607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190400,740542115,897,897,897,897,30265
|
|
20231123,190300,740542115,897,897,897,897,0
|
|
20231123,190200,740542115,897,897,897,897,0
|
|
20231123,190100,740542115,897,897,897,897,0
|
|
20231123,190000,740542115,897,897,897,897,0
|
|
20231123,185900,740542115,897,897,897,897,0
|
|
20231123,185800,740542115,897,897,897,897,0
|
|
20231123,185700,740542115,897,897,897,897,0
|
|
20231123,185600,740542115,897,897,897,897,0
|
|
20231123,185500,740542115,897,897,897,897,0
|
|
20231123,185400,740542115,897,897,897,897,0
|
|
20231123,185300,740542115,897,897,897,897,0
|
|
20231123,185200,740542115,897,897,897,897,0
|
|
20231123,185100,740542115,897,897,897,897,0
|
|
20231123,185000,740542115,897,897,897,897,0
|
|
20231123,184900,740542115,897,897,897,897,0
|
|
20231123,184800,740542115,897,897,897,897,0
|
|
20231123,184700,740542115,897,897,897,897,0
|
|
20231123,184600,740542115,897,897,897,897,0
|
|
20231123,184500,740542115,897,897,897,897,0
|
|
20231123,184400,740542115,897,897,897,897,0
|
|
20231123,184300,740542115,897,897,897,897,0
|
|
20231123,184200,740542115,897,897,897,897,0
|
|
20231123,184100,740542115,897,897,897,897,0
|
|
20231123,184000,740542115,897,897,897,897,0
|
|
20231123,183900,740542115,897,897,897,897,0
|
|
20231123,183800,740542115,897,897,897,897,0
|
|
20231123,183700,740542115,897,897,897,897,0
|
|
20231123,183600,740542115,897,897,897,897,0
|
|
20231123,183500,740542115,897,897,897,897,0
|
|
20231123,183400,740542115,897,897,897,897,30265
|
|
20231123,183300,740542115,897,897,897,897,0
|
|
20231123,183200,740542115,897,897,897,897,0
|
|
20231123,183100,740542115,897,897,897,897,0
|
|
20231123,183000,740542115,897,897,897,897,0
|
|
20231123,182900,740542115,897,897,897,897,0
|
|
20231123,182800,740542115,897,897,897,897,0
|
|
20231123,182700,740542115,897,897,897,897,0
|
|
20231123,182600,740542115,897,897,897,897,0
|
|
20231123,182500,740542115,897,897,897,897,0
|
|
20231123,182400,740542115,897,897,897,897,0
|
|
20231123,182300,740542115,897,897,897,897,0
|
|
20231123,182200,740542115,897,897,897,897,0
|
|
20231123,182100,740542115,897,897,897,897,0
|
|
20231123,182000,740542115,897,897,897,897,0
|
|
20231123,181900,740542115,897,897,897,897,0
|
|
20231123,181800,740542115,897,897,897,897,0
|
|
20231123,181700,740542115,897,897,897,897,0
|
|
20231123,181600,740542115,897,897,897,897,0
|
|
20231123,181500,740542115,897,897,897,897,0
|
|
20231123,181400,740542115,897,897,897,897,0
|
|
20231123,181300,740542115,897,897,897,897,0
|
|
20231123,181200,740542115,897,897,897,897,0
|
|
20231123,181100,740542115,897,897,897,897,0
|
|
20231123,181000,740542115,897,897,897,897,0
|
|
20231123,180900,740542115,897,897,897,897,0
|
|
20231123,180800,740542115,897,897,897,897,0
|
|
20231123,180700,740542115,897,897,897,897,0
|
|
20231123,180600,740542115,897,897,897,897,0
|
|
20231123,180500,740542115,897,897,897,897,0
|
|
20231123,180400,740542115,897,897,897,897,30265
|
|
20231123,180300,740542115,897,897,897,897,0
|
|
20231123,180200,740542115,897,897,897,897,0
|
|
20231123,180100,740542115,897,897,897,897,0
|
|
20231123,180000,740542115,897,897,897,897,0
|
|
20231123,175900,740542115,897,897,897,897,0
|
|
20231123,175800,740542115,897,897,897,897,0
|
|
20231123,175700,740542115,897,897,897,897,0
|
|
20231123,175600,740542115,897,897,897,897,0
|
|
20231123,175500,740542115,897,897,897,897,0
|
|
20231123,175400,740542115,897,897,897,897,0
|
|
20231123,175300,740542115,897,897,897,897,0
|
|
20231123,175200,740542115,897,897,897,897,0
|
|
20231123,175100,740542115,897,897,897,897,0
|
|
20231123,175000,740542115,897,897,897,897,0
|
|
20231123,174900,740542115,897,897,897,897,0
|
|
