591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184800,449711151,665,665,665,665,17130
|
|
20231123,184700,449711151,665,665,665,665,0
|
|
20231123,184600,449711151,665,665,665,665,0
|
|
20231123,184500,449711151,665,665,665,665,0
|
|
20231123,184400,449711151,665,665,665,665,0
|
|
20231123,184300,449711151,665,665,665,665,0
|
|
20231123,184200,449711151,665,665,665,665,0
|
|
20231123,184100,449711151,665,665,665,665,0
|
|
20231123,184000,449711151,665,665,665,665,0
|
|
20231123,183900,449711151,665,665,665,665,0
|
|
20231123,183800,449711151,665,665,665,665,0
|
|
20231123,183700,449711151,665,665,665,665,0
|
|
20231123,183600,449711151,665,665,665,665,0
|
|
20231123,183500,449711151,665,665,665,665,0
|
|
20231123,183400,449711151,665,665,665,665,0
|
|
20231123,183300,449711151,665,665,665,665,0
|
|
20231123,183200,449711151,665,665,665,665,0
|
|
20231123,183100,449711151,665,665,665,665,0
|
|
20231123,183000,449711151,665,665,665,665,0
|
|
20231123,182900,449711151,665,665,665,665,0
|
|
20231123,182800,449711151,665,665,665,665,0
|
|
20231123,182700,449711151,665,665,665,665,0
|
|
20231123,182600,449711151,665,665,665,665,0
|
|
20231123,182500,449711151,665,665,665,665,0
|
|
20231123,182400,449711151,665,665,665,665,0
|
|
20231123,182300,449711151,665,665,665,665,0
|
|
20231123,182200,449711151,665,665,665,665,0
|
|
20231123,182100,449711151,665,665,665,665,0
|
|
20231123,182000,449711151,665,665,665,665,0
|
|
20231123,181900,449711151,665,665,665,665,0
|
|
20231123,181800,449711151,665,665,665,665,17130
|
|
20231123,181700,449711151,665,665,665,665,0
|
|
20231123,181600,449711151,665,665,665,665,0
|
|
20231123,181500,449711151,665,665,665,665,0
|
|
20231123,181400,449711151,665,665,665,665,0
|
|
20231123,181300,449711151,665,665,665,665,0
|
|
20231123,181200,449711151,665,665,665,665,0
|
|
20231123,181100,449711151,665,665,665,665,0
|
|
20231123,181000,449711151,665,665,665,665,0
|
|
20231123,180900,449711151,665,665,665,665,0
|
|
20231123,180800,449711151,665,665,665,665,0
|
|
20231123,180700,449711151,665,665,665,665,0
|
|
20231123,180600,449711151,665,665,665,665,0
|
|
20231123,180500,449711151,665,665,665,665,0
|
|
20231123,180400,449711151,665,665,665,665,0
|
|
20231123,180300,449711151,665,665,665,665,0
|
|
20231123,180200,449711151,665,665,665,665,0
|
|
20231123,180100,449711151,665,665,665,665,0
|
|
20231123,180000,449711151,665,665,665,665,0
|
|
20231123,175900,449711151,665,665,665,665,0
|
|
20231123,175800,449711151,665,665,665,665,0
|
|
20231123,175700,449711151,665,665,665,665,0
|
|
20231123,175600,449711151,665,665,665,665,0
|
|
20231123,175500,449711151,665,665,665,665,0
|
|
20231123,175400,449711151,665,665,665,665,0
|
|
20231123,175300,449711151,665,665,665,665,0
|
|
20231123,175200,449711151,665,665,665,665,0
|
|
20231123,175100,449711151,665,665,665,665,0
|
|
20231123,175000,449711151,665,665,665,665,0
|
|
20231123,174900,449711151,665,665,665,665,0
|
|
20231123,174800,449711151,665,665,665,665,17130
|
|
20231123,174700,449711151,665,665,665,665,0
|
|
20231123,174600,449711151,665,665,665,665,0
|
|
20231123,174500,449711151,665,665,665,665,0
|
|
20231123,174400,449711151,665,665,665,665,0
|
|
20231123,174300,449711151,665,665,665,665,0
|
|
20231123,174200,449711151,665,665,665,665,0
|
|
20231123,174100,449711151,665,665,665,665,0
|
|
20231123,174000,449711151,665,665,665,665,0
|
|
20231123,173900,449711151,665,665,665,665,0
|
|
20231123,173800,449711151,665,665,665,665,0
|
|
20231123,173700,449711151,665,665,665,665,0
|
|
20231123,173600,449711151,665,665,665,665,0
|
|
20231123,173500,449711151,665,665,665,665,0
|
