622 lines
26 KiB
CSV
622 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191900,92224726,297,297,297,297,5083
|
|
20231123,191800,92224726,297,297,297,297,0
|
|
20231123,191700,92224726,297,297,297,297,0
|
|
20231123,191600,92224726,297,297,297,297,0
|
|
20231123,191500,92224726,297,297,297,297,0
|
|
20231123,191400,92224726,297,297,297,297,0
|
|
20231123,191300,92224726,297,297,297,297,0
|
|
20231123,191200,92224726,297,297,297,297,0
|
|
20231123,191100,92224726,297,297,297,297,0
|
|
20231123,191000,92224726,297,297,297,297,0
|
|
20231123,190900,92224726,297,297,297,297,0
|
|
20231123,190800,92224726,297,297,297,297,0
|
|
20231123,190700,92224726,297,297,297,297,0
|
|
20231123,190600,92224726,297,297,297,297,0
|
|
20231123,190500,92224726,297,297,297,297,0
|
|
20231123,190400,92224726,297,297,297,297,0
|
|
20231123,190300,92224726,297,297,297,297,0
|
|
20231123,190200,92224726,297,297,297,297,0
|
|
20231123,190100,92224726,297,297,297,297,0
|
|
20231123,190000,92224726,297,297,297,297,0
|
|
20231123,185900,92224726,297,297,297,297,0
|
|
20231123,185800,92224726,297,297,297,297,0
|
|
20231123,185700,92224726,297,297,297,297,0
|
|
20231123,185600,92224726,297,297,297,297,0
|
|
20231123,185500,92224726,297,297,297,297,0
|
|
20231123,185400,92224726,297,297,297,297,0
|
|
20231123,185300,92224726,297,297,297,297,0
|
|
20231123,185200,92224726,297,297,297,297,0
|
|
20231123,185100,92224726,297,297,297,297,0
|
|
20231123,185000,92224726,297,297,297,297,0
|
|
20231123,184900,92224726,297,297,297,297,5083
|
|
20231123,184800,92224726,297,297,297,297,0
|
|
20231123,184700,92224726,297,297,297,297,0
|
|
20231123,184600,92224726,297,297,297,297,0
|
|
20231123,184500,92224726,297,297,297,297,0
|
|
20231123,184400,92224726,297,297,297,297,0
|
|
20231123,184300,92224726,297,297,297,297,0
|
|
20231123,184200,92224726,297,297,297,297,0
|
|
20231123,184100,92224726,297,297,297,297,0
|
|
20231123,184000,92224726,297,297,297,297,0
|
|
20231123,183900,92224726,297,297,297,297,0
|
|
20231123,183800,92224726,297,297,297,297,0
|
|
20231123,183700,92224726,297,297,297,297,0
|
|
20231123,183600,92224726,297,297,297,297,0
|
|
20231123,183500,92224726,297,297,297,297,0
|
|
20231123,183400,92224726,297,297,297,297,0
|
|
20231123,183300,92224726,297,297,297,297,0
|
|
20231123,183200,92224726,297,297,297,297,0
|
|
20231123,183100,92224726,297,297,297,297,0
|
|
20231123,183000,92224726,297,297,297,297,0
|
|
20231123,182900,92224726,297,297,297,297,0
|
|
20231123,182800,92224726,297,297,297,297,0
|
|
20231123,182700,92224726,297,297,297,297,0
|
|
20231123,182600,92224726,297,297,297,297,0
|
|
20231123,182500,92224726,297,297,297,297,0
|
|
20231123,182400,92224726,297,297,297,297,0
|
|
20231123,182300,92224726,297,297,297,297,0
|
|
20231123,182200,92224726,297,297,297,297,0
|
|
20231123,182100,92224726,297,297,297,297,0
|
|
20231123,182000,92224726,297,297,297,297,0
|
|
20231123,181900,92224726,297,297,297,297,5083
|
|
20231123,181800,92224726,297,297,297,297,0
|
|
20231123,181700,92224726,297,297,297,297,0
|
|
20231123,181600,92224726,297,297,297,297,0
|
|
20231123,181500,92224726,297,297,297,297,0
|
|
20231123,181400,92224726,297,297,297,297,0
|
|
20231123,181300,92224726,297,297,297,297,0
|
|
20231123,181200,92224726,297,297,297,297,0
|
|
20231123,181100,92224726,297,297,297,297,0
|
|
20231123,181000,92224726,297,297,297,297,0
|
|
20231123,180900,92224726,297,297,297,297,0
|
|
20231123,180800,92224726,297,297,297,297,0
|
|
20231123,180700,92224726,297,297,297,297,0
|
|
20231123,180600,92224726,297,297,297,297,0
|
|
20231123,180500,92224726,297,297,297,297,0
|
|
20231123,180400,92224726,297,297,297,297,0
|
|
20231123,180300,92224726,297,297,297,297,0
