614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191100,118518728,784,784,784,784,14289
|
|
20231123,191000,118518728,784,784,784,784,0
|
|
20231123,190900,118518728,784,784,784,784,0
|
|
20231123,190800,118518728,784,784,784,784,0
|
|
20231123,190700,118518728,784,784,784,784,0
|
|
20231123,190600,118518728,784,784,784,784,0
|
|
20231123,190500,118518728,784,784,784,784,0
|
|
20231123,190400,118518728,784,784,784,784,0
|
|
20231123,190300,118518728,784,784,784,784,0
|
|
20231123,190200,118518728,784,784,784,784,0
|
|
20231123,190100,118518728,784,784,784,784,0
|
|
20231123,190000,118518728,784,784,784,784,0
|
|
20231123,185900,118518728,784,784,784,784,0
|
|
20231123,185800,118518728,784,784,784,784,0
|
|
20231123,185700,118518728,784,784,784,784,0
|
|
20231123,185600,118518728,784,784,784,784,0
|
|
20231123,185500,118518728,784,784,784,784,0
|
|
20231123,185400,118518728,784,784,784,784,0
|
|
20231123,185300,118518728,784,784,784,784,0
|
|
20231123,185200,118518728,784,784,784,784,0
|
|
20231123,185100,118518728,784,784,784,784,0
|
|
20231123,185000,118518728,784,784,784,784,0
|
|
20231123,184900,118518728,784,784,784,784,0
|
|
20231123,184800,118518728,784,784,784,784,0
|
|
20231123,184700,118518728,784,784,784,784,0
|
|
20231123,184600,118518728,784,784,784,784,0
|
|
20231123,184500,118518728,784,784,784,784,0
|
|
20231123,184400,118518728,784,784,784,784,0
|
|
20231123,184300,118518728,784,784,784,784,0
|
|
20231123,184200,118518728,784,784,784,784,0
|
|
20231123,184100,118518728,784,784,784,784,14289
|
|
20231123,184000,118518728,784,784,784,784,0
|
|
20231123,183900,118518728,784,784,784,784,0
|
|
20231123,183800,118518728,784,784,784,784,0
|
|
20231123,183700,118518728,784,784,784,784,0
|
|
20231123,183600,118518728,784,784,784,784,0
|
|
20231123,183500,118518728,784,784,784,784,0
|
|
20231123,183400,118518728,784,784,784,784,0
|
|
20231123,183300,118518728,784,784,784,784,0
|
|
20231123,183200,118518728,784,784,784,784,0
|
|
20231123,183100,118518728,784,784,784,784,0
|
|
20231123,183000,118518728,784,784,784,784,0
|
|
20231123,182900,118518728,784,784,784,784,0
|
|
20231123,182800,118518728,784,784,784,784,0
|
|
20231123,182700,118518728,784,784,784,784,0
|
|
20231123,182600,118518728,784,784,784,784,0
|
|
20231123,182500,118518728,784,784,784,784,0
|
|
20231123,182400,118518728,784,784,784,784,0
|
|
20231123,182300,118518728,784,784,784,784,0
|
|
20231123,182200,118518728,784,784,784,784,0
|
|
20231123,182100,118518728,784,784,784,784,0
|
|
20231123,182000,118518728,784,784,784,784,0
|
|
20231123,181900,118518728,784,784,784,784,0
|
|
20231123,181800,118518728,784,784,784,784,0
|
|
20231123,181700,118518728,784,784,784,784,0
|
|
20231123,181600,118518728,784,784,784,784,0
|
|
20231123,181500,118518728,784,784,784,784,0
|
|
20231123,181400,118518728,784,784,784,784,0
|
|
20231123,181300,118518728,784,784,784,784,0
|
|
20231123,181200,118518728,784,784,784,784,0
|
|
20231123,181100,118518728,784,784,784,784,14289
|
|
20231123,181000,118518728,784,784,784,784,0
|
|
20231123,180900,118518728,784,784,784,784,0
|
|
20231123,180800,118518728,784,784,784,784,0
|
|
20231123,180700,118518728,784,784,784,784,0
|
|
20231123,180600,118518728,784,784,784,784,0
|
|
20231123,180500,118518728,784,784,784,784,0
|
|
20231123,180400,118518728,784,784,784,784,0
|
|
20231123,180300,118518728,784,784,784,784,0
|
|
20231123,180200,118518728,784,784,784,784,0
|
|
20231123,180100,118518728,784,784,784,784,0
|
|
20231123,180000,118518728,784,784,784,784,0
|
|
20231123,175900,118518728,784,784,784,784,0
|
|
20231123,175800,118518728,784,784,784,784,0
|
|
20231123,175700,118518728,784,784,784,784,0
