620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191700,301557828,741,741,741,741,4555
|
|
20231127,191600,301557828,741,741,741,741,0
|
|
20231127,191500,301557828,741,741,741,741,0
|
|
20231127,191400,301557828,741,741,741,741,0
|
|
20231127,191300,301557828,741,741,741,741,0
|
|
20231127,191200,301557828,741,741,741,741,0
|
|
20231127,191100,301557828,741,741,741,741,0
|
|
20231127,191000,301557828,741,741,741,741,0
|
|
20231127,190900,301557828,741,741,741,741,0
|
|
20231127,190800,301557828,741,741,741,741,0
|
|
20231127,190700,301557828,741,741,741,741,0
|
|
20231127,190600,301557828,741,741,741,741,0
|
|
20231127,190500,301557828,741,741,741,741,0
|
|
20231127,190400,301557828,741,741,741,741,0
|
|
20231127,190300,301557828,741,741,741,741,0
|
|
20231127,190200,301557828,741,741,741,741,0
|
|
20231127,190100,301557828,741,741,741,741,0
|
|
20231127,190000,301557828,741,741,741,741,0
|
|
20231127,185900,301557828,741,741,741,741,0
|
|
20231127,185800,301557828,741,741,741,741,0
|
|
20231127,185700,301557828,741,741,741,741,0
|
|
20231127,185600,301557828,741,741,741,741,0
|
|
20231127,185500,301557828,741,741,741,741,0
|
|
20231127,185400,301557828,741,741,741,741,0
|
|
20231127,185300,301557828,741,741,741,741,0
|
|
20231127,185200,301557828,741,741,741,741,0
|
|
20231127,185100,301557828,741,741,741,741,0
|
|
20231127,185000,301557828,741,741,741,741,0
|
|
20231127,184900,301557828,741,741,741,741,0
|
|
20231127,184800,301557828,741,741,741,741,0
|
|
20231127,184700,301557828,741,741,741,741,4555
|
|
20231127,184600,301557828,741,741,741,741,0
|
|
20231127,184500,301557828,741,741,741,741,0
|
|
20231127,184400,301557828,741,741,741,741,0
|
|
20231127,184300,301557828,741,741,741,741,0
|
|
20231127,184200,301557828,741,741,741,741,0
|
|
20231127,184100,301557828,741,741,741,741,0
|
|
20231127,184000,301557828,741,741,741,741,0
|
|
20231127,183900,301557828,741,741,741,741,0
|
|
20231127,183800,301557828,741,741,741,741,0
|
|
20231127,183700,301557828,741,741,741,741,0
|
|
20231127,183600,301557828,741,741,741,741,0
|
|
20231127,183500,301557828,741,741,741,741,0
|
|
20231127,183400,301557828,741,741,741,741,0
|
|
20231127,183300,301557828,741,741,741,741,0
|
|
20231127,183200,301557828,741,741,741,741,0
|
|
20231127,183100,301557828,741,741,741,741,0
|
|
20231127,183000,301557828,741,741,741,741,0
|
|
20231127,182900,301557828,741,741,741,741,0
|
|
20231127,182800,301557828,741,741,741,741,0
|
|
20231127,182700,301557828,741,741,741,741,0
|
|
20231127,182600,301557828,741,741,741,741,0
|
|
20231127,182500,301557828,741,741,741,741,0
|
|
20231127,182400,301557828,741,741,741,741,0
|
|
20231127,182300,301557828,741,741,741,741,0
|
|
20231127,182200,301557828,741,741,741,741,0
|
|
20231127,182100,301557828,741,741,741,741,0
|
|
20231127,182000,301557828,741,741,741,741,0
|
|
20231127,181900,301557828,741,741,741,741,0
|
|
20231127,181800,301557828,741,741,741,741,0
|
|
20231127,181700,301557828,741,741,741,741,4555
|
|
20231127,181600,301557828,741,741,741,741,0
|
|
20231127,181500,301557828,741,741,741,741,0
|
|
20231127,181400,301557828,741,741,741,741,0
|
|
20231127,181300,301557828,741,741,741,741,0
|
|
20231127,181200,301557828,741,741,741,741,0
|
|
