607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190400,128831713,734,734,734,734,7299
|
|
20231124,190300,128831713,734,734,734,734,0
|
|
20231124,190200,128831713,734,734,734,734,0
|
|
20231124,190100,128831713,734,734,734,734,0
|
|
20231124,190000,128831713,734,734,734,734,0
|
|
20231124,185900,128831713,734,734,734,734,0
|
|
20231124,185800,128831713,734,734,734,734,0
|
|
20231124,185700,128831713,734,734,734,734,0
|
|
20231124,185600,128831713,734,734,734,734,0
|
|
20231124,185500,128831713,734,734,734,734,0
|
|
20231124,185400,128831713,734,734,734,734,0
|
|
20231124,185300,128831713,734,734,734,734,0
|
|
20231124,185200,128831713,734,734,734,734,0
|
|
20231124,185100,128831713,734,734,734,734,0
|
|
20231124,185000,128831713,734,734,734,734,0
|
|
20231124,184900,128831713,734,734,734,734,0
|
|
20231124,184800,128831713,734,734,734,734,0
|
|
20231124,184700,128831713,734,734,734,734,0
|
|
20231124,184600,128831713,734,734,734,734,0
|
|
20231124,184500,128831713,734,734,734,734,0
|
|
20231124,184400,128831713,734,734,734,734,0
|
|
20231124,184300,128831713,734,734,734,734,0
|
|
20231124,184200,128831713,734,734,734,734,0
|
|
20231124,184100,128831713,734,734,734,734,0
|
|
20231124,184000,128831713,734,734,734,734,0
|
|
20231124,183900,128831713,734,734,734,734,0
|
|
20231124,183800,128831713,734,734,734,734,0
|
|
20231124,183700,128831713,734,734,734,734,0
|
|
20231124,183600,128831713,734,734,734,734,0
|
|
20231124,183500,128831713,734,734,734,734,0
|
|
20231124,183400,128831713,734,734,734,734,7299
|
|
20231124,183300,128831713,734,734,734,734,0
|
|
20231124,183200,128831713,734,734,734,734,0
|
|
20231124,183100,128831713,734,734,734,734,0
|
|
20231124,183000,128831713,734,734,734,734,0
|
|
20231124,182900,128831713,734,734,734,734,0
|
|
20231124,182800,128831713,734,734,734,734,0
|
|
20231124,182700,128831713,734,734,734,734,0
|
|
20231124,182600,128831713,734,734,734,734,0
|
|
20231124,182500,128831713,734,734,734,734,0
|
|
20231124,182400,128831713,734,734,734,734,0
|
|
20231124,182300,128831713,734,734,734,734,0
|
|
20231124,182200,128831713,734,734,734,734,0
|
|
20231124,182100,128831713,734,734,734,734,0
|
|
20231124,182000,128831713,734,734,734,734,0
|
|
20231124,181900,128831713,734,734,734,734,0
|
|
20231124,181800,128831713,734,734,734,734,0
|
|
20231124,181700,128831713,734,734,734,734,0
|
|
20231124,181600,128831713,734,734,734,734,0
|
|
20231124,181500,128831713,734,734,734,734,0
|
|
20231124,181400,128831713,734,734,734,734,0
|
|
20231124,181300,128831713,734,734,734,734,0
|
|
20231124,181200,128831713,734,734,734,734,0
|
|
20231124,181100,128831713,734,734,734,734,0
|
|
20231124,181000,128831713,734,734,734,734,0
|
|
20231124,180900,128831713,734,734,734,734,0
|
|
20231124,180800,128831713,734,734,734,734,0
|
|
20231124,180700,128831713,734,734,734,734,0
|
|
20231124,180600,128831713,734,734,734,734,0
|
|
20231124,180500,128831713,734,734,734,734,0
|
|
20231124,180400,128831713,734,734,734,734,7299
|
|
20231124,180300,128831713,734,734,734,734,0
|
|
20231124,180200,128831713,734,734,734,734,0
|
|
20231124,180100,128831713,734,734,734,734,0
|
|
20231124,180000,128831713,734,734,734,734,0
|
|
20231124,175900,128831713,734,734,734,734,0
|
|
20231124,175800,128831713,734,734,734,734,0
|
|
20231124,175700,128831713,734,734,734,734,0
|
|
20231124,175600,128831713,734,734,734,734,0
|
|
20231124,175500,128831713,734,734,734,734,0
|
|
20231124,175400,128831713,734,734,734,734,0
|
|
20231124,175300,128831713,734,734,734,734,0
|
|
20231124,175200,128831713,734,734,734,734,0
|
|
20231124,175100,128831713,734,734,734,734,0
|
|
