620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191700,128009540,778,778,778,778,2378
|
|
20231124,191600,128009540,778,778,778,778,0
|
|
20231124,191500,128009540,778,778,778,778,0
|
|
20231124,191400,128009540,778,778,778,778,0
|
|
20231124,191300,128009540,778,778,778,778,0
|
|
20231124,191200,128009540,778,778,778,778,0
|
|
20231124,191100,128009540,778,778,778,778,0
|
|
20231124,191000,128009540,778,778,778,778,0
|
|
20231124,190900,128009540,778,778,778,778,0
|
|
20231124,190800,128009540,778,778,778,778,0
|
|
20231124,190700,128009540,778,778,778,778,0
|
|
20231124,190600,128009540,778,778,778,778,0
|
|
20231124,190500,128009540,778,778,778,778,0
|
|
20231124,190400,128009540,778,778,778,778,0
|
|
20231124,190300,128009540,778,778,778,778,0
|
|
20231124,190200,128009540,778,778,778,778,0
|
|
20231124,190100,128009540,778,778,778,778,0
|
|
20231124,190000,128009540,778,778,778,778,0
|
|
20231124,185900,128009540,778,778,778,778,0
|
|
20231124,185800,128009540,778,778,778,778,0
|
|
20231124,185700,128009540,778,778,778,778,0
|
|
20231124,185600,128009540,778,778,778,778,0
|
|
20231124,185500,128009540,778,778,778,778,0
|
|
20231124,185400,128009540,778,778,778,778,0
|
|
20231124,185300,128009540,778,778,778,778,0
|
|
20231124,185200,128009540,778,778,778,778,0
|
|
20231124,185100,128009540,778,778,778,778,0
|
|
20231124,185000,128009540,778,778,778,778,0
|
|
20231124,184900,128009540,778,778,778,778,0
|
|
20231124,184800,128009540,778,778,778,778,0
|
|
20231124,184700,128009540,778,778,778,778,2378
|
|
20231124,184600,128009540,778,778,778,778,0
|
|
20231124,184500,128009540,778,778,778,778,0
|
|
20231124,184400,128009540,778,778,778,778,0
|
|
20231124,184300,128009540,778,778,778,778,0
|
|
20231124,184200,128009540,778,778,778,778,0
|
|
20231124,184100,128009540,778,778,778,778,0
|
|
20231124,184000,128009540,778,778,778,778,0
|
|
20231124,183900,128009540,778,778,778,778,0
|
|
20231124,183800,128009540,778,778,778,778,0
|
|
20231124,183700,128009540,778,778,778,778,0
|
|
20231124,183600,128009540,778,778,778,778,0
|
|
20231124,183500,128009540,778,778,778,778,0
|
|
20231124,183400,128009540,778,778,778,778,0
|
|
20231124,183300,128009540,778,778,778,778,0
|
|
20231124,183200,128009540,778,778,778,778,0
|
|
20231124,183100,128009540,778,778,778,778,0
|
|
20231124,183000,128009540,778,778,778,778,0
|
|
20231124,182900,128009540,778,778,778,778,0
|
|
20231124,182800,128009540,778,778,778,778,0
|
|
20231124,182700,128009540,778,778,778,778,0
|
|
20231124,182600,128009540,778,778,778,778,0
|
|
20231124,182500,128009540,778,778,778,778,0
|
|
20231124,182400,128009540,778,778,778,778,0
|
|
20231124,182300,128009540,778,778,778,778,0
|
|
20231124,182200,128009540,778,778,778,778,0
|
|
20231124,182100,128009540,778,778,778,778,0
|
|
20231124,182000,128009540,778,778,778,778,0
|
|
20231124,181900,128009540,778,778,778,778,0
|
|
20231124,181800,128009540,778,778,778,778,0
|
|
20231124,181700,128009540,778,778,778,778,2378
|
|
20231124,181600,128009540,778,778,778,778,0
|
|
20231124,181500,128009540,778,778,778,778,0
|
|
20231124,181400,128009540,778,778,778,778,0
|
|
20231124,181300,128009540,778,778,778,778,0
|
|
20231124,181200,128009540,778,778,778,778,0
|
|
20231124,181100,128009540,778,778,778,778,0
|
|
20231124,181000,128009540,778,778,778,778,0
|
|
20231124,180900,128009540,778,778,778,778,0
|
|
20231124,180800,128009540,778,778,778,778,0
|
|
20231124,180700,128009540,778,778,778,778,0
|
|
20231124,180600,128009540,778,778,778,778,0
|
|
20231124,180500,128009540,778,778,778,778,0
|
|
20231124,180400,128009540,778,778,778,778,0
|
|
20231124,180300,128009540,778,778,778,778,0
|
|
20231124,180200,128009540,778,778,778,778,0
|