|
|
20231123,180200,92224726,297,297,297,297,0
|
|
20231123,180100,92224726,297,297,297,297,0
|
|
20231123,180000,92224726,297,297,297,297,0
|
|
20231123,175900,92224726,297,297,297,297,0
|
|
20231123,175800,92224726,297,297,297,297,0
|
|
20231123,175700,92224726,297,297,297,297,0
|
|
20231123,175600,92224726,297,297,297,297,0
|
|
20231123,175500,92224726,297,297,297,297,0
|
|
20231123,175400,92224726,297,297,297,297,0
|
|
20231123,175300,92224726,297,297,297,297,0
|
|
20231123,175200,92224726,297,297,297,297,0
|
|
20231123,175100,92224726,297,297,297,297,0
|
|
20231123,175000,92224726,297,297,297,297,0
|
|
20231123,174900,92224726,297,297,297,297,5083
|
|
20231123,174800,92224726,297,297,297,297,0
|
|
20231123,174700,92224726,297,297,297,297,0
|
|
20231123,174600,92224726,297,297,297,297,0
|
|
20231123,174500,92224726,297,297,297,297,0
|
|
20231123,174400,92224726,297,297,297,297,0
|
|
20231123,174300,92224726,297,297,297,297,0
|
|
20231123,174200,92224726,297,297,297,297,0
|
|
20231123,174100,92224726,297,297,297,297,0
|
|
20231123,174000,92224726,297,297,297,297,0
|
|
20231123,173900,92224726,297,297,297,297,0
|
|
20231123,173800,92224726,297,297,297,297,0
|
|
20231123,173700,92224726,297,297,297,297,0
|
|
20231123,173600,92224726,297,297,297,297,0
|
|
20231123,173500,92224726,297,297,297,297,0
|
|
20231123,173400,92224726,297,297,297,297,0
|
|
20231123,173300,92224726,297,297,297,297,0
|
|
20231123,173200,92224726,297,297,297,297,0
|
|
20231123,173100,92224726,297,297,297,297,0
|
|
20231123,173000,92224726,297,297,297,297,0
|
|
20231123,172900,92224726,297,297,297,297,0
|
|
20231123,172800,92224726,297,297,297,297,0
|
|
20231123,172700,92224726,297,297,297,297,0
|
|
20231123,172600,92224726,297,297,297,297,0
|
|
20231123,172500,92224726,297,297,297,297,0
|
|
20231123,172400,92224726,297,297,297,297,0
|
|
20231123,172300,92224726,297,297,297,297,0
|
|
20231123,172200,92224726,297,297,297,297,0
|
|
20231123,172100,92224726,297,297,297,297,0
|
|
20231123,172000,92224726,297,297,297,297,0
|
|
20231123,171900,92224726,297,297,297,297,5083
|
|
20231123,171800,92224726,297,297,297,297,0
|
|
20231123,171700,92224726,297,297,297,297,0
|
|
20231123,171600,92224726,297,297,297,297,0
|
|
20231123,171500,92224726,297,297,297,297,0
|
|
20231123,171400,92224726,297,297,297,297,0
|
|
20231123,171300,92224726,297,297,297,297,0
|
|
20231123,171200,92224726,297,297,297,297,0
|
|
20231123,171100,92224726,297,297,297,297,0
|
|
20231123,171000,92224726,297,297,297,297,0
|
|
20231123,170900,92224726,297,297,297,297,0
|
|
20231123,170800,92224726,297,297,297,297,0
|
|
20231123,170700,92224726,297,297,297,297,0
|
|
20231123,170600,92224726,297,297,297,297,0
|
|
20231123,170500,92224726,297,297,297,297,0
|
|
20231123,170400,92224726,297,297,297,297,0
|
|
20231123,170300,92224726,297,297,297,297,0
|
|
20231123,170200,92224726,297,297,297,297,0
|
|
20231123,170100,92224726,297,297,297,297,0
|
|
20231123,170000,92224726,297,297,297,297,0
|
|
20231123,165900,92224726,297,297,297,297,0
|
|
20231123,165800,92224726,297,297,297,297,0
|
|
20231123,165700,92224726,297,297,297,297,0
|
|
20231123,165600,92224726,297,297,297,297,0
|
|
20231123,165500,92224726,297,297,297,297,0
|
|
20231123,165400,92224726,297,297,297,297,0
|
|
20231123,165300,92224726,297,297,297,297,0
|
|
20231123,165200,92224726,297,297,297,297,0
|
|
20231123,165100,92224726,297,297,297,297,0
|
|
20231123,165000,92224726,297,297,297,297,0
|
|
20231123,164900,92224726,297,297,297,297,5083
|
|
20231123,164800,92224726,297,297,297,297,0
|
|
20231123,164700,92224726,297,297,297,297,0
|
|
20231123,164600,92224726,297,297,297,297,0
|
|
20231123,164500,92224726,297,297,297,297,0
|
|
