620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191700,201887015,426,426,426,426,955
|
|
20231123,191600,201887015,426,426,426,426,0
|
|
20231123,191500,201887015,426,426,426,426,0
|
|
20231123,191400,201887015,426,426,426,426,0
|
|
20231123,191300,201887015,426,426,426,426,0
|
|
20231123,191200,201887015,426,426,426,426,0
|
|
20231123,191100,201887015,426,426,426,426,0
|
|
20231123,191000,201887015,426,426,426,426,0
|
|
20231123,190900,201887015,426,426,426,426,0
|
|
20231123,190800,201887015,426,426,426,426,0
|
|
20231123,190700,201887015,426,426,426,426,0
|
|
20231123,190600,201887015,426,426,426,426,0
|
|
20231123,190500,201887015,426,426,426,426,0
|
|
20231123,190400,201887015,426,426,426,426,0
|
|
20231123,190300,201887015,426,426,426,426,0
|
|
20231123,190200,201887015,426,426,426,426,0
|
|
20231123,190100,201887015,426,426,426,426,0
|
|
20231123,190000,201887015,426,426,426,426,0
|
|
20231123,185900,201887015,426,426,426,426,0
|
|
20231123,185800,201887015,426,426,426,426,0
|
|
20231123,185700,201887015,426,426,426,426,0
|
|
20231123,185600,201887015,426,426,426,426,0
|
|
20231123,185500,201887015,426,426,426,426,0
|
|
20231123,185400,201887015,426,426,426,426,0
|
|
20231123,185300,201887015,426,426,426,426,0
|
|
20231123,185200,201887015,426,426,426,426,0
|
|
20231123,185100,201887015,426,426,426,426,0
|
|
20231123,185000,201887015,426,426,426,426,0
|
|
20231123,184900,201887015,426,426,426,426,0
|
|
20231123,184800,201887015,426,426,426,426,0
|
|
20231123,184700,201887015,426,426,426,426,955
|
|
20231123,184600,201887015,426,426,426,426,0
|
|
20231123,184500,201887015,426,426,426,426,0
|
|
20231123,184400,201887015,426,426,426,426,0
|
|
20231123,184300,201887015,426,426,426,426,0
|
|
20231123,184200,201887015,426,426,426,426,0
|
|
20231123,184100,201887015,426,426,426,426,0
|
|
20231123,184000,201887015,426,426,426,426,0
|
|
20231123,183900,201887015,426,426,426,426,0
|
|
20231123,183800,201887015,426,426,426,426,0
|
|
20231123,183700,201887015,426,426,426,426,0
|
|
20231123,183600,201887015,426,426,426,426,0
|
|
20231123,183500,201887015,426,426,426,426,0
|
|
20231123,183400,201887015,426,426,426,426,0
|
|
20231123,183300,201887015,426,426,426,426,0
|
|
20231123,183200,201887015,426,426,426,426,0
|
|
20231123,183100,201887015,426,426,426,426,0
|
|
20231123,183000,201887015,426,426,426,426,0
|
|
20231123,182900,201887015,426,426,426,426,0
|
|
20231123,182800,201887015,426,426,426,426,0
|
|
20231123,182700,201887015,426,426,426,426,0
|
|
20231123,182600,201887015,426,426,426,426,0
|
|
20231123,182500,201887015,426,426,426,426,0
|
|
20231123,182400,201887015,426,426,426,426,0
|
|
20231123,182300,201887015,426,426,426,426,0
|
|
20231123,182200,201887015,426,426,426,426,0
|
|
20231123,182100,201887015,426,426,426,426,0
|
|
20231123,182000,201887015,426,426,426,426,0
|
|
20231123,181900,201887015,426,426,426,426,0
|
|
20231123,181800,201887015,426,426,426,426,0
|
|
20231123,181700,201887015,426,426,426,426,955
|
|
20231123,181600,201887015,426,426,426,426,0
|
|
20231123,181500,201887015,426,426,426,426,0
|
|
20231123,181400,201887015,426,426,426,426,0
|
|
20231123,181300,201887015,426,426,426,426,0
|
|
20231123,181200,201887015,426,426,426,426,0
|
|
20231123,181100,201887015,426,426,426,426,0
|
|
20231123,181000,201887015,426,426,426,426,0
|
|
20231123,180900,201887015,426,426,426,426,0
|
|
20231123,180800,201887015,426,426,426,426,0
|
|
20231123,180700,201887015,426,426,426,426,0
|
|
20231123,180600,201887015,426,426,426,426,0
|
|
20231123,180500,201887015,426,426,426,426,0
|
|
20231123,180400,201887015,426,426,426,426,0
|
|
20231123,180300,201887015,426,426,426,426,0
|
|
20231123,180200,201887015,426,426,426,426,0
|
|
20231123,180100,201887015,426,426,426,426,0
|
|