20231124,175000,128831713,734,734,734,734,0
|
|
20231124,174900,128831713,734,734,734,734,0
|
|
20231124,174800,128831713,734,734,734,734,0
|
|
20231124,174700,128831713,734,734,734,734,0
|
|
20231124,174600,128831713,734,734,734,734,0
|
|
20231124,174500,128831713,734,734,734,734,0
|
|
20231124,174400,128831713,734,734,734,734,0
|
|
20231124,174300,128831713,734,734,734,734,0
|
|
20231124,174200,128831713,734,734,734,734,0
|
|
20231124,174100,128831713,734,734,734,734,0
|
|
20231124,174000,128831713,734,734,734,734,0
|
|
20231124,173900,128831713,734,734,734,734,0
|
|
20231124,173800,128831713,734,734,734,734,0
|
|
20231124,173700,128831713,734,734,734,734,0
|
|
20231124,173600,128831713,734,734,734,734,0
|
|
20231124,173500,128831713,734,734,734,734,0
|
|
20231124,173400,128831713,734,734,734,734,7299
|
|
20231124,173300,128831713,734,734,734,734,0
|
|
20231124,173200,128831713,734,734,734,734,0
|
|
20231124,173100,128831713,734,734,734,734,0
|
|
20231124,173000,128831713,734,734,734,734,0
|
|
20231124,172900,128831713,734,734,734,734,0
|
|
20231124,172800,128831713,734,734,734,734,0
|
|
20231124,172700,128831713,734,734,734,734,0
|
|
20231124,172600,128831713,734,734,734,734,0
|
|
20231124,172500,128831713,734,734,734,734,0
|
|
20231124,172400,128831713,734,734,734,734,0
|
|
20231124,172300,128831713,734,734,734,734,0
|
|
20231124,172200,128831713,734,734,734,734,0
|
|
20231124,172100,128831713,734,734,734,734,0
|
|
20231124,172000,128831713,734,734,734,734,0
|
|
20231124,171900,128831713,734,734,734,734,0
|
|
20231124,171800,128831713,734,734,734,734,0
|
|
20231124,171700,128831713,734,734,734,734,0
|
|
20231124,171600,128831713,734,734,734,734,0
|
|
20231124,171500,128831713,734,734,734,734,0
|
|
20231124,171400,128831713,734,734,734,734,0
|
|
20231124,171300,128831713,734,734,734,734,0
|
|
20231124,171200,128831713,734,734,734,734,0
|
|
20231124,171100,128831713,734,734,734,734,0
|
|
20231124,171000,128831713,734,734,734,734,0
|
|
20231124,170900,128831713,734,734,734,734,0
|
|
20231124,170800,128831713,734,734,734,734,0
|
|
20231124,170700,128831713,734,734,734,734,0
|
|
20231124,170600,128831713,734,734,734,734,0
|
|
20231124,170500,128831713,734,734,734,734,0
|
|
20231124,170400,128831713,734,734,734,734,7299
|
|
20231124,170300,128831713,734,734,734,734,0
|
|
20231124,170200,128831713,734,734,734,734,0
|
|
20231124,170100,128831713,734,734,734,734,0
|
|
20231124,170000,128831713,734,734,734,734,0
|
|
20231124,165900,128831713,734,734,734,734,0
|
|
20231124,165800,128831713,734,734,734,734,0
|
|
20231124,165700,128831713,734,734,734,734,0
|
|
20231124,165600,128831713,734,734,734,734,0
|
|
20231124,165500,128831713,734,734,734,734,0
|
|
20231124,165400,128831713,734,734,734,734,0
|
|
20231124,165300,128831713,734,734,734,734,0
|
|
20231124,165200,128831713,734,734,734,734,0
|
|
20231124,165100,128831713,734,734,734,734,0
|
|
20231124,165000,128831713,734,734,734,734,0
|
|
20231124,164900,128831713,734,734,734,734,0
|
|
20231124,164800,128831713,734,734,734,734,0
|
|
20231124,164700,128831713,734,734,734,734,0
|
|
20231124,164600,128831713,734,734,734,734,0
|
|
20231124,164500,128831713,734,734,734,734,0
|
|
20231124,164400,128831713,734,734,734,734,0
|
|
20231124,164300,128831713,734,734,734,734,0
|
|
20231124,164200,128831713,734,734,734,734,0
|
|
20231124,164100,128831713,734,734,734,734,0
|
|
20231124,164000,128831713,734,734,734,734,0
|
|
20231124,163900,128831713,734,734,734,734,0
|
|
20231124,163800,128831713,734,734,734,734,0
|
|
20231124,163700,128831713,734,734,734,734,0
|
|
20231124,163600,128831713,734,734,734,734,0
|
|
20231124,163500,128831713,734,734,734,734,0
