678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,201500,116488868,853,853,853,853,8042
|
|
20231228,201400,116488868,853,853,853,853,0
|
|
20231228,201300,116488868,853,853,853,853,0
|
|
20231228,201200,116488868,853,853,853,853,0
|
|
20231228,201100,116488868,853,853,853,853,0
|
|
20231228,201000,116488868,853,853,853,853,0
|
|
20231228,200900,116488868,853,853,853,853,0
|
|
20231228,200800,116488868,853,853,853,853,0
|
|
20231228,200700,116488868,853,853,853,853,0
|
|
20231228,200600,116488868,853,853,853,853,0
|
|
20231228,200500,116488868,853,853,853,853,0
|
|
20231228,200400,116488868,853,853,853,853,0
|
|
20231228,200300,116488868,853,853,853,853,0
|
|
20231228,200200,116488868,853,853,853,853,0
|
|
20231228,200100,116488868,853,853,853,853,0
|
|
20231228,200000,116488868,853,853,853,853,0
|
|
20231228,195900,116488868,853,853,853,853,0
|
|
20231228,195800,116488868,853,853,853,853,0
|
|
20231228,195700,116488868,853,853,853,853,0
|
|
20231228,195600,116488868,853,853,853,853,0
|
|
20231228,195500,116488868,853,853,853,853,0
|
|
20231228,195400,116488868,853,853,853,853,0
|
|
20231228,195300,116488868,853,853,853,853,0
|
|
20231228,195200,116488868,853,853,853,853,0
|
|
20231228,195100,116488868,853,853,853,853,0
|
|
20231228,195000,116488868,853,853,853,853,0
|
|
20231228,194900,116488868,853,853,853,853,0
|
|
20231228,194800,116488868,853,853,853,853,0
|
|
20231228,194700,116488868,853,853,853,853,0
|
|
20231228,194600,116488868,853,853,853,853,0
|
|
20231228,194500,116488868,853,853,853,853,8042
|
|
20231228,194400,116488868,853,853,853,853,0
|
|
20231228,194300,116488868,853,853,853,853,0
|
|
20231228,194200,116488868,853,853,853,853,0
|
|
20231228,194100,116488868,853,853,853,853,0
|
|
20231228,194000,116488868,853,853,853,853,0
|
|
20231228,193900,116488868,853,853,853,853,0
|
|
20231228,193800,116488868,853,853,853,853,0
|
|
20231228,193700,116488868,853,853,853,853,0
|
|
20231228,193600,116488868,853,853,853,853,0
|
|
20231228,193500,116488868,853,853,853,853,0
|
|
20231228,193400,116488868,853,853,853,853,0
|
|
20231228,193300,116488868,853,853,853,853,0
|
|
20231228,193200,116488868,853,853,853,853,0
|
|
20231228,193100,116488868,853,853,853,853,0
|
|
20231228,193000,116488868,853,853,853,853,0
|
|
20231228,192900,116488868,853,853,853,853,0
|
|
20231228,192800,116488868,853,853,853,853,0
|
|
20231228,192700,116488868,853,853,853,853,0
|
|
20231228,192600,116488868,853,853,853,853,0
|
|
20231228,192500,116488868,853,853,853,853,0
|
|
20231228,192400,116488868,853,853,853,853,0
|
|
20231228,192300,116488868,853,853,853,853,0
|
|
20231228,192200,116488868,853,853,853,853,0
|
|
20231228,192100,116488868,853,853,853,853,0
|
|
20231228,192000,116488868,853,853,853,853,0
|
|
20231228,191900,116488868,853,853,853,853,0
|
|
20231228,191800,116488868,853,853,853,853,0
|
|
20231228,191700,116488868,853,853,853,853,0
|
|
20231228,191600,116488868,853,853,853,853,0
|
|
20231228,191500,116488868,853,853,853,853,8042
|
|
20231228,191400,116488868,853,853,853,853,0
|
|
20231228,191300,116488868,853,853,853,853,0
|
|
20231228,191200,116488868,853,853,853,853,0
|
|
20231228,191100,116488868,853,853,853,853,0
|
|
20231228,191000,116488868,853,853,853,853,0
|
|
20231228,190900,116488868,853,853,853,853,0
|
|
20231228,190800,116488868,853,853,853,853,0
|
|
20231228,190700,116488868,853,853,853,853,0
|
|
20231228,190600,116488868,853,853,853,853,0
|
|
20231228,190500,116488868,853,853,853,853,0
|
|
20231228,190400,116488868,853,853,853,853,0
|
|
20231228,190300,116488868,853,853,853,853,0
|
|
20231228,190200,116488868,853,853,853,853,0
|
|
20231228,190100,116488868,853,853,853,853,0
|
|
20231228,190000,116488868,853,853,853,853,0
|
|
20231228,185900,116488868,853,853,853,853,0
|
|
20231228,185800,116488868,853,853,853,853,0
|
|
20231228,185700,116488868,853,853,853,853,0
|
|
20231228,185600,116488868,853,853,853,853,0
|
|
20231228,185500,116488868,853,853,853,853,0
|
|
20231228,185400,116488868,853,853,853,853,0
|
|
20231228,185300,116488868,853,853,853,853,0
|
|