20231123,164400,92224726,297,297,297,297,0
|
|
20231123,164300,92224726,297,297,297,297,0
|
|
20231123,164200,92224726,297,297,297,297,0
|
|
20231123,164100,92224726,297,297,297,297,0
|
|
20231123,164000,92224726,297,297,297,297,0
|
|
20231123,163900,92224726,297,297,297,297,0
|
|
20231123,163800,92224726,297,297,297,297,0
|
|
20231123,163700,92224726,297,297,297,297,0
|
|
20231123,163600,92224726,297,297,297,297,0
|
|
20231123,163500,92224726,297,297,297,297,0
|
|
20231123,163400,92224726,297,297,297,297,0
|
|
20231123,163300,92224726,297,297,297,297,0
|
|
20231123,163200,92224726,297,297,297,297,0
|
|
20231123,163100,92224726,297,297,297,297,0
|
|
20231123,163000,92224726,297,297,297,297,0
|
|
20231123,162900,92224726,297,297,297,297,0
|
|
20231123,162800,92224726,297,297,297,297,0
|
|
20231123,162700,92224726,297,297,297,297,0
|
|
20231123,162600,92224726,297,297,297,297,0
|
|
20231123,162500,92224726,297,297,297,297,0
|
|
20231123,162400,92224726,297,297,297,297,0
|
|
20231123,162300,92224726,297,297,297,297,0
|
|
20231123,162200,92224726,297,297,297,297,0
|
|
20231123,162100,92224726,297,297,297,297,0
|
|
20231123,162000,92224726,297,297,297,297,0
|
|
20231123,161900,92224726,297,297,297,297,5083
|
|
20231123,161800,92224726,297,297,297,297,0
|
|
20231123,161700,92224726,297,297,297,297,0
|
|
20231123,161600,92224726,297,297,297,297,0
|
|
20231123,161500,92224726,297,297,297,297,0
|
|
20231123,161400,92224726,297,297,297,297,0
|
|
20231123,161300,92224726,297,297,297,297,0
|
|
20231123,161200,92224726,297,297,297,297,0
|
|
20231123,161100,92224726,297,297,297,297,0
|
|
20231123,161000,92224726,297,297,297,297,0
|
|
20231123,160900,92224726,297,297,297,297,0
|
|
20231123,160800,92224726,297,297,297,297,0
|
|
20231123,160700,92224726,297,297,297,297,0
|
|
20231123,160600,92224726,297,297,297,297,0
|
|
20231123,160500,92224726,297,297,297,297,0
|
|
20231123,160400,92224726,297,297,297,297,0
|
|
20231123,160300,92224726,297,297,297,297,0
|
|
20231123,160200,92224726,297,297,297,297,0
|
|
20231123,160100,92224726,297,297,297,297,0
|
|
20231123,160000,92224726,297,297,297,297,0
|
|
20231123,155900,92224726,297,297,297,297,0
|
|
20231123,155800,92224726,297,297,297,297,0
|
|
20231123,155700,92224726,297,297,297,297,0
|
|
20231123,155600,92224726,297,297,297,297,0
|
|
20231123,155500,92224726,297,297,297,297,0
|
|
20231123,155400,92224726,297,297,297,297,0
|
|
20231123,155300,92224726,297,297,297,297,0
|
|
20231123,155200,92224726,297,297,297,297,0
|
|
20231123,155100,92224726,297,297,297,297,0
|
|
20231123,155000,92224726,297,297,297,297,0
|
|
20231123,154900,92224726,297,297,297,297,5083
|
|
20231123,154800,92224726,297,297,297,297,0
|
|
20231123,154700,92224726,297,297,297,297,0
|
|
20231123,154600,92224726,297,297,297,297,0
|
|
20231123,154500,92224726,297,297,297,297,0
|
|
20231123,154400,92224726,297,297,297,297,0
|
|
20231123,154300,92224726,297,297,297,297,0
|
|
20231123,154200,92224726,297,297,297,297,0
|
|
20231123,154100,92224726,297,297,297,297,0
|
|
20231123,154000,92224726,297,297,297,297,0
|
|
20231123,153900,92224726,297,297,297,297,0
|
|
20231123,153800,92224726,297,297,297,297,0
|
|
20231123,153700,92224726,297,297,297,297,0
|
|
20231123,153600,92224726,297,297,297,297,0
|
|
20231123,153500,92224726,297,297,297,297,0
|
|
20231123,153400,92224726,297,297,297,297,0
|
|
20231123,153300,92224726,297,297,297,297,0
|
|
20231123,153200,92224726,297,297,297,297,0
|
|
20231123,153100,92224726,297,297,297,297,0
|
|
20231123,153000,92224726,297,297,297,297,5083
|
|
20231123,152900,90715075,299,299,299,299,0
|
|
20231123,152800,90715075,299,299,299,299,0
|
|
20231123,152700,90715075,299,299,299,299,0
|
|