|
|
20231124,163400,128831713,734,734,734,734,7299
|
|
20231124,163300,128831713,734,734,734,734,0
|
|
20231124,163200,128831713,734,734,734,734,0
|
|
20231124,163100,128831713,734,734,734,734,0
|
|
20231124,163000,128831713,734,734,734,734,0
|
|
20231124,162900,128831713,734,734,734,734,0
|
|
20231124,162800,128831713,734,734,734,734,0
|
|
20231124,162700,128831713,734,734,734,734,0
|
|
20231124,162600,128831713,734,734,734,734,0
|
|
20231124,162500,128831713,734,734,734,734,0
|
|
20231124,162400,128831713,734,734,734,734,0
|
|
20231124,162300,128831713,734,734,734,734,0
|
|
20231124,162200,128831713,734,734,734,734,0
|
|
20231124,162100,128831713,734,734,734,734,0
|
|
20231124,162000,128831713,734,734,734,734,0
|
|
20231124,161900,128831713,734,734,734,734,0
|
|
20231124,161800,128831713,734,734,734,734,0
|
|
20231124,161700,128831713,734,734,734,734,0
|
|
20231124,161600,128831713,734,734,734,734,0
|
|
20231124,161500,128831713,734,734,734,734,0
|
|
20231124,161400,128831713,734,734,734,734,0
|
|
20231124,161300,128831713,734,734,734,734,0
|
|
20231124,161200,128831713,734,734,734,734,0
|
|
20231124,161100,128831713,734,734,734,734,0
|
|
20231124,161000,128831713,734,734,734,734,0
|
|
20231124,160900,128831713,734,734,734,734,0
|
|
20231124,160800,128831713,734,734,734,734,0
|
|
20231124,160700,128831713,734,734,734,734,0
|
|
20231124,160600,128831713,734,734,734,734,0
|
|
20231124,160500,128831713,734,734,734,734,0
|
|
20231124,160400,128831713,734,734,734,734,7299
|
|
20231124,160300,128831713,734,734,734,734,0
|
|
20231124,160200,128831713,734,734,734,734,0
|
|
20231124,160100,128831713,734,734,734,734,0
|
|
20231124,160000,128831713,734,734,734,734,0
|
|
20231124,155900,128831713,734,734,734,734,0
|
|
20231124,155800,128831713,734,734,734,734,0
|
|
20231124,155700,128831713,734,734,734,734,0
|
|
20231124,155600,128831713,734,734,734,734,0
|
|
20231124,155500,128831713,734,734,734,734,0
|
|
20231124,155400,128831713,734,734,734,734,0
|
|
20231124,155300,128831713,734,734,734,734,0
|
|
20231124,155200,128831713,734,734,734,734,0
|
|
20231124,155100,128831713,734,734,734,734,0
|
|
20231124,155000,128831713,734,734,734,734,0
|
|
20231124,154900,128831713,734,734,734,734,0
|
|
20231124,154800,128831713,734,734,734,734,0
|
|
20231124,154700,128831713,734,734,734,734,0
|
|
20231124,154600,128831713,734,734,734,734,0
|
|
20231124,154500,128831713,734,734,734,734,0
|
|
20231124,154400,128831713,734,734,734,734,0
|
|
20231124,154300,128831713,734,734,734,734,0
|
|
20231124,154200,128831713,734,734,734,734,0
|
|
20231124,154100,128831713,734,734,734,734,0
|
|
20231124,154000,128831713,734,734,734,734,0
|
|
20231124,153900,128831713,734,734,734,734,0
|
|
20231124,153800,128831713,734,734,734,734,0
|
|
20231124,153700,128831713,734,734,734,734,0
|
|
20231124,153600,128831713,734,734,734,734,0
|
|
20231124,153500,128831713,734,734,734,734,0
|
|
20231124,153400,128831713,734,734,734,734,7299
|
|
20231124,153300,128831713,734,734,734,734,0
|
|
20231124,153200,128831713,734,734,734,734,0
|
|
20231124,153100,128831713,734,734,734,734,0
|
|
20231124,153000,128831713,734,734,734,734,7299
|
|
20231124,152900,123474247,740,740,740,740,0
|
|
20231124,152800,123474247,740,740,740,740,0
|
|
20231124,152700,123474247,740,740,740,740,0
|
|
20231124,152600,123474247,740,740,740,740,0
|
|
20231124,152500,123474247,740,740,740,740,0
|
|
20231124,152400,123474247,740,740,740,740,0
|
|
20231124,152300,123474247,740,740,740,740,0
|
|
20231124,152200,123474247,740,740,740,740,0
|
|
20231124,152100,123474247,740,740,740,740,0
|
|
20231124,152000,123474247,740,740,740,740,0
|
|