20231228,185200,116488868,853,853,853,853,0
|
|
20231228,185100,116488868,853,853,853,853,0
|
|
20231228,185000,116488868,853,853,853,853,0
|
|
20231228,184900,116488868,853,853,853,853,0
|
|
20231228,184800,116488868,853,853,853,853,0
|
|
20231228,184700,116488868,853,853,853,853,0
|
|
20231228,184600,116488868,853,853,853,853,0
|
|
20231228,184500,116488868,853,853,853,853,8042
|
|
20231228,184400,116488868,853,853,853,853,0
|
|
20231228,184300,116488868,853,853,853,853,0
|
|
20231228,184200,116488868,853,853,853,853,0
|
|
20231228,184100,116488868,853,853,853,853,0
|
|
20231228,184000,116488868,853,853,853,853,0
|
|
20231228,183900,116488868,853,853,853,853,0
|
|
20231228,183800,116488868,853,853,853,853,0
|
|
20231228,183700,116488868,853,853,853,853,0
|
|
20231228,183600,116488868,853,853,853,853,0
|
|
20231228,183500,116488868,853,853,853,853,0
|
|
20231228,183400,116488868,853,853,853,853,0
|
|
20231228,183300,116488868,853,853,853,853,0
|
|
20231228,183200,116488868,853,853,853,853,0
|
|
20231228,183100,116488868,853,853,853,853,0
|
|
20231228,183000,116488868,853,853,853,853,0
|
|
20231228,182900,116488868,853,853,853,853,0
|
|
20231228,182800,116488868,853,853,853,853,0
|
|
20231228,182700,116488868,853,853,853,853,0
|
|
20231228,182600,116488868,853,853,853,853,0
|
|
20231228,182500,116488868,853,853,853,853,0
|
|
20231228,182400,116488868,853,853,853,853,0
|
|
20231228,182300,116488868,853,853,853,853,0
|
|
20231228,182200,116488868,853,853,853,853,0
|
|
20231228,182100,116488868,853,853,853,853,0
|
|
20231228,182000,116488868,853,853,853,853,0
|
|
20231228,181900,116488868,853,853,853,853,0
|
|
20231228,181800,116488868,853,853,853,853,0
|
|
20231228,181700,116488868,853,853,853,853,0
|
|
20231228,181600,116488868,853,853,853,853,0
|
|
20231228,181500,116488868,853,853,853,853,8042
|
|
20231228,181400,116488868,853,853,853,853,0
|
|
20231228,181300,116488868,853,853,853,853,0
|
|
20231228,181200,116488868,853,853,853,853,0
|
|
20231228,181100,116488868,853,853,853,853,0
|
|
20231228,181000,116488868,853,853,853,853,0
|
|
20231228,180900,116488868,853,853,853,853,0
|
|
20231228,180800,116488868,853,853,853,853,0
|
|
20231228,180700,116488868,853,853,853,853,0
|
|
20231228,180600,116488868,853,853,853,853,0
|
|
20231228,180500,116488868,853,853,853,853,0
|
|
20231228,180400,116488868,853,853,853,853,0
|
|
20231228,180300,116488868,853,853,853,853,0
|
|
20231228,180200,116488868,853,853,853,853,0
|
|
20231228,180100,116488868,853,853,853,853,0
|
|
20231228,180000,116488868,853,853,853,853,0
|
|
20231228,175900,116488868,853,853,853,853,0
|
|
20231228,175800,116488868,853,853,853,853,0
|
|
20231228,175700,116488868,853,853,853,853,0
|
|
20231228,175600,116488868,853,853,853,853,0
|
|
20231228,175500,116488868,853,853,853,853,0
|
|
20231228,175400,116488868,853,853,853,853,0
|
|
20231228,175300,116488868,853,853,853,853,0
|
|
20231228,175200,116488868,853,853,853,853,0
|
|
20231228,175100,116488868,853,853,853,853,0
|
|
20231228,175000,116488868,853,853,853,853,0
|
|
20231228,174900,116488868,853,853,853,853,0
|
|
20231228,174800,116488868,853,853,853,853,0
|
|
20231228,174700,116488868,853,853,853,853,0
|
|
20231228,174600,116488868,853,853,853,853,0
|
|
20231228,174500,116488868,853,853,853,853,8042
|
|
20231228,174400,116488868,853,853,853,853,0
|
|
20231228,174300,116488868,853,853,853,853,0
|
|
20231228,174200,116488868,853,853,853,853,0
|
|
20231228,174100,116488868,853,853,853,853,0
|
|
20231228,174000,116488868,853,853,853,853,0
|
|
20231228,173900,116488868,853,853,853,853,0
|
|
20231228,173800,116488868,853,853,853,853,0
|
|
20231228,173700,116488868,853,853,853,853,0
|
|
20231228,173600,116488868,853,853,853,853,0
|
|
20231228,173500,116488868,853,853,853,853,0
|
|
20231228,173400,116488868,853,853,853,853,0
|
|
20231228,173300,116488868,853,853,853,853,0
|
|
20231228,173200,116488868,853,853,853,853,0
|
|
20231228,173100,116488868,853,853,853,853,0
|
|
20231228,173000,116488868,853,853,853,853,0
|
|
20231228,172900,116488868,853,853,853,853,0
|
|
20231228,172800,116488868,853,853,853,853,0