20231123,180000,201887015,426,426,426,426,0
|
|
20231123,175900,201887015,426,426,426,426,0
|
|
20231123,175800,201887015,426,426,426,426,0
|
|
20231123,175700,201887015,426,426,426,426,0
|
|
20231123,175600,201887015,426,426,426,426,0
|
|
20231123,175500,201887015,426,426,426,426,0
|
|
20231123,175400,201887015,426,426,426,426,0
|
|
20231123,175300,201887015,426,426,426,426,0
|
|
20231123,175200,201887015,426,426,426,426,0
|
|
20231123,175100,201887015,426,426,426,426,0
|
|
20231123,175000,201887015,426,426,426,426,0
|
|
20231123,174900,201887015,426,426,426,426,0
|
|
20231123,174800,201887015,426,426,426,426,0
|
|
20231123,174700,201887015,426,426,426,426,955
|
|
20231123,174600,201887015,426,426,426,426,0
|
|
20231123,174500,201887015,426,426,426,426,0
|
|
20231123,174400,201887015,426,426,426,426,0
|
|
20231123,174300,201887015,426,426,426,426,0
|
|
20231123,174200,201887015,426,426,426,426,0
|
|
20231123,174100,201887015,426,426,426,426,0
|
|
20231123,174000,201887015,426,426,426,426,0
|
|
20231123,173900,201887015,426,426,426,426,0
|
|
20231123,173800,201887015,426,426,426,426,0
|
|
20231123,173700,201887015,426,426,426,426,0
|
|
20231123,173600,201887015,426,426,426,426,0
|
|
20231123,173500,201887015,426,426,426,426,0
|
|
20231123,173400,201887015,426,426,426,426,0
|
|
20231123,173300,201887015,426,426,426,426,0
|
|
20231123,173200,201887015,426,426,426,426,0
|
|
20231123,173100,201887015,426,426,426,426,0
|
|
20231123,173000,201887015,426,426,426,426,0
|
|
20231123,172900,201887015,426,426,426,426,0
|
|
20231123,172800,201887015,426,426,426,426,0
|
|
20231123,172700,201887015,426,426,426,426,0
|
|
20231123,172600,201887015,426,426,426,426,0
|
|
20231123,172500,201887015,426,426,426,426,0
|
|
20231123,172400,201887015,426,426,426,426,0
|
|
20231123,172300,201887015,426,426,426,426,0
|
|
20231123,172200,201887015,426,426,426,426,0
|
|
20231123,172100,201887015,426,426,426,426,0
|
|
20231123,172000,201887015,426,426,426,426,0
|
|
20231123,171900,201887015,426,426,426,426,0
|
|
20231123,171800,201887015,426,426,426,426,0
|
|
20231123,171700,201887015,426,426,426,426,955
|
|
20231123,171600,201887015,426,426,426,426,0
|
|
20231123,171500,201887015,426,426,426,426,0
|
|
20231123,171400,201887015,426,426,426,426,0
|
|
20231123,171300,201887015,426,426,426,426,0
|
|
20231123,171200,201887015,426,426,426,426,0
|
|
20231123,171100,201887015,426,426,426,426,0
|
|
20231123,171000,201887015,426,426,426,426,0
|
|
20231123,170900,201887015,426,426,426,426,0
|
|
20231123,170800,201887015,426,426,426,426,0
|
|
20231123,170700,201887015,426,426,426,426,0
|
|
20231123,170600,201887015,426,426,426,426,0
|
|
20231123,170500,201887015,426,426,426,426,0
|
|
20231123,170400,201887015,426,426,426,426,0
|
|
20231123,170300,201887015,426,426,426,426,0
|
|
20231123,170200,201887015,426,426,426,426,0
|
|
20231123,170100,201887015,426,426,426,426,0
|
|
20231123,170000,201887015,426,426,426,426,0
|
|
20231123,165900,201887015,426,426,426,426,0
|
|
20231123,165800,201887015,426,426,426,426,0
|
|
20231123,165700,201887015,426,426,426,426,0
|
|
20231123,165600,201887015,426,426,426,426,0
|
|
20231123,165500,201887015,426,426,426,426,0
|
|
20231123,165400,201887015,426,426,426,426,0
|
|
20231123,165300,201887015,426,426,426,426,0
|
|
20231123,165200,201887015,426,426,426,426,0
|
|
20231123,165100,201887015,426,426,426,426,0
|
|
20231123,165000,201887015,426,426,426,426,0
|
|
20231123,164900,201887015,426,426,426,426,0
|
|
20231123,164800,201887015,426,426,426,426,0
|
|
20231123,164700,201887015,426,426,426,426,955
|
|
20231123,164600,201887015,426,426,426,426,0
|
|
20231123,164500,201887015,426,426,426,426,0
|
|
20231123,164400,201887015,426,426,426,426,0
|
|
20231123,164300,201887015,426,426,426,426,0
|
|
