594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185100,139694707,751,751,751,751,3905
|
|
20231113,185000,139694707,751,751,751,751,0
|
|
20231113,184900,139694707,751,751,751,751,0
|
|
20231113,184800,139694707,751,751,751,751,0
|
|
20231113,184700,139694707,751,751,751,751,0
|
|
20231113,184600,139694707,751,751,751,751,0
|
|
20231113,184500,139694707,751,751,751,751,0
|
|
20231113,184400,139694707,751,751,751,751,0
|
|
20231113,184300,139694707,751,751,751,751,0
|
|
20231113,184200,139694707,751,751,751,751,0
|
|
20231113,184100,139694707,751,751,751,751,0
|
|
20231113,184000,139694707,751,751,751,751,0
|
|
20231113,183900,139694707,751,751,751,751,0
|
|
20231113,183800,139694707,751,751,751,751,0
|
|
20231113,183700,139694707,751,751,751,751,0
|
|
20231113,183600,139694707,751,751,751,751,0
|
|
20231113,183500,139694707,751,751,751,751,0
|
|
20231113,183400,139694707,751,751,751,751,0
|
|
20231113,183300,139694707,751,751,751,751,0
|
|
20231113,183200,139694707,751,751,751,751,0
|
|
20231113,183100,139694707,751,751,751,751,0
|
|
20231113,183000,139694707,751,751,751,751,0
|
|
20231113,182900,139694707,751,751,751,751,0
|
|
20231113,182800,139694707,751,751,751,751,0
|
|
20231113,182700,139694707,751,751,751,751,0
|
|
20231113,182600,139694707,751,751,751,751,0
|
|
20231113,182500,139694707,751,751,751,751,0
|
|
20231113,182400,139694707,751,751,751,751,0
|
|
20231113,182300,139694707,751,751,751,751,0
|
|
20231113,182200,139694707,751,751,751,751,0
|
|
20231113,182100,139694707,751,751,751,751,3905
|
|
20231113,182000,139694707,751,751,751,751,0
|
|
20231113,181900,139694707,751,751,751,751,0
|
|
20231113,181800,139694707,751,751,751,751,0
|
|
20231113,181700,139694707,751,751,751,751,0
|
|
20231113,181600,139694707,751,751,751,751,0
|
|
20231113,181500,139694707,751,751,751,751,0
|
|
20231113,181400,139694707,751,751,751,751,0
|
|
20231113,181300,139694707,751,751,751,751,0
|
|
20231113,181200,139694707,751,751,751,751,0
|
|
20231113,181100,139694707,751,751,751,751,0
|
|
20231113,181000,139694707,751,751,751,751,0
|
|
20231113,180900,139694707,751,751,751,751,0
|
|
20231113,180800,139694707,751,751,751,751,0
|
|
20231113,180700,139694707,751,751,751,751,0
|
|
20231113,180600,139694707,751,751,751,751,0
|
|
20231113,180500,139694707,751,751,751,751,0
|
|
20231113,180400,139694707,751,751,751,751,0
|
|
20231113,180300,139694707,751,751,751,751,0
|
|
20231113,180200,139694707,751,751,751,751,0
|
|
20231113,180100,139694707,751,751,751,751,0
|
|
20231113,180000,139694707,751,751,751,751,0
|
|
20231113,175900,139694707,751,751,751,751,0
|
|
20231113,175800,139694707,751,751,751,751,0
|
|
20231113,175700,139694707,751,751,751,751,0
|
|
20231113,175600,139694707,751,751,751,751,0
|
|
20231113,175500,139694707,751,751,751,751,0
|
|
20231113,175400,139694707,751,751,751,751,0
|
|
20231113,175300,139694707,751,751,751,751,0
|
|
20231113,175200,139694707,751,751,751,751,0
|
|
20231113,175100,139694707,751,751,751,751,3905
|
|
20231113,175000,139694707,751,751,751,751,0
|
|
20231113,174900,139694707,751,751,751,751,0
|
|
20231113,174800,139694707,751,751,751,751,0
|
|
20231113,174700,139694707,751,751,751,751,0
|
|
20231113,174600,139694707,751,751,751,751,0
|
|
20231113,174500,139694707,751,751,751,751,0
|
|
20231113,174400,139694707,751,751,751,751,0
|
|
20231113,174300,139694707,751,751,751,751,0
|
|
20231113,174200,139694707,751,751,751,751,0
|
|
20231113,174100,139694707,751,751,751,751,0
|
|
20231113,174000,139694707,751,751,751,751,0
|
|
20231113,173900,139694707,751,751,751,751,0
|
|