|
20231123,173400,449711151,665,665,665,665,0
|
|
20231123,173300,449711151,665,665,665,665,0
|
|
20231123,173200,449711151,665,665,665,665,0
|
|
20231123,173100,449711151,665,665,665,665,0
|
|
20231123,173000,449711151,665,665,665,665,0
|
|
20231123,172900,449711151,665,665,665,665,0
|
|
20231123,172800,449711151,665,665,665,665,0
|
|
20231123,172700,449711151,665,665,665,665,0
|
|
20231123,172600,449711151,665,665,665,665,0
|
|
20231123,172500,449711151,665,665,665,665,0
|
|
20231123,172400,449711151,665,665,665,665,0
|
|
20231123,172300,449711151,665,665,665,665,0
|
|
20231123,172200,449711151,665,665,665,665,0
|
|
20231123,172100,449711151,665,665,665,665,0
|
|
20231123,172000,449711151,665,665,665,665,0
|
|
20231123,171900,449711151,665,665,665,665,0
|
|
20231123,171800,449711151,665,665,665,665,17130
|
|
20231123,171700,449711151,665,665,665,665,0
|
|
20231123,171600,449711151,665,665,665,665,0
|
|
20231123,171500,449711151,665,665,665,665,0
|
|
20231123,171400,449711151,665,665,665,665,0
|
|
20231123,171300,449711151,665,665,665,665,0
|
|
20231123,171200,449711151,665,665,665,665,0
|
|
20231123,171100,449711151,665,665,665,665,0
|
|
20231123,171000,449711151,665,665,665,665,0
|
|
20231123,170900,449711151,665,665,665,665,0
|
|
20231123,170800,449711151,665,665,665,665,0
|
|
20231123,170700,449711151,665,665,665,665,0
|
|
20231123,170600,449711151,665,665,665,665,0
|
|
20231123,170500,449711151,665,665,665,665,0
|
|
20231123,170400,449711151,665,665,665,665,0
|
|
20231123,170300,449711151,665,665,665,665,0
|
|
20231123,170200,449711151,665,665,665,665,0
|
|
20231123,170100,449711151,665,665,665,665,0
|
|
20231123,170000,449711151,665,665,665,665,0
|
|
20231123,165900,449711151,665,665,665,665,0
|
|
20231123,165800,449711151,665,665,665,665,0
|
|
20231123,165700,449711151,665,665,665,665,0
|
|
20231123,165600,449711151,665,665,665,665,0
|
|
20231123,165500,449711151,665,665,665,665,0
|
|
20231123,165400,449711151,665,665,665,665,0
|
|
20231123,165300,449711151,665,665,665,665,0
|
|
20231123,165200,449711151,665,665,665,665,0
|
|
20231123,165100,449711151,665,665,665,665,0
|
|
20231123,165000,449711151,665,665,665,665,0
|
|
20231123,164900,449711151,665,665,665,665,0
|
|
20231123,164800,449711151,665,665,665,665,17130
|
|
20231123,164700,449711151,665,665,665,665,0
|
|
20231123,164600,449711151,665,665,665,665,0
|
|
20231123,164500,449711151,665,665,665,665,0
|
|
20231123,164400,449711151,665,665,665,665,0
|
|
20231123,164300,449711151,665,665,665,665,0
|
|
20231123,164200,449711151,665,665,665,665,0
|
|
20231123,164100,449711151,665,665,665,665,0
|
|
20231123,164000,449711151,665,665,665,665,0
|
|
20231123,163900,449711151,665,665,665,665,0
|
|
20231123,163800,449711151,665,665,665,665,0
|
|
20231123,163700,449711151,665,665,665,665,0
|
|
20231123,163600,449711151,665,665,665,665,0
|
|
20231123,163500,449711151,665,665,665,665,0
|
|
20231123,163400,449711151,665,665,665,665,0
|
|
20231123,163300,449711151,665,665,665,665,0
|
|
20231123,163200,449711151,665,665,665,665,0
|
|
20231123,163100,449711151,665,665,665,665,0
|
|
20231123,163000,449711151,665,665,665,665,0
|
|
20231123,162900,449711151,665,665,665,665,0
|
|
20231123,162800,449711151,665,665,665,665,0
|
|
20231123,162700,449711151,665,665,665,665,0
|
|
20231123,162600,449711151,665,665,665,665,0
|
|
20231123,162500,449711151,665,665,665,665,0
|
|
20231123,162400,449711151,665,665,665,665,0
|
|
20231123,162300,449711151,665,665,665,665,0
|
|
20231123,162200,449711151,665,665,665,665,0
|
|
20231123,162100,449711151,665,665,665,665,0
|
|
20231123,162000,449711151,665,665,665,665,0
|
|