20231123,174800,740542115,897,897,897,897,0
|
|
20231123,174700,740542115,897,897,897,897,0
|
|
20231123,174600,740542115,897,897,897,897,0
|
|
20231123,174500,740542115,897,897,897,897,0
|
|
20231123,174400,740542115,897,897,897,897,0
|
|
20231123,174300,740542115,897,897,897,897,0
|
|
20231123,174200,740542115,897,897,897,897,0
|
|
20231123,174100,740542115,897,897,897,897,0
|
|
20231123,174000,740542115,897,897,897,897,0
|
|
20231123,173900,740542115,897,897,897,897,0
|
|
20231123,173800,740542115,897,897,897,897,0
|
|
20231123,173700,740542115,897,897,897,897,0
|
|
20231123,173600,740542115,897,897,897,897,0
|
|
20231123,173500,740542115,897,897,897,897,0
|
|
20231123,173400,740542115,897,897,897,897,30265
|
|
20231123,173300,740542115,897,897,897,897,0
|
|
20231123,173200,740542115,897,897,897,897,0
|
|
20231123,173100,740542115,897,897,897,897,0
|
|
20231123,173000,740542115,897,897,897,897,0
|
|
20231123,172900,740542115,897,897,897,897,0
|
|
20231123,172800,740542115,897,897,897,897,0
|
|
20231123,172700,740542115,897,897,897,897,0
|
|
20231123,172600,740542115,897,897,897,897,0
|
|
20231123,172500,740542115,897,897,897,897,0
|
|
20231123,172400,740542115,897,897,897,897,0
|
|
20231123,172300,740542115,897,897,897,897,0
|
|
20231123,172200,740542115,897,897,897,897,0
|
|
20231123,172100,740542115,897,897,897,897,0
|
|
20231123,172000,740542115,897,897,897,897,0
|
|
20231123,171900,740542115,897,897,897,897,0
|
|
20231123,171800,740542115,897,897,897,897,0
|
|
20231123,171700,740542115,897,897,897,897,0
|
|
20231123,171600,740542115,897,897,897,897,0
|
|
20231123,171500,740542115,897,897,897,897,0
|
|
20231123,171400,740542115,897,897,897,897,0
|
|
20231123,171300,740542115,897,897,897,897,0
|
|
20231123,171200,740542115,897,897,897,897,0
|
|
20231123,171100,740542115,897,897,897,897,0
|
|
20231123,171000,740542115,897,897,897,897,0
|
|
20231123,170900,740542115,897,897,897,897,0
|
|
20231123,170800,740542115,897,897,897,897,0
|
|
20231123,170700,740542115,897,897,897,897,0
|
|
20231123,170600,740542115,897,897,897,897,0
|
|
20231123,170500,740542115,897,897,897,897,0
|
|
20231123,170400,740542115,897,897,897,897,30265
|
|
20231123,170300,740542115,897,897,897,897,0
|
|
20231123,170200,740542115,897,897,897,897,0
|
|
20231123,170100,740542115,897,897,897,897,0
|
|
20231123,170000,740542115,897,897,897,897,0
|
|
20231123,165900,740542115,897,897,897,897,0
|
|
20231123,165800,740542115,897,897,897,897,0
|
|
20231123,165700,740542115,897,897,897,897,0
|
|
20231123,165600,740542115,897,897,897,897,0
|
|
20231123,165500,740542115,897,897,897,897,0
|
|
20231123,165400,740542115,897,897,897,897,0
|
|
20231123,165300,740542115,897,897,897,897,0
|
|
20231123,165200,740542115,897,897,897,897,0
|
|
20231123,165100,740542115,897,897,897,897,0
|
|
20231123,165000,740542115,897,897,897,897,0
|
|
20231123,164900,740542115,897,897,897,897,0
|
|
20231123,164800,740542115,897,897,897,897,0
|
|
20231123,164700,740542115,897,897,897,897,0
|
|
20231123,164600,740542115,897,897,897,897,0
|
|
20231123,164500,740542115,897,897,897,897,0
|
|
20231123,164400,740542115,897,897,897,897,0
|
|
20231123,164300,740542115,897,897,897,897,0
|
|
20231123,164200,740542115,897,897,897,897,0
|
|
20231123,164100,740542115,897,897,897,897,0
|
|
20231123,164000,740542115,897,897,897,897,0
|
|
20231123,163900,740542115,897,897,897,897,0
|
|
20231123,163800,740542115,897,897,897,897,0
|
|
20231123,163700,740542115,897,897,897,897,0
|
|
20231123,163600,740542115,897,897,897,897,0
|
|
20231123,163500,740542115,897,897,897,897,0
|
|
20231123,163400,740542115,897,897,897,897,30265
|
|
20231123,163300,740542115,897,897,897,897,0
|
|
20231123,163200,740542115,897,897,897,897,0
|
|
20231123,163100,740542115,897,897,897,897,0