20231123,152600,90715075,299,299,299,299,0
|
|
20231123,152500,90715075,299,299,299,299,0
|
|
20231123,152400,90715075,299,299,299,299,0
|
|
20231123,152300,90715075,299,299,299,299,0
|
|
20231123,152200,90715075,299,299,299,299,0
|
|
20231123,152100,90715075,299,299,299,299,0
|
|
20231123,152000,90715075,299,299,299,299,0
|
|
20231123,151900,90715075,299,298,299,298,19
|
|
20231123,151800,90709412,298,300,300,298,22
|
|
20231123,151700,90702825,300,300,300,300,0
|
|
20231123,151600,90702825,300,299,300,299,41
|
|
20231123,151500,90690560,300,300,300,300,0
|
|
20231123,151400,90690560,300,300,300,300,0
|
|
20231123,151300,90690560,300,300,300,300,339
|
|
20231123,151200,90588860,301,301,301,301,0
|
|
20231123,151100,90588860,301,301,301,301,0
|
|
20231123,151000,90588860,301,301,301,299,5134
|
|
20231123,150900,89053788,299,299,299,299,0
|
|
20231123,150800,89053788,299,299,299,299,868
|
|
20231123,150700,88794256,299,299,299,299,30
|
|
20231123,150600,88785286,299,299,299,299,4
|
|
20231123,150500,88784090,299,299,299,299,13
|
|
20231123,150400,88780203,299,299,299,299,1
|
|
20231123,150300,88779904,299,299,299,299,1
|
|
20231123,150200,88779605,299,299,299,299,0
|
|
20231123,150100,88779605,299,299,299,299,2
|
|
20231123,150000,88779007,299,299,299,299,0
|
|
20231123,145900,88779007,299,299,299,299,1
|
|
20231123,145800,88778708,299,299,299,299,0
|
|
20231123,145700,88778708,299,297,299,297,775
|
|
20231123,145600,88547856,298,298,298,298,3
|
|
20231123,145500,88546962,298,298,298,298,501
|
|
20231123,145400,88397664,298,298,298,298,4510
|
|
20231123,145300,87053684,299,299,299,299,0
|
|
20231123,145200,87053684,299,299,299,299,39
|
|
20231123,145100,87042023,299,299,299,299,0
|
|
20231123,145000,87042023,299,299,299,299,28
|
|
20231123,144900,87033651,300,300,300,300,1
|
|
20231123,144800,87033351,299,299,299,299,0
|
|
20231123,144700,87033351,299,299,299,299,0
|
|
20231123,144600,87033351,299,299,299,299,0
|
|
20231123,144500,87033351,299,299,299,299,0
|
|
20231123,144400,87033351,299,300,300,299,1794
|
|
20231123,144300,86495244,301,301,301,301,0
|
|
20231123,144200,86495244,301,301,301,301,0
|
|
20231123,144100,86495244,301,301,301,301,89
|
|
20231123,144000,86468455,301,301,301,301,0
|
|
20231123,143900,86468455,301,301,301,301,0
|
|
20231123,143800,86468455,301,301,301,301,0
|
|
20231123,143700,86468455,301,301,301,301,14
|
|
20231123,143600,86464241,301,301,301,301,0
|
|
20231123,143500,86464241,301,301,301,301,0
|
|
20231123,143400,86464241,301,301,301,301,0
|
|
20231123,143300,86464241,301,301,301,301,0
|
|
20231123,143200,86464241,301,301,301,301,0
|
|
20231123,143100,86464241,301,302,302,301,21
|
|
20231123,143000,86457919,302,302,302,302,0
|
|
20231123,142900,86457919,302,302,302,302,0
|
|
20231123,142800,86457919,302,302,302,302,4
|
|
20231123,142700,86456711,302,302,302,302,0
|
|
20231123,142600,86456711,302,302,302,302,20
|
|
20231123,142500,86450671,302,302,302,302,0
|
|
20231123,142400,86450671,302,302,302,302,0
|
|
20231123,142300,86450671,302,302,302,302,613
|
|
20231123,142200,86265545,302,302,302,302,0
|
|
20231123,142100,86265545,302,302,302,302,0
|
|
20231123,142000,86265545,302,302,302,302,0
|
|
20231123,141900,86265545,302,302,302,302,1
|
|
20231123,141800,86265243,301,301,301,301,1
|
|
20231123,141700,86264942,301,301,301,301,0
|
|
20231123,141600,86264942,301,301,301,301,0
|
|
20231123,141500,86264942,301,301,301,301,0
|
|
20231123,141400,86264942,301,301,301,301,149
|
|
20231123,141300,86220093,301,301,301,301,0
|
|
20231123,141200,86220093,301,301,301,301,0
|
|
20231123,141100,86220093,301,301,301,301,0
|
|
20231123,141000,86220093,301,301,301,301,0
|
|
20231123,140900,86220093,301,301,301,301,0
|
|