20231123,161900,449711151,665,665,665,665,0
|
|
20231123,161800,449711151,665,665,665,665,17130
|
|
20231123,161700,449711151,665,665,665,665,0
|
|
20231123,161600,449711151,665,665,665,665,0
|
|
20231123,161500,449711151,665,665,665,665,0
|
|
20231123,161400,449711151,665,665,665,665,0
|
|
20231123,161300,449711151,665,665,665,665,0
|
|
20231123,161200,449711151,665,665,665,665,0
|
|
20231123,161100,449711151,665,665,665,665,0
|
|
20231123,161000,449711151,665,665,665,665,0
|
|
20231123,160900,449711151,665,665,665,665,0
|
|
20231123,160800,449711151,665,665,665,665,0
|
|
20231123,160700,449711151,665,665,665,665,0
|
|
20231123,160600,449711151,665,665,665,665,0
|
|
20231123,160500,449711151,665,665,665,665,0
|
|
20231123,160400,449711151,665,665,665,665,0
|
|
20231123,160300,449711151,665,665,665,665,0
|
|
20231123,160200,449711151,665,665,665,665,0
|
|
20231123,160100,449711151,665,665,665,665,0
|
|
20231123,160000,449711151,665,665,665,665,0
|
|
20231123,155900,449711151,665,665,665,665,0
|
|
20231123,155800,449711151,665,665,665,665,0
|
|
20231123,155700,449711151,665,665,665,665,0
|
|
20231123,155600,449711151,665,665,665,665,0
|
|
20231123,155500,449711151,665,665,665,665,0
|
|
20231123,155400,449711151,665,665,665,665,0
|
|
20231123,155300,449711151,665,665,665,665,0
|
|
20231123,155200,449711151,665,665,665,665,0
|
|
20231123,155100,449711151,665,665,665,665,0
|
|
20231123,155000,449711151,665,665,665,665,0
|
|
20231123,154900,449711151,665,665,665,665,0
|
|
20231123,154800,449711151,665,665,665,665,17130
|
|
20231123,154700,449711151,665,665,665,665,0
|
|
20231123,154600,449711151,665,665,665,665,0
|
|
20231123,154500,449711151,665,665,665,665,0
|
|
20231123,154400,449711151,665,665,665,665,0
|
|
20231123,154300,449711151,665,665,665,665,0
|
|
20231123,154200,449711151,665,665,665,665,0
|
|
20231123,154100,449711151,665,665,665,665,0
|
|
20231123,154000,449711151,665,665,665,665,0
|
|
20231123,153900,449711151,665,665,665,665,0
|
|
20231123,153800,449711151,665,665,665,665,0
|
|
20231123,153700,449711151,665,665,665,665,0
|
|
20231123,153600,449711151,665,665,665,665,0
|
|
20231123,153500,449711151,665,665,665,665,0
|
|
20231123,153400,449711151,665,665,665,665,0
|
|
20231123,153300,449711151,665,665,665,665,0
|
|
20231123,153200,449711151,665,665,665,665,0
|
|
20231123,153100,449711151,665,665,665,665,0
|
|
20231123,153000,449711151,665,665,665,665,17130
|
|
20231123,152900,438319701,670,670,670,670,0
|
|
20231123,152800,438319701,670,670,670,670,0
|
|
20231123,152700,438319701,670,670,670,670,0
|
|
20231123,152600,438319701,670,670,670,670,0
|
|
20231123,152500,438319701,670,670,670,670,0
|
|
20231123,152400,438319701,670,670,670,670,0
|
|
20231123,152300,438319701,670,670,670,670,0
|
|
20231123,152200,438319701,670,670,670,670,0
|
|
20231123,152100,438319701,670,670,670,670,0
|
|
20231123,152000,438319701,670,670,670,670,0
|
|
20231123,151900,438319701,670,669,670,669,403
|
|
20231123,151800,438050071,669,667,669,667,2633
|
|
20231123,151700,436289416,669,669,669,669,100
|
|
20231123,151600,436222516,669,667,669,667,2
|
|
20231123,151500,436221180,669,669,669,669,21
|
|
20231123,151400,436207131,669,669,669,669,21
|
|
20231123,151300,436193082,669,669,669,669,3
|
|
20231123,151200,436191075,669,669,669,669,0
|
|
20231123,151100,436191075,669,669,669,669,0
|
|
20231123,151000,436191075,669,669,669,669,0
|
|
20231123,150900,436191075,669,669,669,669,0
|
|
20231123,150800,436191075,669,669,669,669,201
|
|
20231123,150700,436056606,665,669,669,665,2052
|
|
20231123,150600,434692018,665,669,669,665,20134
|
|
20231123,150500,421285764,669,669,670,669,286
