591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184800,184652054,795,795,795,795,20478
|
|
20231123,184700,184652054,795,795,795,795,0
|
|
20231123,184600,184652054,795,795,795,795,0
|
|
20231123,184500,184652054,795,795,795,795,0
|
|
20231123,184400,184652054,795,795,795,795,0
|
|
20231123,184300,184652054,795,795,795,795,0
|
|
20231123,184200,184652054,795,795,795,795,0
|
|
20231123,184100,184652054,795,795,795,795,0
|
|
20231123,184000,184652054,795,795,795,795,0
|
|
20231123,183900,184652054,795,795,795,795,0
|
|
20231123,183800,184652054,795,795,795,795,0
|
|
20231123,183700,184652054,795,795,795,795,0
|
|
20231123,183600,184652054,795,795,795,795,0
|
|
20231123,183500,184652054,795,795,795,795,0
|
|
20231123,183400,184652054,795,795,795,795,0
|
|
20231123,183300,184652054,795,795,795,795,0
|
|
20231123,183200,184652054,795,795,795,795,0
|
|
20231123,183100,184652054,795,795,795,795,0
|
|
20231123,183000,184652054,795,795,795,795,0
|
|
20231123,182900,184652054,795,795,795,795,0
|
|
20231123,182800,184652054,795,795,795,795,0
|
|
20231123,182700,184652054,795,795,795,795,0
|
|
20231123,182600,184652054,795,795,795,795,0
|
|
20231123,182500,184652054,795,795,795,795,0
|
|
20231123,182400,184652054,795,795,795,795,0
|
|
20231123,182300,184652054,795,795,795,795,0
|
|
20231123,182200,184652054,795,795,795,795,0
|
|
20231123,182100,184652054,795,795,795,795,0
|
|
20231123,182000,184652054,795,795,795,795,0
|
|
20231123,181900,184652054,795,795,795,795,0
|
|
20231123,181800,184652054,795,795,795,795,20478
|
|
20231123,181700,184652054,795,795,795,795,0
|
|
20231123,181600,184652054,795,795,795,795,0
|
|
20231123,181500,184652054,795,795,795,795,0
|
|
20231123,181400,184652054,795,795,795,795,0
|
|
20231123,181300,184652054,795,795,795,795,0
|
|
20231123,181200,184652054,795,795,795,795,0
|
|
20231123,181100,184652054,795,795,795,795,0
|
|
20231123,181000,184652054,795,795,795,795,0
|
|
20231123,180900,184652054,795,795,795,795,0
|
|
20231123,180800,184652054,795,795,795,795,0
|
|
20231123,180700,184652054,795,795,795,795,0
|
|
20231123,180600,184652054,795,795,795,795,0
|
|
20231123,180500,184652054,795,795,795,795,0
|
|
20231123,180400,184652054,795,795,795,795,0
|
|
20231123,180300,184652054,795,795,795,795,0
|
|
20231123,180200,184652054,795,795,795,795,0
|
|
20231123,180100,184652054,795,795,795,795,0
|
|
20231123,180000,184652054,795,795,795,795,0
|
|
20231123,175900,184652054,795,795,795,795,0
|
|
20231123,175800,184652054,795,795,795,795,0
|
|
20231123,175700,184652054,795,795,795,795,0
|
|
20231123,175600,184652054,795,795,795,795,0
|
|
20231123,175500,184652054,795,795,795,795,0
|
|
20231123,175400,184652054,795,795,795,795,0
|
|
20231123,175300,184652054,795,795,795,795,0
|
|
20231123,175200,184652054,795,795,795,795,0
|
|
20231123,175100,184652054,795,795,795,795,0
|
|
20231123,175000,184652054,795,795,795,795,0
|
|
20231123,174900,184652054,795,795,795,795,0
|
|
20231123,174800,184652054,795,795,795,795,20478
|
|
20231123,174700,184652054,795,795,795,795,0
|
|
20231123,174600,184652054,795,795,795,795,0
|
|
20231123,174500,184652054,795,795,795,795,0
|
|
20231123,174400,184652054,795,795,795,795,0
|
|
20231123,174300,184652054,795,795,795,795,0
|
|
20231123,174200,184652054,795,795,795,795,0
|
|
20231123,174100,184652054,795,795,795,795,0
|
|
20231123,174000,184652054,795,795,795,795,0
|
|
20231123,173900,184652054,795,795,795,795,0
|
|
20231123,173800,184652054,795,795,795,795,0
|
|
20231123,173700,184652054,795,795,795,795,0
|
|
20231123,173600,184652054,795,795,795,795,0
|
|