20231123,140800,86220093,301,301,301,301,0
|
|
20231123,140700,86220093,301,301,301,301,0
|
|
20231123,140600,86220093,301,301,301,301,5
|
|
20231123,140500,86218588,302,302,302,302,0
|
|
20231123,140400,86218588,302,300,302,300,50
|
|
20231123,140300,86203553,299,299,299,299,0
|
|
20231123,140200,86203553,299,299,299,299,0
|
|
20231123,140100,86203553,299,299,299,299,1000
|
|
20231123,140000,85904553,299,299,299,299,0
|
|
20231123,135900,85904553,299,300,300,299,5374
|
|
20231123,135800,84297725,299,299,299,299,0
|
|
20231123,135700,84297725,299,299,299,299,0
|
|
20231123,135600,84297725,299,299,299,299,0
|
|
20231123,135500,84297725,299,299,299,299,649
|
|
20231123,135400,84103674,301,301,301,301,0
|
|
20231123,135300,84103674,301,301,301,301,0
|
|
20231123,135200,84103674,301,301,301,301,0
|
|
20231123,135100,84103674,301,301,301,301,0
|
|
20231123,135000,84103674,301,302,302,301,3
|
|
20231123,134900,84102769,303,301,303,301,14
|
|
20231123,134800,84098553,301,301,301,301,2
|
|
20231123,134700,84097951,303,300,303,300,414
|
|
20231123,134600,83973741,299,299,299,299,0
|
|
20231123,134500,83973741,299,299,299,299,0
|
|
20231123,134400,83973741,299,299,299,299,0
|
|
20231123,134300,83973741,299,299,299,299,0
|
|
20231123,134200,83973741,299,299,299,299,0
|
|
20231123,134100,83973741,299,299,299,299,0
|
|
20231123,134000,83973741,299,299,299,299,246
|
|
20231123,133900,83900187,299,299,299,299,58
|
|
20231123,133800,83882845,299,299,299,299,0
|
|
20231123,133700,83882845,299,299,299,299,0
|
|
20231123,133600,83882845,299,299,299,299,0
|
|
20231123,133500,83882845,299,299,299,299,0
|
|
20231123,133400,83882845,299,299,299,299,0
|
|
20231123,133300,83882845,299,299,299,299,444
|
|
20231123,133200,83750089,299,299,299,299,150
|
|
20231123,133100,83705239,300,300,300,300,0
|
|
20231123,133000,83705239,300,300,300,300,0
|
|
20231123,132900,83705239,300,300,300,300,0
|
|
20231123,132800,83705239,300,300,300,300,0
|
|
20231123,132700,83705239,300,300,300,300,1
|
|
20231123,132600,83704939,298,298,298,298,0
|
|
20231123,132500,83704939,298,299,299,298,89
|
|
20231123,132400,83678391,300,300,300,300,0
|
|
20231123,132300,83678391,300,300,300,300,0
|
|
20231123,132200,83678391,300,300,300,300,307
|
|
20231123,132100,83586291,300,300,300,300,0
|
|
20231123,132000,83586291,300,300,300,300,0
|
|
20231123,131900,83586291,300,300,300,300,1
|
|
20231123,131800,83585991,300,300,300,300,300
|
|
20231123,131700,83495991,300,300,300,300,1
|
|
20231123,131600,83495691,301,301,301,301,0
|
|
20231123,131500,83495691,301,301,301,301,0
|
|
20231123,131400,83495691,301,301,301,301,0
|
|
20231123,131300,83495691,301,301,301,301,0
|
|
20231123,131200,83495691,301,301,301,301,0
|
|
20231123,131100,83495691,301,301,301,301,0
|
|
20231123,131000,83495691,301,301,301,301,0
|
|
20231123,130900,83495691,301,301,301,301,0
|
|
20231123,130800,83495691,301,301,301,301,0
|
|
20231123,130700,83495691,301,301,301,301,0
|
|
20231123,130600,83495691,301,301,301,301,0
|
|
20231123,130500,83495691,301,301,301,301,0
|
|
20231123,130400,83495691,301,301,301,301,0
|
|
20231123,130300,83495691,301,301,301,301,0
|
|
20231123,130200,83495691,301,300,301,300,502
|
|
20231123,130100,83345089,300,300,300,300,1
|
|
20231123,130000,83344789,298,298,298,298,0
|
|
20231123,125900,83344789,298,298,298,298,15
|
|
20231123,125800,83340319,298,298,298,298,0
|
|
20231123,125700,83340319,298,299,299,298,5251
|
|
20231123,125600,81774614,301,301,301,301,0
|
|
20231123,125500,81774614,301,301,301,301,0
|
|
20231123,125400,81774614,301,301,301,301,2000
|
|
20231123,125300,81172614,300,300,300,300,424
|
|
20231123,125200,81045414,300,300,300,300,1000
|
|
20231123,125100,80745414,300,300,300,300,0