|
|
20231123,150400,421094429,669,667,669,666,3999
|
|
20231123,150300,418430341,668,669,669,668,27
|
|
20231123,150200,418412304,668,668,668,668,100
|
|
20231123,150100,418345504,668,670,670,668,101
|
|
20231123,150000,418278034,667,669,669,667,4200
|
|
20231123,145900,415476628,670,670,670,669,120
|
|
20231123,145800,415396328,671,670,671,670,148
|
|
20231123,145700,415297137,670,670,670,670,263
|
|
20231123,145600,415120927,669,669,669,669,102
|
|
20231123,145500,415052689,669,669,669,669,10
|
|
20231123,145400,415045999,668,668,668,668,3
|
|
20231123,145300,415043995,670,669,670,667,2473
|
|
20231123,145200,413387585,668,667,668,667,597
|
|
20231123,145100,412988844,668,667,668,667,59
|
|
20231123,145000,412949485,668,668,668,667,1450
|
|
20231123,144900,411982186,667,667,667,667,0
|
|
20231123,144800,411982186,667,667,667,667,6
|
|
20231123,144700,411978184,666,668,668,666,1127
|
|
20231123,144600,411226474,667,667,667,667,369
|
|
20231123,144500,410980351,668,667,668,667,381
|
|
20231123,144400,410726223,669,669,669,666,999
|
|
20231123,144300,410060353,672,668,672,668,371
|
|
20231123,144200,409812521,673,667,675,667,11896
|
|
20231123,144100,401877622,668,667,668,667,103
|
|
20231123,144000,401808918,667,667,667,667,1464
|
|
20231123,143900,400832430,667,667,667,667,400
|
|
20231123,143800,400565630,667,668,668,667,470
|
|
20231123,143700,400252130,668,668,668,668,111
|
|
20231123,143600,400177982,668,668,668,668,7
|
|
20231123,143500,400173306,668,668,668,668,1
|
|
20231123,143400,400172638,667,667,667,667,900
|
|
20231123,143300,399572338,668,667,668,667,2001
|
|
20231123,143200,398237670,668,668,668,667,752
|
|
20231123,143100,397736084,667,667,667,667,501
|
|
20231123,143000,397401917,667,667,667,667,841
|
|
20231123,142900,396840970,667,667,667,667,2063
|
|
20231123,142800,395464949,668,667,668,666,992
|
|
20231123,142700,394804082,668,670,670,668,1166
|
|
20231123,142600,394025084,670,670,670,670,50
|
|
20231123,142500,393991584,670,669,670,669,17
|
|
20231123,142400,393980203,669,669,669,669,0
|
|
20231123,142300,393980203,669,670,670,669,176
|
|
20231123,142200,393862457,670,669,670,669,74
|
|
20231123,142100,393812950,667,667,667,667,0
|
|
20231123,142000,393812950,667,667,667,667,51
|
|
20231123,141900,393778933,666,668,669,666,2038
|
|
20231123,141800,392419531,670,670,670,670,0
|
|
20231123,141700,392419531,670,670,670,670,2
|
|
20231123,141600,392418191,670,670,670,670,1
|
|
20231123,141500,392417521,666,671,671,666,15148
|
|
20231123,141400,382305746,672,671,672,671,7
|
|
20231123,141300,382301048,671,672,672,671,4921
|
|
20231123,141200,378998112,672,672,672,672,1
|
|
20231123,141100,378997440,672,672,672,672,69
|
|
20231123,141000,378951072,672,672,672,672,0
|
|
20231123,140900,378951072,672,672,672,672,172
|
|
20231123,140800,378835488,671,671,671,671,0
|
|
20231123,140700,378835488,671,672,672,671,6
|
|
20231123,140600,378831457,672,671,672,671,4879
|
|
20231123,140500,375555048,671,671,671,671,1000
|
|
20231123,140400,374884048,671,671,671,670,1281
|
|
20231123,140300,374025776,670,671,671,670,28
|
|
20231123,140200,374007012,671,671,671,671,52
|
|
20231123,140100,373972120,671,671,671,671,0
|
|
20231123,140000,373972120,671,671,671,671,300
|
|
20231123,135900,373770820,671,671,671,671,0
|
|
20231123,135800,373770820,671,671,671,671,0
|
|
20231123,135700,373770820,671,671,671,671,1
|
|
20231123,135600,373770149,671,671,671,671,0
|
|
20231123,135500,373770149,671,669,671,669,12
|
|
20231123,135400,373762119,669,669,669,669,0
|
|
20231123,135300,373762119,669,669,669,669,0
|
|
20231123,135200,373762119,669,669,669,669,0