20231124,151900,123474247,740,740,740,740,0
|
|
20231124,151800,123474247,740,740,740,740,0
|
|
20231124,151700,123474247,740,739,740,735,1045
|
|
20231124,151600,122704399,740,740,740,740,0
|
|
20231124,151500,122704399,740,740,740,740,0
|
|
20231124,151400,122704399,740,740,740,740,92
|
|
20231124,151300,122636319,740,740,740,740,108
|
|
20231124,151200,122556399,740,740,740,740,1706
|
|
20231124,151100,121293959,740,740,740,740,0
|
|
20231124,151000,121293959,740,740,740,740,97
|
|
20231124,150900,121222179,740,740,740,740,164
|
|
20231124,150800,121100819,740,740,740,740,18
|
|
20231124,150700,121087499,740,737,740,736,149
|
|
20231124,150600,120977792,740,740,740,740,0
|
|
20231124,150500,120977792,740,739,740,739,501
|
|
20231124,150400,120607552,739,739,739,739,0
|
|
20231124,150300,120607552,739,739,739,739,1
|
|
20231124,150200,120606813,740,738,740,737,172
|
|
20231124,150100,120479622,740,740,740,740,0
|
|
20231124,150000,120479622,740,740,740,740,1
|
|
20231124,145900,120478882,738,738,738,738,255
|
|
20231124,145800,120290692,740,740,740,740,0
|
|
20231124,145700,120290692,740,740,740,740,100
|
|
20231124,145600,120216692,741,735,741,734,3001
|
|
20231124,145500,118008908,740,740,740,738,115
|
|
20231124,145400,117923836,740,737,740,737,303
|
|
20231124,145300,117700522,741,734,741,733,8244
|
|
20231124,145200,111655516,739,737,739,737,2295
|
|
20231124,145100,109961400,739,739,739,739,0
|
|
20231124,145000,109961400,739,739,739,739,0
|
|
20231124,144900,109961400,739,739,739,739,0
|
|
20231124,144800,109961400,739,739,739,739,0
|
|
20231124,144700,109961400,739,732,739,732,5020
|
|
20231124,144600,106252688,733,739,740,733,26555
|
|
20231124,144500,86693878,739,739,739,739,180
|
|
20231124,144400,86560858,739,739,739,739,0
|
|
20231124,144300,86560858,739,739,739,739,427
|
|
20231124,144200,86245305,740,740,740,740,3000
|
|
20231124,144100,84025305,742,741,742,741,6
|
|
20231124,144000,84020858,741,741,741,741,0
|
|
20231124,143900,84020858,741,741,741,741,0
|
|
20231124,143800,84020858,741,741,741,741,0
|
|
20231124,143700,84020858,741,741,741,741,0
|
|
20231124,143600,84020858,741,740,741,739,146
|
|
20231124,143500,83912814,743,743,743,743,0
|
|
20231124,143400,83912814,743,743,743,743,0
|
|
20231124,143300,83912814,743,743,743,743,0
|
|
20231124,143200,83912814,743,743,743,743,0
|
|
20231124,143100,83912814,743,743,743,743,0
|
|
20231124,143000,83912814,743,743,743,743,0
|
|
20231124,142900,83912814,743,743,743,743,0
|
|
20231124,142800,83912814,743,743,743,743,0
|
|
20231124,142700,83912814,743,743,743,743,0
|
|
20231124,142600,83912814,743,743,743,743,0
|
|
20231124,142500,83912814,743,743,743,743,0
|
|
20231124,142400,83912814,743,743,743,743,0
|
|
20231124,142300,83912814,743,744,744,740,7898
|
|
20231124,142200,78063004,746,745,746,745,2
|
|
20231124,142100,78061513,746,746,746,746,0
|
|
20231124,142000,78061513,746,746,746,746,0
|
|
20231124,141900,78061513,746,746,746,746,9
|
|
20231124,141800,78054799,746,744,746,744,156
|
|
20231124,141700,77938731,743,743,743,743,0
|
|
20231124,141600,77938731,743,743,743,743,2
|
|
20231124,141500,77937245,743,743,743,743,0
|
|
20231124,141400,77937245,743,744,744,743,22
|
|
20231124,141300,77920879,744,744,744,744,18
|
|
20231124,141200,77907487,743,743,743,743,0
|
|
20231124,141100,77907487,743,744,744,743,24
|
|
20231124,141000,77889647,744,744,744,744,0
|
|
20231124,140900,77889647,744,745,745,744,453
|
|
20231124,140800,77552166,745,745,745,745,3
|
|
20231124,140700,77549931,743,743,743,743,0
|
|
20231124,140600,77549931,743,743,743,743,0
|
|
20231124,140500,77549931,743,743,743,743,1
|
|