|
|
20231123,175600,118518728,784,784,784,784,0
|
|
20231123,175500,118518728,784,784,784,784,0
|
|
20231123,175400,118518728,784,784,784,784,0
|
|
20231123,175300,118518728,784,784,784,784,0
|
|
20231123,175200,118518728,784,784,784,784,0
|
|
20231123,175100,118518728,784,784,784,784,0
|
|
20231123,175000,118518728,784,784,784,784,0
|
|
20231123,174900,118518728,784,784,784,784,0
|
|
20231123,174800,118518728,784,784,784,784,0
|
|
20231123,174700,118518728,784,784,784,784,0
|
|
20231123,174600,118518728,784,784,784,784,0
|
|
20231123,174500,118518728,784,784,784,784,0
|
|
20231123,174400,118518728,784,784,784,784,0
|
|
20231123,174300,118518728,784,784,784,784,0
|
|
20231123,174200,118518728,784,784,784,784,0
|
|
20231123,174100,118518728,784,784,784,784,14289
|
|
20231123,174000,118518728,784,784,784,784,0
|
|
20231123,173900,118518728,784,784,784,784,0
|
|
20231123,173800,118518728,784,784,784,784,0
|
|
20231123,173700,118518728,784,784,784,784,0
|
|
20231123,173600,118518728,784,784,784,784,0
|
|
20231123,173500,118518728,784,784,784,784,0
|
|
20231123,173400,118518728,784,784,784,784,0
|
|
20231123,173300,118518728,784,784,784,784,0
|
|
20231123,173200,118518728,784,784,784,784,0
|
|
20231123,173100,118518728,784,784,784,784,0
|
|
20231123,173000,118518728,784,784,784,784,0
|
|
20231123,172900,118518728,784,784,784,784,0
|
|
20231123,172800,118518728,784,784,784,784,0
|
|
20231123,172700,118518728,784,784,784,784,0
|
|
20231123,172600,118518728,784,784,784,784,0
|
|
20231123,172500,118518728,784,784,784,784,0
|
|
20231123,172400,118518728,784,784,784,784,0
|
|
20231123,172300,118518728,784,784,784,784,0
|
|
20231123,172200,118518728,784,784,784,784,0
|
|
20231123,172100,118518728,784,784,784,784,0
|
|
20231123,172000,118518728,784,784,784,784,0
|
|
20231123,171900,118518728,784,784,784,784,0
|
|
20231123,171800,118518728,784,784,784,784,0
|
|
20231123,171700,118518728,784,784,784,784,0
|
|
20231123,171600,118518728,784,784,784,784,0
|
|
20231123,171500,118518728,784,784,784,784,0
|
|
20231123,171400,118518728,784,784,784,784,0
|
|
20231123,171300,118518728,784,784,784,784,0
|
|
20231123,171200,118518728,784,784,784,784,0
|
|
20231123,171100,118518728,784,784,784,784,14289
|
|
20231123,171000,118518728,784,784,784,784,0
|
|
20231123,170900,118518728,784,784,784,784,0
|
|
20231123,170800,118518728,784,784,784,784,0
|
|
20231123,170700,118518728,784,784,784,784,0
|
|
20231123,170600,118518728,784,784,784,784,0
|
|
20231123,170500,118518728,784,784,784,784,0
|
|
20231123,170400,118518728,784,784,784,784,0
|
|
20231123,170300,118518728,784,784,784,784,0
|
|
20231123,170200,118518728,784,784,784,784,0
|
|
20231123,170100,118518728,784,784,784,784,0
|
|
20231123,170000,118518728,784,784,784,784,0
|
|
20231123,165900,118518728,784,784,784,784,0
|
|
20231123,165800,118518728,784,784,784,784,0
|
|
20231123,165700,118518728,784,784,784,784,0
|
|
20231123,165600,118518728,784,784,784,784,0
|
|
20231123,165500,118518728,784,784,784,784,0
|
|
20231123,165400,118518728,784,784,784,784,0
|
|
20231123,165300,118518728,784,784,784,784,0
|
|
20231123,165200,118518728,784,784,784,784,0
|
|
20231123,165100,118518728,784,784,784,784,0
|
|
20231123,165000,118518728,784,784,784,784,0
|
|
20231123,164900,118518728,784,784,784,784,0
|
|
20231123,164800,118518728,784,784,784,784,0
|
|
20231123,164700,118518728,784,784,784,784,0
|
|
20231123,164600,118518728,784,784,784,784,0
|
|
20231123,164500,118518728,784,784,784,784,0
|
|
20231123,164400,118518728,784,784,784,784,0
|
|
20231123,164300,118518728,784,784,784,784,0
|
|
20231123,164200,118518728,784,784,784,784,0
|
|
20231123,164100,118518728,784,784,784,784,14289