20231127,181100,301557828,741,741,741,741,0
|
|
20231127,181000,301557828,741,741,741,741,0
|
|
20231127,180900,301557828,741,741,741,741,0
|
|
20231127,180800,301557828,741,741,741,741,0
|
|
20231127,180700,301557828,741,741,741,741,0
|
|
20231127,180600,301557828,741,741,741,741,0
|
|
20231127,180500,301557828,741,741,741,741,0
|
|
20231127,180400,301557828,741,741,741,741,0
|
|
20231127,180300,301557828,741,741,741,741,0
|
|
20231127,180200,301557828,741,741,741,741,0
|
|
20231127,180100,301557828,741,741,741,741,0
|
|
20231127,180000,301557828,741,741,741,741,0
|
|
20231127,175900,301557828,741,741,741,741,0
|
|
20231127,175800,301557828,741,741,741,741,0
|
|
20231127,175700,301557828,741,741,741,741,0
|
|
20231127,175600,301557828,741,741,741,741,0
|
|
20231127,175500,301557828,741,741,741,741,0
|
|
20231127,175400,301557828,741,741,741,741,0
|
|
20231127,175300,301557828,741,741,741,741,0
|
|
20231127,175200,301557828,741,741,741,741,0
|
|
20231127,175100,301557828,741,741,741,741,0
|
|
20231127,175000,301557828,741,741,741,741,0
|
|
20231127,174900,301557828,741,741,741,741,0
|
|
20231127,174800,301557828,741,741,741,741,0
|
|
20231127,174700,301557828,741,741,741,741,4555
|
|
20231127,174600,301557828,741,741,741,741,0
|
|
20231127,174500,301557828,741,741,741,741,0
|
|
20231127,174400,301557828,741,741,741,741,0
|
|
20231127,174300,301557828,741,741,741,741,0
|
|
20231127,174200,301557828,741,741,741,741,0
|
|
20231127,174100,301557828,741,741,741,741,0
|
|
20231127,174000,301557828,741,741,741,741,0
|
|
20231127,173900,301557828,741,741,741,741,0
|
|
20231127,173800,301557828,741,741,741,741,0
|
|
20231127,173700,301557828,741,741,741,741,0
|
|
20231127,173600,301557828,741,741,741,741,0
|
|
20231127,173500,301557828,741,741,741,741,0
|
|
20231127,173400,301557828,741,741,741,741,0
|
|
20231127,173300,301557828,741,741,741,741,0
|
|
20231127,173200,301557828,741,741,741,741,0
|
|
20231127,173100,301557828,741,741,741,741,0
|
|
20231127,173000,301557828,741,741,741,741,0
|
|
20231127,172900,301557828,741,741,741,741,0
|
|
20231127,172800,301557828,741,741,741,741,0
|
|
20231127,172700,301557828,741,741,741,741,0
|
|
20231127,172600,301557828,741,741,741,741,0
|
|
20231127,172500,301557828,741,741,741,741,0
|
|
20231127,172400,301557828,741,741,741,741,0
|
|
20231127,172300,301557828,741,741,741,741,0
|
|
20231127,172200,301557828,741,741,741,741,0
|
|
20231127,172100,301557828,741,741,741,741,0
|
|
20231127,172000,301557828,741,741,741,741,0
|
|
20231127,171900,301557828,741,741,741,741,0
|
|
20231127,171800,301557828,741,741,741,741,0
|
|
20231127,171700,301557828,741,741,741,741,4555
|
|
20231127,171600,301557828,741,741,741,741,0
|
|
20231127,171500,301557828,741,741,741,741,0
|
|
20231127,171400,301557828,741,741,741,741,0
|
|
20231127,171300,301557828,741,741,741,741,0
|
|
20231127,171200,301557828,741,741,741,741,0
|
|
20231127,171100,301557828,741,741,741,741,0
|
|
20231127,171000,301557828,741,741,741,741,0
|
|
20231127,170900,301557828,741,741,741,741,0
|
|
20231127,170800,301557828,741,741,741,741,0
|
|
20231127,170700,301557828,741,741,741,741,0
|
|
20231127,170600,301557828,741,741,741,741,0
|
|
20231127,170500,301557828,741,741,741,741,0
|
|