|
20231124,180100,128009540,778,778,778,778,0
|
|
20231124,180000,128009540,778,778,778,778,0
|
|
20231124,175900,128009540,778,778,778,778,0
|
|
20231124,175800,128009540,778,778,778,778,0
|
|
20231124,175700,128009540,778,778,778,778,0
|
|
20231124,175600,128009540,778,778,778,778,0
|
|
20231124,175500,128009540,778,778,778,778,0
|
|
20231124,175400,128009540,778,778,778,778,0
|
|
20231124,175300,128009540,778,778,778,778,0
|
|
20231124,175200,128009540,778,778,778,778,0
|
|
20231124,175100,128009540,778,778,778,778,0
|
|
20231124,175000,128009540,778,778,778,778,0
|
|
20231124,174900,128009540,778,778,778,778,0
|
|
20231124,174800,128009540,778,778,778,778,0
|
|
20231124,174700,128009540,778,778,778,778,2378
|
|
20231124,174600,128009540,778,778,778,778,0
|
|
20231124,174500,128009540,778,778,778,778,0
|
|
20231124,174400,128009540,778,778,778,778,0
|
|
20231124,174300,128009540,778,778,778,778,0
|
|
20231124,174200,128009540,778,778,778,778,0
|
|
20231124,174100,128009540,778,778,778,778,0
|
|
20231124,174000,128009540,778,778,778,778,0
|
|
20231124,173900,128009540,778,778,778,778,0
|
|
20231124,173800,128009540,778,778,778,778,0
|
|
20231124,173700,128009540,778,778,778,778,0
|
|
20231124,173600,128009540,778,778,778,778,0
|
|
20231124,173500,128009540,778,778,778,778,0
|
|
20231124,173400,128009540,778,778,778,778,0
|
|
20231124,173300,128009540,778,778,778,778,0
|
|
20231124,173200,128009540,778,778,778,778,0
|
|
20231124,173100,128009540,778,778,778,778,0
|
|
20231124,173000,128009540,778,778,778,778,0
|
|
20231124,172900,128009540,778,778,778,778,0
|
|
20231124,172800,128009540,778,778,778,778,0
|
|
20231124,172700,128009540,778,778,778,778,0
|
|
20231124,172600,128009540,778,778,778,778,0
|
|
20231124,172500,128009540,778,778,778,778,0
|
|
20231124,172400,128009540,778,778,778,778,0
|
|
20231124,172300,128009540,778,778,778,778,0
|
|
20231124,172200,128009540,778,778,778,778,0
|
|
20231124,172100,128009540,778,778,778,778,0
|
|
20231124,172000,128009540,778,778,778,778,0
|
|
20231124,171900,128009540,778,778,778,778,0
|
|
20231124,171800,128009540,778,778,778,778,0
|
|
20231124,171700,128009540,778,778,778,778,2378
|
|
20231124,171600,128009540,778,778,778,778,0
|
|
20231124,171500,128009540,778,778,778,778,0
|
|
20231124,171400,128009540,778,778,778,778,0
|
|
20231124,171300,128009540,778,778,778,778,0
|
|
20231124,171200,128009540,778,778,778,778,0
|
|
20231124,171100,128009540,778,778,778,778,0
|
|
20231124,171000,128009540,778,778,778,778,0
|
|
20231124,170900,128009540,778,778,778,778,0
|
|
20231124,170800,128009540,778,778,778,778,0
|
|
20231124,170700,128009540,778,778,778,778,0
|
|
20231124,170600,128009540,778,778,778,778,0
|
|
20231124,170500,128009540,778,778,778,778,0
|
|
20231124,170400,128009540,778,778,778,778,0
|
|
20231124,170300,128009540,778,778,778,778,0
|
|
20231124,170200,128009540,778,778,778,778,0
|
|
20231124,170100,128009540,778,778,778,778,0
|
|
20231124,170000,128009540,778,778,778,778,0
|
|
20231124,165900,128009540,778,778,778,778,0
|
|
20231124,165800,128009540,778,778,778,778,0
|
|
20231124,165700,128009540,778,778,778,778,0
|
|
20231124,165600,128009540,778,778,778,778,0
|
|
20231124,165500,128009540,778,778,778,778,0
|
|
20231124,165400,128009540,778,778,778,778,0
|
|
20231124,165300,128009540,778,778,778,778,0
|
|
20231124,165200,128009540,778,778,778,778,0
|
|
20231124,165100,128009540,778,778,778,778,0
|
|
20231124,165000,128009540,778,778,778,778,0
|
|
20231124,164900,128009540,778,778,778,778,0
|
|
20231124,164800,128009540,778,778,778,778,0
|
|
20231124,164700,128009540,778,778,778,778,2378
|
|
20231124,164600,128009540,778,778,778,778,0
|
|
20231124,164500,128009540,778,778,778,778,0