20231113,173800,139694707,751,751,751,751,0
|
|
20231113,173700,139694707,751,751,751,751,0
|
|
20231113,173600,139694707,751,751,751,751,0
|
|
20231113,173500,139694707,751,751,751,751,0
|
|
20231113,173400,139694707,751,751,751,751,0
|
|
20231113,173300,139694707,751,751,751,751,0
|
|
20231113,173200,139694707,751,751,751,751,0
|
|
20231113,173100,139694707,751,751,751,751,0
|
|
20231113,173000,139694707,751,751,751,751,0
|
|
20231113,172900,139694707,751,751,751,751,0
|
|
20231113,172800,139694707,751,751,751,751,0
|
|
20231113,172700,139694707,751,751,751,751,0
|
|
20231113,172600,139694707,751,751,751,751,0
|
|
20231113,172500,139694707,751,751,751,751,0
|
|
20231113,172400,139694707,751,751,751,751,0
|
|
20231113,172300,139694707,751,751,751,751,0
|
|
20231113,172200,139694707,751,751,751,751,0
|
|
20231113,172100,139694707,751,751,751,751,3905
|
|
20231113,172000,139694707,751,751,751,751,0
|
|
20231113,171900,139694707,751,751,751,751,0
|
|
20231113,171800,139694707,751,751,751,751,0
|
|
20231113,171700,139694707,751,751,751,751,0
|
|
20231113,171600,139694707,751,751,751,751,0
|
|
20231113,171500,139694707,751,751,751,751,0
|
|
20231113,171400,139694707,751,751,751,751,0
|
|
20231113,171300,139694707,751,751,751,751,0
|
|
20231113,171200,139694707,751,751,751,751,0
|
|
20231113,171100,139694707,751,751,751,751,0
|
|
20231113,171000,139694707,751,751,751,751,0
|
|
20231113,170900,139694707,751,751,751,751,0
|
|
20231113,170800,139694707,751,751,751,751,0
|
|
20231113,170700,139694707,751,751,751,751,0
|
|
20231113,170600,139694707,751,751,751,751,0
|
|
20231113,170500,139694707,751,751,751,751,0
|
|
20231113,170400,139694707,751,751,751,751,0
|
|
20231113,170300,139694707,751,751,751,751,0
|
|
20231113,170200,139694707,751,751,751,751,0
|
|
20231113,170100,139694707,751,751,751,751,0
|
|
20231113,170000,139694707,751,751,751,751,0
|
|
20231113,165900,139694707,751,751,751,751,0
|
|
20231113,165800,139694707,751,751,751,751,0
|
|
20231113,165700,139694707,751,751,751,751,0
|
|
20231113,165600,139694707,751,751,751,751,0
|
|
20231113,165500,139694707,751,751,751,751,0
|
|
20231113,165400,139694707,751,751,751,751,0
|
|
20231113,165300,139694707,751,751,751,751,0
|
|
20231113,165200,139694707,751,751,751,751,0
|
|
20231113,165100,139694707,751,751,751,751,3905
|
|
20231113,165000,139694707,751,751,751,751,0
|
|
20231113,164900,139694707,751,751,751,751,0
|
|
20231113,164800,139694707,751,751,751,751,0
|
|
20231113,164700,139694707,751,751,751,751,0
|
|
20231113,164600,139694707,751,751,751,751,0
|
|
20231113,164500,139694707,751,751,751,751,0
|
|
20231113,164400,139694707,751,751,751,751,0
|
|
20231113,164300,139694707,751,751,751,751,0
|
|
20231113,164200,139694707,751,751,751,751,0
|
|
20231113,164100,139694707,751,751,751,751,0
|
|
20231113,164000,139694707,751,751,751,751,0
|
|
20231113,163900,139694707,751,751,751,751,0
|
|
20231113,163800,139694707,751,751,751,751,0
|
|
20231113,163700,139694707,751,751,751,751,0
|
|
20231113,163600,139694707,751,751,751,751,0
|
|
20231113,163500,139694707,751,751,751,751,0
|
|
20231113,163400,139694707,751,751,751,751,0
|
|
20231113,163300,139694707,751,751,751,751,0
|
|
20231113,163200,139694707,751,751,751,751,0
|
|
20231113,163100,139694707,751,751,751,751,0
|
|
20231113,163000,139694707,751,751,751,751,0
|
|
20231113,162900,139694707,751,751,751,751,0
|
|
20231113,162800,139694707,751,751,751,751,0
|
|
20231113,162700,139694707,751,751,751,751,0
|
|
20231113,162600,139694707,751,751,751,751,0
|
|
20231113,162500,139694707,751,751,751,751,0
|
|
20231113,162400,139694707,751,751,751,751,0