20231124,140400,77549188,746,746,746,746,0
|
|
20231124,140300,77549188,746,746,746,746,0
|
|
20231124,140200,77549188,746,746,746,746,0
|
|
20231124,140100,77549188,746,746,746,746,60
|
|
20231124,140000,77504428,746,746,746,746,1
|
|
20231124,135900,77503682,743,743,743,743,0
|
|
20231124,135800,77503682,743,745,747,743,1010
|
|
20231124,135700,76749652,747,747,747,747,0
|
|
20231124,135600,76749652,747,747,747,747,0
|
|
20231124,135500,76749652,747,747,747,747,0
|
|
20231124,135400,76749652,747,743,747,743,2
|
|
20231124,135300,76748162,748,748,748,748,0
|
|
20231124,135200,76748162,748,748,748,748,0
|
|
20231124,135100,76748162,748,748,748,748,0
|
|
20231124,135000,76748162,748,748,748,748,0
|
|
20231124,134900,76748162,748,748,748,748,0
|
|
20231124,134800,76748162,748,748,748,748,0
|
|
20231124,134700,76748162,748,748,748,748,0
|
|
20231124,134600,76748162,748,748,748,748,0
|
|
20231124,134500,76748162,748,748,748,748,0
|
|
20231124,134400,76748162,748,748,748,748,0
|
|
20231124,134300,76748162,748,748,748,748,0
|
|
20231124,134200,76748162,748,748,748,748,0
|
|
20231124,134100,76748162,748,748,748,748,1
|
|
20231124,134000,76747414,743,743,743,743,0
|
|
20231124,133900,76747414,743,749,749,743,221
|
|
20231124,133800,76581945,749,749,749,749,21
|
|
20231124,133700,76566216,749,749,749,749,0
|
|
20231124,133600,76566216,749,749,749,749,0
|
|
20231124,133500,76566216,749,749,749,749,0
|
|
20231124,133400,76566216,749,749,749,749,0
|
|
20231124,133300,76566216,749,749,749,749,0
|
|
20231124,133200,76566216,749,749,749,749,0
|
|
20231124,133100,76566216,749,747,749,747,27
|
|
20231124,133000,76546045,747,747,747,747,0
|
|
20231124,132900,76546045,747,747,747,747,0
|
|
20231124,132800,76546045,747,747,747,747,0
|
|
20231124,132700,76546045,747,747,747,747,0
|
|
20231124,132600,76546045,747,747,747,747,0
|
|
20231124,132500,76546045,747,747,747,747,50
|
|
20231124,132400,76508695,747,747,747,747,0
|
|
20231124,132300,76508695,747,747,747,747,14
|
|
20231124,132200,76498237,747,747,747,747,2
|
|
20231124,132100,76496743,747,747,747,747,3
|
|
20231124,132000,76494502,749,749,749,749,0
|
|
20231124,131900,76494502,749,744,749,743,2100
|
|
20231124,131800,74933586,748,749,749,744,509
|
|
20231124,131700,74554367,750,750,750,750,0
|
|
20231124,131600,74554367,750,750,750,750,0
|
|
20231124,131500,74554367,750,750,750,750,0
|
|
20231124,131400,74554367,750,749,750,745,10
|
|
20231124,131300,74546886,750,750,750,750,0
|
|
20231124,131200,74546886,750,750,750,750,35
|
|
20231124,131100,74520636,750,749,750,749,3
|
|
20231124,131000,74518388,748,748,748,748,0
|
|
20231124,130900,74518388,748,748,748,748,50
|
|
20231124,130800,74480988,748,748,748,748,5
|
|
20231124,130700,74477248,749,746,749,746,585
|
|
20231124,130600,74040823,750,750,750,750,0
|
|
20231124,130500,74040823,750,750,750,750,20
|
|
20231124,130400,74025823,750,750,750,750,0
|
|
20231124,130300,74025823,750,750,750,750,0
|
|
20231124,130200,74025823,750,750,750,750,0
|
|
20231124,130100,74025823,750,750,750,750,0
|
|
20231124,130000,74025823,750,750,750,750,1
|
|
20231124,125900,74025073,750,750,750,750,1
|
|
20231124,125800,74024323,751,751,751,751,0
|
|
20231124,125700,74024323,751,751,751,751,0
|
|
20231124,125600,74024323,751,751,751,751,0
|
|
20231124,125500,74024323,751,751,751,751,0
|
|
20231124,125400,74024323,751,751,751,751,0
|
|
20231124,125300,74024323,751,751,751,751,0
|
|
20231124,125200,74024323,751,751,751,751,0
|
|
20231124,125100,74024323,751,746,751,746,4
|
|
20231124,125000,74021334,752,752,752,752,0
|
|
20231124,124900,74021334,752,752,752,752,0
|
|
20231124,124800,74021334,752,752,752,752,150
|
|