|
|
20231124,164400,128009540,778,778,778,778,0
|
|
20231124,164300,128009540,778,778,778,778,0
|
|
20231124,164200,128009540,778,778,778,778,0
|
|
20231124,164100,128009540,778,778,778,778,0
|
|
20231124,164000,128009540,778,778,778,778,0
|
|
20231124,163900,128009540,778,778,778,778,0
|
|
20231124,163800,128009540,778,778,778,778,0
|
|
20231124,163700,128009540,778,778,778,778,0
|
|
20231124,163600,128009540,778,778,778,778,0
|
|
20231124,163500,128009540,778,778,778,778,0
|
|
20231124,163400,128009540,778,778,778,778,0
|
|
20231124,163300,128009540,778,778,778,778,0
|
|
20231124,163200,128009540,778,778,778,778,0
|
|
20231124,163100,128009540,778,778,778,778,0
|
|
20231124,163000,128009540,778,778,778,778,0
|
|
20231124,162900,128009540,778,778,778,778,0
|
|
20231124,162800,128009540,778,778,778,778,0
|
|
20231124,162700,128009540,778,778,778,778,0
|
|
20231124,162600,128009540,778,778,778,778,0
|
|
20231124,162500,128009540,778,778,778,778,0
|
|
20231124,162400,128009540,778,778,778,778,0
|
|
20231124,162300,128009540,778,778,778,778,0
|
|
20231124,162200,128009540,778,778,778,778,0
|
|
20231124,162100,128009540,778,778,778,778,0
|
|
20231124,162000,128009540,778,778,778,778,0
|
|
20231124,161900,128009540,778,778,778,778,0
|
|
20231124,161800,128009540,778,778,778,778,0
|
|
20231124,161700,128009540,778,778,778,778,2378
|
|
20231124,161600,128009540,778,778,778,778,0
|
|
20231124,161500,128009540,778,778,778,778,0
|
|
20231124,161400,128009540,778,778,778,778,0
|
|
20231124,161300,128009540,778,778,778,778,0
|
|
20231124,161200,128009540,778,778,778,778,0
|
|
20231124,161100,128009540,778,778,778,778,0
|
|
20231124,161000,128009540,778,778,778,778,0
|
|
20231124,160900,128009540,778,778,778,778,0
|
|
20231124,160800,128009540,778,778,778,778,0
|
|
20231124,160700,128009540,778,778,778,778,0
|
|
20231124,160600,128009540,778,778,778,778,0
|
|
20231124,160500,128009540,778,778,778,778,0
|
|
20231124,160400,128009540,778,778,778,778,0
|
|
20231124,160300,128009540,778,778,778,778,0
|
|
20231124,160200,128009540,778,778,778,778,0
|
|
20231124,160100,128009540,778,778,778,778,0
|
|
20231124,160000,128009540,778,778,778,778,0
|
|
20231124,155900,128009540,778,778,778,778,0
|
|
20231124,155800,128009540,778,778,778,778,0
|
|
20231124,155700,128009540,778,778,778,778,0
|
|
20231124,155600,128009540,778,778,778,778,0
|
|
20231124,155500,128009540,778,778,778,778,0
|
|
20231124,155400,128009540,778,778,778,778,0
|
|
20231124,155300,128009540,778,778,778,778,0
|
|
20231124,155200,128009540,778,778,778,778,0
|
|
20231124,155100,128009540,778,778,778,778,0
|
|
20231124,155000,128009540,778,778,778,778,0
|
|
20231124,154900,128009540,778,778,778,778,0
|
|
20231124,154800,128009540,778,778,778,778,0
|
|
20231124,154700,128009540,778,778,778,778,2378
|
|
20231124,154600,128009540,778,778,778,778,0
|
|
20231124,154500,128009540,778,778,778,778,0
|
|
20231124,154400,128009540,778,778,778,778,0
|
|
20231124,154300,128009540,778,778,778,778,0
|
|
20231124,154200,128009540,778,778,778,778,0
|
|
20231124,154100,128009540,778,778,778,778,0
|
|
20231124,154000,128009540,778,778,778,778,0
|
|
20231124,153900,128009540,778,778,778,778,0
|
|
20231124,153800,128009540,778,778,778,778,0
|
|
20231124,153700,128009540,778,778,778,778,0
|
|
20231124,153600,128009540,778,778,778,778,0
|
|
20231124,153500,128009540,778,778,778,778,0
|
|
20231124,153400,128009540,778,778,778,778,0
|
|
20231124,153300,128009540,778,778,778,778,0
|
|
20231124,153200,128009540,778,778,778,778,0
|
|
20231124,153100,128009540,778,778,778,778,0
|
|
20231124,153000,128009540,778,778,778,778,2378
|
|
20231124,152900,126159456,781,781,781,781,0
|
|
20231124,152800,126159456,781,781,781,781,0
