611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190800,188737719,890,890,890,890,3303
|
|
20231128,190700,188737719,890,890,890,890,0
|
|
20231128,190600,188737719,890,890,890,890,0
|
|
20231128,190500,188737719,890,890,890,890,0
|
|
20231128,190400,188737719,890,890,890,890,0
|
|
20231128,190300,188737719,890,890,890,890,0
|
|
20231128,190200,188737719,890,890,890,890,0
|
|
20231128,190100,188737719,890,890,890,890,0
|
|
20231128,190000,188737719,890,890,890,890,0
|
|
20231128,185900,188737719,890,890,890,890,0
|
|
20231128,185800,188737719,890,890,890,890,0
|
|
20231128,185700,188737719,890,890,890,890,0
|
|
20231128,185600,188737719,890,890,890,890,0
|
|
20231128,185500,188737719,890,890,890,890,0
|
|
20231128,185400,188737719,890,890,890,890,0
|
|
20231128,185300,188737719,890,890,890,890,0
|
|
20231128,185200,188737719,890,890,890,890,0
|
|
20231128,185100,188737719,890,890,890,890,0
|
|
20231128,185000,188737719,890,890,890,890,0
|
|
20231128,184900,188737719,890,890,890,890,0
|
|
20231128,184800,188737719,890,890,890,890,0
|
|
20231128,184700,188737719,890,890,890,890,0
|
|
20231128,184600,188737719,890,890,890,890,0
|
|
20231128,184500,188737719,890,890,890,890,0
|
|
20231128,184400,188737719,890,890,890,890,0
|
|
20231128,184300,188737719,890,890,890,890,0
|
|
20231128,184200,188737719,890,890,890,890,0
|
|
20231128,184100,188737719,890,890,890,890,0
|
|
20231128,184000,188737719,890,890,890,890,0
|
|
20231128,183900,188737719,890,890,890,890,0
|
|
20231128,183800,188737719,890,890,890,890,3303
|
|
20231128,183700,188737719,890,890,890,890,0
|
|
20231128,183600,188737719,890,890,890,890,0
|
|
20231128,183500,188737719,890,890,890,890,0
|
|
20231128,183400,188737719,890,890,890,890,0
|
|
20231128,183300,188737719,890,890,890,890,0
|
|
20231128,183200,188737719,890,890,890,890,0
|
|
20231128,183100,188737719,890,890,890,890,0
|
|
20231128,183000,188737719,890,890,890,890,0
|
|
20231128,182900,188737719,890,890,890,890,0
|
|
20231128,182800,188737719,890,890,890,890,0
|
|
20231128,182700,188737719,890,890,890,890,0
|
|
20231128,182600,188737719,890,890,890,890,0
|
|
20231128,182500,188737719,890,890,890,890,0
|
|
20231128,182400,188737719,890,890,890,890,0
|
|
20231128,182300,188737719,890,890,890,890,0
|
|
20231128,182200,188737719,890,890,890,890,0
|
|
20231128,182100,188737719,890,890,890,890,0
|
|
20231128,182000,188737719,890,890,890,890,0
|
|
20231128,181900,188737719,890,890,890,890,0
|
|
20231128,181800,188737719,890,890,890,890,0
|
|
20231128,181700,188737719,890,890,890,890,0
|
|
20231128,181600,188737719,890,890,890,890,0
|
|
20231128,181500,188737719,890,890,890,890,0
|
|
20231128,181400,188737719,890,890,890,890,0
|
|
20231128,181300,188737719,890,890,890,890,0
|
|
20231128,181200,188737719,890,890,890,890,0
|
|
20231128,181100,188737719,890,890,890,890,0
|
|
20231128,181000,188737719,890,890,890,890,0
|
|
20231128,180900,188737719,890,890,890,890,0
|
|
20231128,180800,188737719,890,890,890,890,3303
|
|
20231128,180700,188737719,890,890,890,890,0
|
|
20231128,180600,188737719,890,890,890,890,0
|
|
20231128,180500,188737719,890,890,890,890,0
|
|
20231128,180400,188737719,890,890,890,890,0
|
|
20231128,180300,188737719,890,890,890,890,0
|
|
20231128,180200,188737719,890,890,890,890,0
|
|
20231128,180100,188737719,890,890,890,890,0
|
|
20231128,180000,188737719,890,890,890,890,0
|
|
20231128,175900,188737719,890,890,890,890,0
|
|
20231128,175800,188737719,890,890,890,890,0
|
|
20231128,175700,188737719,890,890,890,890,0
|
|
20231128,175600,188737719,890,890,890,890,0
|
|
20231128,175500,188737719,890,890,890,890,0
|
|
20231128,175400,188737719,890,890,890,890,0
|
|
20231128,175300,188737719,890,890,890,890,0