|
|
20231123,164000,118518728,784,784,784,784,0
|
|
20231123,163900,118518728,784,784,784,784,0
|
|
20231123,163800,118518728,784,784,784,784,0
|
|
20231123,163700,118518728,784,784,784,784,0
|
|
20231123,163600,118518728,784,784,784,784,0
|
|
20231123,163500,118518728,784,784,784,784,0
|
|
20231123,163400,118518728,784,784,784,784,0
|
|
20231123,163300,118518728,784,784,784,784,0
|
|
20231123,163200,118518728,784,784,784,784,0
|
|
20231123,163100,118518728,784,784,784,784,0
|
|
20231123,163000,118518728,784,784,784,784,0
|
|
20231123,162900,118518728,784,784,784,784,0
|
|
20231123,162800,118518728,784,784,784,784,0
|
|
20231123,162700,118518728,784,784,784,784,0
|
|
20231123,162600,118518728,784,784,784,784,0
|
|
20231123,162500,118518728,784,784,784,784,0
|
|
20231123,162400,118518728,784,784,784,784,0
|
|
20231123,162300,118518728,784,784,784,784,0
|
|
20231123,162200,118518728,784,784,784,784,0
|
|
20231123,162100,118518728,784,784,784,784,0
|
|
20231123,162000,118518728,784,784,784,784,0
|
|
20231123,161900,118518728,784,784,784,784,0
|
|
20231123,161800,118518728,784,784,784,784,0
|
|
20231123,161700,118518728,784,784,784,784,0
|
|
20231123,161600,118518728,784,784,784,784,0
|
|
20231123,161500,118518728,784,784,784,784,0
|
|
20231123,161400,118518728,784,784,784,784,0
|
|
20231123,161300,118518728,784,784,784,784,0
|
|
20231123,161200,118518728,784,784,784,784,0
|
|
20231123,161100,118518728,784,784,784,784,14289
|
|
20231123,161000,118518728,784,784,784,784,0
|
|
20231123,160900,118518728,784,784,784,784,0
|
|
20231123,160800,118518728,784,784,784,784,0
|
|
20231123,160700,118518728,784,784,784,784,0
|
|
20231123,160600,118518728,784,784,784,784,0
|
|
20231123,160500,118518728,784,784,784,784,0
|
|
20231123,160400,118518728,784,784,784,784,0
|
|
20231123,160300,118518728,784,784,784,784,0
|
|
20231123,160200,118518728,784,784,784,784,0
|
|
20231123,160100,118518728,784,784,784,784,0
|
|
20231123,160000,118518728,784,784,784,784,0
|
|
20231123,155900,118518728,784,784,784,784,0
|
|
20231123,155800,118518728,784,784,784,784,0
|
|
20231123,155700,118518728,784,784,784,784,0
|
|
20231123,155600,118518728,784,784,784,784,0
|
|
20231123,155500,118518728,784,784,784,784,0
|
|
20231123,155400,118518728,784,784,784,784,0
|
|
20231123,155300,118518728,784,784,784,784,0
|
|
20231123,155200,118518728,784,784,784,784,0
|
|
20231123,155100,118518728,784,784,784,784,0
|
|
20231123,155000,118518728,784,784,784,784,0
|
|
20231123,154900,118518728,784,784,784,784,0
|
|
20231123,154800,118518728,784,784,784,784,0
|
|
20231123,154700,118518728,784,784,784,784,0
|
|
20231123,154600,118518728,784,784,784,784,0
|
|
20231123,154500,118518728,784,784,784,784,0
|
|
20231123,154400,118518728,784,784,784,784,0
|
|
20231123,154300,118518728,784,784,784,784,0
|
|
20231123,154200,118518728,784,784,784,784,0
|
|
20231123,154100,118518728,784,784,784,784,14289
|
|
20231123,154000,118518728,784,784,784,784,0
|
|
20231123,153900,118518728,784,784,784,784,0
|
|
20231123,153800,118518728,784,784,784,784,0
|
|
20231123,153700,118518728,784,784,784,784,0
|
|
20231123,153600,118518728,784,784,784,784,0
|
|
20231123,153500,118518728,784,784,784,784,0
|
|
20231123,153400,118518728,784,784,784,784,0
|
|
20231123,153300,118518728,784,784,784,784,0
|
|
20231123,153200,118518728,784,784,784,784,0
|
|
20231123,153100,118518728,784,784,784,784,0
|
|
20231123,153000,118518728,784,784,784,784,14289
|
|
20231123,152900,107316152,784,784,784,784,0
|
|
20231123,152800,107316152,784,784,784,784,0
|
|
20231123,152700,107316152,784,784,784,784,0
|
|
20231123,152600,107316152,784,784,784,784,0
|
|
20231123,152500,107316152,784,784,784,784,0