|
|
20231123,135100,373762119,669,669,669,669,0
|
|
20231123,135000,373762119,669,669,669,669,1
|
|
20231123,134900,373761450,671,671,671,671,0
|
|
20231123,134800,373761450,671,671,671,671,0
|
|
20231123,134700,373761450,671,671,671,671,1
|
|
20231123,134600,373760779,671,671,671,671,0
|
|
20231123,134500,373760779,671,671,671,671,0
|
|
20231123,134400,373760779,671,671,671,671,1
|
|
20231123,134300,373760108,669,669,669,669,609
|
|
20231123,134200,373352687,669,669,669,669,0
|
|
20231123,134100,373352687,669,669,669,669,0
|
|
20231123,134000,373352687,669,671,671,669,55
|
|
20231123,133900,373315886,671,671,671,671,1
|
|
20231123,133800,373315215,670,670,670,670,610
|
|
20231123,133700,372906515,670,669,670,669,9500
|
|
20231123,133600,366545719,669,669,669,669,14
|
|
20231123,133500,366536353,667,667,667,667,0
|
|
20231123,133400,366536353,667,667,667,667,0
|
|
20231123,133300,366536353,667,667,667,667,0
|
|
20231123,133200,366536353,667,667,667,667,100
|
|
20231123,133100,366469653,668,668,668,668,12
|
|
20231123,133000,366461637,667,668,668,667,2204
|
|
20231123,132900,364991565,667,667,667,667,2000
|
|
20231123,132800,363657565,669,669,669,669,89
|
|
20231123,132700,363598024,669,666,669,665,18648
|
|
20231123,132600,351174205,666,664,666,664,12780
|
|
20231123,132500,342671669,665,666,666,665,4613
|
|
20231123,132400,339603245,667,667,667,667,32
|
|
20231123,132300,339581901,668,668,668,668,0
|
|
20231123,132200,339581901,668,668,668,668,0
|
|
20231123,132100,339581901,668,668,668,668,140
|
|
20231123,132000,339488381,668,668,668,668,7
|
|
20231123,131900,339483705,668,667,668,667,695
|
|
20231123,131800,339019583,667,667,667,667,1
|
|
20231123,131700,339018916,666,666,666,666,31
|
|
20231123,131600,338998270,665,665,665,665,1000
|
|
20231123,131500,338333270,666,666,666,666,2790
|
|
20231123,131400,336475130,666,666,667,666,1163
|
|
20231123,131300,335700570,666,666,666,666,2730
|
|
20231123,131200,333882390,666,667,667,666,2681
|
|
20231123,131100,332095843,667,668,669,666,1103
|
|
20231123,131000,331359987,667,667,668,667,14
|
|
20231123,130900,331350639,667,668,668,667,2
|
|
20231123,130800,331349304,667,667,667,667,100
|
|
20231123,130700,331282604,667,667,667,667,6135
|
|
20231123,130600,327190559,667,668,668,667,3334
|
|
20231123,130500,324966777,669,669,669,669,0
|
|
20231123,130400,324966777,669,669,669,669,576
|
|
20231123,130300,324581433,669,669,669,669,1
|
|
20231123,130200,324580764,667,667,667,667,1
|
|
20231123,130100,324580097,667,667,667,667,1
|
|
20231123,130000,324579430,669,669,669,669,0
|
|
20231123,125900,324579430,669,669,669,666,2354
|
|
20231123,125800,323011266,669,669,669,669,1190
|
|
20231123,125700,322215156,669,668,669,668,126
|
|
20231123,125600,322130864,669,669,669,669,463
|
|
20231123,125500,321821117,669,669,669,669,670
|
|
20231123,125400,321372887,668,668,668,668,800
|
|
20231123,125300,320838487,666,666,666,666,29
|
|
20231123,125200,320819173,666,666,666,666,1982
|
|
20231123,125100,319499161,666,665,666,665,1001
|
|
20231123,125000,318832496,665,666,666,665,2000
|
|
20231123,124900,317501991,668,668,668,668,3
|
|
20231123,124800,317499987,670,667,670,665,21911
|
|
20231123,124700,302924638,670,670,670,666,6305
|
|
20231123,124600,298724448,667,668,668,667,3392
|
|
20231123,124500,296461451,670,670,670,670,0
|
|
20231123,124400,296461451,670,670,670,670,64
|
|
20231123,124300,296418571,670,670,670,670,24
|
|
20231123,124200,296402491,669,669,669,669,0
|
|
20231123,124100,296402491,669,669,670,669,1477
|
|
20231123,124000,295414370,669,669,669,669,1508
|
|
20231123,123900,294405518,669,669,669,669,132