|
|
20231128,175200,188737719,890,890,890,890,0
|
|
20231128,175100,188737719,890,890,890,890,0
|
|
20231128,175000,188737719,890,890,890,890,0
|
|
20231128,174900,188737719,890,890,890,890,0
|
|
20231128,174800,188737719,890,890,890,890,0
|
|
20231128,174700,188737719,890,890,890,890,0
|
|
20231128,174600,188737719,890,890,890,890,0
|
|
20231128,174500,188737719,890,890,890,890,0
|
|
20231128,174400,188737719,890,890,890,890,0
|
|
20231128,174300,188737719,890,890,890,890,0
|
|
20231128,174200,188737719,890,890,890,890,0
|
|
20231128,174100,188737719,890,890,890,890,0
|
|
20231128,174000,188737719,890,890,890,890,0
|
|
20231128,173900,188737719,890,890,890,890,0
|
|
20231128,173800,188737719,890,890,890,890,3303
|
|
20231128,173700,188737719,890,890,890,890,0
|
|
20231128,173600,188737719,890,890,890,890,0
|
|
20231128,173500,188737719,890,890,890,890,0
|
|
20231128,173400,188737719,890,890,890,890,0
|
|
20231128,173300,188737719,890,890,890,890,0
|
|
20231128,173200,188737719,890,890,890,890,0
|
|
20231128,173100,188737719,890,890,890,890,0
|
|
20231128,173000,188737719,890,890,890,890,0
|
|
20231128,172900,188737719,890,890,890,890,0
|
|
20231128,172800,188737719,890,890,890,890,0
|
|
20231128,172700,188737719,890,890,890,890,0
|
|
20231128,172600,188737719,890,890,890,890,0
|
|
20231128,172500,188737719,890,890,890,890,0
|
|
20231128,172400,188737719,890,890,890,890,0
|
|
20231128,172300,188737719,890,890,890,890,0
|
|
20231128,172200,188737719,890,890,890,890,0
|
|
20231128,172100,188737719,890,890,890,890,0
|
|
20231128,172000,188737719,890,890,890,890,0
|
|
20231128,171900,188737719,890,890,890,890,0
|
|
20231128,171800,188737719,890,890,890,890,0
|
|
20231128,171700,188737719,890,890,890,890,0
|
|
20231128,171600,188737719,890,890,890,890,0
|
|
20231128,171500,188737719,890,890,890,890,0
|
|
20231128,171400,188737719,890,890,890,890,0
|
|
20231128,171300,188737719,890,890,890,890,0
|
|
20231128,171200,188737719,890,890,890,890,0
|
|
20231128,171100,188737719,890,890,890,890,0
|
|
20231128,171000,188737719,890,890,890,890,0
|
|
20231128,170900,188737719,890,890,890,890,0
|
|
20231128,170800,188737719,890,890,890,890,3303
|
|
20231128,170700,188737719,890,890,890,890,0
|
|
20231128,170600,188737719,890,890,890,890,0
|
|
20231128,170500,188737719,890,890,890,890,0
|
|
20231128,170400,188737719,890,890,890,890,0
|
|
20231128,170300,188737719,890,890,890,890,0
|
|
20231128,170200,188737719,890,890,890,890,0
|
|
20231128,170100,188737719,890,890,890,890,0
|
|
20231128,170000,188737719,890,890,890,890,0
|
|
20231128,165900,188737719,890,890,890,890,0
|
|
20231128,165800,188737719,890,890,890,890,0
|
|
20231128,165700,188737719,890,890,890,890,0
|
|
20231128,165600,188737719,890,890,890,890,0
|
|
20231128,165500,188737719,890,890,890,890,0
|
|
20231128,165400,188737719,890,890,890,890,0
|
|
20231128,165300,188737719,890,890,890,890,0
|
|
20231128,165200,188737719,890,890,890,890,0
|
|
20231128,165100,188737719,890,890,890,890,0
|
|
20231128,165000,188737719,890,890,890,890,0
|
|
20231128,164900,188737719,890,890,890,890,0
|
|
20231128,164800,188737719,890,890,890,890,0
|
|
20231128,164700,188737719,890,890,890,890,0
|
|
20231128,164600,188737719,890,890,890,890,0
|
|
20231128,164500,188737719,890,890,890,890,0
|
|
20231128,164400,188737719,890,890,890,890,0
|
|
20231128,164300,188737719,890,890,890,890,0
|
|
20231128,164200,188737719,890,890,890,890,0
|
|
20231128,164100,188737719,890,890,890,890,0
|
|
20231128,164000,188737719,890,890,890,890,0
|
|
20231128,163900,188737719,890,890,890,890,0
|
|
20231128,163800,188737719,890,890,890,890,3303
|
|
20231128,163700,188737719,890,890,890,890,0
|
|