|
|
20231123,152400,107316152,784,784,784,784,0
|
|
20231123,152300,107316152,784,784,784,784,0
|
|
20231123,152200,107316152,784,784,784,784,0
|
|
20231123,152100,107316152,784,784,784,784,0
|
|
20231123,152000,107316152,784,784,784,784,0
|
|
20231123,151900,107316152,784,784,784,784,2
|
|
20231123,151800,107314584,784,784,786,784,9932
|
|
20231123,151700,99522834,785,783,785,783,139
|
|
20231123,151600,99413857,784,784,784,784,0
|
|
20231123,151500,99413857,784,784,785,784,824
|
|
20231123,151400,98767837,785,785,785,785,6
|
|
20231123,151300,98763127,785,784,787,784,5339
|
|
20231123,151200,94561681,787,787,787,787,0
|
|
20231123,151100,94561681,787,787,787,787,1
|
|
20231123,151000,94560894,784,785,785,784,3
|
|
20231123,150900,94558540,787,787,787,787,0
|
|
20231123,150800,94558540,787,785,787,785,801
|
|
20231123,150700,93929751,788,788,789,788,253
|
|
20231123,150600,93730386,788,786,788,785,4090
|
|
20231123,150500,90515647,785,784,785,784,8345
|
|
20231123,150400,83964858,785,785,785,785,5000
|
|
20231123,150300,80039858,786,786,786,786,0
|
|
20231123,150200,80039858,786,786,786,786,0
|
|
20231123,150100,80039858,786,786,786,786,2
|
|
20231123,150000,80038286,786,783,786,783,103
|
|
20231123,145900,79957628,786,786,786,786,0
|
|
20231123,145800,79957628,786,786,786,786,1
|
|
20231123,145700,79956842,783,783,783,783,0
|
|
20231123,145600,79956842,783,783,783,783,0
|
|
20231123,145500,79956842,783,784,784,783,7082
|
|
20231123,145400,74411492,785,785,785,785,0
|
|
20231123,145300,74411492,785,785,785,785,0
|
|
20231123,145200,74411492,785,785,785,785,0
|
|
20231123,145100,74411492,785,785,785,785,0
|
|
20231123,145000,74411492,785,785,785,785,0
|
|
20231123,144900,74411492,785,785,785,785,0
|
|
20231123,144800,74411492,785,787,787,785,3000
|
|
20231123,144700,72055375,790,790,790,790,0
|
|
20231123,144600,72055375,790,790,790,790,0
|
|
20231123,144500,72055375,790,790,790,790,0
|
|
20231123,144400,72055375,790,790,790,790,0
|
|
20231123,144300,72055375,790,790,790,790,3
|
|
20231123,144200,72053005,787,787,787,787,2500
|
|
20231123,144100,70085505,791,791,791,791,0
|
|
20231123,144000,70085505,791,791,791,791,0
|
|
20231123,143900,70085505,791,791,791,791,0
|
|
20231123,143800,70085505,791,791,791,791,0
|
|
20231123,143700,70085505,791,791,791,791,0
|
|
20231123,143600,70085505,791,791,791,791,0
|
|
20231123,143500,70085505,791,791,791,791,0
|
|
20231123,143400,70085505,791,791,791,791,0
|
|
20231123,143300,70085505,791,788,791,788,4580
|
|
20231123,143200,66465920,788,788,788,788,3
|
|
20231123,143100,66463556,788,788,788,788,0
|
|
20231123,143000,66463556,788,787,789,787,4028
|
|
20231123,142900,63293338,787,786,787,786,362
|
|
20231123,142800,63008799,786,786,786,786,0
|
|
20231123,142700,63008799,786,786,786,786,0
|
|
20231123,142600,63008799,786,786,786,786,0
|
|
20231123,142500,63008799,786,786,786,786,0
|
|
20231123,142400,63008799,786,786,786,786,0
|
|
20231123,142300,63008799,786,786,786,786,0
|
|
20231123,142200,63008799,786,786,786,786,12
|
|
20231123,142100,62999367,786,786,786,786,0
|
|
20231123,142000,62999367,786,786,786,786,0
|
|
20231123,141900,62999367,786,786,786,786,0
|
|
20231123,141800,62999367,786,786,786,786,0
|
|
20231123,141700,62999367,786,786,786,786,1
|
|
20231123,141600,62998581,786,785,786,785,292
|
|
20231123,141500,62769359,785,785,785,785,0
|
|
20231123,141400,62769359,785,785,785,785,82
|
|
20231123,141300,62704989,785,785,785,785,1
|
|
20231123,141200,62704204,784,784,784,784,173
|
|
20231123,141100,62568572,785,785,785,785,0
|
|
20231123,141000,62568572,785,785,785,785,0
|
|
20231123,140900,62568572,785,785,785,785,1
|
|