|
|
20231123,125000,80745414,300,300,300,300,1
|
|
20231123,124900,80745114,300,299,300,299,155
|
|
20231123,124800,80698719,298,298,298,298,0
|
|
20231123,124700,80698719,298,299,299,298,5000
|
|
20231123,124600,79208206,299,299,299,299,0
|
|
20231123,124500,79208206,299,299,299,299,3
|
|
20231123,124400,79207309,299,299,299,299,1
|
|
20231123,124300,79207010,299,299,299,299,0
|
|
20231123,124200,79207010,299,299,299,299,0
|
|
20231123,124100,79207010,299,299,299,299,0
|
|
20231123,124000,79207010,299,299,299,299,2
|
|
20231123,123900,79206412,298,298,298,298,0
|
|
20231123,123800,79206412,298,298,298,298,0
|
|
20231123,123700,79206412,298,298,298,298,4882
|
|
20231123,123600,77751576,298,299,299,298,5142
|
|
20231123,123500,76216979,300,300,300,300,0
|
|
20231123,123400,76216979,300,300,300,300,20
|
|
20231123,123300,76210979,301,301,301,301,0
|
|
20231123,123200,76210979,301,301,301,301,0
|
|
20231123,123100,76210979,301,301,301,301,686
|
|
20231123,123000,76004493,304,304,304,304,0
|
|
20231123,122900,76004493,304,304,304,304,0
|
|
20231123,122800,76004493,304,304,304,304,0
|
|
20231123,122700,76004493,304,304,304,304,0
|
|
20231123,122600,76004493,304,304,304,304,0
|
|
20231123,122500,76004493,304,304,304,304,2
|
|
20231123,122400,76003885,305,305,305,305,0
|
|
20231123,122300,76003885,305,305,305,305,0
|
|
20231123,122200,76003885,305,298,305,298,25336
|
|
20231123,122100,68326499,298,298,298,298,127
|
|
20231123,122000,68288653,299,299,299,299,0
|
|
20231123,121900,68288653,299,299,299,299,0
|
|
20231123,121800,68288653,299,299,299,299,0
|
|
20231123,121700,68288653,299,299,299,299,127
|
|
20231123,121600,68250680,299,299,299,299,0
|
|
20231123,121500,68250680,299,299,299,299,0
|
|
20231123,121400,68250680,299,299,299,299,0
|
|
20231123,121300,68250680,299,299,299,299,0
|
|
20231123,121200,68250680,299,299,299,299,10
|
|
20231123,121100,68247690,299,299,299,299,11
|
|
20231123,121000,68244401,299,299,299,299,1000
|
|
20231123,120900,67945401,299,299,299,299,0
|
|
20231123,120800,67945401,299,299,299,299,0
|
|
20231123,120700,67945401,299,299,299,299,0
|
|
20231123,120600,67945401,299,299,299,299,0
|
|
20231123,120500,67945401,299,299,299,299,0
|
|
20231123,120400,67945401,299,299,299,299,0
|
|
20231123,120300,67945401,299,299,299,299,0
|
|
20231123,120200,67945401,299,299,299,299,0
|
|
20231123,120100,67945401,299,299,299,299,0
|
|
20231123,120000,67945401,299,299,299,299,2975
|
|
20231123,115900,67055876,300,300,300,300,0
|
|
20231123,115800,67055876,300,300,300,300,0
|
|
20231123,115700,67055876,300,300,300,300,0
|
|
20231123,115600,67055876,300,300,300,300,22
|
|
20231123,115500,67049276,299,299,299,299,380
|
|
20231123,115400,66935656,299,299,299,299,0
|
|
20231123,115300,66935656,299,299,299,299,0
|
|
20231123,115200,66935656,299,299,299,299,1
|
|
20231123,115100,66935357,300,300,300,300,1
|
|
20231123,115000,66935057,300,300,300,300,0
|
|
20231123,114900,66935057,300,300,300,300,0
|
|
20231123,114800,66935057,300,300,300,300,0
|
|
20231123,114700,66935057,300,300,300,300,0
|
|
20231123,114600,66935057,300,300,300,300,25
|
|
20231123,114500,66927557,300,300,300,300,0
|
|
20231123,114400,66927557,300,299,300,299,120
|
|
20231123,114300,66891676,299,299,299,299,1709
|
|
20231123,114200,66380685,298,299,299,298,2014
|
|
20231123,114100,65780499,299,299,299,299,0
|
|
20231123,114000,65780499,299,299,299,299,1
|
|
20231123,113900,65780200,298,299,299,298,5483
|
|
20231123,113800,64140784,299,299,299,299,13
|
|
20231123,113700,64136897,299,299,299,299,5
|
|
20231123,113600,64135402,299,299,299,299,5
|
|
20231123,113500,64133907,299,299,299,299,0
|
|
20231123,113400,64133907,299,299,299,299,0
|
|