|
|
20231123,123800,294317210,669,669,669,669,1507
|
|
20231123,123700,293309027,670,670,670,670,749
|
|
20231123,123600,292807197,671,671,671,671,214
|
|
20231123,123500,292663603,671,670,671,670,6136
|
|
20231123,123400,288550334,670,670,670,670,1
|
|
20231123,123300,288549664,670,668,670,668,1758
|
|
20231123,123200,287375296,668,668,668,668,338
|
|
20231123,123100,287149512,668,669,669,667,5870
|
|
20231123,123000,283227917,671,671,671,671,6
|
|
20231123,122900,283223891,671,666,671,666,3872
|
|
20231123,122800,280636586,666,667,667,666,4383
|
|
20231123,122700,277717148,669,669,669,669,5
|
|
20231123,122600,277713803,669,667,671,667,164
|
|
20231123,122500,277604369,667,670,670,667,2931
|
|
20231123,122400,275648824,671,669,671,669,402
|
|
20231123,122300,275379822,671,671,671,671,0
|
|
20231123,122200,275379822,671,669,671,669,758
|
|
20231123,122100,274872566,669,669,669,667,1391
|
|
20231123,122000,273943607,672,672,672,672,0
|
|
20231123,121900,273943607,672,672,672,672,0
|
|
20231123,121800,273943607,672,672,672,672,0
|
|
20231123,121700,273943607,672,671,672,671,24
|
|
20231123,121600,273927502,672,672,672,672,1
|
|
20231123,121500,273926830,672,672,672,672,195
|
|
20231123,121400,273795790,672,672,672,672,434
|
|
20231123,121300,273504142,672,672,672,672,10
|
|
20231123,121200,273497422,672,669,672,669,264
|
|
20231123,121100,273320123,669,669,669,669,371
|
|
20231123,121000,273071924,668,668,668,668,0
|
|
20231123,120900,273071924,668,668,668,668,2
|
|
20231123,120800,273070588,667,667,667,667,0
|
|
20231123,120700,273070588,667,669,669,666,22358
|
|
20231123,120600,258151640,669,669,669,669,0
|
|
20231123,120500,258151640,669,671,671,669,4938
|
|
20231123,120400,254846030,671,672,674,671,1355
|
|
20231123,120300,253935787,675,675,675,675,10
|
|
20231123,120200,253929037,675,674,675,674,102
|
|
20231123,120100,253860287,675,675,675,675,21
|
|
20231123,120000,253846112,674,670,674,670,3
|
|
20231123,115900,253844095,674,674,674,670,30
|
|
20231123,115800,253823987,669,669,669,669,1
|
|
20231123,115700,253823318,669,669,669,669,273
|
|
20231123,115600,253640681,669,669,669,669,0
|
|
20231123,115500,253640681,669,672,672,669,20000
|
|
20231123,115400,240250075,677,677,677,677,0
|
|
20231123,115300,240250075,677,677,677,677,0
|
|
20231123,115200,240250075,677,677,677,677,18
|
|
20231123,115100,240237889,678,678,680,678,366
|
|
20231123,115000,239989737,678,676,678,670,50682
|
|
20231123,114900,205982732,677,677,677,677,0
|
|
20231123,114800,205982732,677,677,677,677,0
|
|
20231123,114700,205982732,677,677,677,677,0
|
|
20231123,114600,205982732,677,677,677,677,0
|
|
20231123,114500,205982732,677,677,677,677,26
|
|
20231123,114400,205965130,677,677,677,677,223
|
|
20231123,114300,205814159,678,678,678,678,0
|
|
20231123,114200,205814159,678,677,678,677,2
|
|
20231123,114100,205812804,677,677,677,677,0
|
|
20231123,114000,205812804,677,677,677,677,1
|
|
20231123,113900,205812127,675,675,675,675,8
|
|
20231123,113800,205806727,678,678,678,678,0
|
|
20231123,113700,205806727,678,678,678,678,0
|
|
20231123,113600,205806727,678,675,678,675,303
|
|
20231123,113500,205602193,678,678,678,678,0
|
|
20231123,113400,205602193,678,678,678,678,0
|
|
20231123,113300,205602193,678,678,678,678,80
|
|
20231123,113200,205547953,674,674,674,674,0
|
|
20231123,113100,205547953,674,678,678,674,5708
|
|
20231123,113000,201685752,680,680,680,680,0
|
|
20231123,112900,201685752,680,680,680,680,348
|
|
20231123,112800,201449112,680,680,680,680,391
|
|
20231123,112700,201183232,680,678,680,678,50
|
|
20231123,112600,201149262,680,680,680,680,1574