|
|
20231124,152700,126159456,781,781,781,781,0
|
|
20231124,152600,126159456,781,781,781,781,0
|
|
20231124,152500,126159456,781,781,781,781,0
|
|
20231124,152400,126159456,781,781,781,781,0
|
|
20231124,152300,126159456,781,781,781,781,0
|
|
20231124,152200,126159456,781,781,781,781,0
|
|
20231124,152100,126159456,781,781,781,781,0
|
|
20231124,152000,126159456,781,781,781,781,0
|
|
20231124,151900,126159456,781,781,781,781,41
|
|
20231124,151800,126127435,781,776,781,776,43
|
|
20231124,151700,126094062,782,782,782,782,10
|
|
20231124,151600,126086242,782,782,782,782,0
|
|
20231124,151500,126086242,782,782,782,782,12
|
|
20231124,151400,126076858,782,782,782,782,0
|
|
20231124,151300,126076858,782,782,782,782,0
|
|
20231124,151200,126076858,782,782,782,782,0
|
|
20231124,151100,126076858,782,782,782,782,0
|
|
20231124,151000,126076858,782,782,782,782,0
|
|
20231124,150900,126076858,782,781,782,781,1001
|
|
20231124,150800,125295076,782,782,782,782,0
|
|
20231124,150700,125295076,782,781,782,781,1355
|
|
20231124,150600,124235751,782,782,782,782,0
|
|
20231124,150500,124235751,782,782,782,782,0
|
|
20231124,150400,124235751,782,782,782,782,0
|
|
20231124,150300,124235751,782,782,782,782,0
|
|
20231124,150200,124235751,782,782,782,782,0
|
|
20231124,150100,124235751,782,782,782,782,0
|
|
20231124,150000,124235751,782,782,782,782,0
|
|
20231124,145900,124235751,782,782,782,782,0
|
|
20231124,145800,124235751,782,782,782,782,0
|
|
20231124,145700,124235751,782,782,782,782,0
|
|
20231124,145600,124235751,782,782,782,782,0
|
|
20231124,145500,124235751,782,782,782,782,0
|
|
20231124,145400,124235751,782,782,782,782,1
|
|
20231124,145300,124234969,781,781,781,781,2000
|
|
20231124,145200,122672969,781,781,781,781,1053
|
|
20231124,145100,121850576,781,781,781,781,0
|
|
20231124,145000,121850576,781,781,781,780,737
|
|
20231124,144900,121275152,779,776,779,775,4400
|
|
20231124,144800,117862818,782,782,782,782,0
|
|
20231124,144700,117862818,782,782,782,782,0
|
|
20231124,144600,117862818,782,782,782,782,0
|
|
20231124,144500,117862818,782,782,782,782,0
|
|
20231124,144400,117862818,782,782,782,782,0
|
|
20231124,144300,117862818,782,782,782,782,0
|
|
20231124,144200,117862818,782,782,782,782,0
|
|
20231124,144100,117862818,782,780,782,780,9
|
|
20231124,144000,117855796,780,780,780,780,52
|
|
20231124,143900,117815236,781,781,781,781,0
|
|
20231124,143800,117815236,781,781,781,781,0
|
|
20231124,143700,117815236,781,781,781,781,57
|
|
20231124,143600,117770719,780,780,780,780,520
|
|
20231124,143500,117365119,780,779,780,779,2601
|
|
20231124,143400,115336860,780,780,780,780,0
|
|
20231124,143300,115336860,780,780,780,780,0
|
|
20231124,143200,115336860,780,780,780,780,50
|
|
20231124,143100,115297860,782,782,782,782,0
|
|
20231124,143000,115297860,782,782,782,782,0
|
|
20231124,142900,115297860,782,782,782,782,0
|
|
20231124,142800,115297860,782,782,782,782,0
|
|
20231124,142700,115297860,782,782,782,782,0
|
|
20231124,142600,115297860,782,782,782,782,0
|
|
20231124,142500,115297860,782,782,782,782,0
|
|
20231124,142400,115297860,782,782,782,782,51
|
|
20231124,142300,115257978,781,781,781,781,60
|
|
20231124,142200,115211118,781,781,781,781,0
|
|
20231124,142100,115211118,781,780,781,780,218
|
|
20231124,142000,115040978,779,780,781,779,3027
|
|
20231124,141900,112677041,781,781,781,781,200
|
|
20231124,141800,112520841,782,782,782,782,0
|
|
20231124,141700,112520841,782,782,782,782,0
|
|
20231124,141600,112520841,782,782,782,782,0
|
|
20231124,141500,112520841,782,782,782,782,0
|
|
20231124,141400,112520841,782,782,782,782,0
|
|
20231124,141300,112520841,782,782,782,782,0
|
|
20231124,141200,112520841,782,782,782,782,0
|
|