|
|
20231123,163000,740542115,897,897,897,897,0
|
|
20231123,162900,740542115,897,897,897,897,0
|
|
20231123,162800,740542115,897,897,897,897,0
|
|
20231123,162700,740542115,897,897,897,897,0
|
|
20231123,162600,740542115,897,897,897,897,0
|
|
20231123,162500,740542115,897,897,897,897,0
|
|
20231123,162400,740542115,897,897,897,897,0
|
|
20231123,162300,740542115,897,897,897,897,0
|
|
20231123,162200,740542115,897,897,897,897,0
|
|
20231123,162100,740542115,897,897,897,897,0
|
|
20231123,162000,740542115,897,897,897,897,0
|
|
20231123,161900,740542115,897,897,897,897,0
|
|
20231123,161800,740542115,897,897,897,897,0
|
|
20231123,161700,740542115,897,897,897,897,0
|
|
20231123,161600,740542115,897,897,897,897,0
|
|
20231123,161500,740542115,897,897,897,897,0
|
|
20231123,161400,740542115,897,897,897,897,0
|
|
20231123,161300,740542115,897,897,897,897,0
|
|
20231123,161200,740542115,897,897,897,897,0
|
|
20231123,161100,740542115,897,897,897,897,0
|
|
20231123,161000,740542115,897,897,897,897,0
|
|
20231123,160900,740542115,897,897,897,897,0
|
|
20231123,160800,740542115,897,897,897,897,0
|
|
20231123,160700,740542115,897,897,897,897,0
|
|
20231123,160600,740542115,897,897,897,897,0
|
|
20231123,160500,740542115,897,897,897,897,0
|
|
20231123,160400,740542115,897,897,897,897,30265
|
|
20231123,160300,740542115,897,897,897,897,0
|
|
20231123,160200,740542115,897,897,897,897,0
|
|
20231123,160100,740542115,897,897,897,897,0
|
|
20231123,160000,740542115,897,897,897,897,0
|
|
20231123,155900,740542115,897,897,897,897,0
|
|
20231123,155800,740542115,897,897,897,897,0
|
|
20231123,155700,740542115,897,897,897,897,0
|
|
20231123,155600,740542115,897,897,897,897,0
|
|
20231123,155500,740542115,897,897,897,897,0
|
|
20231123,155400,740542115,897,897,897,897,0
|
|
20231123,155300,740542115,897,897,897,897,0
|
|
20231123,155200,740542115,897,897,897,897,0
|
|
20231123,155100,740542115,897,897,897,897,0
|
|
20231123,155000,740542115,897,897,897,897,0
|
|
20231123,154900,740542115,897,897,897,897,0
|
|
20231123,154800,740542115,897,897,897,897,0
|
|
20231123,154700,740542115,897,897,897,897,0
|
|
20231123,154600,740542115,897,897,897,897,0
|
|
20231123,154500,740542115,897,897,897,897,0
|
|
20231123,154400,740542115,897,897,897,897,0
|
|
20231123,154300,740542115,897,897,897,897,0
|
|
20231123,154200,740542115,897,897,897,897,0
|
|
20231123,154100,740542115,897,897,897,897,0
|
|
20231123,154000,740542115,897,897,897,897,0
|
|
20231123,153900,740542115,897,897,897,897,0
|
|
20231123,153800,740542115,897,897,897,897,0
|
|
20231123,153700,740542115,897,897,897,897,0
|
|
20231123,153600,740542115,897,897,897,897,0
|
|
20231123,153500,740542115,897,897,897,897,0
|
|
20231123,153400,740542115,897,897,897,897,30265
|
|
20231123,153300,740542115,897,897,897,897,0
|
|
20231123,153200,740542115,897,897,897,897,0
|
|
20231123,153100,740542115,897,897,897,897,0
|
|
20231123,153000,740542115,897,897,897,897,30265
|
|
20231123,152900,713394410,897,897,897,897,0
|
|
20231123,152800,713394410,897,897,897,897,0
|
|
20231123,152700,713394410,897,897,897,897,0
|
|
20231123,152600,713394410,897,897,897,897,0
|
|
20231123,152500,713394410,897,897,897,897,0
|
|
20231123,152400,713394410,897,897,897,897,0
|
|
20231123,152300,713394410,897,897,897,897,0
|
|
20231123,152200,713394410,897,897,897,897,0
|
|
20231123,152100,713394410,897,897,897,897,0
|
|
20231123,152000,713394410,897,897,897,897,0
|
|
20231123,151900,713394410,897,899,899,897,944
|
|
20231123,151800,712545940,899,898,899,898,2188
|
|
20231123,151700,710581095,897,898,898,897,2711
|
|
20231123,151600,708149321,897,897,897,897,2398
|
|
20231123,151500,705998315,897,898,898,897,1859
|
|
20231123,151400,704330710,898,898,898,898,278