20231127,170400,301557828,741,741,741,741,0
|
|
20231127,170300,301557828,741,741,741,741,0
|
|
20231127,170200,301557828,741,741,741,741,0
|
|
20231127,170100,301557828,741,741,741,741,0
|
|
20231127,170000,301557828,741,741,741,741,0
|
|
20231127,165900,301557828,741,741,741,741,0
|
|
20231127,165800,301557828,741,741,741,741,0
|
|
20231127,165700,301557828,741,741,741,741,0
|
|
20231127,165600,301557828,741,741,741,741,0
|
|
20231127,165500,301557828,741,741,741,741,0
|
|
20231127,165400,301557828,741,741,741,741,0
|
|
20231127,165300,301557828,741,741,741,741,0
|
|
20231127,165200,301557828,741,741,741,741,0
|
|
20231127,165100,301557828,741,741,741,741,0
|
|
20231127,165000,301557828,741,741,741,741,0
|
|
20231127,164900,301557828,741,741,741,741,0
|
|
20231127,164800,301557828,741,741,741,741,0
|
|
20231127,164700,301557828,741,741,741,741,4555
|
|
20231127,164600,301557828,741,741,741,741,0
|
|
20231127,164500,301557828,741,741,741,741,0
|
|
20231127,164400,301557828,741,741,741,741,0
|
|
20231127,164300,301557828,741,741,741,741,0
|
|
20231127,164200,301557828,741,741,741,741,0
|
|
20231127,164100,301557828,741,741,741,741,0
|
|
20231127,164000,301557828,741,741,741,741,0
|
|
20231127,163900,301557828,741,741,741,741,0
|
|
20231127,163800,301557828,741,741,741,741,0
|
|
20231127,163700,301557828,741,741,741,741,0
|
|
20231127,163600,301557828,741,741,741,741,0
|
|
20231127,163500,301557828,741,741,741,741,0
|
|
20231127,163400,301557828,741,741,741,741,0
|
|
20231127,163300,301557828,741,741,741,741,0
|
|
20231127,163200,301557828,741,741,741,741,0
|
|
20231127,163100,301557828,741,741,741,741,0
|
|
20231127,163000,301557828,741,741,741,741,0
|
|
20231127,162900,301557828,741,741,741,741,0
|
|
20231127,162800,301557828,741,741,741,741,0
|
|
20231127,162700,301557828,741,741,741,741,0
|
|
20231127,162600,301557828,741,741,741,741,0
|
|
20231127,162500,301557828,741,741,741,741,0
|
|
20231127,162400,301557828,741,741,741,741,0
|
|
20231127,162300,301557828,741,741,741,741,0
|
|
20231127,162200,301557828,741,741,741,741,0
|
|
20231127,162100,301557828,741,741,741,741,0
|
|
20231127,162000,301557828,741,741,741,741,0
|
|
20231127,161900,301557828,741,741,741,741,0
|
|
20231127,161800,301557828,741,741,741,741,0
|
|
20231127,161700,301557828,741,741,741,741,4555
|
|
20231127,161600,301557828,741,741,741,741,0
|
|
20231127,161500,301557828,741,741,741,741,0
|
|
20231127,161400,301557828,741,741,741,741,0
|
|
20231127,161300,301557828,741,741,741,741,0
|
|
20231127,161200,301557828,741,741,741,741,0
|
|
20231127,161100,301557828,741,741,741,741,0
|
|
20231127,161000,301557828,741,741,741,741,0
|
|
20231127,160900,301557828,741,741,741,741,0
|
|
20231127,160800,301557828,741,741,741,741,0
|
|
20231127,160700,301557828,741,741,741,741,0
|
|
20231127,160600,301557828,741,741,741,741,0
|
|
20231127,160500,301557828,741,741,741,741,0
|
|
20231127,160400,301557828,741,741,741,741,0
|
|
20231127,160300,301557828,741,741,741,741,0
|
|
20231127,160200,301557828,741,741,741,741,0
|
|
20231127,160100,301557828,741,741,741,741,0
|
|
20231127,160000,301557828,741,741,741,741,0
|
|
20231127,155900,301557828,741,741,741,741,0
|
|
20231127,155800,301557828,741,741,741,741,0
|
|