20231128,163600,188737719,890,890,890,890,0
|
|
20231128,163500,188737719,890,890,890,890,0
|
|
20231128,163400,188737719,890,890,890,890,0
|
|
20231128,163300,188737719,890,890,890,890,0
|
|
20231128,163200,188737719,890,890,890,890,0
|
|
20231128,163100,188737719,890,890,890,890,0
|
|
20231128,163000,188737719,890,890,890,890,0
|
|
20231128,162900,188737719,890,890,890,890,0
|
|
20231128,162800,188737719,890,890,890,890,0
|
|
20231128,162700,188737719,890,890,890,890,0
|
|
20231128,162600,188737719,890,890,890,890,0
|
|
20231128,162500,188737719,890,890,890,890,0
|
|
20231128,162400,188737719,890,890,890,890,0
|
|
20231128,162300,188737719,890,890,890,890,0
|
|
20231128,162200,188737719,890,890,890,890,0
|
|
20231128,162100,188737719,890,890,890,890,0
|
|
20231128,162000,188737719,890,890,890,890,0
|
|
20231128,161900,188737719,890,890,890,890,0
|
|
20231128,161800,188737719,890,890,890,890,0
|
|
20231128,161700,188737719,890,890,890,890,0
|
|
20231128,161600,188737719,890,890,890,890,0
|
|
20231128,161500,188737719,890,890,890,890,0
|
|
20231128,161400,188737719,890,890,890,890,0
|
|
20231128,161300,188737719,890,890,890,890,0
|
|
20231128,161200,188737719,890,890,890,890,0
|
|
20231128,161100,188737719,890,890,890,890,0
|
|
20231128,161000,188737719,890,890,890,890,0
|
|
20231128,160900,188737719,890,890,890,890,0
|
|
20231128,160800,188737719,890,890,890,890,3303
|
|
20231128,160700,188737719,890,890,890,890,0
|
|
20231128,160600,188737719,890,890,890,890,0
|
|
20231128,160500,188737719,890,890,890,890,0
|
|
20231128,160400,188737719,890,890,890,890,0
|
|
20231128,160300,188737719,890,890,890,890,0
|
|
20231128,160200,188737719,890,890,890,890,0
|
|
20231128,160100,188737719,890,890,890,890,0
|
|
20231128,160000,188737719,890,890,890,890,0
|
|
20231128,155900,188737719,890,890,890,890,0
|
|
20231128,155800,188737719,890,890,890,890,0
|
|
20231128,155700,188737719,890,890,890,890,0
|
|
20231128,155600,188737719,890,890,890,890,0
|
|
20231128,155500,188737719,890,890,890,890,0
|
|
20231128,155400,188737719,890,890,890,890,0
|
|
20231128,155300,188737719,890,890,890,890,0
|
|
20231128,155200,188737719,890,890,890,890,0
|
|
20231128,155100,188737719,890,890,890,890,0
|
|
20231128,155000,188737719,890,890,890,890,0
|
|
20231128,154900,188737719,890,890,890,890,0
|
|
20231128,154800,188737719,890,890,890,890,0
|
|
20231128,154700,188737719,890,890,890,890,0
|
|
20231128,154600,188737719,890,890,890,890,0
|
|
20231128,154500,188737719,890,890,890,890,0
|
|
20231128,154400,188737719,890,890,890,890,0
|
|
20231128,154300,188737719,890,890,890,890,0
|
|
20231128,154200,188737719,890,890,890,890,0
|
|
20231128,154100,188737719,890,890,890,890,0
|
|
20231128,154000,188737719,890,890,890,890,0
|
|
20231128,153900,188737719,890,890,890,890,0
|
|
20231128,153800,188737719,890,890,890,890,3303
|
|
20231128,153700,188737719,890,890,890,890,0
|
|
20231128,153600,188737719,890,890,890,890,0
|
|
20231128,153500,188737719,890,890,890,890,0
|
|
20231128,153400,188737719,890,890,890,890,0
|
|
20231128,153300,188737719,890,890,890,890,0
|
|
20231128,153200,188737719,890,890,890,890,0
|
|
20231128,153100,188737719,890,890,890,890,0
|
|
20231128,153000,188737719,890,890,890,890,3303
|
|
20231128,152900,185798049,887,887,887,887,0
|
|
20231128,152800,185798049,887,887,887,887,0
|
|
20231128,152700,185798049,887,887,887,887,0
|
|
20231128,152600,185798049,887,887,887,887,0
|
|
20231128,152500,185798049,887,887,887,887,0
|
|
20231128,152400,185798049,887,887,887,887,0
|
|
20231128,152300,185798049,887,887,887,887,0
|
|
20231128,152200,185798049,887,887,887,887,0
|
|
20231128,152100,185798049,887,887,887,887,0
|
|
20231128,152000,185798049,887,887,887,887,0
|
|