20231123,140800,62567787,784,784,784,784,193
|
|
20231123,140700,62416475,785,785,785,785,0
|
|
20231123,140600,62416475,785,785,785,785,0
|
|
20231123,140500,62416475,785,784,785,784,3
|
|
20231123,140400,62414122,782,782,782,782,0
|
|
20231123,140300,62414122,782,783,783,782,2252
|
|
20231123,140200,60651898,785,785,785,785,0
|
|
20231123,140100,60651898,785,785,785,785,0
|
|
20231123,140000,60651898,785,785,785,785,0
|
|
20231123,135900,60651898,785,785,785,785,0
|
|
20231123,135800,60651898,785,785,785,785,0
|
|
20231123,135700,60651898,785,785,785,785,1
|
|
20231123,135600,60651113,785,785,785,785,0
|
|
20231123,135500,60651113,785,785,785,785,0
|
|
20231123,135400,60651113,785,785,785,785,0
|
|
20231123,135300,60651113,785,785,785,785,0
|
|
20231123,135200,60651113,785,785,785,785,0
|
|
20231123,135100,60651113,785,785,785,785,0
|
|
20231123,135000,60651113,785,785,785,785,1
|
|
20231123,134900,60650328,783,783,783,783,0
|
|
20231123,134800,60650328,783,783,783,783,0
|
|
20231123,134700,60650328,783,783,783,783,1000
|
|
20231123,134600,59867328,784,784,784,784,451
|
|
20231123,134500,59513744,786,786,786,786,0
|
|
20231123,134400,59513744,786,786,786,786,0
|
|
20231123,134300,59513744,786,786,786,786,0
|
|
20231123,134200,59513744,786,786,786,786,0
|
|
20231123,134100,59513744,786,786,786,786,0
|
|
20231123,134000,59513744,786,786,786,786,0
|
|
20231123,133900,59513744,786,786,786,786,0
|
|
20231123,133800,59513744,786,786,786,786,0
|
|
20231123,133700,59513744,786,786,786,786,0
|
|
20231123,133600,59513744,786,786,786,786,0
|
|
20231123,133500,59513744,786,786,786,786,0
|
|
20231123,133400,59513744,786,786,786,786,0
|
|
20231123,133300,59513744,786,786,786,786,0
|
|
20231123,133200,59513744,786,786,786,786,0
|
|
20231123,133100,59513744,786,785,786,785,14
|
|
20231123,133000,59502752,783,783,783,783,0
|
|
20231123,132900,59502752,783,783,783,783,0
|
|
20231123,132800,59502752,783,783,783,783,0
|
|
20231123,132700,59502752,783,783,783,783,0
|
|
20231123,132600,59502752,783,783,783,783,0
|
|
20231123,132500,59502752,783,783,783,783,0
|
|
20231123,132400,59502752,783,783,783,783,0
|
|
20231123,132300,59502752,783,783,783,783,0
|
|
20231123,132200,59502752,783,783,783,783,100
|
|
20231123,132100,59424452,783,783,783,783,0
|
|
20231123,132000,59424452,783,783,783,783,0
|
|
20231123,131900,59424452,783,783,783,783,0
|
|
20231123,131800,59424452,783,783,783,783,0
|
|
20231123,131700,59424452,783,783,783,783,305
|
|
20231123,131600,59185637,788,788,788,788,0
|
|
20231123,131500,59185637,788,788,788,788,0
|
|
20231123,131400,59185637,788,788,788,788,0
|
|
20231123,131300,59185637,788,788,788,788,0
|
|
20231123,131200,59185637,788,788,788,788,0
|
|
20231123,131100,59185637,788,788,788,788,0
|
|
20231123,131000,59185637,788,788,788,788,0
|
|
20231123,130900,59185637,788,788,788,788,0
|
|
20231123,130800,59185637,788,788,788,788,0
|
|
20231123,130700,59185637,788,788,788,788,0
|
|
20231123,130600,59185637,788,788,788,788,0
|
|
20231123,130500,59185637,788,788,788,788,0
|
|
20231123,130400,59185637,788,788,788,788,0
|
|
20231123,130300,59185637,788,788,788,788,0
|
|
20231123,130200,59185637,788,788,788,788,0
|
|
20231123,130100,59185637,788,788,788,788,0
|
|
20231123,130000,59185637,788,788,788,788,0
|
|
20231123,125900,59185637,788,788,788,788,50
|
|
20231123,125800,59146237,789,789,789,789,0
|
|
20231123,125700,59146237,789,789,789,789,0
|
|
20231123,125600,59146237,789,789,789,789,0
|
|
20231123,125500,59146237,789,789,789,789,0
|
|
20231123,125400,59146237,789,785,789,785,1670
|
|
20231123,125300,57830625,785,785,785,785,0
|
|
20231123,125200,57830625,785,785,785,785,0
|
|