20231123,173500,184652054,795,795,795,795,0
|
|
20231123,173400,184652054,795,795,795,795,0
|
|
20231123,173300,184652054,795,795,795,795,0
|
|
20231123,173200,184652054,795,795,795,795,0
|
|
20231123,173100,184652054,795,795,795,795,0
|
|
20231123,173000,184652054,795,795,795,795,0
|
|
20231123,172900,184652054,795,795,795,795,0
|
|
20231123,172800,184652054,795,795,795,795,0
|
|
20231123,172700,184652054,795,795,795,795,0
|
|
20231123,172600,184652054,795,795,795,795,0
|
|
20231123,172500,184652054,795,795,795,795,0
|
|
20231123,172400,184652054,795,795,795,795,0
|
|
20231123,172300,184652054,795,795,795,795,0
|
|
20231123,172200,184652054,795,795,795,795,0
|
|
20231123,172100,184652054,795,795,795,795,0
|
|
20231123,172000,184652054,795,795,795,795,0
|
|
20231123,171900,184652054,795,795,795,795,0
|
|
20231123,171800,184652054,795,795,795,795,20478
|
|
20231123,171700,184652054,795,795,795,795,0
|
|
20231123,171600,184652054,795,795,795,795,0
|
|
20231123,171500,184652054,795,795,795,795,0
|
|
20231123,171400,184652054,795,795,795,795,0
|
|
20231123,171300,184652054,795,795,795,795,0
|
|
20231123,171200,184652054,795,795,795,795,0
|
|
20231123,171100,184652054,795,795,795,795,0
|
|
20231123,171000,184652054,795,795,795,795,0
|
|
20231123,170900,184652054,795,795,795,795,0
|
|
20231123,170800,184652054,795,795,795,795,0
|
|
20231123,170700,184652054,795,795,795,795,0
|
|
20231123,170600,184652054,795,795,795,795,0
|
|
20231123,170500,184652054,795,795,795,795,0
|
|
20231123,170400,184652054,795,795,795,795,0
|
|
20231123,170300,184652054,795,795,795,795,0
|
|
20231123,170200,184652054,795,795,795,795,0
|
|
20231123,170100,184652054,795,795,795,795,0
|
|
20231123,170000,184652054,795,795,795,795,0
|
|
20231123,165900,184652054,795,795,795,795,0
|
|
20231123,165800,184652054,795,795,795,795,0
|
|
20231123,165700,184652054,795,795,795,795,0
|
|
20231123,165600,184652054,795,795,795,795,0
|
|
20231123,165500,184652054,795,795,795,795,0
|
|
20231123,165400,184652054,795,795,795,795,0
|
|
20231123,165300,184652054,795,795,795,795,0
|
|
20231123,165200,184652054,795,795,795,795,0
|
|
20231123,165100,184652054,795,795,795,795,0
|
|
20231123,165000,184652054,795,795,795,795,0
|
|
20231123,164900,184652054,795,795,795,795,0
|
|
20231123,164800,184652054,795,795,795,795,20478
|
|
20231123,164700,184652054,795,795,795,795,0
|
|
20231123,164600,184652054,795,795,795,795,0
|
|
20231123,164500,184652054,795,795,795,795,0
|
|
20231123,164400,184652054,795,795,795,795,0
|
|
20231123,164300,184652054,795,795,795,795,0
|
|
20231123,164200,184652054,795,795,795,795,0
|
|
20231123,164100,184652054,795,795,795,795,0
|
|
20231123,164000,184652054,795,795,795,795,0
|
|
20231123,163900,184652054,795,795,795,795,0
|
|
20231123,163800,184652054,795,795,795,795,0
|
|
20231123,163700,184652054,795,795,795,795,0
|
|
20231123,163600,184652054,795,795,795,795,0
|
|
20231123,163500,184652054,795,795,795,795,0
|
|
20231123,163400,184652054,795,795,795,795,0
|
|
20231123,163300,184652054,795,795,795,795,0
|
|
20231123,163200,184652054,795,795,795,795,0
|
|
20231123,163100,184652054,795,795,795,795,0
|
|
20231123,163000,184652054,795,795,795,795,0
|
|
20231123,162900,184652054,795,795,795,795,0
|
|
20231123,162800,184652054,795,795,795,795,0
|
|
20231123,162700,184652054,795,795,795,795,0
|
|
20231123,162600,184652054,795,795,795,795,0
|
|
20231123,162500,184652054,795,795,795,795,0
|
|
20231123,162400,184652054,795,795,795,795,0
|
|
20231123,162300,184652054,795,795,795,795,0
|
|
20231123,162200,184652054,795,795,795,795,0
|
|