|
|
20231113,162300,139694707,751,751,751,751,0
|
|
20231113,162200,139694707,751,751,751,751,0
|
|
20231113,162100,139694707,751,751,751,751,3905
|
|
20231113,162000,139694707,751,751,751,751,0
|
|
20231113,161900,139694707,751,751,751,751,0
|
|
20231113,161800,139694707,751,751,751,751,0
|
|
20231113,161700,139694707,751,751,751,751,0
|
|
20231113,161600,139694707,751,751,751,751,0
|
|
20231113,161500,139694707,751,751,751,751,0
|
|
20231113,161400,139694707,751,751,751,751,0
|
|
20231113,161300,139694707,751,751,751,751,0
|
|
20231113,161200,139694707,751,751,751,751,0
|
|
20231113,161100,139694707,751,751,751,751,0
|
|
20231113,161000,139694707,751,751,751,751,0
|
|
20231113,160900,139694707,751,751,751,751,0
|
|
20231113,160800,139694707,751,751,751,751,0
|
|
20231113,160700,139694707,751,751,751,751,0
|
|
20231113,160600,139694707,751,751,751,751,0
|
|
20231113,160500,139694707,751,751,751,751,0
|
|
20231113,160400,139694707,751,751,751,751,0
|
|
20231113,160300,139694707,751,751,751,751,0
|
|
20231113,160200,139694707,751,751,751,751,0
|
|
20231113,160100,139694707,751,751,751,751,0
|
|
20231113,160000,139694707,751,751,751,751,0
|
|
20231113,155900,139694707,751,751,751,751,0
|
|
20231113,155800,139694707,751,751,751,751,0
|
|
20231113,155700,139694707,751,751,751,751,0
|
|
20231113,155600,139694707,751,751,751,751,0
|
|
20231113,155500,139694707,751,751,751,751,0
|
|
20231113,155400,139694707,751,751,751,751,0
|
|
20231113,155300,139694707,751,751,751,751,0
|
|
20231113,155200,139694707,751,751,751,751,0
|
|
20231113,155100,139694707,751,751,751,751,3905
|
|
20231113,155000,139694707,751,751,751,751,0
|
|
20231113,154900,139694707,751,751,751,751,0
|
|
20231113,154800,139694707,751,751,751,751,0
|
|
20231113,154700,139694707,751,751,751,751,0
|
|
20231113,154600,139694707,751,751,751,751,0
|
|
20231113,154500,139694707,751,751,751,751,0
|
|
20231113,154400,139694707,751,751,751,751,0
|
|
20231113,154300,139694707,751,751,751,751,0
|
|
20231113,154200,139694707,751,751,751,751,0
|
|
20231113,154100,139694707,751,751,751,751,0
|
|
20231113,154000,139694707,751,751,751,751,0
|
|
20231113,153900,139694707,751,751,751,751,0
|
|
20231113,153800,139694707,751,751,751,751,0
|
|
20231113,153700,139694707,751,751,751,751,0
|
|
20231113,153600,139694707,751,751,751,751,0
|
|
20231113,153500,139694707,751,751,751,751,0
|
|
20231113,153400,139694707,751,751,751,751,0
|
|
20231113,153300,139694707,751,751,751,751,0
|
|
20231113,153200,139694707,751,751,751,751,0
|
|
20231113,153100,139694707,751,751,751,751,0
|
|
20231113,153000,139694707,751,751,751,751,3905
|
|
20231113,152900,136762052,749,749,749,749,0
|
|
20231113,152800,136762052,749,749,749,749,0
|
|
20231113,152700,136762052,749,749,749,749,0
|
|
20231113,152600,136762052,749,749,749,749,0
|
|
20231113,152500,136762052,749,749,749,749,0
|
|
20231113,152400,136762052,749,749,749,749,0
|
|
20231113,152300,136762052,749,749,749,749,0
|
|
20231113,152200,136762052,749,749,749,749,0
|
|
20231113,152100,136762052,749,749,749,749,0
|
|
20231113,152000,136762052,749,749,749,749,0
|
|
20231113,151900,136762052,749,749,749,749,0
|
|
20231113,151800,136762052,749,749,749,749,49
|
|
20231113,151700,136725351,746,746,746,746,0
|
|
20231113,151600,136725351,746,747,747,746,82
|
|
20231113,151500,136664173,750,750,750,750,0
|
|
20231113,151400,136664173,750,750,750,750,0
|
|
20231113,151300,136664173,750,750,750,750,0
|
|
20231113,151200,136664173,750,750,750,750,1
|
|
20231113,151100,136663423,746,746,746,746,100
|
|
20231113,151000,136588823,746,747,747,746,3146