|
|
20231123,151300,704081066,897,897,897,897,175
|
|
20231123,151200,703924091,897,896,897,896,3860
|
|
20231123,151100,700462061,896,896,896,896,901
|
|
20231123,151000,699654765,897,897,897,897,200
|
|
20231123,150900,699475365,897,897,897,897,2331
|
|
20231123,150800,697384458,897,897,897,897,0
|
|
20231123,150700,697384458,897,897,897,897,39
|
|
20231123,150600,697349475,897,898,898,897,341
|
|
20231123,150500,697043258,897,897,897,897,0
|
|
20231123,150400,697043258,897,897,897,896,1001
|
|
20231123,150300,696145651,897,897,897,897,691
|
|
20231123,150200,695525824,897,897,897,897,1001
|
|
20231123,150100,694627927,897,897,897,897,11
|
|
20231123,150000,694618060,897,897,897,897,107
|
|
20231123,145900,694522081,896,896,896,896,2450
|
|
20231123,145800,692326881,896,896,896,896,1
|
|
20231123,145700,692325985,896,897,897,896,1903
|
|
20231123,145600,690620894,896,896,896,896,1145
|
|
20231123,145500,689594974,896,897,897,896,4026
|
|
20231123,145400,685987238,898,898,898,898,6751
|
|
20231123,145300,679924840,898,898,898,898,3300
|
|
20231123,145200,676961440,896,896,896,896,1975
|
|
20231123,145100,675191840,898,898,898,898,999
|
|
20231123,145000,674294738,898,898,898,898,2
|
|
20231123,144900,674292942,897,897,897,897,4000
|
|
20231123,144800,670704942,896,896,896,896,0
|
|
20231123,144700,670704942,896,896,896,896,0
|
|
20231123,144600,670704942,896,896,896,896,1
|
|
20231123,144500,670704046,896,896,896,896,0
|
|
20231123,144400,670704046,896,896,896,896,0
|
|
20231123,144300,670704046,896,897,897,896,4731
|
|
20231123,144200,666463881,897,897,897,897,1
|
|
20231123,144100,666462984,897,897,897,897,153
|
|
20231123,144000,666325743,897,899,899,897,64
|
|
20231123,143900,666268211,897,897,897,897,745
|
|
20231123,143800,665599946,899,899,899,899,0
|
|
20231123,143700,665599946,899,899,899,899,7
|
|
20231123,143600,665593653,899,897,899,897,1501
|
|
20231123,143500,664247254,897,897,897,897,0
|
|
20231123,143400,664247254,897,897,897,897,0
|
|
20231123,143300,664247254,897,898,898,897,700
|
|
20231123,143200,663619344,898,898,898,898,20
|
|
20231123,143100,663601384,898,898,898,897,826
|
|
20231123,143000,662860376,897,898,898,897,1050
|
|
20231123,142900,661918476,898,898,898,898,55
|
|
20231123,142800,661869086,899,899,899,899,23
|
|
20231123,142700,661848409,899,899,899,897,637
|
|
20231123,142600,661276945,899,899,899,897,3950
|
|
20231123,142500,657732164,899,898,899,898,613
|
|
20231123,142400,657181600,898,898,898,898,42
|
|
20231123,142300,657143884,898,898,899,898,839
|
|
20231123,142200,656390449,898,898,898,898,28
|
|
20231123,142100,656365305,898,898,898,898,515
|
|
20231123,142000,655902835,898,897,898,897,16
|
|
20231123,141900,655888474,898,898,898,898,102
|
|
20231123,141800,655796878,899,899,899,899,100
|
|
20231123,141700,655706978,899,898,899,898,423
|
|
20231123,141600,655326702,898,899,899,898,385
|
|
20231123,141500,654980687,899,899,899,899,2
|
|
20231123,141400,654978889,899,899,899,899,5
|
|
20231123,141300,654974394,899,899,899,899,14
|
|
20231123,141200,654961808,899,899,899,899,3
|
|
20231123,141100,654959111,899,899,899,899,1
|
|
20231123,141000,654958212,898,898,898,898,0
|
|
20231123,140900,654958212,898,898,898,898,4219
|
|
20231123,140800,651169550,898,898,898,898,1350
|
|
20231123,140700,649957250,898,898,898,898,1966
|
|
20231123,140600,648191782,898,898,898,898,625
|
|
20231123,140500,647630532,898,898,898,898,0
|
|
20231123,140400,647630532,898,898,898,897,1016
|
|
20231123,140300,646718174,898,898,898,897,16
|
|
20231123,140200,646703815,898,898,898,898,2526
|
|
20231123,140100,644435467,898,898,898,898,88
|
|
20231123,140000,644356443,898,899,899,898,2068
|
|
20231123,135900,642499311,899,899,899,899,748