20231123,162100,184652054,795,795,795,795,0
|
|
20231123,162000,184652054,795,795,795,795,0
|
|
20231123,161900,184652054,795,795,795,795,0
|
|
20231123,161800,184652054,795,795,795,795,20478
|
|
20231123,161700,184652054,795,795,795,795,0
|
|
20231123,161600,184652054,795,795,795,795,0
|
|
20231123,161500,184652054,795,795,795,795,0
|
|
20231123,161400,184652054,795,795,795,795,0
|
|
20231123,161300,184652054,795,795,795,795,0
|
|
20231123,161200,184652054,795,795,795,795,0
|
|
20231123,161100,184652054,795,795,795,795,0
|
|
20231123,161000,184652054,795,795,795,795,0
|
|
20231123,160900,184652054,795,795,795,795,0
|
|
20231123,160800,184652054,795,795,795,795,0
|
|
20231123,160700,184652054,795,795,795,795,0
|
|
20231123,160600,184652054,795,795,795,795,0
|
|
20231123,160500,184652054,795,795,795,795,0
|
|
20231123,160400,184652054,795,795,795,795,0
|
|
20231123,160300,184652054,795,795,795,795,0
|
|
20231123,160200,184652054,795,795,795,795,0
|
|
20231123,160100,184652054,795,795,795,795,0
|
|
20231123,160000,184652054,795,795,795,795,0
|
|
20231123,155900,184652054,795,795,795,795,0
|
|
20231123,155800,184652054,795,795,795,795,0
|
|
20231123,155700,184652054,795,795,795,795,0
|
|
20231123,155600,184652054,795,795,795,795,0
|
|
20231123,155500,184652054,795,795,795,795,0
|
|
20231123,155400,184652054,795,795,795,795,0
|
|
20231123,155300,184652054,795,795,795,795,0
|
|
20231123,155200,184652054,795,795,795,795,0
|
|
20231123,155100,184652054,795,795,795,795,0
|
|
20231123,155000,184652054,795,795,795,795,0
|
|
20231123,154900,184652054,795,795,795,795,0
|
|
20231123,154800,184652054,795,795,795,795,20478
|
|
20231123,154700,184652054,795,795,795,795,0
|
|
20231123,154600,184652054,795,795,795,795,0
|
|
20231123,154500,184652054,795,795,795,795,0
|
|
20231123,154400,184652054,795,795,795,795,0
|
|
20231123,154300,184652054,795,795,795,795,0
|
|
20231123,154200,184652054,795,795,795,795,0
|
|
20231123,154100,184652054,795,795,795,795,0
|
|
20231123,154000,184652054,795,795,795,795,0
|
|
20231123,153900,184652054,795,795,795,795,0
|
|
20231123,153800,184652054,795,795,795,795,0
|
|
20231123,153700,184652054,795,795,795,795,0
|
|
20231123,153600,184652054,795,795,795,795,0
|
|
20231123,153500,184652054,795,795,795,795,0
|
|
20231123,153400,184652054,795,795,795,795,0
|
|
20231123,153300,184652054,795,795,795,795,0
|
|
20231123,153200,184652054,795,795,795,795,0
|
|
20231123,153100,184652054,795,795,795,795,0
|
|
20231123,153000,184652054,795,795,795,795,20478
|
|
20231123,152900,168372044,791,791,791,791,0
|
|
20231123,152800,168372044,791,791,791,791,0
|
|
20231123,152700,168372044,791,791,791,791,0
|
|
20231123,152600,168372044,791,791,791,791,0
|
|
20231123,152500,168372044,791,791,791,791,0
|
|
20231123,152400,168372044,791,791,791,791,0
|
|
20231123,152300,168372044,791,791,791,791,0
|
|
20231123,152200,168372044,791,791,791,791,0
|
|
20231123,152100,168372044,791,791,791,791,0
|
|
20231123,152000,168372044,791,791,791,791,0
|
|
20231123,151900,168372044,791,793,793,791,895
|
|
20231123,151800,167664041,793,793,793,793,0
|
|
20231123,151700,167664041,793,794,794,793,7
|
|
20231123,151600,167658485,793,793,793,793,0
|
|
20231123,151500,167658485,793,793,793,793,9
|
|
20231123,151400,167651348,794,794,794,794,0
|
|
20231123,151300,167651348,794,794,794,794,0
|
|
20231123,151200,167651348,794,794,794,794,0
|
|
20231123,151100,167651348,794,793,794,793,1000
|
|
20231123,151000,166857972,794,794,794,794,201
|
|
20231123,150900,166698378,793,793,793,793,0
|
|
20231123,150800,166698378,793,793,793,793,8
|
|