|
|
20231113,150900,134241531,748,748,748,748,153
|
|
20231113,150800,134127087,750,750,750,750,0
|
|
20231113,150700,134127087,750,750,750,750,200
|
|
20231113,150600,133977087,750,750,750,750,0
|
|
20231113,150500,133977087,750,750,750,750,0
|
|
20231113,150400,133977087,750,750,750,750,0
|
|
20231113,150300,133977087,750,750,750,750,0
|
|
20231113,150200,133977087,750,750,750,750,0
|
|
20231113,150100,133977087,750,750,750,750,13
|
|
20231113,150000,133967337,749,749,749,749,0
|
|
20231113,145900,133967337,749,749,749,749,0
|
|
20231113,145800,133967337,749,749,749,749,0
|
|
20231113,145700,133967337,749,749,749,749,100
|
|
20231113,145600,133892437,749,749,749,749,4000
|
|
20231113,145500,130896437,750,750,750,750,9
|
|
20231113,145400,130889687,748,748,748,748,0
|
|
20231113,145300,130889687,748,748,748,748,0
|
|
20231113,145200,130889687,748,748,748,748,2
|
|
20231113,145100,130888191,749,749,749,749,0
|
|
20231113,145000,130888191,749,749,749,749,0
|
|
20231113,144900,130888191,749,750,750,749,2610
|
|
20231113,144800,128933291,750,750,750,750,0
|
|
20231113,144700,128933291,750,750,750,750,10
|
|
20231113,144600,128925791,750,750,750,750,0
|
|
20231113,144500,128925791,750,750,750,750,0
|
|
20231113,144400,128925791,750,750,750,750,0
|
|
20231113,144300,128925791,750,750,750,750,0
|
|
20231113,144200,128925791,750,750,750,750,0
|
|
20231113,144100,128925791,750,750,750,750,0
|
|
20231113,144000,128925791,750,750,750,750,0
|
|
20231113,143900,128925791,750,750,750,750,0
|
|
20231113,143800,128925791,750,750,750,750,0
|
|
20231113,143700,128925791,750,750,750,750,0
|
|
20231113,143600,128925791,750,749,750,749,39
|
|
20231113,143500,128896551,749,749,749,749,0
|
|
20231113,143400,128896551,749,749,749,749,0
|
|
20231113,143300,128896551,749,748,749,748,67
|
|
20231113,143200,128846369,749,749,749,749,0
|
|
20231113,143100,128846369,749,749,749,749,1
|
|
20231113,143000,128845620,747,747,747,746,19
|
|
20231113,142900,128831439,746,747,747,746,19
|
|
20231113,142800,128817247,747,746,747,746,51
|
|
20231113,142700,128779199,746,746,746,746,39
|
|
20231113,142600,128750105,749,746,749,746,86
|
|
20231113,142500,128685821,746,746,747,746,1070
|
|
20231113,142400,127887600,746,746,746,746,39
|
|
20231113,142300,127858506,746,746,747,746,1081
|
|
20231113,142200,127051050,746,746,746,746,46
|
|
20231113,142100,127016734,746,746,747,746,1051
|
|
20231113,142000,126231688,746,746,746,746,57
|
|
20231113,141900,126189166,746,746,747,746,1039
|
|
20231113,141800,125413060,746,746,747,746,58
|
|
20231113,141700,125369758,747,746,747,746,50
|
|
20231113,141600,125332434,746,748,748,746,43
|
|
20231113,141500,125300341,746,747,748,746,53
|
|
20231113,141400,125260750,749,746,749,746,351
|
|
20231113,141300,124997962,748,746,748,746,58
|
|
20231113,141200,124954633,748,748,749,746,1039
|
|
20231113,141100,124176500,746,746,748,746,77
|
|
20231113,141000,124118975,746,748,749,746,144
|
|
20231113,140900,124011209,746,748,748,746,61
|
|
20231113,140800,123965641,746,748,748,746,47
|
|
20231113,140700,123930535,748,747,748,746,62
|
|
20231113,140600,123884222,746,746,748,745,46
|
|
20231113,140500,123849880,748,746,748,745,54
|
|
20231113,140400,123809561,746,745,746,745,786
|
|
20231113,140300,123223986,745,745,745,745,42
|
|
20231113,140200,123192696,745,745,746,745,62
|
|
20231113,140100,123146496,745,745,745,745,91
|
|
20231113,140000,123078701,745,745,745,745,263
|
|
20231113,135900,122882766,745,745,746,745,44
|
|
20231113,135800,122849985,745,746,746,745,4231
|
|
20231113,135700,119693689,746,748,748,746,5110