20231124,141100,112520841,782,782,782,782,0
|
|
20231124,141000,112520841,782,782,782,782,0
|
|
20231124,140900,112520841,782,782,782,782,0
|
|
20231124,140800,112520841,782,782,782,782,0
|
|
20231124,140700,112520841,782,782,782,782,0
|
|
20231124,140600,112520841,782,782,782,782,0
|
|
20231124,140500,112520841,782,782,782,782,0
|
|
20231124,140400,112520841,782,782,782,782,0
|
|
20231124,140300,112520841,782,782,782,782,0
|
|
20231124,140200,112520841,782,782,782,782,0
|
|
20231124,140100,112520841,782,782,782,782,0
|
|
20231124,140000,112520841,782,782,782,782,0
|
|
20231124,135900,112520841,782,782,782,782,0
|
|
20231124,135800,112520841,782,779,782,779,32
|
|
20231124,135700,112495906,781,780,781,780,429
|
|
20231124,135600,112160859,781,781,781,781,62
|
|
20231124,135500,112112437,781,780,781,780,360
|
|
20231124,135400,111831306,781,781,781,781,0
|
|
20231124,135300,111831306,781,781,781,781,0
|
|
20231124,135200,111831306,781,781,781,781,0
|
|
20231124,135100,111831306,781,781,781,781,0
|
|
20231124,135000,111831306,781,781,781,781,0
|
|
20231124,134900,111831306,781,781,781,781,0
|
|
20231124,134800,111831306,781,781,781,781,798
|
|
20231124,134700,111208068,781,781,781,781,346
|
|
20231124,134600,110937842,779,779,779,779,264
|
|
20231124,134500,110732186,779,779,779,779,1
|
|
20231124,134400,110731407,775,777,777,775,2713
|
|
20231124,134300,108627850,782,782,782,782,0
|
|
20231124,134200,108627850,782,782,782,782,0
|
|
20231124,134100,108627850,782,782,782,782,0
|
|
20231124,134000,108627850,782,782,782,782,0
|
|
20231124,133900,108627850,782,782,782,782,0
|
|
20231124,133800,108627850,782,782,782,782,0
|
|
20231124,133700,108627850,782,782,782,782,0
|
|
20231124,133600,108627850,782,782,782,782,0
|
|
20231124,133500,108627850,782,782,782,782,0
|
|
20231124,133400,108627850,782,782,782,782,0
|
|
20231124,133300,108627850,782,782,782,782,0
|
|
20231124,133200,108627850,782,782,782,782,0
|
|
20231124,133100,108627850,782,782,782,782,0
|
|
20231124,133000,108627850,782,782,782,782,0
|
|
20231124,132900,108627850,782,782,782,782,0
|
|
20231124,132800,108627850,782,782,782,782,0
|
|
20231124,132700,108627850,782,782,782,782,0
|
|
20231124,132600,108627850,782,782,782,782,0
|
|
20231124,132500,108627850,782,782,782,782,0
|
|
20231124,132400,108627850,782,782,782,782,0
|
|
20231124,132300,108627850,782,782,782,782,0
|
|
20231124,132200,108627850,782,782,782,782,0
|
|
20231124,132100,108627850,782,782,782,782,0
|
|
20231124,132000,108627850,782,782,782,782,1
|
|
20231124,131900,108627068,781,781,781,781,539
|
|
20231124,131800,108206109,781,781,781,781,0
|
|
20231124,131700,108206109,781,781,781,781,5
|
|
20231124,131600,108202204,782,782,782,782,0
|
|
20231124,131500,108202204,782,782,782,782,0
|
|
20231124,131400,108202204,782,782,782,782,0
|
|
20231124,131300,108202204,782,782,782,782,0
|
|
20231124,131200,108202204,782,782,782,782,0
|
|
20231124,131100,108202204,782,782,782,782,0
|
|
20231124,131000,108202204,782,782,782,782,0
|
|
20231124,130900,108202204,782,782,782,782,0
|
|
20231124,130800,108202204,782,782,782,782,1
|
|
20231124,130700,108201422,781,781,781,781,176
|
|
20231124,130600,108063966,778,779,781,778,5385
|
|
20231124,130500,103858992,780,779,780,779,527
|
|
20231124,130400,103447961,779,779,779,779,818
|
|
20231124,130300,102810739,779,779,779,779,0
|
|
20231124,130200,102810739,779,779,779,779,0
|
|
20231124,130100,102810739,779,779,779,779,0
|
|
20231124,130000,102810739,779,779,779,779,0
|
|
20231124,125900,102810739,779,779,779,779,0
|
|
20231124,125800,102810739,779,779,779,779,0
|
|
20231124,125700,102810739,779,779,779,779,0
|
|
20231124,125600,102810739,779,779,779,779,0
|
|
20231124,125500,102810739,779,779,779,779,0