|
|
20231228,172700,116488868,853,853,853,853,0
|
|
20231228,172600,116488868,853,853,853,853,0
|
|
20231228,172500,116488868,853,853,853,853,0
|
|
20231228,172400,116488868,853,853,853,853,0
|
|
20231228,172300,116488868,853,853,853,853,0
|
|
20231228,172200,116488868,853,853,853,853,0
|
|
20231228,172100,116488868,853,853,853,853,0
|
|
20231228,172000,116488868,853,853,853,853,0
|
|
20231228,171900,116488868,853,853,853,853,0
|
|
20231228,171800,116488868,853,853,853,853,0
|
|
20231228,171700,116488868,853,853,853,853,0
|
|
20231228,171600,116488868,853,853,853,853,0
|
|
20231228,171500,116488868,853,853,853,853,8042
|
|
20231228,171400,116488868,853,853,853,853,0
|
|
20231228,171300,116488868,853,853,853,853,0
|
|
20231228,171200,116488868,853,853,853,853,0
|
|
20231228,171100,116488868,853,853,853,853,0
|
|
20231228,171000,116488868,853,853,853,853,0
|
|
20231228,170900,116488868,853,853,853,853,0
|
|
20231228,170800,116488868,853,853,853,853,0
|
|
20231228,170700,116488868,853,853,853,853,0
|
|
20231228,170600,116488868,853,853,853,853,0
|
|
20231228,170500,116488868,853,853,853,853,0
|
|
20231228,170400,116488868,853,853,853,853,0
|
|
20231228,170300,116488868,853,853,853,853,0
|
|
20231228,170200,116488868,853,853,853,853,0
|
|
20231228,170100,116488868,853,853,853,853,0
|
|
20231228,170000,116488868,853,853,853,853,0
|
|
20231228,165900,116488868,853,853,853,853,0
|
|
20231228,165800,116488868,853,853,853,853,0
|
|
20231228,165700,116488868,853,853,853,853,0
|
|
20231228,165600,116488868,853,853,853,853,0
|
|
20231228,165500,116488868,853,853,853,853,0
|
|
20231228,165400,116488868,853,853,853,853,0
|
|
20231228,165300,116488868,853,853,853,853,0
|
|
20231228,165200,116488868,853,853,853,853,0
|
|
20231228,165100,116488868,853,853,853,853,0
|
|
20231228,165000,116488868,853,853,853,853,0
|
|
20231228,164900,116488868,853,853,853,853,0
|
|
20231228,164800,116488868,853,853,853,853,0
|
|
20231228,164700,116488868,853,853,853,853,0
|
|
20231228,164600,116488868,853,853,853,853,0
|
|
20231228,164500,116488868,853,853,853,853,8042
|
|
20231228,164400,116488868,853,853,853,853,0
|
|
20231228,164300,116488868,853,853,853,853,0
|
|
20231228,164200,116488868,853,853,853,853,0
|
|
20231228,164100,116488868,853,853,853,853,0
|
|
20231228,164000,116488868,853,853,853,853,0
|
|
20231228,163900,116488868,853,853,853,853,0
|
|
20231228,163800,116488868,853,853,853,853,0
|
|
20231228,163700,116488868,853,853,853,853,0
|
|
20231228,163600,116488868,853,853,853,853,0
|
|
20231228,163500,116488868,853,853,853,853,0
|
|
20231228,163400,116488868,853,853,853,853,0
|
|
20231228,163300,116488868,853,853,853,853,0
|
|
20231228,163200,116488868,853,853,853,853,0
|
|
20231228,163100,116488868,853,853,853,853,0
|
|
20231228,163000,116488868,853,853,853,853,0
|
|
20231228,162900,116488868,853,853,853,853,0
|
|
20231228,162800,116488868,853,853,853,853,0
|
|
20231228,162700,116488868,853,853,853,853,0
|
|
20231228,162600,116488868,853,853,853,853,0
|
|
20231228,162500,116488868,853,853,853,853,0
|
|
20231228,162400,116488868,853,853,853,853,0
|
|
20231228,162300,116488868,853,853,853,853,0
|
|
20231228,162200,116488868,853,853,853,853,0
|
|
20231228,162100,116488868,853,853,853,853,0
|
|
20231228,162000,116488868,853,853,853,853,0
|
|
20231228,161900,116488868,853,853,853,853,0
|
|
20231228,161800,116488868,853,853,853,853,0
|
|
20231228,161700,116488868,853,853,853,853,0
|
|
20231228,161600,116488868,853,853,853,853,0
|
|
20231228,161500,116488868,853,853,853,853,8042
|
|
20231228,161400,116488868,853,853,853,853,0
|
|
20231228,161300,116488868,853,853,853,853,0
|
|
20231228,161200,116488868,853,853,853,853,0
|
|
20231228,161100,116488868,853,853,853,853,0
|
|
20231228,161000,116488868,853,853,853,853,0
|
|
20231228,160900,116488868,853,853,853,853,0
|
|
20231228,160800,116488868,853,853,853,853,0
|
|
20231228,160700,116488868,853,853,853,853,0
|
|
20231228,160600,116488868,853,853,853,853,0
|
|
20231228,160500,116488868,853,853,853,853,0
|
|
20231228,160400,116488868,853,853,853,853,0
|