|
|
20231113,135600,115876525,748,747,748,747,62
|
|
20231113,135500,115830205,747,747,748,747,151
|
|
20231113,135400,115717407,747,747,748,747,64
|
|
20231113,135300,115669597,748,747,748,747,49
|
|
20231113,135200,115632992,747,747,747,747,56
|
|
20231113,135100,115591160,747,748,748,747,119
|
|
20231113,135000,115502173,748,747,748,747,51
|
|
20231113,134900,115464070,747,747,747,747,63
|
|
20231113,134800,115417009,748,747,748,747,44
|
|
20231113,134700,115384139,747,747,747,747,55
|
|
20231113,134600,115343054,747,747,747,747,52
|
|
20231113,134500,115304210,747,748,748,747,102
|
|
20231113,134400,115227952,748,747,748,747,72
|
|
20231113,134300,115174132,747,747,747,747,47
|
|
20231113,134200,115139023,747,747,747,747,61
|
|
20231113,134100,115093456,747,747,747,747,49
|
|
20231113,134000,115056853,747,747,747,747,44
|
|
20231113,133900,115023985,747,747,747,747,63
|
|
20231113,133800,114976924,747,747,747,747,43
|
|
20231113,133700,114944803,747,747,747,747,66
|
|
20231113,133600,114895501,747,747,747,747,40
|
|
20231113,133500,114865621,747,747,748,747,70
|
|
20231113,133400,114813330,747,747,747,747,39
|
|
20231113,133300,114784197,747,747,747,747,64
|
|
20231113,133200,114736389,747,747,747,747,45
|
|
20231113,133100,114702774,747,747,747,747,42
|
|
20231113,133000,114671400,747,747,747,747,66
|
|
20231113,132900,114622098,747,747,747,747,38
|
|
20231113,132800,114593712,747,747,747,747,71
|
|
20231113,132700,114540675,747,747,747,747,38
|
|
20231113,132600,114512289,747,747,747,747,65
|
|
20231113,132500,114463734,747,747,747,747,43
|
|
20231113,132400,114431613,747,748,748,747,1106
|
|
20231113,132300,113604376,748,748,748,748,43
|
|
20231113,132200,113572212,748,748,748,748,49
|
|
20231113,132100,113535560,748,749,749,748,47
|
|
20231113,132000,113500403,749,751,751,749,84
|
|
20231113,131900,113437327,751,751,751,751,0
|
|
20231113,131800,113437327,751,751,751,751,20
|
|
20231113,131700,113422307,752,752,752,752,0
|
|
20231113,131600,113422307,752,752,752,752,0
|
|
20231113,131500,113422307,752,752,752,752,0
|
|
20231113,131400,113422307,752,752,752,752,0
|
|
20231113,131300,113422307,752,752,752,752,0
|
|
20231113,131200,113422307,752,752,752,752,0
|
|
20231113,131100,113422307,752,752,752,752,0
|
|
20231113,131000,113422307,752,752,752,752,0
|
|
20231113,130900,113422307,752,752,752,752,510
|
|
20231113,130800,113038787,752,751,752,751,2500
|
|
20231113,130700,111160787,751,751,751,751,0
|
|
20231113,130600,111160787,751,751,751,751,0
|
|
20231113,130500,111160787,751,751,751,751,1
|
|
20231113,130400,111160036,751,751,751,751,500
|
|
20231113,130300,110784536,751,751,751,751,0
|
|
20231113,130200,110784536,751,751,751,751,0
|
|
20231113,130100,110784536,751,751,751,751,0
|
|
20231113,130000,110784536,751,751,751,751,0
|
|
20231113,125900,110784536,751,751,751,751,290
|
|
20231113,125800,110566746,749,749,749,749,0
|
|
20231113,125700,110566746,749,749,749,749,0
|
|
20231113,125600,110566746,749,749,749,749,0
|
|
20231113,125500,110566746,749,749,749,749,0
|
|
20231113,125400,110566746,749,749,749,749,0
|
|
20231113,125300,110566746,749,749,749,749,0
|
|
20231113,125200,110566746,749,749,749,749,0
|
|
20231113,125100,110566746,749,749,749,749,1
|
|
20231113,125000,110565997,748,748,748,748,0
|
|
20231113,124900,110565997,748,748,748,748,0
|
|
20231113,124800,110565997,748,748,748,748,0
|
|
20231113,124700,110565997,748,748,748,748,1
|
|
20231113,124600,110565249,750,750,750,750,211
|
|
20231113,124500,110406999,750,750,750,750,100
|
|
20231113,124400,110331999,750,750,750,750,0
|
|