20231123,125100,57830625,785,785,785,785,0
|
|
20231123,125000,57830625,785,785,785,785,0
|
|
20231123,124900,57830625,785,785,785,785,0
|
|
20231123,124800,57830625,785,785,785,785,0
|
|
20231123,124700,57830625,785,785,785,785,0
|
|
20231123,124600,57830625,785,785,785,785,0
|
|
20231123,124500,57830625,785,785,785,785,0
|
|
20231123,124400,57830625,785,785,785,785,0
|
|
20231123,124300,57830625,785,785,785,785,0
|
|
20231123,124200,57830625,785,785,785,785,1
|
|
20231123,124100,57829840,783,783,783,783,0
|
|
20231123,124000,57829840,783,783,783,783,200
|
|
20231123,123900,57673240,786,786,786,786,0
|
|
20231123,123800,57673240,786,786,786,786,0
|
|
20231123,123700,57673240,786,786,786,786,0
|
|
20231123,123600,57673240,786,786,786,786,0
|
|
20231123,123500,57673240,786,786,786,786,0
|
|
20231123,123400,57673240,786,786,786,786,0
|
|
20231123,123300,57673240,786,786,786,786,0
|
|
20231123,123200,57673240,786,786,786,786,1
|
|
20231123,123100,57672454,785,785,785,785,0
|
|
20231123,123000,57672454,785,785,785,785,0
|
|
20231123,122900,57672454,785,785,785,785,0
|
|
20231123,122800,57672454,785,785,785,785,0
|
|
20231123,122700,57672454,785,785,785,785,1
|
|
20231123,122600,57671669,780,780,780,780,0
|
|
20231123,122500,57671669,780,781,781,780,2118
|
|
20231123,122400,56018511,785,785,785,785,1
|
|
20231123,122300,56017726,781,781,781,781,0
|
|
20231123,122200,56017726,781,781,781,781,110
|
|
20231123,122100,55931816,781,781,781,781,0
|
|
20231123,122000,55931816,781,781,781,781,182
|
|
20231123,121900,55789674,786,786,786,786,0
|
|
20231123,121800,55789674,786,786,786,786,0
|
|
20231123,121700,55789674,786,786,786,786,0
|
|
20231123,121600,55789674,786,786,786,786,0
|
|
20231123,121500,55789674,786,786,786,786,0
|
|
20231123,121400,55789674,786,786,786,786,0
|
|
20231123,121300,55789674,786,786,786,786,0
|
|
20231123,121200,55789674,786,786,786,786,0
|
|
20231123,121100,55789674,786,786,786,786,0
|
|
20231123,121000,55789674,786,786,786,786,0
|
|
20231123,120900,55789674,786,786,786,786,0
|
|
20231123,120800,55789674,786,786,786,786,0
|
|
20231123,120700,55789674,786,786,786,786,0
|
|
20231123,120600,55789674,786,786,786,786,0
|
|
20231123,120500,55789674,786,786,786,786,0
|
|
20231123,120400,55789674,786,786,786,786,0
|
|
20231123,120300,55789674,786,786,786,786,0
|
|
20231123,120200,55789674,786,786,786,786,0
|
|
20231123,120100,55789674,786,786,786,786,0
|
|
20231123,120000,55789674,786,786,786,786,0
|
|
20231123,115900,55789674,786,786,786,786,0
|
|
20231123,115800,55789674,786,786,786,786,0
|
|
20231123,115700,55789674,786,786,786,786,0
|
|
20231123,115600,55789674,786,786,786,786,0
|
|
20231123,115500,55789674,786,786,786,786,0
|
|
20231123,115400,55789674,786,786,786,786,0
|
|
20231123,115300,55789674,786,786,786,786,0
|
|
20231123,115200,55789674,786,786,786,780,1290
|
|
20231123,115100,54780270,784,784,784,784,0
|
|
20231123,115000,54780270,784,784,784,784,0
|
|
20231123,114900,54780270,784,784,784,784,0
|
|
20231123,114800,54780270,784,784,784,784,0
|
|
20231123,114700,54780270,784,784,784,784,1120
|
|
20231123,114600,53902190,786,786,786,786,0
|
|
20231123,114500,53902190,786,786,786,786,0
|
|
20231123,114400,53902190,786,786,786,786,0
|
|
20231123,114300,53902190,786,786,786,786,0
|
|
20231123,114200,53902190,786,786,786,786,0
|
|
20231123,114100,53902190,786,786,786,786,0
|
|
20231123,114000,53902190,786,786,786,786,0
|
|
20231123,113900,53902190,786,786,786,786,0
|
|
20231123,113800,53902190,786,786,786,786,0
|
|
20231123,113700,53902190,786,786,786,786,0
|
|
20231123,113600,53902190,786,784,786,784,13
|
|
20231123,113500,53891996,786,786,786,786,0
|
|
20231123,113400,53891996,786,786,786,786,0