20231123,150700,166692034,793,792,793,792,2
|
|
20231123,150600,166690449,791,791,791,791,1
|
|
20231123,150500,166689658,794,794,794,794,0
|
|
20231123,150400,166689658,794,794,794,794,57
|
|
20231123,150300,166644400,794,794,794,794,0
|
|
20231123,150200,166644400,794,794,794,794,0
|
|
20231123,150100,166644400,794,794,794,794,0
|
|
20231123,150000,166644400,794,791,794,791,1000
|
|
20231123,145900,165851234,790,792,792,790,52
|
|
20231123,145800,165810152,791,790,791,790,2
|
|
20231123,145700,165808571,789,789,789,789,0
|
|
20231123,145600,165808571,789,789,789,789,31
|
|
20231123,145500,165784112,788,788,788,788,0
|
|
20231123,145400,165784112,788,788,788,788,0
|
|
20231123,145300,165784112,788,788,788,788,0
|
|
20231123,145200,165784112,788,788,788,788,38
|
|
20231123,145100,165754168,788,789,789,788,4001
|
|
20231123,145000,162601379,789,789,789,789,0
|
|
20231123,144900,162601379,789,789,789,789,106
|
|
20231123,144800,162517745,788,788,788,788,0
|
|
20231123,144700,162517745,788,788,788,788,0
|
|
20231123,144600,162517745,788,788,788,788,0
|
|
20231123,144500,162517745,788,788,788,788,0
|
|
20231123,144400,162517745,788,788,788,788,0
|
|
20231123,144300,162517745,788,788,788,788,0
|
|
20231123,144200,162517745,788,788,788,788,0
|
|
20231123,144100,162517745,788,788,788,788,0
|
|
20231123,144000,162517745,788,788,788,788,0
|
|
20231123,143900,162517745,788,788,788,788,0
|
|
20231123,143800,162517745,788,790,790,788,8090
|
|
20231123,143700,156132973,790,790,790,790,0
|
|
20231123,143600,156132973,790,790,790,790,0
|
|
20231123,143500,156132973,790,790,790,790,0
|
|
20231123,143400,156132973,790,790,790,790,0
|
|
20231123,143300,156132973,790,790,790,790,0
|
|
20231123,143200,156132973,790,790,790,790,0
|
|
20231123,143100,156132973,790,790,790,790,0
|
|
20231123,143000,156132973,790,791,791,790,785
|
|
20231123,142900,155512804,793,793,793,793,0
|
|
20231123,142800,155512804,793,793,793,793,293
|
|
20231123,142700,155280455,793,793,793,793,2207
|
|
20231123,142600,153530304,793,792,793,792,1977
|
|
20231123,142500,151962634,792,792,792,792,0
|
|
20231123,142400,151962634,792,792,792,792,0
|
|
20231123,142300,151962634,792,792,792,792,60
|
|
20231123,142200,151915114,790,790,790,790,17
|
|
20231123,142100,151901684,792,792,792,792,0
|
|
20231123,142000,151901684,792,792,792,792,0
|
|
20231123,141900,151901684,792,792,792,792,0
|
|
20231123,141800,151901684,792,792,792,792,5
|
|
20231123,141700,151897724,792,792,792,792,3
|
|
20231123,141600,151895348,790,790,790,790,0
|
|
20231123,141500,151895348,790,790,790,790,0
|
|
20231123,141400,151895348,790,790,790,790,0
|
|
20231123,141300,151895348,790,790,790,790,0
|
|
20231123,141200,151895348,790,790,790,790,0
|
|
20231123,141100,151895348,790,790,790,790,0
|
|
20231123,141000,151895348,790,790,790,790,0
|
|
20231123,140900,151895348,790,790,790,790,0
|
|
20231123,140800,151895348,790,790,790,790,0
|
|
20231123,140700,151895348,790,790,790,790,0
|
|
20231123,140600,151895348,790,790,790,790,0
|
|
20231123,140500,151895348,790,790,790,790,0
|
|
20231123,140400,151895348,790,790,790,790,0
|
|
20231123,140300,151895348,790,790,790,790,50
|
|
20231123,140200,151855848,790,790,790,790,0
|
|
20231123,140100,151855848,790,790,790,790,10872
|
|
20231123,140000,143266968,790,790,790,790,12
|
|
20231123,135900,143257488,789,789,789,789,0
|
|
20231123,135800,143257488,789,789,789,789,0
|
|
20231123,135700,143257488,789,789,789,789,0
|
|
20231123,135600,143257488,789,789,789,789,555
|
|
20231123,135500,142819593,790,790,790,790,0
|
|
20231123,135400,142819593,790,790,790,790,0