|
|
20231123,135800,641826859,898,899,899,898,223
|
|
20231123,135700,641626595,898,898,898,898,5053
|
|
20231123,135600,637089001,898,898,898,898,132
|
|
20231123,135500,636970465,898,897,898,897,5701
|
|
20231123,135400,631852667,898,898,898,897,900
|
|
20231123,135300,631045343,897,898,898,897,9339
|
|
20231123,135200,622661521,898,899,899,898,4262
|
|
20231123,135100,618834244,899,899,899,899,1
|
|
20231123,135000,618833345,899,899,899,899,37
|
|
20231123,134900,618800082,899,899,899,899,66
|
|
20231123,134800,618740748,899,899,899,899,245
|
|
20231123,134700,618520493,899,899,899,899,119
|
|
20231123,134600,618413512,899,899,899,899,0
|
|
20231123,134500,618413512,899,899,899,899,42
|
|
20231123,134400,618375754,899,899,899,899,1000
|
|
20231123,134300,617476754,900,900,900,900,11
|
|
20231123,134200,617466854,900,900,900,900,0
|
|
20231123,134100,617466854,900,900,900,900,11
|
|
20231123,134000,617456954,900,899,900,899,2361
|
|
20231123,133900,615334414,899,899,899,899,560
|
|
20231123,133800,614830974,899,899,899,899,1021
|
|
20231123,133700,613913095,899,899,899,899,107
|
|
20231123,133600,613816902,899,899,899,899,3600
|
|
20231123,133500,610580502,899,899,899,899,3000
|
|
20231123,133400,607883502,899,900,900,899,208
|
|
20231123,133300,607696430,900,900,900,900,0
|
|
20231123,133200,607696430,900,899,900,899,410
|
|
20231123,133100,607327830,900,900,900,900,5
|
|
20231123,133000,607323330,900,900,900,900,1004
|
|
20231123,132900,606419730,900,900,900,900,100
|
|
20231123,132800,606329730,899,899,899,898,1010
|
|
20231123,132700,605421765,898,899,899,898,5201
|
|
20231123,132600,600751266,899,899,899,899,620
|
|
20231123,132500,600193886,899,899,899,899,22
|
|
20231123,132400,600174108,899,899,899,899,0
|
|
20231123,132300,600174108,899,899,899,899,50
|
|
20231123,132200,600129158,898,899,899,898,126
|
|
20231123,132100,600015885,899,899,899,899,175
|
|
20231123,132000,599858560,899,899,899,899,1472
|
|
20231123,131900,598535232,898,900,900,898,9330
|
|
20231123,131800,590148197,899,899,899,899,0
|
|
20231123,131700,590148197,899,900,900,899,1111
|
|
20231123,131600,589148497,900,901,901,900,6000
|
|
20231123,131500,583748341,901,901,901,901,0
|
|
20231123,131400,583748341,901,901,901,901,390
|
|
20231123,131300,583396951,901,901,901,901,20
|
|
20231123,131200,583378931,901,901,901,901,500
|
|
20231123,131100,582928431,901,901,901,901,165
|
|
20231123,131000,582779766,901,901,901,901,12
|
|
20231123,130900,582768954,901,901,901,900,331
|
|
20231123,130800,582470929,901,901,901,901,47
|
|
20231123,130700,582428582,901,901,901,901,2
|
|
20231123,130600,582426780,901,901,901,901,0
|
|
20231123,130500,582426780,901,901,901,901,0
|
|
20231123,130400,582426780,901,901,901,901,126
|
|
20231123,130300,582313254,901,901,901,901,180
|
|
20231123,130200,582151074,900,900,900,900,0
|
|
20231123,130100,582151074,900,900,900,900,0
|
|
20231123,130000,582151074,900,902,902,900,2780
|
|
20231123,125900,579647236,901,901,901,901,0
|
|
20231123,125800,579647236,901,901,901,901,0
|
|
20231123,125700,579647236,901,901,901,901,500
|
|
20231123,125600,579196736,902,902,902,902,2200
|
|
20231123,125500,577212336,902,902,902,902,1116
|
|
20231123,125400,576205704,901,901,901,901,435
|
|
20231123,125300,575813769,901,902,902,900,21227
|
|
20231123,125200,556707115,900,901,901,900,1000
|
|
20231123,125100,555807114,900,900,900,900,252
|
|
20231123,125000,555580314,900,901,901,900,1101
|
|
20231123,124900,554589394,901,901,901,901,0
|
|
20231123,124800,554589394,901,901,901,901,91
|
|
20231123,124700,554507403,901,900,901,900,80
|
|
20231123,124600,554435402,901,901,901,901,1300
|
|
20231123,124500,553264102,900,901,901,900,3001
|
|
20231123,124400,550560969,902,902,902,902,0