|
|
20231123,113300,53891996,786,786,786,786,4000
|
|
20231123,113200,50747996,786,785,786,785,1000
|
|
20231123,113100,49962223,785,785,785,785,0
|
|
20231123,113000,49962223,785,785,785,785,1
|
|
20231123,112900,49961438,785,785,785,785,0
|
|
20231123,112800,49961438,785,785,785,785,0
|
|
20231123,112700,49961438,785,785,785,785,1
|
|
20231123,112600,49960653,786,786,786,786,0
|
|
20231123,112500,49960653,786,786,786,786,0
|
|
20231123,112400,49960653,786,786,786,786,0
|
|
20231123,112300,49960653,786,786,786,786,0
|
|
20231123,112200,49960653,786,786,786,786,0
|
|
20231123,112100,49960653,786,786,786,786,1
|
|
20231123,112000,49959867,786,786,786,786,1
|
|
20231123,111900,49959081,786,786,786,786,0
|
|
20231123,111800,49959081,786,786,786,786,0
|
|
20231123,111700,49959081,786,785,786,785,101
|
|
20231123,111600,49879795,784,784,784,784,0
|
|
20231123,111500,49879795,784,784,784,784,35
|
|
20231123,111400,49852355,784,784,784,784,798
|
|
20231123,111300,49226723,784,784,784,784,0
|
|
20231123,111200,49226723,784,784,784,784,0
|
|
20231123,111100,49226723,784,784,784,784,0
|
|
20231123,111000,49226723,784,784,784,784,0
|
|
20231123,110900,49226723,784,781,784,781,4
|
|
20231123,110800,49223596,780,781,781,780,5000
|
|
20231123,110700,45323236,786,786,786,786,0
|
|
20231123,110600,45323236,786,786,786,786,0
|
|
20231123,110500,45323236,786,786,786,786,0
|
|
20231123,110400,45323236,786,786,786,786,0
|
|
20231123,110300,45323236,786,786,786,786,0
|
|
20231123,110200,45323236,786,786,786,786,0
|
|
20231123,110100,45323236,786,786,786,786,0
|
|
20231123,110000,45323236,786,786,786,786,0
|
|
20231123,105900,45323236,786,786,786,786,0
|
|
20231123,105800,45323236,786,786,786,786,0
|
|
20231123,105700,45323236,786,786,786,786,0
|
|
20231123,105600,45323236,786,786,786,786,0
|
|
20231123,105500,45323236,786,786,786,786,0
|
|
20231123,105400,45323236,786,786,786,786,0
|
|
20231123,105300,45323236,786,786,786,786,1
|
|
20231123,105200,45322450,786,782,786,780,3001
|
|
20231123,105100,42979678,786,785,786,785,395
|
|
20231123,105000,42669602,785,785,785,785,0
|
|
20231123,104900,42669602,785,782,785,782,6017
|
|
20231123,104800,37958269,782,783,783,782,101
|
|
20231123,104700,37879286,780,780,780,780,0
|
|
20231123,104600,37879286,780,780,780,780,0
|
|
20231123,104500,37879286,780,780,780,780,0
|
|
20231123,104400,37879286,780,780,780,780,0
|
|
20231123,104300,37879286,780,780,780,780,0
|
|
20231123,104200,37879286,780,780,780,780,0
|
|
20231123,104100,37879286,780,780,780,780,1238
|
|
20231123,104000,36913646,783,783,783,783,0
|
|
20231123,103900,36913646,783,783,783,783,0
|
|
20231123,103800,36913646,783,783,783,783,0
|
|
20231123,103700,36913646,783,783,783,783,1100
|
|
20231123,103600,36052346,782,782,782,782,0
|
|
20231123,103500,36052346,782,782,782,782,0
|
|
20231123,103400,36052346,782,782,782,782,749
|
|
20231123,103300,35466628,780,780,780,780,0
|
|
20231123,103200,35466628,780,781,781,780,2500
|
|
20231123,103100,33516568,782,782,782,782,0
|
|
20231123,103000,33516568,782,782,782,782,0
|
|
20231123,102900,33516568,782,782,782,782,0
|
|
20231123,102800,33516568,782,782,782,782,0
|
|
20231123,102700,33516568,782,782,782,782,0
|
|
20231123,102600,33516568,782,782,782,782,6
|
|
20231123,102500,33511876,782,782,782,782,0
|
|
20231123,102400,33511876,782,782,782,782,0
|
|
20231123,102300,33511876,782,782,782,782,1
|
|
20231123,102200,33511094,782,782,782,782,0
|
|
20231123,102100,33511094,782,782,782,782,1
|
|
20231123,102000,33510312,782,782,782,782,19
|
|
20231123,101900,33495454,783,783,783,783,0
|
|
20231123,101800,33495454,783,782,783,782,3
|
|
20231123,101700,33493107,782,782,782,782,401