20231113,124300,110331999,750,750,750,750,0
|
|
20231113,124200,110331999,750,750,750,750,0
|
|
20231113,124100,110331999,750,750,750,750,0
|
|
20231113,124000,110331999,750,750,750,750,3
|
|
20231113,123900,110329749,751,751,751,751,0
|
|
20231113,123800,110329749,751,751,751,751,0
|
|
20231113,123700,110329749,751,751,751,751,0
|
|
20231113,123600,110329749,751,751,751,751,0
|
|
20231113,123500,110329749,751,751,751,751,0
|
|
20231113,123400,110329749,751,751,751,751,0
|
|
20231113,123300,110329749,751,751,751,751,0
|
|
20231113,123200,110329749,751,751,751,751,0
|
|
20231113,123100,110329749,751,751,751,751,0
|
|
20231113,123000,110329749,751,751,751,751,0
|
|
20231113,122900,110329749,751,751,751,751,0
|
|
20231113,122800,110329749,751,751,751,751,0
|
|
20231113,122700,110329749,751,751,751,751,300
|
|
20231113,122600,110104449,751,751,751,751,1
|
|
20231113,122500,110103698,751,751,751,751,0
|
|
20231113,122400,110103698,751,751,751,751,0
|
|
20231113,122300,110103698,751,751,751,751,0
|
|
20231113,122200,110103698,751,751,751,751,0
|
|
20231113,122100,110103698,751,751,751,751,0
|
|
20231113,122000,110103698,751,751,751,751,0
|
|
20231113,121900,110103698,751,751,751,751,210
|
|
20231113,121800,109945988,751,751,751,751,0
|
|
20231113,121700,109945988,751,751,751,751,0
|
|
20231113,121600,109945988,751,751,751,751,0
|
|
20231113,121500,109945988,751,751,751,751,0
|
|
20231113,121400,109945988,751,751,751,751,0
|
|
20231113,121300,109945988,751,751,751,751,0
|
|
20231113,121200,109945988,751,751,751,751,0
|
|
20231113,121100,109945988,751,751,751,751,0
|
|
20231113,121000,109945988,751,748,751,748,505
|
|
20231113,120900,109566748,748,748,748,748,0
|
|
20231113,120800,109566748,748,748,748,748,0
|
|
20231113,120700,109566748,748,748,748,748,0
|
|
20231113,120600,109566748,748,751,751,748,3778
|
|
20231113,120500,106740801,751,751,751,751,0
|
|
20231113,120400,106740801,751,751,751,751,0
|
|
20231113,120300,106740801,751,751,751,751,0
|
|
20231113,120200,106740801,751,751,751,751,0
|
|
20231113,120100,106740801,751,751,751,751,0
|
|
20231113,120000,106740801,751,751,751,751,50
|
|
20231113,115900,106703251,749,749,749,749,0
|
|
20231113,115800,106703251,749,749,749,749,0
|
|
20231113,115700,106703251,749,749,749,749,0
|
|
20231113,115600,106703251,749,749,749,749,0
|
|
20231113,115500,106703251,749,749,749,749,0
|
|
20231113,115400,106703251,749,749,749,749,0
|
|
20231113,115300,106703251,749,749,749,749,0
|
|
20231113,115200,106703251,749,749,749,749,0
|
|
20231113,115100,106703251,749,749,749,749,0
|
|
20231113,115000,106703251,749,749,749,749,0
|
|
20231113,114900,106703251,749,749,749,749,0
|
|
20231113,114800,106703251,749,749,749,749,0
|
|
20231113,114700,106703251,749,749,749,749,0
|
|
20231113,114600,106703251,749,749,749,749,200
|
|
20231113,114500,106553451,749,749,749,749,0
|
|
20231113,114400,106553451,749,749,750,749,451
|
|
20231113,114300,106215601,750,750,750,750,14505
|
|
20231113,114200,95336851,750,750,750,750,0
|
|
20231113,114100,95336851,750,750,750,750,0
|
|
20231113,114000,95336851,750,750,750,750,10
|
|
20231113,113900,95329351,750,750,750,750,0
|
|
20231113,113800,95329351,750,750,750,750,0
|
|
20231113,113700,95329351,750,750,750,750,2
|
|
20231113,113600,95327851,750,750,750,750,2
|
|
20231113,113500,95326351,750,750,750,750,0
|
|
20231113,113400,95326351,750,750,750,750,0
|
|
20231113,113300,95326351,750,750,750,750,0
|
|
20231113,113200,95326351,750,750,750,750,0
|
|
20231113,113100,95326351,750,750,750,750,0
|
|
20231113,113000,95326351,750,750,750,750,0
|
|