20231127,155700,301557828,741,741,741,741,0
|
|
20231127,155600,301557828,741,741,741,741,0
|
|
20231127,155500,301557828,741,741,741,741,0
|
|
20231127,155400,301557828,741,741,741,741,0
|
|
20231127,155300,301557828,741,741,741,741,0
|
|
20231127,155200,301557828,741,741,741,741,0
|
|
20231127,155100,301557828,741,741,741,741,0
|
|
20231127,155000,301557828,741,741,741,741,0
|
|
20231127,154900,301557828,741,741,741,741,0
|
|
20231127,154800,301557828,741,741,741,741,0
|
|
20231127,154700,301557828,741,741,741,741,4555
|
|
20231127,154600,301557828,741,741,741,741,0
|
|
20231127,154500,301557828,741,741,741,741,0
|
|
20231127,154400,301557828,741,741,741,741,0
|
|
20231127,154300,301557828,741,741,741,741,0
|
|
20231127,154200,301557828,741,741,741,741,0
|
|
20231127,154100,301557828,741,741,741,741,0
|
|
20231127,154000,301557828,741,741,741,741,0
|
|
20231127,153900,301557828,741,741,741,741,0
|
|
20231127,153800,301557828,741,741,741,741,0
|
|
20231127,153700,301557828,741,741,741,741,0
|
|
20231127,153600,301557828,741,741,741,741,0
|
|
20231127,153500,301557828,741,741,741,741,0
|
|
20231127,153400,301557828,741,741,741,741,0
|
|
20231127,153300,301557828,741,741,741,741,0
|
|
20231127,153200,301557828,741,741,741,741,0
|
|
20231127,153100,301557828,741,741,741,741,0
|
|
20231127,153000,301557828,741,741,741,741,4555
|
|
20231127,152900,298182573,742,742,742,742,0
|
|
20231127,152800,298182573,742,742,742,742,0
|
|
20231127,152700,298182573,742,742,742,742,0
|
|
20231127,152600,298182573,742,742,742,742,0
|
|
20231127,152500,298182573,742,742,742,742,0
|
|
20231127,152400,298182573,742,742,742,742,0
|
|
20231127,152300,298182573,742,742,742,742,0
|
|
20231127,152200,298182573,742,742,742,742,0
|
|
20231127,152100,298182573,742,742,742,742,0
|
|
20231127,152000,298182573,742,742,742,742,0
|
|
20231127,151900,298182573,742,742,742,742,11
|
|
20231127,151800,298174411,742,742,742,738,71
|
|
20231127,151700,298121965,742,742,742,742,70
|
|
20231127,151600,298070025,742,742,742,742,667
|
|
20231127,151500,297575111,742,743,743,738,745
|
|
20231127,151400,297022600,743,744,744,741,88
|
|
20231127,151300,296957379,744,744,744,744,203
|
|
20231127,151200,296806347,744,744,744,744,129
|
|
20231127,151100,296710371,746,744,746,743,3735
|
|
20231127,151000,293932121,744,744,744,744,6
|
|
20231127,150900,293927657,744,744,744,744,4
|
|
20231127,150800,293924681,739,744,744,739,9
|
|
20231127,150700,293917990,742,743,743,742,105
|
|
20231127,150600,293840075,745,744,745,744,1500
|
|
20231127,150500,292723954,744,744,744,744,1621
|
|
20231127,150400,291517930,745,745,745,745,0
|
|
20231127,150300,291517930,745,745,745,745,0
|
|
20231127,150200,291517930,745,745,745,745,0
|
|
20231127,150100,291517930,745,745,745,745,0
|
|
20231127,150000,291517930,745,744,745,744,2994
|
|
20231127,145900,289290393,744,744,744,744,0
|
|
20231127,145800,289290393,744,744,744,744,0
|
|
20231127,145700,289290393,744,744,744,744,7
|
|
20231127,145600,289285185,744,744,744,744,32
|
|
20231127,145500,289261377,744,744,744,744,0
|
|
20231127,145400,289261377,744,744,744,744,3065
|
|
20231127,145300,286981017,744,744,744,744,3064
|
|
20231127,145200,284701401,744,744,744,744,3064
|
|
20231127,145100,282421785,744,744,744,744,3228