20231123,164200,201887015,426,426,426,426,0
|
|
20231123,164100,201887015,426,426,426,426,0
|
|
20231123,164000,201887015,426,426,426,426,0
|
|
20231123,163900,201887015,426,426,426,426,0
|
|
20231123,163800,201887015,426,426,426,426,0
|
|
20231123,163700,201887015,426,426,426,426,0
|
|
20231123,163600,201887015,426,426,426,426,0
|
|
20231123,163500,201887015,426,426,426,426,0
|
|
20231123,163400,201887015,426,426,426,426,0
|
|
20231123,163300,201887015,426,426,426,426,0
|
|
20231123,163200,201887015,426,426,426,426,0
|
|
20231123,163100,201887015,426,426,426,426,0
|
|
20231123,163000,201887015,426,426,426,426,0
|
|
20231123,162900,201887015,426,426,426,426,0
|
|
20231123,162800,201887015,426,426,426,426,0
|
|
20231123,162700,201887015,426,426,426,426,0
|
|
20231123,162600,201887015,426,426,426,426,0
|
|
20231123,162500,201887015,426,426,426,426,0
|
|
20231123,162400,201887015,426,426,426,426,0
|
|
20231123,162300,201887015,426,426,426,426,0
|
|
20231123,162200,201887015,426,426,426,426,0
|
|
20231123,162100,201887015,426,426,426,426,0
|
|
20231123,162000,201887015,426,426,426,426,0
|
|
20231123,161900,201887015,426,426,426,426,0
|
|
20231123,161800,201887015,426,426,426,426,0
|
|
20231123,161700,201887015,426,426,426,426,955
|
|
20231123,161600,201887015,426,426,426,426,0
|
|
20231123,161500,201887015,426,426,426,426,0
|
|
20231123,161400,201887015,426,426,426,426,0
|
|
20231123,161300,201887015,426,426,426,426,0
|
|
20231123,161200,201887015,426,426,426,426,0
|
|
20231123,161100,201887015,426,426,426,426,0
|
|
20231123,161000,201887015,426,426,426,426,0
|
|
20231123,160900,201887015,426,426,426,426,0
|
|
20231123,160800,201887015,426,426,426,426,0
|
|
20231123,160700,201887015,426,426,426,426,0
|
|
20231123,160600,201887015,426,426,426,426,0
|
|
20231123,160500,201887015,426,426,426,426,0
|
|
20231123,160400,201887015,426,426,426,426,0
|
|
20231123,160300,201887015,426,426,426,426,0
|
|
20231123,160200,201887015,426,426,426,426,0
|
|
20231123,160100,201887015,426,426,426,426,0
|
|
20231123,160000,201887015,426,426,426,426,0
|
|
20231123,155900,201887015,426,426,426,426,0
|
|
20231123,155800,201887015,426,426,426,426,0
|
|
20231123,155700,201887015,426,426,426,426,0
|
|
20231123,155600,201887015,426,426,426,426,0
|
|
20231123,155500,201887015,426,426,426,426,0
|
|
20231123,155400,201887015,426,426,426,426,0
|
|
20231123,155300,201887015,426,426,426,426,0
|
|
20231123,155200,201887015,426,426,426,426,0
|
|
20231123,155100,201887015,426,426,426,426,0
|
|
20231123,155000,201887015,426,426,426,426,0
|
|
20231123,154900,201887015,426,426,426,426,0
|
|
20231123,154800,201887015,426,426,426,426,0
|
|
20231123,154700,201887015,426,426,426,426,955
|
|
20231123,154600,201887015,426,426,426,426,0
|
|
20231123,154500,201887015,426,426,426,426,0
|
|
20231123,154400,201887015,426,426,426,426,0
|
|
20231123,154300,201887015,426,426,426,426,0
|
|
20231123,154200,201887015,426,426,426,426,0
|
|
20231123,154100,201887015,426,426,426,426,0
|
|
20231123,154000,201887015,426,426,426,426,0
|
|
20231123,153900,201887015,426,426,426,426,0
|
|
20231123,153800,201887015,426,426,426,426,0
|
|
20231123,153700,201887015,426,426,426,426,0
|
|
20231123,153600,201887015,426,426,426,426,0
|
|
20231123,153500,201887015,426,426,426,426,0
|
|
20231123,153400,201887015,426,426,426,426,0
|
|
20231123,153300,201887015,426,426,426,426,0
|
|
20231123,153200,201887015,426,426,426,426,0
|
|
20231123,153100,201887015,426,426,426,426,0
|
|
20231123,153000,201887015,426,426,426,426,955
|
|
20231123,152900,201480185,427,427,427,427,0
|
|
20231123,152800,201480185,427,427,427,427,0
|
|
20231123,152700,201480185,427,427,427,427,0
|
|
20231123,152600,201480185,427,427,427,427,0
|
|
20231123,152500,201480185,427,427,427,427,0
|
|