20231113,112900,95326351,750,750,750,750,0
|
|
20231113,112800,95326351,750,750,750,750,200
|
|
20231113,112700,95176351,750,750,750,750,0
|
|
20231113,112600,95176351,750,750,750,750,0
|
|
20231113,112500,95176351,750,750,750,750,0
|
|
20231113,112400,95176351,750,750,750,750,90
|
|
20231113,112300,95108851,749,749,749,749,0
|
|
20231113,112200,95108851,749,749,749,749,0
|
|
20231113,112100,95108851,749,749,749,749,911
|
|
20231113,112000,94426512,750,750,750,750,1
|
|
20231113,111900,94425762,750,750,750,750,0
|
|
20231113,111800,94425762,750,750,750,750,0
|
|
20231113,111700,94425762,750,750,750,750,0
|
|
20231113,111600,94425762,750,750,750,750,0
|
|
20231113,111500,94425762,750,750,750,750,0
|
|
20231113,111400,94425762,750,750,750,750,0
|
|
20231113,111300,94425762,750,750,750,750,3
|
|
20231113,111200,94423512,750,750,750,750,0
|
|
20231113,111100,94423512,750,750,750,750,0
|
|
20231113,111000,94423512,750,750,750,750,0
|
|
20231113,110900,94423512,750,750,750,750,0
|
|
20231113,110800,94423512,750,750,750,750,0
|
|
20231113,110700,94423512,750,750,750,750,0
|
|
20231113,110600,94423512,750,750,750,750,140
|
|
20231113,110500,94318512,749,749,749,749,0
|
|
20231113,110400,94318512,749,749,749,749,0
|
|
20231113,110300,94318512,749,749,749,749,200
|
|
20231113,110200,94168712,749,749,749,749,1
|
|
20231113,110100,94167963,752,752,752,752,0
|
|
20231113,110000,94167963,752,752,752,752,0
|
|
20231113,105900,94167963,752,752,752,752,0
|
|
20231113,105800,94167963,752,752,752,752,100
|
|
20231113,105700,94092763,752,752,752,752,0
|
|
20231113,105600,94092763,752,752,752,752,0
|
|
20231113,105500,94092763,752,752,752,752,0
|
|
20231113,105400,94092763,752,752,752,752,0
|
|
20231113,105300,94092763,752,752,752,752,100
|
|
20231113,105200,94017563,749,749,749,749,0
|
|
20231113,105100,94017563,749,749,749,749,2
|
|
20231113,105000,94016065,752,752,752,752,27
|
|
20231113,104900,93995761,750,750,750,750,0
|
|
20231113,104800,93995761,750,750,750,750,49
|
|
20231113,104700,93959011,750,750,750,750,0
|
|
20231113,104600,93959011,750,750,750,750,1000
|
|
20231113,104500,93209011,750,750,750,750,0
|
|
20231113,104400,93209011,750,750,750,750,75
|
|
20231113,104300,93152761,750,750,750,750,4
|
|
20231113,104200,93149761,752,752,752,752,6
|
|
20231113,104100,93145249,752,752,752,752,0
|
|
20231113,104000,93145249,752,752,752,752,0
|
|
20231113,103900,93145249,752,752,752,752,0
|
|
20231113,103800,93145249,752,752,752,752,0
|
|
20231113,103700,93145249,752,752,752,752,75
|
|
20231113,103600,93088849,752,750,752,749,112
|
|
20231113,103500,93004789,750,750,750,750,0
|
|
20231113,103400,93004789,750,750,750,750,5
|
|
20231113,103300,93001039,750,750,750,750,0
|
|
20231113,103200,93001039,750,750,750,750,0
|
|
20231113,103100,93001039,750,750,750,750,1
|
|
20231113,103000,93000289,750,750,750,750,0
|
|
20231113,102900,93000289,750,750,750,750,104
|
|
20231113,102800,92922289,750,750,750,750,0
|
|
20231113,102700,92922289,750,750,750,750,0
|
|
20231113,102600,92922289,750,750,750,750,0
|
|
20231113,102500,92922289,750,750,750,750,0
|
|
20231113,102400,92922289,750,750,750,750,629
|
|
20231113,102300,92450539,751,751,751,751,261
|
|
20231113,102200,92254528,751,751,751,751,0
|
|
20231113,102100,92254528,751,751,751,751,0
|
|
20231113,102000,92254528,751,751,751,751,39
|
|
20231113,101900,92225239,751,751,751,751,0
|
|
20231113,101800,92225239,751,751,751,751,0
|
|
20231113,101700,92225239,751,751,751,751,12
|
|
20231113,101600,92216227,751,750,751,750,16
|
|
20231113,101500,92204224,751,751,751,751,0
|
|
20231113,101400,92204224,751,751,751,751,7