|
|
20231124,125400,102810739,779,779,779,779,0
|
|
20231124,125300,102810739,779,779,779,779,0
|
|
20231124,125200,102810739,779,779,779,779,0
|
|
20231124,125100,102810739,779,779,779,779,0
|
|
20231124,125000,102810739,779,779,779,779,0
|
|
20231124,124900,102810739,779,779,779,779,0
|
|
20231124,124800,102810739,779,779,779,779,0
|
|
20231124,124700,102810739,779,779,779,779,0
|
|
20231124,124600,102810739,779,779,779,779,0
|
|
20231124,124500,102810739,779,779,779,779,0
|
|
20231124,124400,102810739,779,779,779,779,0
|
|
20231124,124300,102810739,779,779,779,779,0
|
|
20231124,124200,102810739,779,779,779,779,1
|
|
20231124,124100,102809960,778,778,778,778,0
|
|
20231124,124000,102809960,778,778,778,778,0
|
|
20231124,123900,102809960,778,778,778,778,0
|
|
20231124,123800,102809960,778,778,778,778,1000
|
|
20231124,123700,102031960,778,778,778,778,0
|
|
20231124,123600,102031960,778,778,778,778,0
|
|
20231124,123500,102031960,778,778,778,778,0
|
|
20231124,123400,102031960,778,778,778,778,0
|
|
20231124,123300,102031960,778,778,778,778,70
|
|
20231124,123200,101977500,778,774,778,774,1006
|
|
20231124,123100,101198852,778,778,778,778,0
|
|
20231124,123000,101198852,778,778,778,778,0
|
|
20231124,122900,101198852,778,778,778,778,0
|
|
20231124,122800,101198852,778,778,778,778,0
|
|
20231124,122700,101198852,778,778,778,778,0
|
|
20231124,122600,101198852,778,778,778,778,0
|
|
20231124,122500,101198852,778,778,778,778,0
|
|
20231124,122400,101198852,778,778,778,778,0
|
|
20231124,122300,101198852,778,778,778,778,1
|
|
20231124,122200,101198074,777,777,777,777,0
|
|
20231124,122100,101198074,777,777,777,777,100
|
|
20231124,122000,101120374,778,778,778,778,0
|
|
20231124,121900,101120374,778,778,778,778,200
|
|
20231124,121800,100964774,778,778,778,778,0
|
|
20231124,121700,100964774,778,778,778,778,0
|
|
20231124,121600,100964774,778,778,778,778,0
|
|
20231124,121500,100964774,778,778,778,778,0
|
|
20231124,121400,100964774,778,778,778,778,1
|
|
20231124,121300,100963996,777,777,777,777,0
|
|
20231124,121200,100963996,777,777,777,777,0
|
|
20231124,121100,100963996,777,777,777,777,0
|
|
20231124,121000,100963996,777,777,777,777,0
|
|
20231124,120900,100963996,777,777,777,777,0
|
|
20231124,120800,100963996,777,777,777,777,0
|
|
20231124,120700,100963996,777,777,777,777,0
|
|
20231124,120600,100963996,777,777,777,777,0
|
|
20231124,120500,100963996,777,777,777,777,0
|
|
20231124,120400,100963996,777,777,777,777,0
|
|
20231124,120300,100963996,777,777,777,777,0
|
|
20231124,120200,100963996,777,777,777,777,0
|
|
20231124,120100,100963996,777,777,777,777,0
|
|
20231124,120000,100963996,777,777,777,777,302
|
|
20231124,115900,100729342,777,777,777,774,2008
|
|
20231124,115800,99171468,777,777,777,777,0
|
|
20231124,115700,99171468,777,777,777,777,0
|
|
20231124,115600,99171468,777,777,777,777,0
|
|
20231124,115500,99171468,777,777,777,777,23
|
|
20231124,115400,99153597,777,777,777,777,0
|
|
20231124,115300,99153597,777,777,777,777,0
|
|
20231124,115200,99153597,777,777,777,777,0
|
|
20231124,115100,99153597,777,777,777,777,1
|
|
20231124,115000,99152820,777,778,778,777,26
|
|
20231124,114900,99132611,778,778,778,778,0
|
|
20231124,114800,99132611,778,778,778,778,0
|
|
20231124,114700,99132611,778,778,778,778,10
|
|
20231124,114600,99124831,778,778,778,778,113
|
|
20231124,114500,99036917,778,778,778,778,0
|
|
20231124,114400,99036917,778,778,778,778,0
|
|
20231124,114300,99036917,778,778,778,778,0
|
|
20231124,114200,99036917,778,778,778,778,0
|
|
20231124,114100,99036917,778,778,778,778,0
|
|
20231124,114000,99036917,778,778,778,778,0
|
|
20231124,113900,99036917,778,778,778,778,1
|
|
20231124,113800,99036139,777,777,777,777,208