|
|
20231123,135300,142819593,790,790,790,790,0
|
|
20231123,135200,142819593,790,789,790,789,3853
|
|
20231123,135100,139775823,789,790,790,789,1001
|
|
20231123,135000,138985034,789,789,789,789,0
|
|
20231123,134900,138985034,789,789,789,789,0
|
|
20231123,134800,138985034,789,789,789,789,126
|
|
20231123,134700,138885620,790,790,790,790,0
|
|
20231123,134600,138885620,790,790,790,790,333
|
|
20231123,134500,138622550,789,792,792,789,11615
|
|
20231123,134400,129438291,792,792,792,792,20
|
|
20231123,134300,129422451,792,793,793,792,2000
|
|
20231123,134200,127837868,794,794,794,794,100
|
|
20231123,134100,127758468,794,794,794,794,0
|
|
20231123,134000,127758468,794,794,794,794,0
|
|
20231123,133900,127758468,794,794,794,794,0
|
|
20231123,133800,127758468,794,794,794,794,0
|
|
20231123,133700,127758468,794,794,794,794,2
|
|
20231123,133600,127756880,794,794,794,794,0
|
|
20231123,133500,127756880,794,794,794,794,0
|
|
20231123,133400,127756880,794,794,794,794,13
|
|
20231123,133300,127746558,793,793,793,793,0
|
|
20231123,133200,127746558,793,793,793,793,0
|
|
20231123,133100,127746558,793,793,793,793,0
|
|
20231123,133000,127746558,793,793,793,793,0
|
|
20231123,132900,127746558,793,793,793,793,100
|
|
20231123,132800,127667258,793,793,793,793,0
|
|
20231123,132700,127667258,793,793,793,793,1
|
|
20231123,132600,127666465,793,794,794,793,15
|
|
20231123,132500,127654565,794,794,794,794,0
|
|
20231123,132400,127654565,794,794,794,794,27
|
|
20231123,132300,127633127,794,794,794,794,300
|
|
20231123,132200,127394927,794,794,794,794,1
|
|
20231123,132100,127394133,794,794,794,794,6
|
|
20231123,132000,127389369,794,794,794,794,0
|
|
20231123,131900,127389369,794,794,794,794,0
|
|
20231123,131800,127389369,794,794,794,794,0
|
|
20231123,131700,127389369,794,794,794,794,0
|
|
20231123,131600,127389369,794,794,794,794,0
|
|
20231123,131500,127389369,794,794,794,794,150
|
|
20231123,131400,127270269,794,794,794,794,0
|
|
20231123,131300,127270269,794,794,794,794,181
|
|
20231123,131200,127126555,794,794,794,794,300
|
|
20231123,131100,126888355,794,794,794,794,0
|
|
20231123,131000,126888355,794,794,794,794,0
|
|
20231123,130900,126888355,794,795,795,794,3006
|
|
20231123,130800,124498835,795,795,795,795,25
|
|
20231123,130700,124478960,795,795,795,795,64
|
|
20231123,130600,124428080,796,796,796,796,200
|
|
20231123,130500,124268880,796,796,796,796,282
|
|
20231123,130400,124044408,796,796,796,796,1
|
|
20231123,130300,124043612,796,796,796,796,717
|
|
20231123,130200,123472880,796,796,796,796,0
|
|
20231123,130100,123472880,796,796,796,796,4
|
|
20231123,130000,123469696,796,796,796,796,0
|
|
20231123,125900,123469696,796,796,796,796,114
|
|
20231123,125800,123378952,795,795,795,795,1
|
|
20231123,125700,123378157,795,795,795,795,176
|
|
20231123,125600,123238237,794,794,794,794,0
|
|
20231123,125500,123238237,794,794,794,794,3
|
|
20231123,125400,123235855,795,795,795,795,769
|
|
20231123,125300,122624500,795,796,796,795,807
|
|
20231123,125200,121982828,795,795,795,795,68
|
|
20231123,125100,121928768,795,795,795,795,2000
|
|
20231123,125000,120338768,795,795,795,795,1
|
|
20231123,124900,120337973,795,795,795,795,900
|
|
20231123,124800,119622473,796,796,796,796,120
|
|
20231123,124700,119526953,796,796,796,796,0
|
|
20231123,124600,119526953,796,796,796,796,5
|
|
20231123,124500,119522973,796,796,796,796,0
|
|
20231123,124400,119522973,796,796,796,796,127
|
|
20231123,124300,119421881,797,797,797,797,6
|
|
20231123,124200,119417099,796,796,796,796,1936
|
|