|
|
20231113,101300,92198967,751,751,751,751,0
|
|
20231113,101200,92198967,751,751,751,751,0
|
|
20231113,101100,92198967,751,751,751,751,0
|
|
20231113,101000,92198967,751,751,751,751,0
|
|
20231113,100900,92198967,751,751,751,751,490
|
|
20231113,100800,91830977,753,753,753,753,0
|
|
20231113,100700,91830977,753,753,753,753,15
|
|
20231113,100600,91819682,752,752,752,752,0
|
|
20231113,100500,91819682,752,752,752,752,0
|
|
20231113,100400,91819682,752,752,752,752,237
|
|
20231113,100300,91641458,751,751,751,751,290
|
|
20231113,100200,91423668,751,751,751,751,0
|
|
20231113,100100,91423668,751,751,751,751,100
|
|
20231113,100000,91348568,751,752,752,751,80
|
|
20231113,095900,91288428,751,751,751,751,0
|
|
20231113,095800,91288428,751,751,751,751,0
|
|
20231113,095700,91288428,751,751,751,751,5000
|
|
20231113,095600,87533428,751,751,751,751,0
|
|
20231113,095500,87533428,751,751,751,751,100
|
|
20231113,095400,87458328,751,751,751,751,0
|
|
20231113,095300,87458328,751,751,751,751,50
|
|
20231113,095200,87420778,748,748,748,748,0
|
|
20231113,095100,87420778,748,748,748,748,0
|
|
20231113,095000,87420778,748,748,748,748,0
|
|
20231113,094900,87420778,748,749,749,748,1100
|
|
20231113,094800,86597977,751,751,751,751,64
|
|
20231113,094700,86549913,751,751,751,751,17
|
|
20231113,094600,86537146,746,746,746,746,0
|
|
20231113,094500,86537146,746,746,746,746,0
|
|
20231113,094400,86537146,746,751,751,746,6913
|
|
20231113,094300,81372594,751,750,751,750,51
|
|
20231113,094200,81334294,747,748,748,747,500
|
|
20231113,094100,80960693,747,747,747,747,5275
|
|
20231113,094000,77020268,746,746,752,746,111
|
|
20231113,093900,76937456,747,751,751,747,10100
|
|
20231113,093800,69389385,751,752,752,751,12
|
|
20231113,093700,69380367,752,752,752,752,3
|
|
20231113,093600,69378111,752,752,752,749,5011
|
|
20231113,093500,65623824,752,752,752,752,1
|
|
20231113,093400,65623072,752,752,752,752,0
|
|
20231113,093300,65623072,752,752,752,752,2
|
|
20231113,093200,65621568,752,752,752,752,2
|
|
20231113,093100,65620064,752,752,752,752,80
|
|
20231113,093000,65559904,752,752,752,752,53
|
|
20231113,092900,65520048,752,752,752,752,0
|
|
20231113,092800,65520048,752,752,752,752,48
|
|
20231113,092700,65483952,752,752,752,752,0
|
|
20231113,092600,65483952,752,752,752,752,0
|
|
20231113,092500,65483952,752,752,752,752,0
|
|
20231113,092400,65483952,752,752,752,752,0
|
|
20231113,092300,65483952,752,752,752,752,203
|
|
20231113,092200,65331296,749,749,749,749,5000
|
|
20231113,092100,61586296,752,752,752,752,0
|
|
20231113,092000,61586296,752,752,752,752,0
|
|
20231113,091900,61586296,752,752,752,752,0
|
|
20231113,091800,61586296,752,752,752,752,0
|
|
20231113,091700,61586296,752,752,752,752,653
|
|
20231113,091600,61095240,748,752,752,748,5000
|
|
20231113,091500,57355026,753,749,753,749,12902
|
|
20231113,091400,47663958,753,753,753,753,20
|
|
20231113,091300,47648898,753,753,753,753,500
|
|
20231113,091200,47272398,753,750,753,749,502
|
|
20231113,091100,46896375,753,753,753,753,0
|
|
20231113,091000,46896375,753,753,753,753,70
|
|
20231113,090900,46843665,753,752,753,752,133
|
|
20231113,090800,46743639,753,753,753,753,150
|
|
20231113,090700,46630689,753,754,754,753,56
|
|
20231113,090600,46588475,755,754,755,754,10
|
|
20231113,090500,46580928,754,753,754,748,10003
|
|
20231113,090400,39088091,755,752,755,751,27045
|
|
20231113,090300,18754585,752,752,752,752,0
|
|
20231113,090200,18754585,752,753,754,746,10023
|
|
20231113,090100,11273891,752,753,753,746,10006
|
|
20231113,090000,3804060,753,750,753,750,5072
|