20231123,152400,201480185,427,427,427,427,0
|
|
20231123,152300,201480185,427,427,427,427,0
|
|
20231123,152200,201480185,427,427,427,427,0
|
|
20231123,152100,201480185,427,427,427,427,0
|
|
20231123,152000,201480185,427,427,427,427,0
|
|
20231123,151900,201480185,427,427,427,424,11301
|
|
20231123,151800,196671275,428,427,428,427,131
|
|
20231123,151700,196615331,427,427,427,427,621
|
|
20231123,151600,196350164,428,427,428,427,131
|
|
20231123,151500,196294217,427,427,427,427,722
|
|
20231123,151400,195985923,427,427,427,427,122
|
|
20231123,151300,195933829,427,427,427,427,122
|
|
20231123,151200,195881735,427,427,427,427,841
|
|
20231123,151100,195522628,428,428,428,428,117
|
|
20231123,151000,195472552,428,430,430,428,9556
|
|
20231123,150900,191369472,430,430,430,430,0
|
|
20231123,150800,191369472,430,430,430,430,1000
|
|
20231123,150700,190939472,430,430,430,430,0
|
|
20231123,150600,190939472,430,430,430,430,0
|
|
20231123,150500,190939472,430,429,430,429,3008
|
|
20231123,150400,189646567,428,428,428,428,0
|
|
20231123,150300,189646567,428,428,428,428,7103
|
|
20231123,150200,186606483,428,428,428,428,2111
|
|
20231123,150100,185702975,429,429,429,429,0
|
|
20231123,150000,185702975,429,429,429,429,0
|
|
20231123,145900,185702975,429,429,429,429,0
|
|
20231123,145800,185702975,429,429,429,429,0
|
|
20231123,145700,185702975,429,429,429,429,0
|
|
20231123,145600,185702975,429,429,429,429,0
|
|
20231123,145500,185702975,429,429,429,429,0
|
|
20231123,145400,185702975,429,429,429,429,10
|
|
20231123,145300,185698685,428,429,429,428,460
|
|
20231123,145200,185501745,429,429,429,429,0
|
|
20231123,145100,185501745,429,429,429,429,3
|
|
20231123,145000,185500458,428,428,428,428,0
|
|
20231123,144900,185500458,428,428,428,428,0
|
|
20231123,144800,185500458,428,428,428,428,0
|
|
20231123,144700,185500458,428,428,428,428,0
|
|
20231123,144600,185500458,428,428,428,428,0
|
|
20231123,144500,185500458,428,428,428,428,9
|
|
20231123,144400,185496606,428,428,428,428,0
|
|
20231123,144300,185496606,428,428,428,428,0
|
|
20231123,144200,185496606,428,428,428,428,0
|
|
20231123,144100,185496606,428,428,428,428,0
|
|
20231123,144000,185496606,428,428,428,428,0
|
|
20231123,143900,185496606,428,428,428,428,500
|
|
20231123,143800,185282606,428,428,428,428,295
|
|
20231123,143700,185156346,429,429,429,429,0
|
|
20231123,143600,185156346,429,429,429,429,200
|
|
20231123,143500,185070546,429,429,429,429,50
|
|
20231123,143400,185049096,429,430,430,429,2376
|
|
20231123,143300,184027466,430,430,430,430,7195
|
|
20231123,143200,180933616,430,431,431,430,86
|
|
20231123,143100,180896635,431,431,431,431,0
|
|
20231123,143000,180896635,431,431,431,431,0
|
|
20231123,142900,180896635,431,432,432,431,1554
|
|
20231123,142800,180226860,433,433,433,433,6000
|
|
20231123,142700,177628860,432,432,432,432,2500
|
|
20231123,142600,176548860,431,430,431,430,8119
|
|
20231123,142500,173053063,430,429,430,429,6000
|
|
20231123,142400,170474123,429,429,429,429,0
|
|
20231123,142300,170474123,429,429,429,429,15
|
|
20231123,142200,170467688,429,429,429,429,5000
|
|
20231123,142100,168322688,427,427,427,427,0
|
|
20231123,142000,168322688,427,429,429,427,1101
|
|
20231123,141900,167851559,428,428,428,428,221
|
|
20231123,141800,167756971,428,428,428,428,70
|
|
20231123,141700,167727011,428,428,428,428,0
|
|
20231123,141600,167727011,428,428,428,428,1
|
|
20231123,141500,167726583,428,428,428,428,0
|
|
20231123,141400,167726583,428,428,428,428,0
|
|
20231123,141300,167726583,428,428,428,428,1000
|
|
20231123,141200,167298583,427,427,427,427,100
|
|
20231123,141100,167255883,427,427,427,427,257
|
|
20231123,141000,167146144,428,428,428,428,102
|
|
20231123,140900,167102488,428,428,428,428,0
|
|