20231124,124700,73908534,752,752,752,752,0
|
|
20231124,124600,73908534,752,752,752,752,0
|
|
20231124,124500,73908534,752,752,752,752,0
|
|
20231124,124400,73908534,752,752,752,752,0
|
|
20231124,124300,73908534,752,752,752,752,5
|
|
20231124,124200,73904774,752,752,752,752,0
|
|
20231124,124100,73904774,752,751,752,747,90
|
|
20231124,124000,73837409,754,754,754,754,0
|
|
20231124,123900,73837409,754,754,754,754,0
|
|
20231124,123800,73837409,754,754,754,754,0
|
|
20231124,123700,73837409,754,754,754,754,0
|
|
20231124,123600,73837409,754,754,754,754,0
|
|
20231124,123500,73837409,754,753,754,753,500
|
|
20231124,123400,73460455,755,755,755,755,0
|
|
20231124,123300,73460455,755,754,755,754,16
|
|
20231124,123200,73448389,751,749,751,749,2455
|
|
20231124,123100,71604986,751,745,751,745,4837
|
|
20231124,123000,67976757,745,744,745,744,1000
|
|
20231124,122900,67231865,744,744,744,744,1000
|
|
20231124,122800,66487865,742,742,742,742,0
|
|
20231124,122700,66487865,742,742,742,742,0
|
|
20231124,122600,66487865,742,742,742,742,108
|
|
20231124,122500,66407729,742,742,742,742,934
|
|
20231124,122400,65714701,742,742,742,742,0
|
|
20231124,122300,65714701,742,742,742,742,0
|
|
20231124,122200,65714701,742,742,742,742,0
|
|
20231124,122100,65714701,742,742,742,742,7
|
|
20231124,122000,65709507,742,742,742,742,0
|
|
20231124,121900,65709507,742,742,742,742,0
|
|
20231124,121800,65709507,742,742,742,742,0
|
|
20231124,121700,65709507,742,742,742,742,0
|
|
20231124,121600,65709507,742,742,742,742,990
|
|
20231124,121500,64974927,742,742,742,742,400
|
|
20231124,121400,64678127,742,742,742,742,0
|
|
20231124,121300,64678127,742,742,742,742,0
|
|
20231124,121200,64678127,742,742,742,742,0
|
|
20231124,121100,64678127,742,742,742,742,1
|
|
20231124,121000,64677385,740,740,740,740,0
|
|
20231124,120900,64677385,740,740,740,740,0
|
|
20231124,120800,64677385,740,740,740,740,0
|
|
20231124,120700,64677385,740,740,740,740,124
|
|
20231124,120600,64585625,740,740,740,740,0
|
|
20231124,120500,64585625,740,740,740,740,0
|
|
20231124,120400,64585625,740,740,740,740,0
|
|
20231124,120300,64585625,740,740,740,740,1
|
|
20231124,120200,64584885,740,740,740,740,0
|
|
20231124,120100,64584885,740,740,740,740,0
|
|
20231124,120000,64584885,740,740,740,740,0
|
|
20231124,115900,64584885,740,740,740,740,572
|
|
20231124,115800,64161605,740,740,740,740,200
|
|
20231124,115700,64013605,740,740,740,740,300
|
|
20231124,115600,63791605,740,740,740,740,200
|
|
20231124,115500,63643605,740,740,740,740,0
|
|
20231124,115400,63643605,740,740,740,740,0
|
|
20231124,115300,63643605,740,740,740,740,0
|
|
20231124,115200,63643605,740,740,740,740,0
|
|
20231124,115100,63643605,740,740,740,740,0
|
|
20231124,115000,63643605,740,740,740,740,200
|
|
20231124,114900,63495605,740,740,740,740,0
|
|
20231124,114800,63495605,740,740,740,740,4
|
|
20231124,114700,63492645,740,740,740,740,0
|
|
20231124,114600,63492645,740,740,740,740,0
|
|
20231124,114500,63492645,740,740,740,740,0
|
|
20231124,114400,63492645,740,740,740,740,0
|
|
20231124,114300,63492645,740,740,740,740,0
|
|
20231124,114200,63492645,740,740,740,740,0
|
|
20231124,114100,63492645,740,740,740,740,1
|
|
20231124,114000,63491905,740,740,740,740,0
|
|
20231124,113900,63491905,740,740,740,740,0
|
|
20231124,113800,63491905,740,740,740,740,0
|
|
20231124,113700,63491905,740,740,740,740,67
|
|
20231124,113600,63442325,740,740,740,740,0
|
|
20231124,113500,63442325,740,740,740,740,0
|
|
20231124,113400,63442325,740,740,740,740,0
|
|
20231124,113300,63442325,740,740,740,740,0
|
|
20231124,113200,63442325,740,740,740,740,3
|
|