|
|
20231123,124300,550560969,902,902,902,902,10
|
|
20231123,124200,550551949,903,903,903,903,12
|
|
20231123,124100,550541113,903,901,903,901,477
|
|
20231123,124000,550111284,901,901,901,901,296
|
|
20231123,123900,549844588,902,902,902,902,1364
|
|
20231123,123800,548614260,903,903,903,903,91
|
|
20231123,123700,548532087,903,902,903,902,101
|
|
20231123,123600,548440885,902,902,902,902,2
|
|
20231123,123500,548439081,903,903,903,903,5
|
|
20231123,123400,548434566,903,903,903,903,0
|
|
20231123,123300,548434566,903,902,903,902,48
|
|
20231123,123200,548391252,903,903,903,903,107
|
|
20231123,123100,548294631,902,902,902,902,1
|
|
20231123,123000,548293729,902,902,902,902,1
|
|
20231123,122900,548292827,902,902,902,902,47
|
|
20231123,122800,548250433,902,902,902,902,34
|
|
20231123,122700,548219765,902,902,902,902,77
|
|
20231123,122600,548150311,902,902,902,902,0
|
|
20231123,122500,548150311,902,902,902,902,0
|
|
20231123,122400,548150311,902,902,902,902,351
|
|
20231123,122300,547833709,901,901,901,901,21
|
|
20231123,122200,547814788,901,901,901,901,0
|
|
20231123,122100,547814788,901,901,901,901,0
|
|
20231123,122000,547814788,901,901,901,901,545
|
|
20231123,121900,547323743,901,901,901,901,1300
|
|
20231123,121800,546152443,900,900,900,900,2877
|
|
20231123,121700,543563143,900,901,901,900,903
|
|
20231123,121600,542750228,901,902,902,901,2693
|
|
20231123,121500,540323560,902,901,902,901,1249
|
|
20231123,121400,539198191,901,901,901,901,0
|
|
20231123,121300,539198191,901,901,901,901,177
|
|
20231123,121200,539038714,902,902,902,902,125
|
|
20231123,121100,538925964,902,902,902,902,0
|
|
20231123,121000,538925964,902,902,902,902,300
|
|
20231123,120900,538655364,902,902,902,902,0
|
|
20231123,120800,538655364,902,902,902,902,2188
|
|
20231123,120700,536681788,902,902,902,902,974
|
|
20231123,120600,535803240,902,902,902,902,0
|
|
20231123,120500,535803240,902,902,902,902,10
|
|
20231123,120400,535794220,901,901,901,901,570
|
|
20231123,120300,535280650,900,902,902,900,3157
|
|
20231123,120200,532439092,902,902,902,900,2195
|
|
20231123,120100,530462197,902,902,902,902,2001
|
|
20231123,120000,528657295,902,901,902,901,3614
|
|
20231123,115900,525397919,902,902,902,902,0
|
|
20231123,115800,525397919,902,901,902,901,303
|
|
20231123,115700,525124714,901,901,901,901,199
|
|
20231123,115600,524945415,901,901,901,901,302
|
|
20231123,115500,524673313,902,902,902,902,1
|
|
20231123,115400,524672411,902,902,902,902,1022
|
|
20231123,115300,523750567,902,903,904,902,40
|
|
20231123,115200,523714468,902,902,902,902,0
|
|
20231123,115100,523714468,902,902,902,902,40
|
|
20231123,115000,523678388,903,903,903,903,10
|
|
20231123,114900,523669358,901,901,901,901,0
|
|
20231123,114800,523669358,901,901,901,901,1
|
|
20231123,114700,523668457,901,901,901,901,780
|
|
20231123,114600,522965677,901,901,901,901,535
|
|
20231123,114500,522483642,901,901,901,901,0
|
|
20231123,114400,522483642,901,903,903,901,1193
|
|
20231123,114300,521408502,903,903,903,903,7
|
|
20231123,114200,521402181,904,903,904,903,6
|
|
20231123,114100,521396758,903,903,903,903,1
|
|
20231123,114000,521395855,903,903,903,903,1
|
|
20231123,113900,521394952,900,900,900,900,0
|
|
20231123,113800,521394952,900,902,902,900,596
|
|
20231123,113700,520858251,900,903,904,900,3335
|
|
20231123,113600,517853963,904,904,904,904,50
|
|
20231123,113500,517808763,903,904,904,903,119
|
|
20231123,113400,517701299,904,903,904,903,3173
|
|
20231123,113300,514835846,903,903,903,903,1639
|
|
20231123,113200,513355829,903,903,903,903,1461
|
|
20231123,113100,512036546,902,902,902,902,12
|
|
20231123,113000,512025722,902,903,903,902,744
|
|
20231123,112900,511353910,903,903,903,903,506
|
|