20231128,151900,185798049,887,886,887,885,4839
|
|
20231128,151800,181510657,886,886,887,886,1940
|
|
20231128,151700,179791816,886,885,886,885,810
|
|
20231128,151600,179074936,886,886,886,886,3
|
|
20231128,151500,179072278,886,886,886,886,502
|
|
20231128,151400,178627506,886,886,886,886,11
|
|
20231128,151300,178617760,885,885,885,885,25
|
|
20231128,151200,178595635,885,885,885,885,0
|
|
20231128,151100,178595635,885,887,887,885,4
|
|
20231128,151000,178592089,885,886,886,885,1000
|
|
20231128,150900,177706822,886,887,887,886,160
|
|
20231128,150800,177564922,887,887,887,887,0
|
|
20231128,150700,177564922,887,887,887,887,1
|
|
20231128,150600,177564035,887,887,887,887,0
|
|
20231128,150500,177564035,887,887,887,887,0
|
|
20231128,150400,177564035,887,887,887,887,0
|
|
20231128,150300,177564035,887,887,887,887,1
|
|
20231128,150200,177563148,888,888,888,888,0
|
|
20231128,150100,177563148,888,888,888,888,0
|
|
20231128,150000,177563148,888,888,888,888,81
|
|
20231128,145900,177491220,888,888,888,888,201
|
|
20231128,145800,177312732,885,885,885,885,0
|
|
20231128,145700,177312732,885,887,887,885,19
|
|
20231128,145600,177295914,888,888,888,888,0
|
|
20231128,145500,177295914,888,886,888,886,3333
|
|
20231128,145400,174340399,886,886,886,886,0
|
|
20231128,145300,174340399,886,886,886,886,1
|
|
20231128,145200,174339513,885,885,885,885,552
|
|
20231128,145100,173850993,885,885,885,885,1
|
|
20231128,145000,173850108,885,885,885,885,0
|
|
20231128,144900,173850108,885,885,885,885,303
|
|
20231128,144800,173581953,885,885,885,885,0
|
|
20231128,144700,173581953,885,885,885,885,4
|
|
20231128,144600,173578413,884,884,884,884,488
|
|
20231128,144500,173147021,885,885,885,885,0
|
|
20231128,144400,173147021,885,886,886,885,7347
|
|
20231128,144300,166644925,886,886,886,886,1
|
|
20231128,144200,166644039,885,885,885,885,499
|
|
20231128,144100,166202424,885,885,885,885,1
|
|
20231128,144000,166201539,885,885,885,885,20
|
|
20231128,143900,166183839,886,886,886,886,408
|
|
20231128,143800,165822351,886,886,886,886,10
|
|
20231128,143700,165813491,885,885,885,885,0
|
|
20231128,143600,165813491,885,885,885,885,0
|
|
20231128,143500,165813491,885,885,886,885,1581
|
|
20231128,143400,164414303,885,886,886,885,94
|
|
20231128,143300,164331066,885,885,885,885,0
|
|
20231128,143200,164331066,885,885,886,885,3106
|
|
20231128,143100,161581956,885,885,885,885,2219
|
|
20231128,143000,159618141,886,886,886,886,301
|
|
20231128,142900,159351455,886,886,886,886,0
|
|
20231128,142800,159351455,886,886,886,886,0
|
|
20231128,142700,159351455,886,886,886,886,0
|
|
20231128,142600,159351455,886,886,886,886,11
|
|
20231128,142500,159341709,885,886,886,885,2064
|
|
20231128,142400,157513310,886,886,886,886,1
|
|
20231128,142300,157512424,887,887,887,887,311
|
|
20231128,142200,157236567,887,887,887,887,3
|
|
20231128,142100,157233906,886,886,886,886,100
|
|
20231128,142000,157145306,886,886,886,886,155
|
|
20231128,141900,157007976,886,886,886,886,0
|
|
20231128,141800,157007976,886,886,886,886,10
|
|
20231128,141700,156999116,886,886,886,886,1000
|
|
20231128,141600,156113116,887,888,888,887,162
|
|
20231128,141500,155969356,888,888,888,888,22
|
|
20231128,141400,155949820,889,888,889,888,23
|
|
20231128,141300,155929394,889,888,889,888,104
|
|
20231128,141200,155837039,888,888,888,887,1620
|
|
20231128,141100,154400093,888,888,888,888,9
|
|
20231128,141000,154392101,887,887,887,887,1938
|
|
20231128,140900,152673095,888,888,888,888,1
|
|
20231128,140800,152672207,887,887,887,887,0
|
|
20231128,140700,152672207,887,887,887,887,0
|
|
20231128,140600,152672207,887,887,887,887,9000
|
|
20231128,140500,144689207,888,887,888,887,31
|
|