|
|
20231127,145000,280020153,744,743,744,743,3593
|
|
20231127,144900,277347462,744,744,744,744,0
|
|
20231127,144800,277347462,744,744,744,744,0
|
|
20231127,144700,277347462,744,744,744,744,0
|
|
20231127,144600,277347462,744,744,744,744,0
|
|
20231127,144500,277347462,744,744,744,744,0
|
|
20231127,144400,277347462,744,744,744,744,0
|
|
20231127,144300,277347462,744,744,744,744,0
|
|
20231127,144200,277347462,744,744,744,744,0
|
|
20231127,144100,277347462,744,744,744,744,0
|
|
20231127,144000,277347462,744,743,744,743,460
|
|
20231127,143900,277005677,743,743,743,743,0
|
|
20231127,143800,277005677,743,743,743,743,0
|
|
20231127,143700,277005677,743,743,743,743,10
|
|
20231127,143600,276998247,743,743,743,743,12
|
|
20231127,143500,276989331,743,738,743,738,4962
|
|
20231127,143400,273327260,738,736,738,736,15
|
|
20231127,143300,273316210,738,736,738,736,13
|
|
20231127,143200,273306634,738,738,738,738,4
|
|
20231127,143100,273303682,738,738,738,736,27
|
|
20231127,143000,273283792,738,738,738,736,512
|
|
20231127,142900,272905938,738,738,738,736,16
|
|
20231127,142800,272894138,738,738,738,736,419
|
|
20231127,142700,272584918,738,737,738,737,1052
|
|
20231127,142600,271809542,738,738,738,733,26
|
|
20231127,142500,271790453,738,737,738,737,1031
|
|
20231127,142400,271030596,737,737,737,737,5000
|
|
20231127,142300,267345596,737,736,737,735,9
|
|
20231127,142200,267338976,737,735,737,733,1372
|
|
20231127,142100,266332257,737,733,737,733,200
|
|
20231127,142000,266185377,737,737,738,734,62
|
|
20231127,141900,266139747,738,737,738,737,379
|
|
20231127,141800,265860421,738,737,738,737,378
|
|
20231127,141700,265581829,738,737,738,736,1242
|
|
20231127,141600,264665366,738,738,738,737,725
|
|
20231127,141500,264130340,738,736,738,736,635
|
|
20231127,141400,263662362,738,738,738,738,2
|
|
20231127,141300,263660886,738,736,738,736,3440
|
|
20231127,141200,261126701,737,733,737,730,28011
|
|
20231127,141100,240650270,736,736,736,736,0
|
|
20231127,141000,240650270,736,736,736,736,1
|
|
20231127,140900,240649534,736,736,736,736,150
|
|
20231127,140800,240539134,736,736,736,736,1
|
|
20231127,140700,240538398,734,736,736,734,7605
|
|
20231127,140600,234948850,737,737,737,737,160
|
|
20231127,140500,234830930,737,737,737,737,0
|
|
20231127,140400,234830930,737,737,737,737,0
|
|
20231127,140300,234830930,737,740,740,737,3132
|
|
20231127,140200,232518801,743,743,743,743,0
|
|
20231127,140100,232518801,743,739,743,739,751
|
|
20231127,140000,231963804,740,742,742,740,5023
|
|
20231127,135900,228245360,744,744,744,744,1
|
|
20231127,135800,228244616,743,743,743,743,0
|
|
20231127,135700,228244616,743,743,743,743,0
|
|
20231127,135600,228244616,743,744,744,743,41
|
|
20231127,135500,228214152,743,743,743,743,355
|
|
20231127,135400,227950387,745,745,745,745,0
|
|
20231127,135300,227950387,745,745,745,745,0
|
|
20231127,135200,227950387,745,745,745,745,0
|
|
20231127,135100,227950387,745,745,745,745,0
|
|
20231127,135000,227950387,745,745,745,745,1
|
|
20231127,134900,227949642,742,742,742,742,0
|
|
20231127,134800,227949642,742,742,742,742,0
|
|
20231127,134700,227949642,742,742,742,742,0
|
|
20231127,134600,227949642,742,742,742,742,3000
|
|