20231123,124100,117876043,796,796,796,796,970
|
|
20231123,124000,117103923,796,796,796,796,1
|
|
20231123,123900,117103127,796,796,796,796,126
|
|
20231123,123800,117002831,798,798,798,798,0
|
|
20231123,123700,117002831,798,798,798,798,0
|
|
20231123,123600,117002831,798,798,798,798,614
|
|
20231123,123500,116512859,798,798,798,798,0
|
|
20231123,123400,116512859,798,798,798,798,0
|
|
20231123,123300,116512859,798,798,798,798,250
|
|
20231123,123200,116313359,798,798,798,798,25
|
|
20231123,123100,116293409,797,798,798,797,2782
|
|
20231123,123000,114076154,798,798,798,798,1
|
|
20231123,122900,114075356,798,798,798,798,100
|
|
20231123,122800,113995556,798,798,798,798,0
|
|
20231123,122700,113995556,798,798,798,798,0
|
|
20231123,122600,113995556,798,798,798,798,0
|
|
20231123,122500,113995556,798,798,798,798,0
|
|
20231123,122400,113995556,798,798,798,798,0
|
|
20231123,122300,113995556,798,798,798,798,0
|
|
20231123,122200,113995556,798,798,798,798,0
|
|
20231123,122100,113995556,798,798,798,798,0
|
|
20231123,122000,113995556,798,798,798,798,60
|
|
20231123,121900,113947676,798,798,798,798,0
|
|
20231123,121800,113947676,798,798,798,798,1250
|
|
20231123,121700,112950176,798,797,798,797,1106
|
|
20231123,121600,112067589,798,798,798,798,0
|
|
20231123,121500,112067589,798,798,798,798,0
|
|
20231123,121400,112067589,798,798,798,798,0
|
|
20231123,121300,112067589,798,798,798,798,0
|
|
20231123,121200,112067589,798,798,798,798,13
|
|
20231123,121100,112057215,798,798,798,798,9
|
|
20231123,121000,112050033,797,797,797,797,0
|
|
20231123,120900,112050033,797,797,797,797,1
|
|
20231123,120800,112049236,797,797,797,797,0
|
|
20231123,120700,112049236,797,797,797,797,1000
|
|
20231123,120600,111252236,797,797,797,797,264
|
|
20231123,120500,111041828,796,796,796,796,0
|
|
20231123,120400,111041828,796,796,796,796,3
|
|
20231123,120300,111039440,797,797,797,797,0
|
|
20231123,120200,111039440,797,797,797,797,100
|
|
20231123,120100,110959740,797,797,797,797,20
|
|
20231123,120000,110943800,796,796,796,796,0
|
|
20231123,115900,110943800,796,796,796,796,0
|
|
20231123,115800,110943800,796,796,796,796,0
|
|
20231123,115700,110943800,796,796,796,796,16
|
|
20231123,115600,110931064,795,796,796,795,301
|
|
20231123,115500,110691752,796,796,796,796,2
|
|
20231123,115400,110690160,796,795,796,795,261
|
|
20231123,115300,110482624,795,795,795,795,0
|
|
20231123,115200,110482624,795,795,795,795,2501
|
|
20231123,115100,108494329,795,795,795,795,0
|
|
20231123,115000,108494329,795,796,796,795,11
|
|
20231123,114900,108485574,796,795,796,795,1090
|
|
20231123,114800,107618024,795,795,795,795,250
|
|
20231123,114700,107419274,796,796,796,796,0
|
|
20231123,114600,107419274,796,796,796,796,0
|
|
20231123,114500,107419274,796,796,796,796,255
|
|
20231123,114400,107216294,796,796,796,796,0
|
|
20231123,114300,107216294,796,796,796,796,0
|
|
20231123,114200,107216294,796,795,796,795,2
|
|
20231123,114100,107214703,797,797,797,797,363
|
|
20231123,114000,106925392,797,797,797,797,200
|
|
20231123,113900,106765992,795,796,796,795,1584
|
|
20231123,113800,105505618,796,796,796,796,1277
|
|
20231123,113700,104489126,798,796,798,796,1376
|
|
20231123,113600,103393632,798,798,798,798,10
|
|
20231123,113500,103385652,797,798,798,796,1106
|
|
20231123,113400,102503068,798,798,798,798,506
|
|
20231123,113300,102099280,797,797,797,797,15
|
|
20231123,113200,102087325,797,797,797,797,45
|
|
20231123,113100,102051460,797,797,797,797,0
|
|
20231123,113000,102051460,797,796,797,796,11956
|
|
20231123,112900,92524239,796,796,796,796,30
|
|