20231128,140400,144661700,888,889,889,888,4051
|
|
20231128,140300,141064206,890,890,890,890,2
|
|
20231128,140200,141062426,889,889,889,889,481
|
|
20231128,140100,140634817,890,890,890,890,801
|
|
20231128,140000,139921927,889,889,889,889,2262
|
|
20231128,135900,137911009,889,889,889,889,0
|
|
20231128,135800,137911009,889,889,889,889,0
|
|
20231128,135700,137911009,889,889,889,889,0
|
|
20231128,135600,137911009,889,889,889,889,44
|
|
20231128,135500,137871893,889,889,889,889,28
|
|
20231128,135400,137847001,889,889,889,889,0
|
|
20231128,135300,137847001,889,889,889,889,1
|
|
20231128,135200,137846112,888,888,888,888,200
|
|
20231128,135100,137668512,889,888,889,888,3587
|
|
20231128,135000,134483255,887,887,887,887,0
|
|
20231128,134900,134483255,887,887,887,887,0
|
|
20231128,134800,134483255,887,887,887,887,0
|
|
20231128,134700,134483255,887,888,888,887,2808
|
|
20231128,134600,131991635,888,888,888,888,4176
|
|
20231128,134500,128283347,888,888,888,888,126
|
|
20231128,134400,128171459,888,888,888,888,4
|
|
20231128,134300,128167907,889,889,889,889,1688
|
|
20231128,134200,126667275,889,889,889,889,19
|
|
20231128,134100,126650384,889,889,889,889,1219
|
|
20231128,134000,125566693,890,890,890,890,0
|
|
20231128,133900,125566693,890,889,890,889,7077
|
|
20231128,133800,119275238,888,888,888,888,908
|
|
20231128,133700,118468934,887,887,887,887,154
|
|
20231128,133600,118332336,887,887,887,887,0
|
|
20231128,133500,118332336,887,887,887,887,3
|
|
20231128,133400,118329675,888,888,888,888,6
|
|
20231128,133300,118324347,887,887,887,887,60
|
|
20231128,133200,118271127,887,887,887,887,1
|
|
20231128,133100,118270240,887,887,887,887,0
|
|
20231128,133000,118270240,887,887,887,887,0
|
|
20231128,132900,118270240,887,887,887,887,300
|
|
20231128,132800,118004140,887,887,887,887,350
|
|
20231128,132700,117693690,887,887,887,887,601
|
|
20231128,132600,117160603,887,887,887,887,1740
|
|
20231128,132500,115617223,887,887,887,887,30
|
|
20231128,132400,115590613,888,888,888,888,0
|
|
20231128,132300,115590613,888,888,888,888,0
|
|
20231128,132200,115590613,888,888,888,888,149
|
|
20231128,132100,115458301,888,888,888,888,0
|
|
20231128,132000,115458301,888,888,888,888,18
|
|
20231128,131900,115442317,888,888,888,888,0
|
|
20231128,131800,115442317,888,888,888,888,0
|
|
20231128,131700,115442317,888,888,888,888,0
|
|
20231128,131600,115442317,888,888,888,888,0
|
|
20231128,131500,115442317,888,888,888,888,0
|
|
20231128,131400,115442317,888,888,888,888,0
|
|
20231128,131300,115442317,888,888,888,888,0
|
|
20231128,131200,115442317,888,888,888,888,0
|
|
20231128,131100,115442317,888,888,888,888,0
|
|
20231128,131000,115442317,888,888,888,888,0
|
|
20231128,130900,115442317,888,888,888,887,4019
|
|
20231128,130800,111877446,887,887,887,887,0
|
|
20231128,130700,111877446,887,887,887,887,295
|
|
20231128,130600,111615781,888,888,888,888,0
|
|
20231128,130500,111615781,888,888,888,888,188
|
|
20231128,130400,111448837,889,889,889,889,6
|
|
20231128,130300,111443503,889,889,889,889,0
|
|
20231128,130200,111443503,889,889,889,889,0
|
|
20231128,130100,111443503,889,889,889,889,0
|
|
20231128,130000,111443503,889,889,889,889,0
|
|
20231128,125900,111443503,889,889,889,889,0
|
|
20231128,125800,111443503,889,889,889,889,74
|
|
20231128,125700,111377717,889,888,889,888,563
|
|
20231128,125600,110877416,888,888,888,888,16
|
|
20231128,125500,110863208,888,888,888,888,3
|
|
20231128,125400,110860544,888,888,888,888,195
|
|
20231128,125300,110687384,888,888,888,888,28
|
|
20231128,125200,110662520,888,888,888,888,1
|
|
20231128,125100,110661632,888,888,888,888,225
|
|
20231128,125000,110461832,888,888,888,888,30
|
|
20231128,124900,110435192,888,888,888,888,2339