|
|
20231124,113700,98874523,777,777,777,777,0
|
|
20231124,113600,98874523,777,777,777,777,1
|
|
20231124,113500,98873746,777,776,777,776,297
|
|
20231124,113400,98643273,776,776,776,776,0
|
|
20231124,113300,98643273,776,776,776,776,0
|
|
20231124,113200,98643273,776,776,776,776,257
|
|
20231124,113100,98443841,776,776,776,776,10
|
|
20231124,113000,98436081,776,776,776,776,0
|
|
20231124,112900,98436081,776,776,776,776,8
|
|
20231124,112800,98429873,776,776,776,776,0
|
|
20231124,112700,98429873,776,776,776,776,0
|
|
20231124,112600,98429873,776,776,776,776,0
|
|
20231124,112500,98429873,776,776,776,776,0
|
|
20231124,112400,98429873,776,776,776,776,0
|
|
20231124,112300,98429873,776,776,776,776,1
|
|
20231124,112200,98429097,776,776,776,776,0
|
|
20231124,112100,98429097,776,776,776,776,10
|
|
20231124,112000,98421337,776,776,776,776,4
|
|
20231124,111900,98418233,776,776,776,776,0
|
|
20231124,111800,98418233,776,776,776,776,0
|
|
20231124,111700,98418233,776,776,776,776,0
|
|
20231124,111600,98418233,776,776,776,776,0
|
|
20231124,111500,98418233,776,776,776,776,0
|
|
20231124,111400,98418233,776,776,776,776,0
|
|
20231124,111300,98418233,776,776,776,776,0
|
|
20231124,111200,98418233,776,776,776,776,0
|
|
20231124,111100,98418233,776,776,776,776,1
|
|
20231124,111000,98417457,774,774,774,774,156
|
|
20231124,110900,98296713,774,774,774,774,0
|
|
20231124,110800,98296713,774,774,774,774,0
|
|
20231124,110700,98296713,774,774,774,774,1024
|
|
20231124,110600,97504137,775,775,775,775,0
|
|
20231124,110500,97504137,775,777,777,775,108
|
|
20231124,110400,97420237,777,777,777,777,0
|
|
20231124,110300,97420237,777,777,777,777,0
|
|
20231124,110200,97420237,777,777,777,777,0
|
|
20231124,110100,97420237,777,777,777,777,1
|
|
20231124,110000,97419460,775,775,775,775,0
|
|
20231124,105900,97419460,775,775,775,775,0
|
|
20231124,105800,97419460,775,775,775,775,0
|
|
20231124,105700,97419460,775,775,775,775,0
|
|
20231124,105600,97419460,775,775,775,775,0
|
|
20231124,105500,97419460,775,775,775,775,213
|
|
20231124,105400,97254385,775,775,775,775,0
|
|
20231124,105300,97254385,775,775,775,775,100
|
|
20231124,105200,97176885,773,773,773,773,0
|
|
20231124,105100,97176885,773,773,773,773,0
|
|
20231124,105000,97176885,773,773,773,773,0
|
|
20231124,104900,97176885,773,773,773,773,0
|
|
20231124,104800,97176885,773,773,773,773,0
|
|
20231124,104700,97176885,773,773,773,773,0
|
|
20231124,104600,97176885,773,773,773,773,1033
|
|
20231124,104500,96378376,773,773,773,772,1082
|
|
20231124,104400,95542028,773,773,773,773,0
|
|
20231124,104300,95542028,773,773,773,773,0
|
|
20231124,104200,95542028,773,773,773,773,1
|
|
20231124,104100,95541255,772,772,772,772,1000
|
|
20231124,104000,94769255,772,772,772,772,700
|
|
20231124,103900,94228855,772,772,772,772,256
|
|
20231124,103800,94031223,772,772,772,772,45
|
|
20231124,103700,93996483,772,768,772,768,17021
|
|
20231124,103600,80898534,767,767,767,767,164
|
|
20231124,103500,80772746,765,766,766,765,1955
|
|
20231124,103400,79277027,766,767,767,766,1945
|
|
20231124,103300,77786428,767,767,767,767,2168
|
|
20231124,103200,76123572,766,764,766,764,4976
|
|
20231124,103100,72321384,764,765,766,761,22784
|
|
20231124,103000,54960750,767,773,773,761,24538
|
|
20231124,102900,36204724,773,773,773,773,5
|
|
20231124,102800,36200859,774,774,774,774,0
|
|
20231124,102700,36200859,774,774,774,774,0
|
|
20231124,102600,36200859,774,774,774,774,1
|
|
20231124,102500,36200085,770,770,770,770,0
|
|
20231124,102400,36200085,770,772,775,770,1522
|
|
20231124,102300,35026002,770,774,776,770,1501
|
|
20231124,102200,33867375,773,776,776,770,16302
|
|
20231124,102100,21282447,781,781,781,772,10518
|
|