20231123,112800,510896992,902,903,903,902,33
|
|
20231123,112700,510867224,903,903,903,903,0
|
|
20231123,112600,510867224,903,903,903,903,1
|
|
20231123,112500,510866321,903,901,903,901,944
|
|
20231123,112400,510013911,903,903,903,903,150
|
|
20231123,112300,509878461,901,902,902,901,1249
|
|
20231123,112200,508752566,903,903,903,903,1217
|
|
20231123,112100,507653615,903,903,903,903,10
|
|
20231123,112000,507644585,903,903,903,903,0
|
|
20231123,111900,507644585,903,903,903,903,23
|
|
20231123,111800,507623816,903,904,904,903,583
|
|
20231123,111700,507096796,903,903,903,903,182
|
|
20231123,111600,506932450,901,901,901,901,0
|
|
20231123,111500,506932450,901,901,901,901,0
|
|
20231123,111400,506932450,901,901,901,901,0
|
|
20231123,111300,506932450,901,901,901,901,2
|
|
20231123,111200,506930648,901,903,903,901,616
|
|
20231123,111100,506375582,903,903,903,903,2410
|
|
20231123,111000,504199352,903,903,903,903,0
|
|
20231123,110900,504199352,903,903,903,903,0
|
|
20231123,110800,504199352,903,903,903,903,0
|
|
20231123,110700,504199352,903,903,903,903,23
|
|
20231123,110600,504178583,903,903,903,903,11
|
|
20231123,110500,504168650,903,903,903,903,500
|
|
20231123,110400,503717150,903,902,903,902,269
|
|
20231123,110300,503474509,900,899,900,899,1066
|
|
20231123,110200,502515354,900,900,900,900,6100
|
|
20231123,110100,497025354,900,899,900,899,9
|
|
20231123,110000,497017257,899,900,900,899,7516
|
|
20231123,105900,490260357,900,901,901,900,1482
|
|
20231123,105800,488926556,900,900,900,900,1585
|
|
20231123,105700,487500056,902,900,902,900,1166
|
|
20231123,105600,486449474,900,901,901,900,133
|
|
20231123,105500,486329758,901,901,901,901,10
|
|
20231123,105400,486320748,901,901,901,901,348
|
|
20231123,105300,486007200,901,901,901,901,5
|
|
20231123,105200,486002695,901,901,901,901,92
|
|
20231123,105100,485919803,901,902,902,901,180
|
|
20231123,105000,485757474,901,901,901,901,2
|
|
20231123,104900,485755672,901,900,901,900,1291
|
|
20231123,104800,484593522,900,902,902,900,16084
|
|
20231123,104700,470115274,902,902,902,902,67
|
|
20231123,104600,470054840,902,903,903,902,447
|
|
20231123,104500,469651644,904,904,904,904,0
|
|
20231123,104400,469651644,904,904,904,904,0
|
|
20231123,104300,469651644,904,904,904,904,14
|
|
20231123,104200,469638988,904,904,904,904,105
|
|
20231123,104100,469544068,904,905,905,904,33
|
|
20231123,104000,469514228,905,905,905,905,3
|
|
20231123,103900,469511513,905,905,905,905,60
|
|
20231123,103800,469457213,905,905,905,905,0
|
|
20231123,103700,469457213,905,905,905,905,0
|
|
20231123,103600,469457213,905,905,905,905,15
|
|
20231123,103500,469443638,903,904,904,903,3
|
|
20231123,103400,469440927,904,904,905,904,689
|
|
20231123,103300,468817971,904,904,904,904,13
|
|
20231123,103200,468806219,902,903,903,902,11856
|
|
20231123,103100,458100254,902,899,902,899,22833
|
|
20231123,103000,437522709,898,899,899,898,674
|
|
20231123,102900,436916784,898,898,898,898,6657
|
|
20231123,102800,430938798,898,900,900,898,130
|
|
20231123,102700,430821808,898,898,898,898,333
|
|
20231123,102600,430522774,899,898,899,897,1861
|
|
20231123,102500,428850844,899,899,899,898,1053
|
|
20231123,102400,427904737,898,899,899,898,131
|
|
20231123,102300,427787002,899,898,899,898,19
|
|
20231123,102200,427769930,897,897,897,897,0
|
|
20231123,102100,427769930,897,899,899,897,2807
|
|
20231123,102000,425251769,899,899,899,899,48
|
|
20231123,101900,425208617,898,899,899,898,1102
|
|
20231123,101800,424219005,899,898,899,898,420
|
|
20231123,101700,423841835,898,898,898,898,113
|
|
20231123,101600,423740361,897,900,900,897,88
|
|
20231123,101500,423661422,897,897,897,897,0
|
|
20231123,101400,423661422,897,899,899,897,102
|
|