20231124,113100,63440105,740,739,740,739,13
|
|
20231124,113000,63430496,737,737,737,737,0
|
|
20231124,112900,63430496,737,737,737,737,303
|
|
20231124,112800,63207185,740,740,740,740,0
|
|
20231124,112700,63207185,740,740,740,740,0
|
|
20231124,112600,63207185,740,740,740,740,0
|
|
20231124,112500,63207185,740,740,740,740,0
|
|
20231124,112400,63207185,740,740,740,740,0
|
|
20231124,112300,63207185,740,739,740,739,11
|
|
20231124,112200,63199055,740,740,740,740,120
|
|
20231124,112100,63110255,740,738,740,738,157
|
|
20231124,112000,62994387,739,739,739,739,0
|
|
20231124,111900,62994387,739,734,739,734,102
|
|
20231124,111800,62919014,734,736,736,734,6917
|
|
20231124,111700,57835886,739,739,739,739,0
|
|
20231124,111600,57835886,739,739,739,739,0
|
|
20231124,111500,57835886,739,739,739,739,0
|
|
20231124,111400,57835886,739,739,739,739,1
|
|
20231124,111300,57835147,736,737,737,736,1300
|
|
20231124,111200,56878264,740,739,740,739,1352
|
|
20231124,111100,55878284,740,740,740,740,0
|
|
20231124,111000,55878284,740,740,740,740,7
|
|
20231124,110900,55873104,739,739,739,739,0
|
|
20231124,110800,55873104,739,739,739,739,12
|
|
20231124,110700,55864236,740,739,740,739,39
|
|
20231124,110600,55835414,739,738,739,738,216
|
|
20231124,110500,55675894,737,737,737,737,47
|
|
20231124,110400,55641255,737,736,738,736,42
|
|
20231124,110300,55610283,740,740,740,740,16
|
|
20231124,110200,55598443,735,736,736,735,3020
|
|
20231124,110100,53377508,736,740,740,736,7977
|
|
20231124,110000,47481894,739,740,755,739,2235
|
|
20231124,105900,45822717,743,744,744,743,1814
|
|
20231124,105800,44473123,744,744,744,744,80
|
|
20231124,105700,44413603,744,744,744,744,10
|
|
20231124,105600,44406163,744,744,744,744,0
|
|
20231124,105500,44406163,744,744,744,744,0
|
|
20231124,105400,44406163,744,744,744,744,50
|
|
20231124,105300,44368963,744,744,744,744,50
|
|
20231124,105200,44331763,744,744,744,744,1
|
|
20231124,105100,44331019,744,744,744,744,5
|
|
20231124,105000,44327299,740,740,740,740,5000
|
|
20231124,104900,40627299,739,739,739,739,396
|
|
20231124,104800,40334655,740,740,740,740,981
|
|
20231124,104700,39608715,744,744,744,744,5
|
|
20231124,104600,39604995,740,740,740,740,0
|
|
20231124,104500,39604995,740,742,742,740,4597
|
|
20231124,104400,36202605,741,745,745,741,6310
|
|
20231124,104300,31520609,745,747,748,745,45
|
|
20231124,104200,31486965,744,744,744,744,0
|
|
20231124,104100,31486965,744,744,744,744,0
|
|
20231124,104000,31486965,744,744,744,744,0
|
|
20231124,103900,31486965,744,746,746,744,200
|
|
20231124,103800,31337987,747,747,747,747,18
|
|
20231124,103700,31324541,747,748,748,747,19
|
|
20231124,103600,31310330,748,748,748,748,18
|
|
20231124,103500,31296866,749,749,749,749,0
|
|
20231124,103400,31296866,749,749,749,749,0
|
|
20231124,103300,31296866,749,749,749,749,0
|
|
20231124,103200,31296866,749,749,749,749,0
|
|
20231124,103100,31296866,749,749,749,749,0
|
|
20231124,103000,31296866,749,749,749,749,0
|
|
20231124,102900,31296866,749,749,749,749,0
|
|
20231124,102800,31296866,749,749,749,749,1
|
|
20231124,102700,31296117,744,744,744,744,0
|
|
20231124,102600,31296117,744,744,744,744,0
|
|
20231124,102500,31296117,744,747,747,744,4733
|
|
20231124,102400,27769902,747,747,747,747,0
|
|
20231124,102300,27769902,747,747,747,747,100
|
|
20231124,102200,27695202,747,747,747,747,0
|
|
20231124,102100,27695202,747,747,747,747,0
|
|
20231124,102000,27695202,747,747,747,747,307
|
|
20231124,101900,27465873,749,749,749,749,0
|
|
20231124,101800,27465873,749,749,749,749,50
|
|
20231124,101700,27428423,749,749,749,749,208
|
|
20231124,101600,27272631,751,751,751,751,11
|
|