20231123,140800,167102488,428,428,428,428,0
|
|
20231123,140700,167102488,428,428,428,428,10000
|
|
20231123,140600,162822488,428,428,428,428,0
|
|
20231123,140500,162822488,428,428,428,428,0
|
|
20231123,140400,162822488,428,428,428,428,0
|
|
20231123,140300,162822488,428,428,428,428,0
|
|
20231123,140200,162822488,428,427,428,427,2137
|
|
20231123,140100,161908989,428,428,428,428,0
|
|
20231123,140000,161908989,428,428,428,428,1552
|
|
20231123,135900,161244733,429,428,429,428,78
|
|
20231123,135800,161211348,428,428,428,428,0
|
|
20231123,135700,161211348,428,428,428,428,0
|
|
20231123,135600,161211348,428,428,428,428,0
|
|
20231123,135500,161211348,428,430,430,428,9924
|
|
20231123,135400,156963659,429,429,429,429,92
|
|
20231123,135300,156924191,429,429,429,429,0
|
|
20231123,135200,156924191,429,429,429,429,2000
|
|
20231123,135100,156066191,428,428,428,428,0
|
|
20231123,135000,156066191,428,428,428,428,0
|
|
20231123,134900,156066191,428,428,428,428,0
|
|
20231123,134800,156066191,428,428,428,428,30
|
|
20231123,134700,156053351,429,429,429,429,45
|
|
20231123,134600,156034046,429,429,429,429,0
|
|
20231123,134500,156034046,429,429,429,429,0
|
|
20231123,134400,156034046,429,429,429,429,0
|
|
20231123,134300,156034046,429,429,429,429,0
|
|
20231123,134200,156034046,429,429,429,429,2754
|
|
20231123,134100,154852580,430,430,430,430,0
|
|
20231123,134000,154852580,430,430,430,430,0
|
|
20231123,133900,154852580,430,430,430,430,0
|
|
20231123,133800,154852580,430,430,430,430,10
|
|
20231123,133700,154848280,429,429,429,429,855
|
|
20231123,133600,154481485,430,430,430,430,2
|
|
20231123,133500,154480625,429,429,429,429,800
|
|
20231123,133400,154137425,429,429,430,429,802
|
|
20231123,133300,153793366,430,430,430,430,25
|
|
20231123,133200,153782616,429,429,429,429,0
|
|
20231123,133100,153782616,429,429,429,429,0
|
|
20231123,133000,153782616,429,429,429,429,2
|
|
20231123,132900,153781758,429,429,429,429,0
|
|
20231123,132800,153781758,429,429,429,429,0
|
|
20231123,132700,153781758,429,429,429,429,0
|
|
20231123,132600,153781758,429,430,430,429,2000
|
|
20231123,132500,152922228,430,430,430,430,0
|
|
20231123,132400,152922228,430,430,430,430,500
|
|
20231123,132300,152707228,430,430,430,430,0
|
|
20231123,132200,152707228,430,430,430,430,15
|
|
20231123,132100,152700778,432,432,432,432,0
|
|
20231123,132000,152700778,432,432,432,432,3
|
|
20231123,131900,152699482,432,432,432,432,0
|
|
20231123,131800,152699482,432,432,432,432,0
|
|
20231123,131700,152699482,432,432,432,432,0
|
|
20231123,131600,152699482,432,432,432,432,500
|
|
20231123,131500,152483482,432,432,432,432,0
|
|
20231123,131400,152483482,432,432,432,432,16
|
|
20231123,131300,152476570,432,432,432,432,0
|
|
20231123,131200,152476570,432,432,432,432,0
|
|
20231123,131100,152476570,432,432,432,432,0
|
|
20231123,131000,152476570,432,432,432,432,0
|
|
20231123,130900,152476570,432,432,432,432,1
|
|
20231123,130800,152476138,430,430,430,430,0
|
|
20231123,130700,152476138,430,430,430,430,0
|
|
20231123,130600,152476138,430,430,430,430,53
|
|
20231123,130500,152453348,432,430,432,430,15211
|
|
20231123,130400,145912614,430,430,430,430,1528
|
|
20231123,130300,145255574,431,431,431,431,0
|
|
20231123,130200,145255574,431,432,432,431,17027
|
|
20231123,130100,137915414,434,433,434,433,50
|
|
20231123,130000,137893715,434,434,434,434,100
|
|
20231123,125900,137850315,434,434,434,434,0
|
|
20231123,125800,137850315,434,433,434,433,59
|
|
20231123,125700,137824767,433,433,433,433,0
|
|
20231123,125600,137824767,433,433,433,433,0
|
|
20231123,125500,137824767,433,433,433,433,0
|
|
20231123,125400,137824767,433,433,433,433,0
|
|
20231123,125300,137824767,433,433,433,433,500
|
|
20231123,125200,137608267,433,433,433,433,0
|
|