20231123,113300,64133907,299,298,299,298,3154
|
|
20231123,113200,63192458,298,298,298,298,2000
|
|
20231123,113100,62596458,298,298,298,298,0
|
|
20231123,113000,62596458,298,298,298,298,0
|
|
20231123,112900,62596458,298,298,298,298,0
|
|
20231123,112800,62596458,298,298,298,298,7
|
|
20231123,112700,62594372,295,295,295,295,0
|
|
20231123,112600,62594372,295,295,295,295,0
|
|
20231123,112500,62594372,295,295,295,295,0
|
|
20231123,112400,62594372,295,295,295,295,0
|
|
20231123,112300,62594372,295,295,295,295,0
|
|
20231123,112200,62594372,295,295,295,295,0
|
|
20231123,112100,62594372,295,295,295,295,0
|
|
20231123,112000,62594372,295,295,295,295,0
|
|
20231123,111900,62594372,295,295,295,295,500
|
|
20231123,111800,62446872,298,298,298,298,70
|
|
20231123,111700,62426012,298,298,298,298,8
|
|
20231123,111600,62423628,298,297,298,297,250
|
|
20231123,111500,62349232,298,298,298,298,0
|
|
20231123,111400,62349232,298,295,298,295,5101
|
|
20231123,111300,60833937,294,295,295,294,26656
|
|
20231123,111200,52970418,295,297,297,295,27227
|
|
20231123,111100,44907014,297,297,297,297,201
|
|
20231123,111000,44847317,297,297,297,297,200
|
|
20231123,110900,44787917,297,297,297,297,9210
|
|
20231123,110800,42052547,297,298,298,297,2386
|
|
20231123,110700,41343619,297,297,297,297,0
|
|
20231123,110600,41343619,297,297,297,297,5159
|
|
20231123,110500,39811396,297,298,298,297,14277
|
|
20231123,110400,35568143,298,298,298,298,517
|
|
20231123,110300,35414077,298,298,298,298,206
|
|
20231123,110200,35352689,298,298,298,298,101
|
|
20231123,110100,35322591,298,297,298,297,2100
|
|
20231123,110000,34698791,298,298,298,298,1
|
|
20231123,105900,34698493,299,298,299,296,25908
|
|
20231123,105800,27001373,299,299,299,299,1020
|
|
20231123,105700,26696393,299,299,299,299,0
|
|
20231123,105600,26696393,299,299,299,299,2005
|
|
20231123,105500,26096898,300,300,300,300,0
|
|
20231123,105400,26096898,300,300,300,300,10
|
|
20231123,105300,26093898,299,299,299,299,0
|
|
20231123,105200,26093898,299,299,299,299,0
|
|
20231123,105100,26093898,299,299,299,299,0
|
|
20231123,105000,26093898,299,299,299,299,2001
|
|
20231123,104900,25495599,299,299,299,299,2008
|
|
20231123,104800,24895207,298,299,299,298,1000
|
|
20231123,104700,24597206,299,299,299,299,0
|
|
20231123,104600,24597206,299,299,299,299,1792
|
|
20231123,104500,24061398,300,300,300,300,0
|
|
20231123,104400,24061398,300,300,300,300,3
|
|
20231123,104300,24060498,299,299,299,299,1031
|
|
20231123,104200,23752229,299,299,299,299,0
|
|
20231123,104100,23752229,299,299,299,299,2405
|
|
20231123,104000,23033134,300,300,300,300,0
|
|
20231123,103900,23033134,300,300,300,300,0
|
|
20231123,103800,23033134,300,300,300,300,0
|
|
20231123,103700,23033134,300,300,300,300,0
|
|
20231123,103600,23033134,300,299,300,299,2230
|
|
20231123,103500,22366363,299,299,299,299,125
|
|
20231123,103400,22328988,298,298,298,298,103
|
|
20231123,103300,22298294,298,298,298,297,526
|
|
20231123,103200,22141847,298,298,298,298,458
|
|
20231123,103100,22005363,298,299,299,298,2954
|
|
20231123,103000,21125070,298,299,299,298,7000
|
|
20231123,102900,19039069,298,298,298,298,0
|
|
20231123,102800,19039069,298,300,300,298,1001
|
|
20231123,102700,18740768,298,298,298,298,0
|
|
20231123,102600,18740768,298,299,300,298,5810
|
|
20231123,102500,17008463,299,299,299,299,0
|
|
20231123,102400,17008463,299,300,300,299,1530
|
|
20231123,102300,16550969,300,300,300,300,0
|
|
20231123,102200,16550969,300,300,300,300,0
|
|
20231123,102100,16550969,300,300,300,300,0
|
|
20231123,102000,16550969,300,300,300,300,0
|
|
20231123,101900,16550969,300,300,300,300,0
|
|
20231123,101800,16550969,300,300,300,300,0
|
|
20231123,101700,16550969,300,300,300,300,10