|
|
20231123,112500,200078942,682,682,682,682,1
|
|
20231123,112400,200078260,682,682,682,682,0
|
|
20231123,112300,200078260,682,679,682,679,8010
|
|
20231123,112200,194639440,679,681,681,679,1113
|
|
20231123,112100,193883237,683,683,683,683,0
|
|
20231123,112000,193883237,683,683,683,683,1
|
|
20231123,111900,193882554,683,683,683,683,0
|
|
20231123,111800,193882554,683,683,683,683,0
|
|
20231123,111700,193882554,683,683,683,683,105
|
|
20231123,111600,193810839,683,683,683,683,0
|
|
20231123,111500,193810839,683,683,683,683,0
|
|
20231123,111400,193810839,683,683,683,683,0
|
|
20231123,111300,193810839,683,683,683,683,0
|
|
20231123,111200,193810839,683,683,683,683,0
|
|
20231123,111100,193810839,683,683,683,683,181
|
|
20231123,111000,193687216,683,683,685,683,9614
|
|
20231123,110900,187108731,684,684,684,684,0
|
|
20231123,110800,187108731,684,684,684,684,0
|
|
20231123,110700,187108731,684,683,684,683,100
|
|
20231123,110600,187040332,684,683,684,683,48
|
|
20231123,110500,187007530,683,683,683,683,0
|
|
20231123,110400,187007530,683,683,683,683,0
|
|
20231123,110300,187007530,683,683,683,683,182
|
|
20231123,110200,186883224,683,682,684,682,14
|
|
20231123,110100,186873673,682,682,682,682,2799
|
|
20231123,110000,184964755,682,682,682,682,0
|
|
20231123,105900,184964755,682,682,682,682,1
|
|
20231123,105800,184964073,685,685,685,685,0
|
|
20231123,105700,184964073,685,685,685,685,0
|
|
20231123,105600,184964073,685,684,685,684,52
|
|
20231123,105500,184928504,684,684,684,684,0
|
|
20231123,105400,184928504,684,684,684,684,0
|
|
20231123,105300,184928504,684,684,684,684,10
|
|
20231123,105200,184921664,680,682,682,680,1642
|
|
20231123,105100,183804080,686,686,686,686,0
|
|
20231123,105000,183804080,686,685,686,685,46
|
|
20231123,104900,183772569,681,684,685,681,2323
|
|
20231123,104800,182185177,684,684,684,684,2100
|
|
20231123,104700,180748777,681,682,684,681,2133
|
|
20231123,104600,179292743,682,682,682,682,119
|
|
20231123,104500,179211585,681,680,681,680,4611
|
|
20231123,104400,176074298,679,679,679,679,307
|
|
20231123,104300,175865845,679,679,679,679,10
|
|
20231123,104200,175859055,680,680,680,680,409
|
|
20231123,104100,175580935,680,680,680,680,0
|
|
20231123,104000,175580935,680,678,680,678,212
|
|
20231123,103900,175437160,680,678,680,678,647
|
|
20231123,103800,174998453,679,679,679,679,0
|
|
20231123,103700,174998453,679,680,680,679,1020
|
|
20231123,103600,174304859,680,680,681,680,656
|
|
20231123,103500,173858579,680,678,680,678,1259
|
|
20231123,103400,173002461,680,679,680,679,837
|
|
20231123,103300,172433938,679,678,679,678,2271
|
|
20231123,103200,170892198,678,678,678,678,0
|
|
20231123,103100,170892198,678,678,678,678,2
|
|
20231123,103000,170890842,678,675,678,675,3
|
|
20231123,102900,170888814,675,675,675,675,1
|
|
20231123,102800,170888139,674,674,674,674,51
|
|
20231123,102700,170853765,675,675,675,675,73
|
|
20231123,102600,170804490,679,679,679,679,0
|
|
20231123,102500,170804490,679,679,679,679,2
|
|
20231123,102400,170803132,673,673,673,673,726
|
|
20231123,102300,170314534,673,674,674,673,611
|
|
20231123,102200,169902831,681,676,681,676,238
|
|
20231123,102100,169741928,676,678,678,676,2008
|
|
20231123,102000,168384504,681,681,681,681,1
|
|
20231123,101900,168383823,678,682,682,678,1302
|
|
20231123,101800,167495863,681,681,681,681,10
|
|
20231123,101700,167489053,682,682,682,682,0
|
|
20231123,101600,167489053,682,680,682,680,287
|
|
20231123,101500,167293889,680,678,680,678,2
|
|
20231123,101400,167292531,678,678,678,678,0
|
|
20231123,101300,167292531,678,671,678,671,3222
|
|