20231123,125100,137608267,433,433,433,433,462
|
|
20231123,125000,137408221,433,433,433,433,10
|
|
20231123,124900,137403891,433,433,433,433,0
|
|
20231123,124800,137403891,433,433,433,433,0
|
|
20231123,124700,137403891,433,433,433,433,0
|
|
20231123,124600,137403891,433,432,433,432,3779
|
|
20231123,124500,135771353,431,431,431,431,16651
|
|
20231123,124400,128594772,430,430,431,430,1010
|
|
20231123,124300,128160463,431,431,431,431,0
|
|
20231123,124200,128160463,431,431,431,431,0
|
|
20231123,124100,128160463,431,431,431,431,0
|
|
20231123,124000,128160463,431,431,431,431,0
|
|
20231123,123900,128160463,431,429,431,429,2201
|
|
20231123,123800,127215232,430,430,430,430,4
|
|
20231123,123700,127213512,430,430,430,430,0
|
|
20231123,123600,127213512,430,430,430,430,0
|
|
20231123,123500,127213512,430,430,430,430,0
|
|
20231123,123400,127213512,430,430,430,430,0
|
|
20231123,123300,127213512,430,430,430,430,0
|
|
20231123,123200,127213512,430,430,430,430,0
|
|
20231123,123100,127213512,430,430,430,430,0
|
|
20231123,123000,127213512,430,430,430,430,2
|
|
20231123,122900,127212652,430,430,430,430,0
|
|
20231123,122800,127212652,430,430,430,430,0
|
|
20231123,122700,127212652,430,430,430,430,1242
|
|
20231123,122600,126678592,430,430,430,430,208
|
|
20231123,122500,126589152,430,430,430,430,1
|
|
20231123,122400,126588722,430,430,430,430,46
|
|
20231123,122300,126568942,430,430,430,430,1408
|
|
20231123,122200,125963502,431,431,431,431,0
|
|
20231123,122100,125963502,431,431,431,431,1
|
|
20231123,122000,125963071,431,431,431,431,230
|
|
20231123,121900,125863941,431,431,431,431,2
|
|
20231123,121800,125863079,431,431,431,431,0
|
|
20231123,121700,125863079,431,431,431,431,0
|
|
20231123,121600,125863079,431,431,431,431,0
|
|
20231123,121500,125863079,431,431,431,431,0
|
|
20231123,121400,125863079,431,431,431,431,8025
|
|
20231123,121300,122404304,432,432,432,432,0
|
|
20231123,121200,122404304,432,432,432,432,0
|
|
20231123,121100,122404304,432,432,432,432,0
|
|
20231123,121000,122404304,432,432,432,432,0
|
|
20231123,120900,122404304,432,432,432,432,1
|
|
20231123,120800,122403872,431,431,431,431,0
|
|
20231123,120700,122403872,431,431,431,431,0
|
|
20231123,120600,122403872,431,431,431,431,1006
|
|
20231123,120500,121970286,431,431,431,431,20
|
|
20231123,120400,121961666,431,431,431,431,0
|
|
20231123,120300,121961666,431,431,431,431,0
|
|
20231123,120200,121961666,431,431,431,431,1150
|
|
20231123,120100,121466016,431,431,431,431,0
|
|
20231123,120000,121466016,431,431,431,431,300
|
|
20231123,115900,121336716,431,431,431,431,0
|
|
20231123,115800,121336716,431,431,431,431,0
|
|
20231123,115700,121336716,431,431,431,431,150
|
|
20231123,115600,121272066,431,431,431,431,0
|
|
20231123,115500,121272066,431,431,431,431,0
|
|
20231123,115400,121272066,431,431,431,431,0
|
|
20231123,115300,121272066,431,431,431,431,0
|
|
20231123,115200,121272066,431,431,431,431,0
|
|
20231123,115100,121272066,431,431,431,431,1184
|
|
20231123,115000,120761762,432,432,432,432,1000
|
|
20231123,114900,120329762,432,432,432,432,0
|
|
20231123,114800,120329762,432,432,432,432,0
|
|
20231123,114700,120329762,432,432,432,432,0
|
|
20231123,114600,120329762,432,432,432,432,23
|
|
20231123,114500,120319826,432,432,432,432,0
|
|
20231123,114400,120319826,432,432,432,431,2306
|
|
20231123,114300,119325739,432,432,432,432,0
|
|
20231123,114200,119325739,432,432,432,432,0
|
|
20231123,114100,119325739,432,432,432,432,0
|
|
20231123,114000,119325739,432,432,432,432,0
|
|
20231123,113900,119325739,432,432,432,432,0
|
|
20231123,113800,119325739,432,432,432,432,0
|
|
20231123,113700,119325739,432,432,432,432,0
|
|
20231123,113600,119325739,432,432,432,432,200
|
|
20231123,113500,119239339,433,433,433,433,9
|
|