|
|
20231123,101600,16547969,299,299,299,299,12
|
|
20231123,101500,16544381,300,300,300,300,10
|
|
20231123,101400,16541381,299,299,299,299,112
|
|
20231123,101300,16507893,300,300,300,300,15
|
|
20231123,101200,16503393,300,299,300,299,2041
|
|
20231123,101100,15893124,299,299,299,299,1685
|
|
20231123,101000,15389309,299,299,299,299,1223
|
|
20231123,100900,15023632,299,299,299,299,216
|
|
20231123,100800,14959048,299,299,299,299,15
|
|
20231123,100700,14954563,299,299,299,299,2000
|
|
20231123,100600,14356563,299,299,299,299,167
|
|
20231123,100500,14306630,299,299,299,299,3
|
|
20231123,100400,14305733,299,299,299,299,0
|
|
20231123,100300,14305733,299,299,299,299,1
|
|
20231123,100200,14305434,299,299,299,299,0
|
|
20231123,100100,14305434,299,299,299,299,21
|
|
20231123,100000,14299155,300,300,300,300,0
|
|
20231123,095900,14299155,300,299,300,299,9
|
|
20231123,095800,14296463,300,300,300,300,0
|
|
20231123,095700,14296463,300,299,300,299,38
|
|
20231123,095600,14285100,299,299,299,299,267
|
|
20231123,095500,14205267,299,299,299,299,15
|
|
20231123,095400,14200782,299,299,300,299,2771
|
|
20231123,095300,13372250,300,300,300,300,0
|
|
20231123,095200,13372250,300,300,300,300,1357
|
|
20231123,095100,12965150,300,300,300,300,3000
|
|
20231123,095000,12065150,300,300,300,300,1
|
|
20231123,094900,12064850,299,299,299,299,3
|
|
20231123,094800,12063953,299,299,299,299,0
|
|
20231123,094700,12063953,299,299,299,299,0
|
|
20231123,094600,12063953,299,299,299,299,15
|
|
20231123,094500,12059468,298,298,298,298,0
|
|
20231123,094400,12059468,298,298,298,298,2
|
|
20231123,094300,12058872,299,299,299,299,0
|
|
20231123,094200,12058872,299,299,299,299,104
|
|
20231123,094100,12027776,299,299,299,299,109
|
|
20231123,094000,11995185,300,300,300,300,0
|
|
20231123,093900,11995185,300,300,300,300,90
|
|
20231123,093800,11968185,299,299,299,299,0
|
|
20231123,093700,11968185,299,299,299,299,277
|
|
20231123,093600,11885362,299,299,299,298,5398
|
|
20231123,093500,10274875,299,299,299,299,0
|
|
20231123,093400,10274875,299,299,299,299,15
|
|
20231123,093300,10270390,299,299,299,299,400
|
|
20231123,093200,10150790,299,300,300,299,51
|
|
20231123,093100,10135540,299,299,300,299,405
|
|
20231123,093000,10014280,299,299,299,299,512
|
|
20231123,092900,9861192,299,299,299,299,50
|
|
20231123,092800,9846242,299,300,300,299,148
|
|
20231123,092700,9801985,299,300,300,299,976
|
|
20231123,092600,9509196,300,300,300,300,1431
|
|
20231123,092500,9079896,298,298,298,298,0
|
|
20231123,092400,9079896,298,298,298,298,1
|
|
20231123,092300,9079598,298,298,298,298,1
|
|
20231123,092200,9079300,300,300,300,300,0
|
|
20231123,092100,9079300,300,299,300,296,11981
|
|
20231123,092000,5510218,300,300,300,300,0
|
|
20231123,091900,5510218,300,300,300,300,133
|
|
20231123,091800,5470318,300,300,300,300,10
|
|
20231123,091700,5467318,300,299,300,299,755
|
|
20231123,091600,5241473,296,300,300,296,10000
|
|
20231123,091500,2263009,303,303,303,303,1
|
|
20231123,091400,2262706,304,304,304,304,0
|
|
20231123,091300,2262706,304,304,304,304,0
|
|
20231123,091200,2262706,304,304,304,304,0
|
|
20231123,091100,2262706,304,304,304,304,0
|
|
20231123,091000,2262706,304,300,304,300,212
|
|
20231123,090900,2199098,300,300,300,300,174
|
|
20231123,090800,2146898,300,300,300,300,2000
|
|
20231123,090700,1546898,300,301,301,300,2769
|
|
20231123,090600,715940,302,303,303,302,1304
|
|
20231123,090500,322131,304,304,304,304,0
|
|
20231123,090400,322131,304,304,304,304,1
|
|
20231123,090300,321827,302,302,302,302,0
|
|
20231123,090200,321827,302,304,304,302,755
|
|
20231123,090100,92717,306,306,306,306,252
|
|
20231123,090000,15605,306,305,306,305,51
|