|
|
20231128,124800,108358160,888,888,888,888,0
|
|
20231128,124700,108358160,888,888,888,888,400
|
|
20231128,124600,108002960,888,888,888,888,0
|
|
20231128,124500,108002960,888,888,888,888,0
|
|
20231128,124400,108002960,888,888,888,888,0
|
|
20231128,124300,108002960,888,888,888,888,100
|
|
20231128,124200,107914160,888,888,888,888,132
|
|
20231128,124100,107796944,888,888,888,888,177
|
|
20231128,124000,107639768,887,887,887,887,19
|
|
20231128,123900,107622915,887,887,887,887,100
|
|
20231128,123800,107534215,888,888,888,888,1000
|
|
20231128,123700,106646215,888,888,888,888,743
|
|
20231128,123600,105986431,888,888,888,888,878
|
|
20231128,123500,105206767,888,888,888,888,110
|
|
20231128,123400,105109087,887,887,887,887,0
|
|
20231128,123300,105109087,887,887,887,887,1728
|
|
20231128,123200,103576351,888,888,888,888,0
|
|
20231128,123100,103576351,888,888,888,888,0
|
|
20231128,123000,103576351,888,888,888,888,26
|
|
20231128,122900,103553263,888,888,888,888,0
|
|
20231128,122800,103553263,888,888,888,888,252
|
|
20231128,122700,103329487,888,888,888,888,5
|
|
20231128,122600,103325047,889,889,889,889,0
|
|
20231128,122500,103325047,889,889,889,889,0
|
|
20231128,122400,103325047,889,889,889,889,0
|
|
20231128,122300,103325047,889,889,889,889,0
|
|
20231128,122200,103325047,889,889,889,889,158
|
|
20231128,122100,103184585,889,889,889,889,500
|
|
20231128,122000,102740085,889,889,889,889,0
|
|
20231128,121900,102740085,889,889,889,889,0
|
|
20231128,121800,102740085,889,889,889,889,100
|
|
20231128,121700,102651185,889,889,889,889,283
|
|
20231128,121600,102399598,889,889,889,889,2
|
|
20231128,121500,102397820,889,889,889,889,0
|
|
20231128,121400,102397820,889,889,889,889,253
|
|
20231128,121300,102172903,887,888,888,887,1022
|
|
20231128,121200,101266297,888,888,888,888,0
|
|
20231128,121100,101266297,888,888,888,888,0
|
|
20231128,121000,101266297,888,888,888,888,0
|
|
20231128,120900,101266297,888,888,888,888,1
|
|
20231128,120800,101265409,887,887,887,887,0
|
|
20231128,120700,101265409,887,887,887,887,0
|
|
20231128,120600,101265409,887,887,887,887,0
|
|
20231128,120500,101265409,887,887,887,887,0
|
|
20231128,120400,101265409,887,887,887,887,1
|
|
20231128,120300,101264522,887,887,887,887,0
|
|
20231128,120200,101264522,887,887,887,887,0
|
|
20231128,120100,101264522,887,887,887,887,0
|
|
20231128,120000,101264522,887,887,887,887,100
|
|
20231128,115900,101175822,887,887,887,887,5
|
|
20231128,115800,101171387,887,887,887,887,0
|
|
20231128,115700,101171387,887,887,887,887,0
|
|
20231128,115600,101171387,887,887,887,887,0
|
|
20231128,115500,101171387,887,887,887,887,0
|
|
20231128,115400,101171387,887,888,888,887,1000
|
|
20231128,115300,100284282,889,889,889,889,0
|
|
20231128,115200,100284282,889,889,889,889,0
|
|
20231128,115100,100284282,889,889,889,889,0
|
|
20231128,115000,100284282,889,889,889,889,0
|
|
20231128,114900,100284282,889,889,889,889,0
|
|
20231128,114800,100284282,889,888,889,888,61
|
|
20231128,114700,100230075,888,888,888,888,0
|
|
20231128,114600,100230075,888,888,888,888,0
|
|
20231128,114500,100230075,888,888,888,888,0
|
|
20231128,114400,100230075,888,888,888,888,0
|
|
20231128,114300,100230075,888,888,888,888,0
|
|
20231128,114200,100230075,888,888,888,888,300
|
|
20231128,114100,99963675,889,889,889,889,1
|
|
20231128,114000,99962786,889,889,889,889,224
|
|
20231128,113900,99763650,889,889,889,889,1002
|
|
20231128,113800,98872872,888,889,889,888,1050
|
|
20231128,113700,97940422,888,888,888,888,0
|
|
20231128,113600,97940422,888,888,888,888,0
|
|
20231128,113500,97940422,888,888,888,888,5
|
|
20231128,113400,97935982,888,888,888,888,2030
|
|