|
20231228,160300,116488868,853,853,853,853,0
|
|
20231228,160200,116488868,853,853,853,853,0
|
|
20231228,160100,116488868,853,853,853,853,0
|
|
20231228,160000,116488868,853,853,853,853,0
|
|
20231228,155900,116488868,853,853,853,853,0
|
|
20231228,155800,116488868,853,853,853,853,0
|
|
20231228,155700,116488868,853,853,853,853,0
|
|
20231228,155600,116488868,853,853,853,853,0
|
|
20231228,155500,116488868,853,853,853,853,0
|
|
20231228,155400,116488868,853,853,853,853,0
|
|
20231228,155300,116488868,853,853,853,853,0
|
|
20231228,155200,116488868,853,853,853,853,0
|
|
20231228,155100,116488868,853,853,853,853,0
|
|
20231228,155000,116488868,853,853,853,853,0
|
|
20231228,154900,116488868,853,853,853,853,0
|
|
20231228,154800,116488868,853,853,853,853,0
|
|
20231228,154700,116488868,853,853,853,853,0
|
|
20231228,154600,116488868,853,853,853,853,0
|
|
20231228,154500,116488868,853,853,853,853,8042
|
|
20231228,154400,116488868,853,853,853,853,0
|
|
20231228,154300,116488868,853,853,853,853,0
|
|
20231228,154200,116488868,853,853,853,853,0
|
|
20231228,154100,116488868,853,853,853,853,0
|
|
20231228,154000,116488868,853,853,853,853,0
|
|
20231228,153900,116488868,853,853,853,853,0
|
|
20231228,153800,116488868,853,853,853,853,0
|
|
20231228,153700,116488868,853,853,853,853,0
|
|
20231228,153600,116488868,853,853,853,853,0
|
|
20231228,153500,116488868,853,853,853,853,0
|
|
20231228,153400,116488868,853,853,853,853,0
|
|
20231228,153300,116488868,853,853,853,853,0
|
|
20231228,153200,116488868,853,853,853,853,0
|
|
20231228,153100,116488868,853,853,853,853,0
|
|
20231228,153000,116488868,853,853,853,853,8042
|
|
20231228,152900,109629042,853,853,853,853,0
|
|
20231228,152800,109629042,853,853,853,853,0
|
|
20231228,152700,109629042,853,853,853,853,0
|
|
20231228,152600,109629042,853,853,853,853,0
|
|
20231228,152500,109629042,853,853,853,853,0
|
|
20231228,152400,109629042,853,853,853,853,0
|
|
20231228,152300,109629042,853,853,853,853,0
|
|
20231228,152200,109629042,853,853,853,853,0
|
|
20231228,152100,109629042,853,853,853,853,0
|
|
20231228,152000,109629042,853,853,853,853,0
|
|
20231228,151900,109629042,853,853,853,853,10
|
|
20231228,151800,109620512,853,853,853,853,0
|
|
20231228,151700,109620512,853,853,853,853,1
|
|
20231228,151600,109619659,845,848,848,845,7876
|
|
20231228,151500,102958835,853,853,853,853,0
|
|
20231228,151400,102958835,853,853,853,853,0
|
|
20231228,151300,102958835,853,853,853,853,1
|
|
20231228,151200,102957982,848,853,853,848,121
|
|
20231228,151100,102854774,853,848,853,848,2
|
|
20231228,151000,102853073,853,850,853,847,86
|
|
20231228,150900,102779997,850,852,852,850,1124
|
|
20231228,150800,101824115,853,853,853,853,12
|
|
20231228,150700,101813879,853,853,853,853,1
|
|
20231228,150600,101813026,852,852,852,852,0
|
|
20231228,150500,101813026,852,853,853,852,2
|
|
20231228,150400,101811321,852,852,852,852,0
|
|
20231228,150300,101811321,852,852,852,852,0
|
|
20231228,150200,101811321,852,852,852,852,0
|
|
20231228,150100,101811321,852,852,852,852,8
|
|
20231228,150000,101804505,852,852,852,852,438
|
|
20231228,145900,101431329,852,852,852,852,0
|
|
20231228,145800,101431329,852,852,852,852,100
|
|
20231228,145700,101346129,852,853,853,852,986
|
|
20231228,145600,100505471,853,853,853,853,0
|
|
20231228,145500,100505471,853,853,853,853,0
|
|
20231228,145400,100505471,853,853,853,853,0
|
|
20231228,145300,100505471,853,853,853,853,44
|
|
20231228,145200,100467939,853,853,853,853,12
|
|
20231228,145100,100457703,853,853,853,853,2014
|
|
20231228,145000,98739761,853,853,853,853,0
|
|
20231228,144900,98739761,853,853,853,853,19
|
|
20231228,144800,98723554,853,853,853,853,0
|
|
20231228,144700,98723554,853,853,853,853,0
|
|
20231228,144600,98723554,853,853,853,853,12
|
|
20231228,144500,98713318,853,853,853,853,520
|
|
20231228,144400,98269758,853,853,853,853,1020
|
|
20231228,144300,97399698,853,853,853,853,0
|
|
20231228,144200,97399698,853,853,853,853,0
|
|
20231228,144100,97399698,853,853,853,853,214
|
|
20231228,144000,97217156,853,853,853,853,149