20231123,101300,423569897,897,897,897,897,10
|
|
20231123,101200,423560927,897,898,898,897,1898
|
|
20231123,101100,421857170,898,900,900,897,8863
|
|
20231123,101000,413895415,901,901,901,901,100
|
|
20231123,100900,413805315,900,900,901,900,617
|
|
20231123,100800,413249985,901,901,901,900,115
|
|
20231123,100700,413146470,901,900,901,900,315
|
|
20231123,100600,412862957,900,901,901,900,4266
|
|
20231123,100500,409019791,901,901,901,901,109
|
|
20231123,100400,408921582,900,900,900,900,11
|
|
20231123,100300,408911682,901,900,901,900,3650
|
|
20231123,100200,405626681,900,899,900,899,1207
|
|
20231123,100100,404540468,899,898,899,897,2133
|
|
20231123,100000,402625078,899,899,899,898,78
|
|
20231123,095900,402554964,898,899,899,898,971
|
|
20231123,095800,401682405,899,898,899,898,1539
|
|
20231123,095700,400299972,897,898,898,897,863
|
|
20231123,095600,399525796,897,898,898,896,1109
|
|
20231123,095500,398530999,898,897,898,896,1204
|
|
20231123,095400,397451031,897,898,899,897,6062
|
|
20231123,095300,392009780,899,899,899,899,23
|
|
20231123,095200,391989103,899,899,899,898,198
|
|
20231123,095100,391811172,899,899,899,899,13
|
|
20231123,095000,391799485,899,898,899,898,101
|
|
20231123,094900,391708785,898,897,898,897,3061
|
|
20231123,094800,388962975,897,899,899,896,9577
|
|
20231123,094700,380368893,899,899,900,899,2933
|
|
20231123,094600,377731004,900,901,901,898,437
|
|
20231123,094500,377338573,897,900,901,897,10005
|
|
20231123,094400,368350222,901,900,901,899,5653
|
|
20231123,094300,363263521,900,900,900,900,692
|
|
20231123,094200,362640721,900,900,900,898,5000
|
|
20231123,094100,358148780,900,900,900,900,86
|
|
20231123,094000,358071380,900,900,900,900,7361
|
|
20231123,093900,351446480,897,900,900,897,6326
|
|
20231123,093800,345758268,901,900,901,900,5143
|
|
20231123,093700,341129503,901,901,902,900,1974
|
|
20231123,093600,339351348,902,903,903,902,8968
|
|
20231123,093500,331262201,903,904,904,903,1818
|
|
20231123,093400,329620544,904,905,905,904,345
|
|
20231123,093300,329308647,905,902,905,902,1176
|
|
20231123,093200,328247276,902,906,906,902,304
|
|
20231123,093100,327972872,901,905,906,900,14912
|
|
20231123,093000,314523507,905,902,905,902,96
|
|
20231123,092900,314436771,901,903,904,901,6469
|
|
20231123,092800,308601493,904,906,906,904,15159
|
|
20231123,092700,294887863,906,906,906,905,846
|
|
20231123,092600,294121973,906,907,907,906,3266
|
|
20231123,092500,291162882,907,908,908,907,784
|
|
20231123,092400,290451729,909,909,909,909,150
|
|
20231123,092300,290315379,909,908,909,908,420
|
|
20231123,092200,289934017,908,907,908,906,2387
|
|
20231123,092100,287770737,907,907,907,906,692
|
|
20231123,092000,287143098,906,906,907,906,9923
|
|
20231123,091900,278149860,906,907,907,906,3423
|
|
20231123,091800,275048091,908,907,908,907,2601
|
|
20231123,091700,272687884,907,908,908,907,921
|
|
20231123,091600,271852336,907,908,908,907,3583
|
|
20231123,091500,268600180,908,909,909,907,1189
|
|
20231123,091400,267520643,909,907,909,907,1891
|
|
20231123,091300,265805504,907,907,907,906,6600
|
|
20231123,091200,259820125,907,910,910,907,3833
|
|
20231123,091100,256336544,910,912,912,910,6285
|
|
20231123,091000,250607243,910,908,912,908,5612
|
|
20231123,090900,245498188,908,896,908,896,19256
|
|
20231123,090800,228158575,896,895,896,895,11058
|
|
20231123,090700,218254195,896,895,896,895,8270
|
|
20231123,090600,210849465,895,897,897,895,16580
|
|
20231123,090500,196002519,897,895,899,895,6195
|
|
20231123,090400,190444018,893,891,898,889,21647
|
|
20231123,090300,171167179,890,898,898,888,116232
|
|
20231123,090200,67609460,900,907,907,898,34503
|
|
20231123,090100,36529346,907,906,907,906,15229
|
|
20231123,090000,22725046,906,907,920,906,24880
|