20231128,113300,96133342,887,887,887,887,0
|
|
20231128,113200,96133342,887,887,887,887,1000
|
|
20231128,113100,95246342,888,888,888,888,0
|
|
20231128,113000,95246342,888,888,888,888,0
|
|
20231128,112900,95246342,888,888,888,888,0
|
|
20231128,112800,95246342,888,888,888,888,0
|
|
20231128,112700,95246342,888,888,888,888,500
|
|
20231128,112600,94802342,888,888,888,888,11
|
|
20231128,112500,94792574,888,888,888,888,11
|
|
20231128,112400,94782806,888,888,888,888,120
|
|
20231128,112300,94676246,888,888,888,888,0
|
|
20231128,112200,94676246,888,888,888,888,0
|
|
20231128,112100,94676246,888,888,888,888,0
|
|
20231128,112000,94676246,888,888,888,888,0
|
|
20231128,111900,94676246,888,888,888,888,0
|
|
20231128,111800,94676246,888,888,888,888,205
|
|
20231128,111700,94494206,887,887,887,887,0
|
|
20231128,111600,94494206,887,887,887,887,0
|
|
20231128,111500,94494206,887,887,887,887,701
|
|
20231128,111400,93872419,887,887,887,887,1
|
|
20231128,111300,93871532,887,887,887,887,0
|
|
20231128,111200,93871532,887,887,887,887,0
|
|
20231128,111100,93871532,887,887,887,887,4
|
|
20231128,111000,93867984,887,887,887,887,0
|
|
20231128,110900,93867984,887,887,887,887,981
|
|
20231128,110800,92997837,888,888,888,888,0
|
|
20231128,110700,92997837,888,888,888,888,500
|
|
20231128,110600,92553837,887,887,887,887,40
|
|
20231128,110500,92518357,887,887,887,887,0
|
|
20231128,110400,92518357,887,888,888,887,850
|
|
20231128,110300,91763647,888,888,888,888,0
|
|
20231128,110200,91763647,888,888,888,888,609
|
|
20231128,110100,91222855,888,888,888,888,0
|
|
20231128,110000,91222855,888,888,888,888,0
|
|
20231128,105900,91222855,888,888,888,888,400
|
|
20231128,105800,90867655,888,888,888,888,0
|
|
20231128,105700,90867655,888,888,888,888,0
|
|
20231128,105600,90867655,888,888,888,888,0
|
|
20231128,105500,90867655,888,888,888,888,778
|
|
20231128,105400,90176791,889,889,889,889,0
|
|
20231128,105300,90176791,889,889,889,889,21
|
|
20231128,105200,90158122,890,890,890,890,15
|
|
20231128,105100,90144772,890,890,890,890,0
|
|
20231128,105000,90144772,890,890,890,890,200
|
|
20231128,104900,89966772,890,890,890,890,150
|
|
20231128,104800,89833272,890,890,890,890,27
|
|
20231128,104700,89809242,890,890,890,890,0
|
|
20231128,104600,89809242,890,890,890,890,4
|
|
20231128,104500,89805682,890,890,890,890,10
|
|
20231128,104400,89796782,889,889,889,889,202
|
|
20231128,104300,89617204,887,888,888,887,1433
|
|
20231128,104200,88346023,887,887,887,887,0
|
|
20231128,104100,88346023,887,887,887,887,0
|
|
20231128,104000,88346023,887,887,887,887,0
|
|
20231128,103900,88346023,887,887,887,887,0
|
|
20231128,103800,88346023,887,887,887,887,0
|
|
20231128,103700,88346023,887,887,887,887,0
|
|
20231128,103600,88346023,887,887,887,887,200
|
|
20231128,103500,88168623,887,888,888,887,2600
|
|
20231128,103400,85861573,889,889,889,889,1
|
|
20231128,103300,85860684,889,889,889,889,0
|
|
20231128,103200,85860684,889,889,889,889,0
|
|
20231128,103100,85860684,889,889,889,889,3
|
|
20231128,103000,85858017,889,889,889,889,420
|
|
20231128,102900,85484637,889,889,889,889,93
|
|
20231128,102800,85401960,889,889,889,889,14
|
|
20231128,102700,85389514,889,889,889,889,0
|
|
20231128,102600,85389514,889,889,889,889,0
|
|
20231128,102500,85389514,889,889,889,889,422
|
|
20231128,102400,85014356,887,887,887,887,1
|
|
20231128,102300,85013469,887,887,887,887,25
|
|
20231128,102200,84991294,887,887,887,887,1
|
|
20231128,102100,84990407,889,889,889,889,0
|
|
20231128,102000,84990407,889,888,889,888,2403
|
|
20231128,101900,82854418,888,888,888,888,0
|
|
20231128,101800,82854418,888,887,888,887,1128
|
|
20231128,101700,81853881,887,887,887,887,0
|
|
20231128,101600,81853881,887,887,887,887,1250