20231124,102000,13134902,782,782,782,782,0
|
|
20231124,101900,13134902,782,782,782,782,0
|
|
20231124,101800,13134902,782,782,782,782,676
|
|
20231124,101700,12606270,782,782,782,782,0
|
|
20231124,101600,12606270,782,782,782,782,6
|
|
20231124,101500,12601578,779,779,779,779,0
|
|
20231124,101400,12601578,779,784,784,778,10080
|
|
20231124,101300,4752166,784,784,784,784,1
|
|
20231124,101200,4751382,788,788,788,788,0
|
|
20231124,101100,4751382,788,788,788,788,0
|
|
20231124,101000,4751382,788,788,788,788,0
|
|
20231124,100900,4751382,788,788,788,788,0
|
|
20231124,100800,4751382,788,788,788,788,1
|
|
20231124,100700,4750594,785,785,785,785,0
|
|
20231124,100600,4750594,785,785,785,785,0
|
|
20231124,100500,4750594,785,785,785,785,0
|
|
20231124,100400,4750594,785,786,786,785,91
|
|
20231124,100300,4679157,786,786,786,786,18
|
|
20231124,100200,4665009,786,786,786,786,109
|
|
20231124,100100,4579335,789,789,789,789,0
|
|
20231124,100000,4579335,789,790,790,787,173
|
|
20231124,095900,4442732,790,790,790,790,1
|
|
20231124,095800,4441942,790,790,790,790,0
|
|
20231124,095700,4441942,790,790,790,790,0
|
|
20231124,095600,4441942,790,790,790,790,0
|
|
20231124,095500,4441942,790,790,790,790,0
|
|
20231124,095400,4441942,790,790,790,790,0
|
|
20231124,095300,4441942,790,790,790,790,0
|
|
20231124,095200,4441942,790,790,790,790,0
|
|
20231124,095100,4441942,790,790,790,790,0
|
|
20231124,095000,4441942,790,790,790,790,0
|
|
20231124,094900,4441942,790,790,790,790,1
|
|
20231124,094800,4441152,787,787,789,787,5
|
|
20231124,094700,4437215,787,787,787,787,3
|
|
20231124,094600,4434854,787,787,790,787,33
|
|
20231124,094500,4408869,787,785,787,785,91
|
|
20231124,094400,4337392,786,786,786,786,42
|
|
20231124,094300,4304380,783,783,783,783,1793
|
|
20231124,094200,2900461,783,783,783,783,5
|
|
20231124,094100,2896546,783,783,783,783,5
|
|
20231124,094000,2892631,784,784,784,784,148
|
|
20231124,093900,2776599,785,785,785,785,1
|
|
20231124,093800,2775814,785,785,785,785,40
|
|
20231124,093700,2744414,786,786,786,786,18
|
|
20231124,093600,2730266,787,787,787,787,0
|
|
20231124,093500,2730266,787,789,789,787,17
|
|
20231124,093400,2716885,787,790,790,787,246
|
|
20231124,093300,2523038,790,790,790,790,0
|
|
20231124,093200,2523038,790,790,791,790,3001
|
|
20231124,093100,149298,787,788,788,787,10
|
|
20231124,093000,141426,791,791,791,791,0
|
|
20231124,092900,141426,791,791,791,791,0
|
|
20231124,092800,141426,791,791,791,791,0
|
|
20231124,092700,141426,791,791,791,791,0
|
|
20231124,092600,141426,791,791,791,791,0
|
|
20231124,092500,141426,791,791,791,791,0
|
|
20231124,092400,141426,791,790,791,790,100
|
|
20231124,092300,62344,792,792,792,792,0
|
|
20231124,092200,62344,792,792,792,792,0
|
|
20231124,092100,62344,792,792,792,792,0
|
|
20231124,092000,62344,792,792,792,792,0
|
|
20231124,091900,62344,792,792,792,792,15
|
|
20231124,091800,50464,788,788,788,788,0
|
|
20231124,091700,50464,788,788,788,788,18
|
|
20231124,091600,36280,788,788,788,788,0
|
|
20231124,091500,36280,788,788,788,788,0
|
|
20231124,091400,36280,788,788,788,788,2
|
|
20231124,091300,34704,787,787,787,787,20
|
|
20231124,091200,18964,794,794,794,794,0
|
|
20231124,091100,18964,794,794,794,794,0
|
|
20231124,091000,18964,794,794,794,794,0
|
|
20231124,090900,18964,794,794,794,794,0
|
|
20231124,090800,18964,794,794,794,794,0
|
|
20231124,090700,18964,794,794,794,794,0
|
|
20231124,090600,18964,794,794,794,794,0
|
|
20231124,090500,18964,794,794,794,794,0
|
|
20231124,090400,18964,794,794,794,794,0
|
|
20231124,090300,18964,794,790,794,790,3
|
|
20231124,090200,16590,790,790,790,790,0
|
|
20231124,090100,16590,790,790,790,790,0
|
|
20231124,090000,16590,790,790,790,790,21
|