|
|
20231123,101600,33179525,782,782,782,782,199
|
|
20231123,101500,33023907,782,782,782,782,0
|
|
20231123,101400,33023907,782,782,782,782,0
|
|
20231123,101300,33023907,782,780,782,780,200
|
|
20231123,101200,32867905,780,777,780,775,12244
|
|
20231123,101100,23351697,777,777,777,777,0
|
|
20231123,101000,23351697,777,777,777,777,1
|
|
20231123,100900,23350920,774,774,774,774,0
|
|
20231123,100800,23350920,774,774,774,774,0
|
|
20231123,100700,23350920,774,774,774,774,0
|
|
20231123,100600,23350920,774,774,774,774,45
|
|
20231123,100500,23316090,773,775,775,773,2029
|
|
20231123,100400,21747266,774,776,776,774,2443
|
|
20231123,100300,19851628,778,778,778,778,0
|
|
20231123,100200,19851628,778,778,778,778,0
|
|
20231123,100100,19851628,778,778,778,778,0
|
|
20231123,100000,19851628,778,778,778,778,2
|
|
20231123,095900,19850072,778,778,778,778,0
|
|
20231123,095800,19850072,778,778,778,778,0
|
|
20231123,095700,19850072,778,778,778,778,0
|
|
20231123,095600,19850072,778,778,778,778,0
|
|
20231123,095500,19850072,778,778,778,778,0
|
|
20231123,095400,19850072,778,778,778,778,0
|
|
20231123,095300,19850072,778,778,778,778,200
|
|
20231123,095200,19694472,778,778,778,778,0
|
|
20231123,095100,19694472,778,778,778,778,0
|
|
20231123,095000,19694472,778,778,778,778,0
|
|
20231123,094900,19694472,778,778,778,778,0
|
|
20231123,094800,19694472,778,778,778,778,0
|
|
20231123,094700,19694472,778,774,778,774,32
|
|
20231123,094600,19669696,779,774,779,773,3501
|
|
20231123,094500,16962987,773,773,773,773,0
|
|
20231123,094400,16962987,773,773,773,773,0
|
|
20231123,094300,16962987,773,775,775,773,4487
|
|
20231123,094200,13489214,775,775,775,775,364
|
|
20231123,094100,13207114,775,775,775,775,0
|
|
20231123,094000,13207114,775,775,775,775,0
|
|
20231123,093900,13207114,775,775,775,775,0
|
|
20231123,093800,13207114,775,775,775,775,0
|
|
20231123,093700,13207114,775,778,778,775,7256
|
|
20231123,093600,7576103,778,779,779,778,237
|
|
20231123,093500,7391635,781,781,781,781,0
|
|
20231123,093400,7391635,781,781,781,781,1
|
|
20231123,093300,7390854,781,781,781,781,6
|
|
20231123,093200,7386168,781,781,781,781,585
|
|
20231123,093100,6929283,781,781,781,781,0
|
|
20231123,093000,6929283,781,781,781,781,1
|
|
20231123,092900,6928502,782,782,782,782,100
|
|
20231123,092800,6850302,782,782,782,782,0
|
|
20231123,092700,6850302,782,782,782,782,10
|
|
20231123,092600,6842482,783,783,783,783,0
|
|
20231123,092500,6842482,783,783,783,783,0
|
|
20231123,092400,6842482,783,779,783,779,350
|
|
20231123,092300,6568571,779,779,779,779,0
|
|
20231123,092200,6568571,779,779,779,779,17
|
|
20231123,092100,6555328,779,779,779,779,0
|
|
20231123,092000,6555328,779,779,779,779,0
|
|
20231123,091900,6555328,779,779,779,779,0
|
|
20231123,091800,6555328,779,779,779,779,3
|
|
20231123,091700,6552991,779,779,779,779,0
|
|
20231123,091600,6552991,779,778,779,777,1291
|
|
20231123,091500,5549878,778,778,779,778,272
|
|
20231123,091400,5338261,779,779,779,778,279
|
|
20231123,091300,5121020,780,780,780,780,9
|
|
20231123,091200,5114000,780,780,780,780,0
|
|
20231123,091100,5114000,780,780,780,780,363
|
|
20231123,091000,4830860,783,784,784,779,4610
|
|
20231123,090900,1232009,785,785,785,785,22
|
|
20231123,090800,1214739,788,788,788,788,0
|
|
20231123,090700,1214739,788,788,788,788,0
|
|
20231123,090600,1214739,788,788,788,788,0
|
|
20231123,090500,1214739,788,788,788,788,1
|
|
20231123,090400,1213951,784,784,784,784,9
|
|
20231123,090300,1206895,784,786,786,784,464
|
|
20231123,090200,843056,792,785,792,785,33
|
|
20231123,090100,817088,786,786,791,785,400
|
|
20231123,090000,503057,793,786,794,786,640
|