20231123,113400,119235442,431,431,431,431,0
|
|
20231123,113300,119235442,431,431,431,431,0
|
|
20231123,113200,119235442,431,431,431,431,1
|
|
20231123,113100,119235011,433,433,433,433,0
|
|
20231123,113000,119235011,433,431,433,431,1005
|
|
20231123,112900,118801846,433,433,433,433,0
|
|
20231123,112800,118801846,433,433,433,433,0
|
|
20231123,112700,118801846,433,433,433,433,40
|
|
20231123,112600,118784526,433,433,433,433,40
|
|
20231123,112500,118767206,433,431,433,431,2600
|
|
20231123,112400,117644006,432,432,432,432,500
|
|
20231123,112300,117428006,432,432,432,432,0
|
|
20231123,112200,117428006,432,430,432,430,6264
|
|
20231123,112100,114729167,431,431,431,431,4
|
|
20231123,112000,114727443,431,431,431,431,232
|
|
20231123,111900,114627451,431,431,431,431,0
|
|
20231123,111800,114627451,431,431,431,431,0
|
|
20231123,111700,114627451,431,431,431,431,0
|
|
20231123,111600,114627451,431,431,431,431,0
|
|
20231123,111500,114627451,431,431,431,431,1
|
|
20231123,111400,114627020,431,431,431,431,0
|
|
20231123,111300,114627020,431,431,431,431,0
|
|
20231123,111200,114627020,431,431,431,431,0
|
|
20231123,111100,114627020,431,431,431,431,0
|
|
20231123,111000,114627020,431,431,431,431,0
|
|
20231123,110900,114627020,431,431,431,431,2317
|
|
20231123,110800,113628393,429,429,429,429,0
|
|
20231123,110700,113628393,429,429,429,429,0
|
|
20231123,110600,113628393,429,429,429,429,1
|
|
20231123,110500,113627964,432,432,432,432,0
|
|
20231123,110400,113627964,432,432,432,432,0
|
|
20231123,110300,113627964,432,432,432,432,0
|
|
20231123,110200,113627964,432,432,432,432,169
|
|
20231123,110100,113554956,432,432,432,432,67
|
|
20231123,110000,113526012,432,432,432,432,0
|
|
20231123,105900,113526012,432,432,432,432,0
|
|
20231123,105800,113526012,432,432,432,432,0
|
|
20231123,105700,113526012,432,432,432,432,0
|
|
20231123,105600,113526012,432,432,432,432,1
|
|
20231123,105500,113525580,428,428,428,428,0
|
|
20231123,105400,113525580,428,428,428,428,0
|
|
20231123,105300,113525580,428,428,428,428,0
|
|
20231123,105200,113525580,428,428,428,428,0
|
|
20231123,105100,113525580,428,428,428,428,0
|
|
20231123,105000,113525580,428,428,428,428,0
|
|
20231123,104900,113525580,428,434,434,428,6028
|
|
20231123,104800,110934199,434,435,435,434,744
|
|
20231123,104700,110610563,434,434,434,434,0
|
|
20231123,104600,110610563,434,434,434,434,196
|
|
20231123,104500,110525499,435,435,435,435,0
|
|
20231123,104400,110525499,435,435,435,435,0
|
|
20231123,104300,110525499,435,431,435,431,15160
|
|
20231123,104200,103952744,432,432,432,432,0
|
|
20231123,104100,103952744,432,432,432,432,1
|
|
20231123,104000,103952312,430,430,430,430,0
|
|
20231123,103900,103952312,430,430,430,430,0
|
|
20231123,103800,103952312,430,430,430,430,0
|
|
20231123,103700,103952312,430,430,430,430,0
|
|
20231123,103600,103952312,430,432,432,430,13
|
|
20231123,103500,103946716,432,433,433,430,12
|
|
20231123,103400,103941536,433,432,433,430,9502
|
|
20231123,103300,99842681,432,435,436,432,5500
|
|
20231123,103200,97463618,434,435,435,434,614
|
|
20231123,103100,97196642,435,435,435,435,1
|
|
20231123,103000,97196207,435,435,436,435,203
|
|
20231123,102900,97107901,434,435,436,434,191
|
|
20231123,102800,97024816,435,435,435,435,0
|
|
20231123,102700,97024816,435,435,435,435,0
|
|
20231123,102600,97024816,435,435,435,435,0
|
|
20231123,102500,97024816,435,435,435,435,10
|
|
20231123,102400,97020466,435,434,435,434,325
|
|
20231123,102300,96879415,434,434,434,434,4
|
|
20231123,102200,96877679,434,434,434,434,9
|
|
20231123,102100,96873773,434,434,434,434,231
|
|
20231123,102000,96773519,432,434,435,432,671
|
|
20231123,101900,96482157,434,434,434,434,2
|
|
20231123,101800,96481289,433,433,433,433,200
|
|
20231123,101700,96394689,433,433,433,433,1022