|
|
20231228,143900,97090059,853,853,853,853,151
|
|
20231228,143800,96961256,854,854,854,854,121
|
|
20231228,143700,96857922,853,853,853,853,0
|
|
20231228,143600,96857922,853,853,853,853,0
|
|
20231228,143500,96857922,853,853,853,853,0
|
|
20231228,143400,96857922,853,853,853,853,1
|
|
20231228,143300,96857069,854,854,854,854,0
|
|
20231228,143200,96857069,854,855,855,854,16
|
|
20231228,143100,96843403,854,854,854,854,0
|
|
20231228,143000,96843403,854,854,854,854,0
|
|
20231228,142900,96843403,854,854,854,854,0
|
|
20231228,142800,96843403,854,854,854,854,0
|
|
20231228,142700,96843403,854,854,854,854,96
|
|
20231228,142600,96761419,854,854,854,854,0
|
|
20231228,142500,96761419,854,854,854,854,0
|
|
20231228,142400,96761419,854,854,854,854,204
|
|
20231228,142300,96587203,855,855,855,855,0
|
|
20231228,142200,96587203,855,855,855,855,12
|
|
20231228,142100,96576943,855,855,855,855,0
|
|
20231228,142000,96576943,855,855,855,855,0
|
|
20231228,141900,96576943,855,855,855,855,0
|
|
20231228,141800,96576943,855,855,855,855,0
|
|
20231228,141700,96576943,855,855,855,855,0
|
|
20231228,141600,96576943,855,857,857,855,534
|
|
20231228,141500,96120305,857,857,857,857,0
|
|
20231228,141400,96120305,857,857,857,857,0
|
|
20231228,141300,96120305,857,858,858,857,403
|
|
20231228,141200,95774920,857,857,857,857,0
|
|
20231228,141100,95774920,857,857,857,857,0
|
|
20231228,141000,95774920,857,857,857,857,0
|
|
20231228,140900,95774920,857,857,857,857,0
|
|
20231228,140800,95774920,857,857,857,857,3
|
|
20231228,140700,95772349,856,856,856,856,0
|
|
20231228,140600,95772349,856,856,856,856,0
|
|
20231228,140500,95772349,856,856,856,856,0
|
|
20231228,140400,95772349,856,856,856,856,0
|
|
20231228,140300,95772349,856,856,856,856,0
|
|
20231228,140200,95772349,856,856,856,856,0
|
|
20231228,140100,95772349,856,856,856,856,0
|
|
20231228,140000,95772349,856,856,856,856,0
|
|
20231228,135900,95772349,856,856,856,856,0
|
|
20231228,135800,95772349,856,857,857,856,1000
|
|
20231228,135700,94916336,857,859,859,857,219
|
|
20231228,135600,94728639,860,860,860,860,14
|
|
20231228,135500,94716599,861,861,861,861,0
|
|
20231228,135400,94716599,861,861,861,861,14
|
|
20231228,135300,94704545,862,862,862,862,0
|
|
20231228,135200,94704545,862,862,862,862,14
|
|
20231228,135100,94692477,862,862,862,862,0
|
|
20231228,135000,94692477,862,862,862,862,0
|
|
20231228,134900,94692477,862,862,862,862,0
|
|
20231228,134800,94692477,862,862,862,862,0
|
|
20231228,134700,94692477,862,862,862,862,0
|
|
20231228,134600,94692477,862,862,862,862,0
|
|
20231228,134500,94692477,862,862,862,862,260
|
|
20231228,134400,94468357,862,862,862,862,320
|
|
20231228,134300,94192517,861,861,861,861,355
|
|
20231228,134200,93886862,861,861,861,861,225
|
|
20231228,134100,93693137,861,861,861,861,382
|
|
20231228,134000,93364235,861,861,861,861,0
|
|
20231228,133900,93364235,861,861,861,861,0
|
|
20231228,133800,93364235,861,861,861,861,198
|
|
20231228,133700,93193757,861,861,861,861,0
|
|
20231228,133600,93193757,861,860,861,860,17
|
|
20231228,133500,93179134,860,860,860,860,0
|
|
20231228,133400,93179134,860,860,860,860,14
|
|
20231228,133300,93167094,860,860,860,860,0
|
|
20231228,133200,93167094,860,860,860,860,256
|
|
20231228,133100,92946934,860,860,860,860,325
|
|
20231228,133000,92667434,860,860,860,860,0
|
|
20231228,132900,92667434,860,860,860,860,0
|
|
20231228,132800,92667434,860,860,860,860,0
|
|
20231228,132700,92667434,860,860,860,860,100
|
|
20231228,132600,92581434,860,860,860,860,14
|
|
20231228,132500,92569394,859,859,859,859,2
|
|
20231228,132400,92567676,859,859,859,859,520
|
|
20231228,132300,92120996,859,859,859,859,0
|
|
20231228,132200,92120996,859,859,859,859,0
|
|
20231228,132100,92120996,859,859,859,859,56
|
|
20231228,132000,92072892,859,859,859,859,400
|
|
20231228,131900,91729292,859,859,859,859,0
|
|
20231228,131800,91729292,859,859,859,859,0
|
|
20231228,131700,91729292,859,858,859,853,30
|
|
20231228,131600,91703595,850,850,850,850,0
|
|
20231228,131500,91703595,850,850,850,850,0
|
|