20231124,101500,27264370,750,751,751,750,214
|
|
20231124,101400,27103759,751,749,751,749,103
|
|
20231124,101300,27026411,747,747,747,747,82
|
|
20231124,101200,26965157,753,753,753,753,0
|
|
20231124,101100,26965157,753,753,753,753,0
|
|
20231124,101000,26965157,753,753,753,753,0
|
|
20231124,100900,26965157,753,752,753,752,6
|
|
20231124,100800,26960644,752,752,752,752,5
|
|
20231124,100700,26956884,751,751,751,751,1
|
|
20231124,100600,26956133,749,749,749,749,62
|
|
20231124,100500,26909695,749,750,750,749,41
|
|
20231124,100400,26878983,750,750,750,750,5
|
|
20231124,100300,26875233,745,748,748,745,2817
|
|
20231124,100200,24774208,748,752,752,748,73
|
|
20231124,100100,24719596,752,752,752,752,0
|
|
20231124,100000,24719596,752,752,752,752,230
|
|
20231124,095900,24546636,753,753,753,753,100
|
|
20231124,095800,24471336,748,750,750,748,1371
|
|
20231124,095700,23444621,753,751,753,750,661
|
|
20231124,095600,22948381,751,751,751,751,0
|
|
20231124,095500,22948381,751,751,751,751,0
|
|
20231124,095400,22948381,751,751,751,751,0
|
|
20231124,095300,22948381,751,751,751,751,0
|
|
20231124,095200,22948381,751,751,751,751,0
|
|
20231124,095100,22948381,751,751,751,751,0
|
|
20231124,095000,22948381,751,751,751,751,0
|
|
20231124,094900,22948381,751,751,751,751,0
|
|
20231124,094800,22948381,751,751,751,751,16
|
|
20231124,094700,22936365,751,751,751,751,11
|
|
20231124,094600,22928104,751,752,752,751,104
|
|
20231124,094500,22849900,752,752,752,752,200
|
|
20231124,094400,22699500,756,756,756,756,0
|
|
20231124,094300,22699500,756,756,756,756,50
|
|
20231124,094200,22661700,756,754,756,754,1289
|
|
20231124,094100,21688234,755,755,755,755,601
|
|
20231124,094000,21234479,752,755,755,752,6661
|
|
20231124,093900,16222837,755,754,755,754,421
|
|
20231124,093800,15905303,754,754,754,754,166
|
|
20231124,093700,15780139,754,754,754,754,10
|
|
20231124,093600,15772599,753,753,753,753,0
|
|
20231124,093500,15772599,753,754,754,753,10
|
|
20231124,093400,15765066,754,756,756,754,31
|
|
20231124,093300,15741685,756,756,756,756,176
|
|
20231124,093200,15608629,756,756,756,756,522
|
|
20231124,093100,15213997,757,757,757,757,0
|
|
20231124,093000,15213997,757,757,757,757,54
|
|
20231124,092900,15173119,756,756,756,756,0
|
|
20231124,092800,15173119,756,756,756,756,0
|
|
20231124,092700,15173119,756,758,758,756,1292
|
|
20231124,092600,14195083,758,758,759,758,480
|
|
20231124,092500,13831227,759,759,759,759,531
|
|
20231124,092400,13428198,760,760,760,760,510
|
|
20231124,092300,13040598,759,759,759,759,0
|
|
20231124,092200,13040598,759,759,759,759,0
|
|
20231124,092100,13040598,759,760,760,759,2238
|
|
20231124,092000,11340719,758,761,761,758,500
|
|
20231124,091900,10961696,765,765,765,765,0
|
|
20231124,091800,10961696,765,765,765,765,0
|
|
20231124,091700,10961696,765,765,765,765,0
|
|
20231124,091600,10961696,765,765,765,765,0
|
|
20231124,091500,10961696,765,765,765,765,0
|
|
20231124,091400,10961696,765,765,765,765,0
|
|
20231124,091300,10961696,765,765,765,765,0
|
|
20231124,091200,10961696,765,765,765,765,0
|
|
20231124,091100,10961696,765,765,765,765,0
|
|
20231124,091000,10961696,765,765,765,765,7000
|
|
20231124,090900,5606696,770,770,770,770,18
|
|
20231124,090800,5592836,770,770,770,770,13
|
|
20231124,090700,5582826,771,771,771,771,3000
|
|
20231124,090600,3269826,771,771,771,771,2
|
|
20231124,090500,3268284,772,772,772,772,3
|
|
20231124,090400,3265968,772,772,772,772,0
|
|
20231124,090300,3265968,772,772,772,772,0
|
|
20231124,090200,3265968,772,769,772,769,300
|
|
20231124,090100,3034642,771,771,771,771,0
|
|
20231124,090000,3034642,771,771,771,769,3936
|