|
|
20231128,101500,80745131,887,887,887,887,0
|
|
20231128,101400,80745131,887,887,887,887,1
|
|
20231128,101300,80744244,887,887,887,887,0
|
|
20231128,101200,80744244,887,887,887,887,0
|
|
20231128,101100,80744244,887,887,887,887,0
|
|
20231128,101000,80744244,887,887,887,887,3302
|
|
20231128,100900,77815370,887,888,888,887,1359
|
|
20231128,100800,76609078,889,889,889,889,2000
|
|
20231128,100700,74831078,890,890,890,890,0
|
|
20231128,100600,74831078,890,890,890,890,0
|
|
20231128,100500,74831078,890,889,890,888,5100
|
|
20231128,100400,70300077,890,890,890,890,88
|
|
20231128,100300,70221757,890,890,890,890,7
|
|
20231128,100200,70215527,890,890,890,890,3
|
|
20231128,100100,70212857,890,890,890,890,3
|
|
20231128,100000,70210187,890,890,890,888,2003
|
|
20231128,095900,68429519,890,890,890,890,7
|
|
20231128,095800,68423289,890,891,891,890,8102
|
|
20231128,095700,61212417,891,891,891,891,118
|
|
20231128,095600,61107279,890,890,890,890,12111
|
|
20231128,095500,50328489,890,890,890,890,16
|
|
20231128,095400,50314249,889,890,890,889,1051
|
|
20231128,095300,49379909,889,889,889,889,2
|
|
20231128,095200,49378131,890,890,890,890,1
|
|
20231128,095100,49377241,890,890,890,890,500
|
|
20231128,095000,48932241,889,889,889,889,10
|
|
20231128,094900,48923351,889,889,889,889,3017
|
|
20231128,094800,46241238,888,889,889,888,2001
|
|
20231128,094700,44462350,889,889,889,889,66
|
|
20231128,094600,44403676,889,889,889,889,170
|
|
20231128,094500,44252546,890,890,890,890,354
|
|
20231128,094400,43937486,890,890,890,890,0
|
|
20231128,094300,43937486,890,890,890,890,1
|
|
20231128,094200,43936596,890,890,890,890,1
|
|
20231128,094100,43935706,890,890,890,890,0
|
|
20231128,094000,43935706,890,891,891,890,202
|
|
20231128,093900,43755924,891,891,891,890,132
|
|
20231128,093800,43638412,891,890,891,889,4630
|
|
20231128,093700,39515713,890,890,890,890,5
|
|
20231128,093600,39511263,890,890,890,890,0
|
|
20231128,093500,39511263,890,890,890,890,0
|
|
20231128,093400,39511263,890,890,890,890,1
|
|
20231128,093300,39510373,890,890,890,890,14
|
|
20231128,093200,39497913,890,888,890,888,1275
|
|
20231128,093100,38365671,888,888,888,886,3023
|
|
20231128,093000,35687247,888,887,888,886,793
|
|
20231128,092900,34983696,887,887,887,887,1
|
|
20231128,092800,34982809,886,886,886,886,0
|
|
20231128,092700,34982809,886,887,887,886,298
|
|
20231128,092600,34718579,886,886,886,886,0
|
|
20231128,092500,34718579,886,886,886,886,10
|
|
20231128,092400,34709719,886,886,886,886,1000
|
|
20231128,092300,33823719,885,886,886,885,4491
|
|
20231128,092200,29848184,885,885,885,885,1
|
|
20231128,092100,29847299,885,886,886,885,697
|
|
20231128,092000,29230257,886,886,886,886,501
|
|
20231128,091900,28786371,886,887,887,886,6
|
|
20231128,091800,28781050,887,888,888,887,6
|
|
20231128,091700,28775726,888,888,888,888,100
|
|
20231128,091600,28686926,888,888,888,888,214
|
|
20231128,091500,28496894,888,888,888,888,0
|
|
20231128,091400,28496894,888,888,888,888,1782
|
|
20231128,091300,26914478,888,888,888,888,797
|
|
20231128,091200,26206742,886,889,889,886,2814
|
|
20231128,091100,23707969,890,890,890,889,1377
|
|
20231128,091000,22483560,890,890,890,890,11
|
|
20231128,090900,22473770,891,890,891,889,35
|
|
20231128,090800,22442642,890,890,890,890,6333
|
|
20231128,090700,16806272,890,890,890,890,0
|
|
20231128,090600,16806272,890,890,890,890,982
|
|
20231128,090500,15932292,890,889,890,889,3300
|
|
20231128,090400,12997687,889,889,890,889,3864
|
|
20231128,090300,9562468,890,890,890,890,130
|
|
20231128,090200,9446768,890,890,890,890,0
|
|
20231128,090100,9446768,890,886,890,886,1562
|
|
20231128,090000,8062816,886,886,887,886,9093
|