20231228,131400,91703595,850,852,852,850,685
|
|
20231228,131300,91120981,858,857,858,857,17
|
|
20231228,131200,91106411,857,857,857,857,0
|
|
20231228,131100,91106411,857,857,857,857,2
|
|
20231228,131000,91104697,851,851,851,851,618
|
|
20231228,130900,90578779,853,853,853,853,14
|
|
20231228,130800,90566837,858,858,858,858,0
|
|
20231228,130700,90566837,858,858,858,858,0
|
|
20231228,130600,90566837,858,858,858,858,0
|
|
20231228,130500,90566837,858,858,858,858,0
|
|
20231228,130400,90566837,858,858,858,858,0
|
|
20231228,130300,90566837,858,857,858,857,2
|
|
20231228,130200,90565122,850,850,850,850,0
|
|
20231228,130100,90565122,850,851,851,849,2982
|
|
20231228,130000,88031406,851,852,852,851,1600
|
|
20231228,125900,86669136,852,854,854,852,200
|
|
20231228,125800,86498708,852,852,852,852,0
|
|
20231228,125700,86498708,852,852,852,852,2
|
|
20231228,125600,86497004,853,853,853,853,314
|
|
20231228,125500,86229162,857,857,857,857,0
|
|
20231228,125400,86229162,857,858,858,853,183
|
|
20231228,125300,86073050,853,853,857,853,923
|
|
20231228,125200,85285727,858,858,858,858,0
|
|
20231228,125100,85285727,858,853,858,853,901
|
|
20231228,125000,84517169,859,857,859,853,901
|
|
20231228,124900,83747979,860,860,860,860,0
|
|
20231228,124800,83747979,860,860,860,860,0
|
|
20231228,124700,83747979,860,860,860,860,0
|
|
20231228,124600,83747979,860,860,860,860,0
|
|
20231228,124500,83747979,860,862,862,856,502
|
|
20231228,124400,83318257,857,858,858,856,1306
|
|
20231228,124300,82198804,862,862,862,862,0
|
|
20231228,124200,82198804,862,862,862,862,0
|
|
20231228,124100,82198804,862,862,862,862,0
|
|
20231228,124000,82198804,862,862,862,862,0
|
|
20231228,123900,82198804,862,862,862,862,0
|
|
20231228,123800,82198804,862,855,863,855,306
|
|
20231228,123700,81935046,847,863,863,847,7234
|
|
20231228,123600,75790291,866,866,866,866,0
|
|
20231228,123500,75790291,866,862,866,862,150
|
|
20231228,123400,75660733,861,862,862,861,111
|
|
20231228,123300,75565161,861,861,861,861,640
|
|
20231228,123200,75014121,861,861,861,861,0
|
|
20231228,123100,75014121,861,861,861,861,0
|
|
20231228,123000,75014121,861,860,861,860,2473
|
|
20231228,122900,72886180,860,860,860,860,0
|
|
20231228,122800,72886180,860,860,860,860,150
|
|
20231228,122700,72757180,855,856,860,855,2020
|
|
20231228,122600,71021134,856,856,856,856,246
|
|
20231228,122500,70810558,856,855,858,855,42
|
|
20231228,122400,70774585,855,855,855,855,14
|
|
20231228,122300,70762615,856,856,856,856,0
|
|
20231228,122200,70762615,856,856,856,856,276
|
|
20231228,122100,70526359,856,860,872,855,4065
|
|
20231228,122000,67034851,854,857,857,854,1016
|
|
20231228,121900,66165837,857,859,859,857,1563
|
|
20231228,121800,64825554,859,865,865,859,1405
|
|
20231228,121700,63617531,865,862,865,862,1040
|
|
20231228,121600,62720994,862,862,862,862,4
|
|
20231228,121500,62717546,861,861,861,861,300
|
|
20231228,121400,62459246,861,862,862,861,643
|
|
20231228,121300,61905594,862,863,863,861,719
|
|
20231228,121200,61286475,873,872,873,863,611
|
|
20231228,121100,60753699,865,866,873,865,1601
|
|
20231228,121000,59366539,866,864,866,864,1305
|
|
20231228,120900,58237779,860,861,861,860,20
|
|
20231228,120800,58220565,860,860,860,860,5
|
|
20231228,120700,58216265,860,864,865,860,1070
|
|
20231228,120600,57292455,864,864,864,861,106
|
|
20231228,120500,57200886,864,864,873,859,3111
|
|
20231228,120400,54505527,872,870,873,861,4754
|
|
20231228,120300,50393191,872,883,883,864,4147
|
|
20231228,120200,46798619,892,871,893,863,7942
|
|
20231228,120100,39835707,873,853,882,853,3224
|
|
20231228,120000,37036440,853,849,853,848,2003
|
|
20231228,115900,35331746,848,847,848,847,1218
|
|
20231228,115800,34299959,847,847,847,847,0
|
|
20231228,115700,34299959,847,847,847,847,0
|
|
20231228,115600,34299959,847,844,847,844,994
|
|
20231228,115500,33461017,844,843,844,843,59
|
|
20231228,115400,33411272,843,842,843,842,2
|
|
20231228,115300,33409587,840,840,840,840,0
|
|
20231228,115200,33409587,840,840,840,840,0
|
|
20231228,115100,33409587,840,840,840,840,0
|
|