20231123,112800,92500359,796,796,796,796,0
|
|
20231123,112700,92500359,796,796,796,796,1000
|
|
20231123,112600,91704359,796,796,796,796,125
|
|
20231123,112500,91604859,796,796,796,796,4
|
|
20231123,112400,91601675,795,795,795,795,0
|
|
20231123,112300,91601675,795,795,795,795,100
|
|
20231123,112200,91522175,796,796,796,796,0
|
|
20231123,112100,91522175,796,796,796,796,1
|
|
20231123,112000,91521379,796,796,796,796,0
|
|
20231123,111900,91521379,796,796,796,796,0
|
|
20231123,111800,91521379,796,796,796,796,0
|
|
20231123,111700,91521379,796,796,796,796,2
|
|
20231123,111600,91519787,795,795,795,795,0
|
|
20231123,111500,91519787,795,795,795,795,100
|
|
20231123,111400,91440287,795,795,795,795,0
|
|
20231123,111300,91440287,795,795,795,795,1
|
|
20231123,111200,91439492,795,795,795,795,500
|
|
20231123,111100,91041992,796,796,796,796,0
|
|
20231123,111000,91041992,796,796,796,796,0
|
|
20231123,110900,91041992,796,796,796,796,1
|
|
20231123,110800,91041196,796,795,797,795,141
|
|
20231123,110700,90928891,795,795,795,795,200
|
|
20231123,110600,90769891,796,796,796,796,84
|
|
20231123,110500,90703027,796,796,796,796,5959
|
|
20231123,110400,85959663,796,796,796,796,0
|
|
20231123,110300,85959663,796,796,796,796,2000
|
|
20231123,110200,84367663,795,795,795,795,782
|
|
20231123,110100,83745973,795,794,795,794,322
|
|
20231123,110000,83490045,794,794,794,794,190
|
|
20231123,105900,83339185,795,795,795,795,0
|
|
20231123,105800,83339185,795,795,795,795,3410
|
|
20231123,105700,80628235,794,794,794,794,0
|
|
20231123,105600,80628235,794,794,794,794,0
|
|
20231123,105500,80628235,794,794,794,794,379
|
|
20231123,105400,80327309,794,793,794,793,572
|
|
20231123,105300,79873341,794,794,794,794,143
|
|
20231123,105200,79759799,794,794,794,794,875
|
|
20231123,105100,79065049,794,794,794,794,0
|
|
20231123,105000,79065049,794,794,794,794,50
|
|
20231123,104900,79025349,794,794,794,794,0
|
|
20231123,104800,79025349,794,794,794,794,0
|
|
20231123,104700,79025349,794,794,794,794,0
|
|
20231123,104600,79025349,794,794,794,794,0
|
|
20231123,104500,79025349,794,794,794,794,0
|
|
20231123,104400,79025349,794,794,794,794,1
|
|
20231123,104300,79024555,795,795,795,795,0
|
|
20231123,104200,79024555,795,795,795,795,0
|
|
20231123,104100,79024555,795,795,795,795,0
|
|
20231123,104000,79024555,795,795,795,795,0
|
|
20231123,103900,79024555,795,795,795,795,0
|
|
20231123,103800,79024555,795,795,795,795,835
|
|
20231123,103700,78360730,795,795,795,795,0
|
|
20231123,103600,78360730,795,795,795,795,0
|
|
20231123,103500,78360730,795,795,795,795,11
|
|
20231123,103400,78351985,795,794,795,794,137
|
|
20231123,103300,78243101,795,795,795,795,0
|
|
20231123,103200,78243101,795,795,795,795,0
|
|
20231123,103100,78243101,795,795,795,795,0
|
|
20231123,103000,78243101,795,795,795,795,0
|
|
20231123,102900,78243101,795,795,795,795,17
|
|
20231123,102800,78229586,795,795,795,795,3760
|
|
20231123,102700,75240386,794,794,794,794,1612
|
|
20231123,102600,73960458,793,793,793,793,1
|
|
20231123,102500,73959665,794,794,794,794,0
|
|
20231123,102400,73959665,794,791,794,791,15356
|
|
20231123,102300,61791485,791,791,791,791,0
|
|
20231123,102200,61791485,791,791,791,791,1270
|
|
20231123,102100,60786915,791,791,791,791,100
|
|
20231123,102000,60707815,792,792,792,792,80
|
|
20231123,101900,60644455,791,791,791,791,442
|
|
20231123,101800,60294833,791,791,791,791,0
|
|
20231123,101700,60294833,791,791,791,791,5
|
|
20231123,101600,60290878,792,792,792,792,0
|
|
20231123,101500,60290878,792,792,792,792,923
|
|
20231123,101400,59559862,792,794,794,792,3250