20231127,134500,225723642,743,743,743,743,0
|
|
20231127,134400,225723642,743,743,743,743,0
|
|
20231127,134300,225723642,743,743,743,743,625
|
|
20231127,134200,225259267,744,745,745,744,16
|
|
20231127,134100,225247350,745,745,745,745,0
|
|
20231127,134000,225247350,745,745,745,745,0
|
|
20231127,133900,225247350,745,745,745,745,0
|
|
20231127,133800,225247350,745,745,745,745,0
|
|
20231127,133700,225247350,745,745,745,745,0
|
|
20231127,133600,225247350,745,745,745,745,0
|
|
20231127,133500,225247350,745,745,745,745,2
|
|
20231127,133400,225245860,745,745,745,745,0
|
|
20231127,133300,225245860,745,745,745,745,0
|
|
20231127,133200,225245860,745,745,745,745,2
|
|
20231127,133100,225244370,745,743,745,743,445
|
|
20231127,133000,224913723,745,745,745,745,10
|
|
20231127,132900,224906273,745,745,745,745,0
|
|
20231127,132800,224906273,745,742,745,742,195
|
|
20231127,132700,224761580,742,742,742,742,102
|
|
20231127,132600,224685896,742,741,742,741,26
|
|
20231127,132500,224666624,741,741,742,741,15
|
|
20231127,132400,224655508,741,742,742,741,206
|
|
20231127,132300,224502665,745,745,745,745,1
|
|
20231127,132200,224501920,743,743,743,743,55
|
|
20231127,132100,224461055,746,743,746,743,3003
|
|
20231127,132000,222229815,743,743,743,743,0
|
|
20231127,131900,222229815,743,743,743,743,0
|
|
20231127,131800,222229815,743,743,743,743,2
|
|
20231127,131700,222228329,742,742,742,742,6
|
|
20231127,131600,222223877,741,741,741,741,0
|
|
20231127,131500,222223877,741,741,741,741,0
|
|
20231127,131400,222223877,741,741,741,741,79
|
|
20231127,131300,222165338,741,741,741,741,79
|
|
20231127,131200,222106799,741,742,742,741,2079
|
|
20231127,131100,220565025,742,742,742,742,91
|
|
20231127,131000,220497503,743,743,743,743,1754
|
|
20231127,130900,219194281,744,744,744,744,754
|
|
20231127,130800,218633305,744,744,744,744,1000
|
|
20231127,130700,217889305,744,744,744,744,0
|
|
20231127,130600,217889305,744,744,744,744,0
|
|
20231127,130500,217889305,744,744,744,744,1036
|
|
20231127,130400,217118521,744,744,744,744,0
|
|
20231127,130300,217118521,744,744,744,744,0
|
|
20231127,130200,217118521,744,744,744,744,0
|
|
20231127,130100,217118521,744,744,744,744,0
|
|
20231127,130000,217118521,744,744,744,744,3
|
|
20231127,125900,217116289,744,744,744,744,3
|
|
20231127,125800,217114057,746,746,746,746,102
|
|
20231127,125700,217037965,746,746,746,746,0
|
|
20231127,125600,217037965,746,746,746,746,160
|
|
20231127,125500,216918605,746,746,746,746,0
|
|
20231127,125400,216918605,746,746,746,746,0
|
|
20231127,125300,216918605,746,746,746,746,505
|
|
20231127,125200,216541875,746,746,746,746,0
|
|
20231127,125100,216541875,746,746,746,746,9
|
|
20231127,125000,216535161,746,746,746,746,0
|
|
20231127,124900,216535161,746,746,746,746,240
|
|
20231127,124800,216356121,746,746,746,746,1
|
|
20231127,124700,216355375,745,745,745,745,0
|
|
20231127,124600,216355375,745,745,745,745,0
|
|
20231127,124500,216355375,745,746,746,745,598
|
|
20231127,124400,215909855,746,746,746,746,0
|
|
20231127,124300,215909855,746,746,746,746,0
|
|
20231127,124200,215909855,746,746,746,746,0
|
|
20231127,124100,215909855,746,746,746,746,0
|
|
20231127,124000,215909855,746,745,746,745,8
|
|