|
|
20231123,101600,95952163,433,433,433,433,1
|
|
20231123,101500,95951730,433,432,433,432,17
|
|
20231123,101400,95944371,433,433,433,433,0
|
|
20231123,101300,95944371,433,432,433,432,504
|
|
20231123,101200,95726239,432,432,432,432,4
|
|
20231123,101100,95724511,432,432,432,432,522
|
|
20231123,101000,95499007,432,432,432,432,9
|
|
20231123,100900,95495119,433,433,433,433,0
|
|
20231123,100800,95495119,433,433,433,433,1
|
|
20231123,100700,95494686,433,431,433,431,63
|
|
20231123,100600,95467527,431,436,436,431,18007
|
|
20231123,100500,87670757,435,435,437,435,1950
|
|
20231123,100400,86821569,434,430,434,430,8429
|
|
20231123,100300,83169909,433,428,433,428,10419
|
|
20231123,100200,78687688,429,429,429,429,100
|
|
20231123,100100,78644788,426,426,426,426,0
|
|
20231123,100000,78644788,426,426,426,426,0
|
|
20231123,095900,78644788,426,426,426,426,0
|
|
20231123,095800,78644788,426,429,429,425,9474
|
|
20231123,095700,74606667,430,430,430,430,99
|
|
20231123,095600,74564097,430,430,430,430,0
|
|
20231123,095500,74564097,430,430,430,430,0
|
|
20231123,095400,74564097,430,429,430,429,501
|
|
20231123,095300,74349167,429,429,429,429,8
|
|
20231123,095200,74345735,429,429,429,429,20179
|
|
20231123,095100,65688944,429,430,430,429,1916
|
|
20231123,095000,64865074,431,431,431,431,0
|
|
20231123,094900,64865074,431,430,431,430,10050
|
|
20231123,094800,60543524,430,430,430,430,3354
|
|
20231123,094700,59101304,430,430,430,430,0
|
|
20231123,094600,59101304,430,429,430,429,22200
|
|
20231123,094500,49555387,429,429,429,429,267
|
|
20231123,094400,49440844,429,429,429,429,2
|
|
20231123,094300,49439986,428,428,428,428,0
|
|
20231123,094200,49439986,428,428,428,428,0
|
|
20231123,094100,49439986,428,428,428,428,5561
|
|
20231123,094000,47059878,428,428,428,428,40
|
|
20231123,093900,47042758,428,428,428,428,1
|
|
20231123,093800,47042330,428,428,428,428,298
|
|
20231123,093700,46914786,428,428,428,428,3665
|
|
20231123,093600,45346166,429,429,429,429,0
|
|
20231123,093500,45346166,429,431,431,429,2904
|
|
20231123,093400,44097686,432,432,432,431,1355
|
|
20231123,093300,43512528,432,432,432,432,69
|
|
20231123,093200,43482720,432,433,433,432,19
|
|
20231123,093100,43474503,434,434,434,434,1
|
|
20231123,093000,43474069,433,433,433,433,4621
|
|
20231123,092900,41473176,434,436,440,434,10171
|
|
20231123,092800,37043950,436,432,436,432,12796
|
|
20231123,092700,31493792,432,430,432,430,6106
|
|
20231123,092600,28864680,429,425,429,425,7654
|
|
20231123,092500,25601380,426,426,426,426,20
|
|
20231123,092400,25592860,427,427,427,427,15
|
|
20231123,092300,25586455,427,427,427,427,0
|
|
20231123,092200,25586455,427,425,427,423,9171
|
|
20231123,092100,21671472,423,423,423,423,0
|
|
20231123,092000,21671472,423,423,423,423,2318
|
|
20231123,091900,20690958,424,424,424,424,0
|
|
20231123,091800,20690958,424,424,424,424,200
|
|
20231123,091700,20606158,424,424,424,424,1099
|
|
20231123,091600,20140182,425,425,425,425,0
|
|
20231123,091500,20140182,425,425,425,425,103
|
|
20231123,091400,20096407,425,426,426,425,16742
|
|
20231123,091300,12965465,427,427,427,427,205
|
|
20231123,091200,12877930,427,426,427,426,9
|
|
20231123,091100,12874093,427,427,427,427,1321
|
|
20231123,091000,12310026,426,427,427,426,8594
|
|
20231123,090900,8640900,428,429,429,428,2409
|
|
20231123,090800,7607848,429,427,430,427,4150
|
|
20231123,090700,5830479,428,427,428,426,1631
|
|
20231123,090600,5134954,426,425,426,425,2176
|
|
20231123,090500,4208779,424,424,424,424,816
|
|
20231123,090400,3862795,424,424,424,424,1
|
|
20231123,090300,3862371,424,423,424,423,2000
|
|
20231123,090200,3014779,424,424,424,424,0
|
|
20231123,090100,3014779,424,424,424,424,712
|
|
20231123,090000,2712891,424,419,425,419,6415
|