|
|
20231123,101300,56982959,793,793,793,793,100
|
|
20231123,101200,56903659,793,793,793,793,0
|
|
20231123,101100,56903659,793,793,793,793,2309
|
|
20231123,101000,55072622,792,792,792,792,0
|
|
20231123,100900,55072622,792,792,792,792,0
|
|
20231123,100800,55072622,792,792,792,792,65
|
|
20231123,100700,55021142,792,792,792,792,0
|
|
20231123,100600,55021142,792,792,792,792,0
|
|
20231123,100500,55021142,792,792,792,792,5
|
|
20231123,100400,55017182,792,792,792,792,12
|
|
20231123,100300,55007678,792,792,792,792,0
|
|
20231123,100200,55007678,792,792,792,792,0
|
|
20231123,100100,55007678,792,792,792,792,101
|
|
20231123,100000,54927686,793,793,793,793,0
|
|
20231123,095900,54927686,793,793,793,793,33
|
|
20231123,095800,54901517,793,792,793,792,1002
|
|
20231123,095700,54107931,792,792,792,792,1
|
|
20231123,095600,54107139,792,792,792,792,0
|
|
20231123,095500,54107139,792,792,792,792,0
|
|
20231123,095400,54107139,792,792,792,792,0
|
|
20231123,095300,54107139,792,792,792,792,0
|
|
20231123,095200,54107139,792,792,792,792,0
|
|
20231123,095100,54107139,792,792,792,792,837
|
|
20231123,095000,53444235,792,792,792,792,304
|
|
20231123,094900,53203467,793,793,793,793,0
|
|
20231123,094800,53203467,793,793,793,793,305
|
|
20231123,094700,52961602,792,792,792,792,10
|
|
20231123,094600,52953682,793,793,793,793,180
|
|
20231123,094500,52810942,793,792,793,792,540
|
|
20231123,094400,52382752,791,793,793,791,1342
|
|
20231123,094300,51319620,793,793,794,793,829
|
|
20231123,094200,50662198,794,793,794,793,3
|
|
20231123,094100,50659817,794,794,794,794,16
|
|
20231123,094000,50647113,794,793,794,793,2022
|
|
20231123,093900,49042659,793,793,794,793,3444
|
|
20231123,093800,46311065,794,794,794,794,416
|
|
20231123,093700,45980761,794,793,794,793,2002
|
|
20231123,093600,44391174,793,793,793,792,87
|
|
20231123,093500,44322184,793,794,794,793,101
|
|
20231123,093400,44242090,793,794,794,793,4
|
|
20231123,093300,44238915,794,794,794,794,26
|
|
20231123,093200,44218271,793,793,793,793,1674
|
|
20231123,093100,42890789,793,793,793,793,25
|
|
20231123,093000,42870964,793,793,793,793,0
|
|
20231123,092900,42870964,793,793,793,793,1
|
|
20231123,092800,42870171,793,791,793,791,285
|
|
20231123,092700,42644579,791,790,791,790,386
|
|
20231123,092600,42339427,790,790,790,790,2
|
|
20231123,092500,42337847,791,789,791,789,53
|
|
20231123,092400,42296027,791,791,791,791,240
|
|
20231123,092300,42106187,791,791,792,791,8524
|
|
20231123,092200,35363701,791,789,791,789,15444
|
|
20231123,092100,23169155,789,788,789,788,15660
|
|
20231123,092000,10825796,788,788,788,788,550
|
|
20231123,091900,10392396,788,788,788,788,0
|
|
20231123,091800,10392396,788,787,788,787,3
|
|
20231123,091700,10390033,787,786,787,786,2
|
|
20231123,091600,10388460,788,788,788,788,1
|
|
20231123,091500,10387672,788,788,788,788,0
|
|
20231123,091400,10387672,788,788,788,788,12
|
|
20231123,091300,10378216,788,787,788,787,7554
|
|
20231123,091200,4433188,786,786,786,786,0
|
|
20231123,091100,4433188,786,786,786,786,0
|
|
20231123,091000,4433188,786,786,786,786,1
|
|
20231123,090900,4432402,788,787,788,787,1000
|
|
20231123,090800,3645364,787,787,787,784,11
|
|
20231123,090700,3636710,787,787,787,787,500
|
|
20231123,090600,3243210,787,787,787,787,2
|
|
20231123,090500,3241636,783,783,783,783,0
|
|
20231123,090400,3241636,783,783,783,783,1500
|
|
20231123,090300,2067136,783,784,784,783,400
|
|
20231123,090200,1753920,783,783,783,783,2016
|
|
20231123,090100,175392,783,783,783,783,0
|
|
20231123,090000,175392,783,783,783,783,224
|