20231228,115000,33409587,840,840,841,840,4852
|
|
20231228,114900,29331066,840,840,840,840,5
|
|
20231228,114800,29326866,839,839,839,839,3618
|
|
20231228,114700,26291364,839,839,839,839,1191
|
|
20231228,114600,25292115,839,838,839,838,231
|
|
20231228,114500,25098530,838,837,838,837,131
|
|
20231228,114400,24988876,837,837,837,837,0
|
|
20231228,114300,24988876,837,837,837,837,0
|
|
20231228,114200,24988876,837,837,837,837,7
|
|
20231228,114100,24983017,837,837,837,837,7
|
|
20231228,114000,24977158,837,837,837,837,7
|
|
20231228,113900,24971299,837,839,839,837,772
|
|
20231228,113800,24325115,839,839,839,839,60
|
|
20231228,113700,24274775,839,839,839,839,420
|
|
20231228,113600,23922395,838,838,838,838,302
|
|
20231228,113500,23669319,838,838,838,838,0
|
|
20231228,113400,23669319,838,838,838,838,0
|
|
20231228,113300,23669319,838,838,838,838,0
|
|
20231228,113200,23669319,838,838,838,838,357
|
|
20231228,113100,23370153,838,838,838,838,118
|
|
20231228,113000,23271269,838,838,838,838,20
|
|
20231228,112900,23254509,838,838,838,838,0
|
|
20231228,112800,23254509,838,838,838,838,14
|
|
20231228,112700,23242777,838,838,838,838,0
|
|
20231228,112600,23242777,838,838,838,838,0
|
|
20231228,112500,23242777,838,838,838,838,0
|
|
20231228,112400,23242777,838,838,838,838,0
|
|
20231228,112300,23242777,838,838,838,838,0
|
|
20231228,112200,23242777,838,838,838,838,0
|
|
20231228,112100,23242777,838,838,838,838,14
|
|
20231228,112000,23231045,838,838,838,838,0
|
|
20231228,111900,23231045,838,838,838,838,0
|
|
20231228,111800,23231045,838,838,838,838,0
|
|
20231228,111700,23231045,838,838,838,838,0
|
|
20231228,111600,23231045,838,838,838,838,14
|
|
20231228,111500,23219313,838,838,838,838,0
|
|
20231228,111400,23219313,838,838,838,838,0
|
|
20231228,111300,23219313,838,838,838,838,0
|
|
20231228,111200,23219313,838,838,838,838,1
|
|
20231228,111100,23218475,839,839,839,839,14
|
|
20231228,111000,23206729,839,839,839,839,0
|
|
20231228,110900,23206729,839,839,839,839,0
|
|
20231228,110800,23206729,839,839,839,839,14
|
|
20231228,110700,23194983,839,839,839,839,0
|
|
20231228,110600,23194983,839,839,839,839,0
|
|
20231228,110500,23194983,839,839,839,839,0
|
|
20231228,110400,23194983,839,839,839,839,0
|
|
20231228,110300,23194983,839,839,839,839,14
|
|
20231228,110200,23183237,839,839,839,839,0
|
|
20231228,110100,23183237,839,839,839,839,14
|
|
20231228,110000,23171491,839,839,839,839,0
|
|
20231228,105900,23171491,839,839,839,839,0
|
|
20231228,105800,23171491,839,839,839,839,0
|
|
20231228,105700,23171491,839,839,839,839,0
|
|
20231228,105600,23171491,839,839,839,839,14
|
|
20231228,105500,23159745,839,839,839,839,28
|
|
20231228,105400,23136253,839,839,839,839,100
|
|
20231228,105300,23052353,839,839,839,839,0
|
|
20231228,105200,23052353,839,839,839,839,0
|
|
20231228,105100,23052353,839,839,839,839,0
|
|
20231228,105000,23052353,839,839,839,839,0
|
|
20231228,104900,23052353,839,839,839,839,0
|
|
20231228,104800,23052353,839,839,839,839,1000
|
|
20231228,104700,22213353,839,839,839,839,0
|
|
20231228,104600,22213353,839,839,839,839,0
|
|
20231228,104500,22213353,839,839,839,839,0
|
|
20231228,104400,22213353,839,839,839,839,0
|
|
20231228,104300,22213353,839,839,839,839,0
|
|
20231228,104200,22213353,839,839,839,839,0
|
|
20231228,104100,22213353,839,839,839,839,1
|
|
20231228,104000,22212514,835,835,835,835,0
|
|
20231228,103900,22212514,835,835,835,835,0
|
|
20231228,103800,22212514,835,835,835,835,0
|
|
20231228,103700,22212514,835,835,835,835,119
|
|
20231228,103600,22113149,836,836,836,836,310
|
|
20231228,103500,21853989,835,836,836,835,98
|
|
20231228,103400,21772149,836,837,837,836,5180
|
|
20231228,103300,17441622,838,838,838,838,59
|
|
20231228,103200,17392180,838,838,838,838,733
|
|
20231228,103100,16777926,838,838,838,838,474
|
|
20231228,103000,16380714,837,837,837,837,590
|
|
20231228,102900,15886884,837,837,837,837,8
|
|
20231228,102800,15880188,838,838,838,838,0
|
|
20231228,102700,15880188,838,838,838,838,0
|
|
20231228,102600,15880188,838,838,838,837,135
|
|