20231123,101200,165108022,678,676,678,676,529
|
|
20231123,101100,164749582,671,671,671,671,6
|
|
20231123,101000,164745556,671,671,671,671,1001
|
|
20231123,100900,164073885,671,672,672,671,48
|
|
20231123,100800,164041676,677,677,677,677,0
|
|
20231123,100700,164041676,677,677,677,670,9011
|
|
20231123,100600,158003255,677,677,677,677,0
|
|
20231123,100500,158003255,677,671,677,671,504
|
|
20231123,100400,157662053,677,670,677,670,6083
|
|
20231123,100300,153586076,670,671,671,670,3634
|
|
20231123,100200,151149808,670,671,671,670,6000
|
|
20231123,100100,147126344,671,675,680,670,10680
|
|
20231123,100000,139951097,675,675,679,675,2513
|
|
20231123,095900,138254810,675,679,679,674,3005
|
|
20231123,095800,136218662,678,678,678,678,597
|
|
20231123,095700,135813896,678,678,678,677,4845
|
|
20231123,095600,132530664,681,679,681,678,839
|
|
20231123,095500,131961817,682,682,682,682,750
|
|
20231123,095400,131450317,682,682,682,680,16
|
|
20231123,095300,131439425,684,684,684,684,0
|
|
20231123,095200,131439425,684,684,684,684,21
|
|
20231123,095100,131425061,683,673,683,673,3174
|
|
20231123,095000,129258089,680,683,683,671,23451
|
|
20231123,094900,113373127,682,682,682,682,0
|
|
20231123,094800,113373127,682,685,685,682,1007
|
|
20231123,094700,112685932,685,685,685,685,2300
|
|
20231123,094600,111110432,685,685,685,685,58
|
|
20231123,094500,111070702,682,685,685,682,1846
|
|
20231123,094400,109807077,685,684,685,684,1378
|
|
20231123,094300,108863325,681,681,681,681,0
|
|
20231123,094200,108863325,681,679,681,679,2585
|
|
20231123,094100,107104360,679,678,679,678,4333
|
|
20231123,094000,104162296,679,679,679,679,3894
|
|
20231123,093900,101518270,679,680,680,679,2852
|
|
20231123,093800,99581224,681,681,681,681,2
|
|
20231123,093700,99579862,681,681,681,680,6942
|
|
20231123,093600,94856179,682,682,682,682,926
|
|
20231123,093500,94224647,682,683,683,682,6100
|
|
20231123,093400,90061347,683,686,686,683,7016
|
|
20231123,093300,85268162,686,683,686,683,1491
|
|
20231123,093200,84247248,682,682,682,681,610
|
|
20231123,093100,83831339,682,682,682,682,514
|
|
20231123,093000,83480791,681,683,683,681,55
|
|
20231123,092900,83443334,682,682,682,682,0
|
|
20231123,092800,83443334,682,682,682,682,91
|
|
20231123,092700,83381272,682,685,685,682,109
|
|
20231123,092600,83306634,685,683,685,683,5461
|
|
20231123,092500,79569673,683,686,686,683,1393
|
|
20231123,092400,78614984,691,692,692,687,8507
|
|
20231123,092300,72750173,692,687,692,687,1544
|
|
20231123,092200,71687512,687,686,687,686,1050
|
|
20231123,092100,70966167,685,683,687,683,2038
|
|
20231123,092000,69570638,685,684,685,684,10
|
|
20231123,091900,69563793,683,683,685,683,180
|
|
20231123,091800,69440831,683,683,684,683,2936
|
|
20231123,091700,67434082,683,682,683,682,1050
|
|
20231123,091600,66717019,682,681,682,681,6
|
|
20231123,091500,66712928,683,682,683,682,290
|
|
20231123,091400,66514891,683,680,683,680,735
|
|
20231123,091300,66013756,675,683,683,675,168
|
|
20231123,091200,65900348,675,672,679,672,4990
|
|
20231123,091100,62526818,672,672,672,672,287
|
|
20231123,091000,62333954,671,671,671,671,1153
|
|
20231123,090900,61560291,671,671,671,671,2
|
|
20231123,090800,61558949,668,672,672,668,5048
|
|
20231123,090700,58186069,668,668,670,668,1254
|
|
20231123,090600,57347994,670,665,670,665,29051
|
|
20231123,090500,37908614,665,663,666,663,7922
|
|
20231123,090400,32648486,663,664,664,663,158
|
|
20231123,090300,32543632,662,671,671,661,41754
|
|
20231123,090200,4694661,671,670,671,670,631
|
|
20231123,090100,4271887,669,670,670,669,3014
|
|
20231123,090000,2252523,670,670,670,669,3358
|