20231228,102500,15767178,838,838,838,838,0
|
|
20231228,102400,15767178,838,838,838,838,119
|
|
20231228,102300,15667456,838,838,838,838,14
|
|
20231228,102200,15655724,838,838,838,838,300
|
|
20231228,102100,15404324,838,838,838,838,78
|
|
20231228,102000,15338960,839,839,839,839,0
|
|
20231228,101900,15338960,839,839,839,839,1
|
|
20231228,101800,15338121,839,839,839,839,0
|
|
20231228,101700,15338121,839,839,839,839,503
|
|
20231228,101600,14916104,839,839,839,839,14
|
|
20231228,101500,14904358,839,839,839,839,0
|
|
20231228,101400,14904358,839,839,839,839,0
|
|
20231228,101300,14904358,839,839,839,839,114
|
|
20231228,101200,14808712,839,839,839,839,0
|
|
20231228,101100,14808712,839,839,839,839,20
|
|
20231228,101000,14791932,839,839,839,839,400
|
|
20231228,100900,14456332,839,839,839,839,0
|
|
20231228,100800,14456332,839,839,839,839,59
|
|
20231228,100700,14406831,839,839,839,839,100
|
|
20231228,100600,14322931,839,839,839,839,0
|
|
20231228,100500,14322931,839,839,839,839,0
|
|
20231228,100400,14322931,839,839,839,839,1
|
|
20231228,100300,14322092,839,839,839,839,14
|
|
20231228,100200,14310346,839,839,839,839,0
|
|
20231228,100100,14310346,839,839,839,839,14
|
|
20231228,100000,14298600,839,839,839,839,0
|
|
20231228,095900,14298600,839,839,839,839,0
|
|
20231228,095800,14298600,839,839,839,839,14
|
|
20231228,095700,14286854,839,839,839,839,0
|
|
20231228,095600,14286854,839,839,839,839,0
|
|
20231228,095500,14286854,839,839,839,839,0
|
|
20231228,095400,14286854,839,839,839,839,0
|
|
20231228,095300,14286854,839,839,839,839,42
|
|
20231228,095200,14251616,840,840,840,840,200
|
|
20231228,095100,14083616,840,840,840,840,130
|
|
20231228,095000,13974416,840,840,840,840,0
|
|
20231228,094900,13974416,840,840,840,840,1
|
|
20231228,094800,13973576,840,840,840,840,0
|
|
20231228,094700,13973576,840,840,840,840,1138
|
|
20231228,094600,13017656,841,841,841,841,0
|
|
20231228,094500,13017656,841,841,841,841,1
|
|
20231228,094400,13016815,841,841,841,841,1
|
|
20231228,094300,13015974,840,840,840,840,0
|
|
20231228,094200,13015974,840,837,840,837,4608
|
|
20231228,094100,9153863,837,837,837,837,0
|
|
20231228,094000,9153863,837,837,837,837,0
|
|
20231228,093900,9153863,837,837,837,837,0
|
|
20231228,093800,9153863,837,836,837,836,1220
|
|
20231228,093700,8133222,836,836,836,836,1
|
|
20231228,093600,8132386,835,836,836,835,12
|
|
20231228,093500,8122365,837,837,837,837,0
|
|
20231228,093400,8122365,837,837,837,837,0
|
|
20231228,093300,8122365,837,837,837,837,0
|
|
20231228,093200,8122365,837,837,837,837,0
|
|
20231228,093100,8122365,837,837,837,837,14
|
|
20231228,093000,8110647,837,837,837,837,0
|
|
20231228,092900,8110647,837,837,837,837,0
|
|
20231228,092800,8110647,837,837,837,837,600
|
|
20231228,092700,7608447,835,835,835,835,0
|
|
20231228,092600,7608447,835,835,835,835,79
|
|
20231228,092500,7542482,837,837,837,837,0
|
|
20231228,092400,7542482,837,836,837,836,500
|
|
20231228,092300,7124032,837,837,837,837,0
|
|
20231228,092200,7124032,837,837,837,837,1
|
|
20231228,092100,7123195,837,837,837,837,10
|
|
20231228,092000,7114825,833,833,833,833,0
|
|
20231228,091900,7114825,833,833,833,833,0
|
|
20231228,091800,7114825,833,833,833,833,0
|
|
20231228,091700,7114825,833,833,833,833,0
|
|
20231228,091600,7114825,833,833,833,833,10
|
|
20231228,091500,7106495,833,833,833,833,0
|
|
20231228,091400,7106495,833,833,833,833,300
|
|
20231228,091300,6856595,836,837,837,836,102
|
|
20231228,091200,6771322,837,837,837,837,10
|
|
20231228,091100,6762952,837,837,837,837,7
|
|
20231228,091000,6757093,838,835,838,835,500
|
|
20231228,090900,6338828,836,836,836,836,0
|
|
20231228,090800,6338828,836,836,836,836,0
|
|
20231228,090700,6338828,836,833,836,833,1301
|
|
20231228,090600,5252539,830,830,830,830,3797
|
|
20231228,090500,2101029,830,834,834,830,73
|
|
20231228,090400,2040227,834,834,834,834,151
|
|
20231228,090300,1914293,830,830,830,830,0
|
|
20231228,090200,1914293,830,831,831,830,357
|
|
20231228,090100,1617670,830,830,830,830,357
|
|
20231228,090000,1321360,830,830,830,830,1592
|