20231127,123900,215903894,745,745,745,745,94
|
|
20231127,123800,215833864,745,745,745,745,91
|
|
20231127,123700,215766069,746,747,747,746,2494
|
|
20231127,123600,213904168,750,750,750,750,0
|
|
20231127,123500,213904168,750,750,750,750,1
|
|
20231127,123400,213903418,750,750,750,750,0
|
|
20231127,123300,213903418,750,750,750,750,0
|
|
20231127,123200,213903418,750,750,750,750,0
|
|
20231127,123100,213903418,750,750,750,750,0
|
|
20231127,123000,213903418,750,750,750,750,0
|
|
20231127,122900,213903418,750,750,750,750,0
|
|
20231127,122800,213903418,750,750,750,750,0
|
|
20231127,122700,213903418,750,750,750,750,0
|
|
20231127,122600,213903418,750,750,750,750,0
|
|
20231127,122500,213903418,750,750,750,750,2
|
|
20231127,122400,213901918,750,750,750,750,5
|
|
20231127,122300,213898168,750,750,750,750,0
|
|
20231127,122200,213898168,750,748,750,748,299
|
|
20231127,122100,213674514,750,750,750,750,0
|
|
20231127,122000,213674514,750,750,750,750,0
|
|
20231127,121900,213674514,750,750,750,750,1
|
|
20231127,121800,213673764,748,748,748,748,801
|
|
20231127,121700,213074616,750,750,750,750,1
|
|
20231127,121600,213073866,748,748,748,748,2451
|
|
20231127,121500,211240518,751,750,751,750,1000
|
|
20231127,121400,210489621,752,752,752,752,0
|
|
20231127,121300,210489621,752,752,752,752,0
|
|
20231127,121200,210489621,752,752,752,752,50
|
|
20231127,121100,210452021,750,750,750,750,2303
|
|
20231127,121000,208724771,753,753,753,753,0
|
|
20231127,120900,208724771,753,752,753,752,6400
|
|
20231127,120800,203906279,752,752,752,752,50
|
|
20231127,120700,203868679,753,750,753,750,698
|
|
20231127,120600,203345176,750,749,753,749,20001
|
|
20231127,120500,188302391,749,749,749,749,0
|
|
20231127,120400,188302391,749,749,749,749,1
|
|
20231127,120300,188301642,747,747,747,747,47
|
|
20231127,120200,188266533,747,747,747,747,2
|
|
20231127,120100,188265039,748,747,748,747,29
|
|
20231127,120000,188243373,747,747,747,747,48
|
|
20231127,115900,188207517,747,748,748,747,666
|
|
20231127,115800,187709372,750,750,750,750,0
|
|
20231127,115700,187709372,750,750,750,750,0
|
|
20231127,115600,187709372,750,750,750,750,0
|
|
20231127,115500,187709372,750,750,750,750,0
|
|
20231127,115400,187709372,750,750,750,750,0
|
|
20231127,115300,187709372,750,750,750,750,10
|
|
20231127,115200,187701872,750,750,750,750,0
|
|
20231127,115100,187701872,750,750,750,750,0
|
|
20231127,115000,187701872,750,750,750,750,0
|
|
20231127,114900,187701872,750,750,750,750,0
|
|
20231127,114800,187701872,750,750,750,750,0
|
|
20231127,114700,187701872,750,750,750,750,13
|
|
20231127,114600,187692122,750,750,750,750,0
|
|
20231127,114500,187692122,750,750,750,750,0
|
|
20231127,114400,187692122,750,750,750,750,0
|
|
20231127,114300,187692122,750,750,750,750,0
|
|
20231127,114200,187692122,750,750,750,750,0
|
|
20231127,114100,187692122,750,747,750,747,6
|
|
20231127,114000,187687637,747,747,747,747,10
|
|
20231127,113900,187680167,747,746,747,746,2
|
|
20231127,113800,187678674,747,746,747,746,20
|
|
20231127,113700,187663753,746,746,746,746,19
|
|
20231127,113600,187649579,747,747,747,746,525
|
|
20231127,113500,187257422,747,747,747,747,3
|
|
20231127,113400,187255181,748,747,748,747,5
|
|
20231127,113300,187251444,748,747,748,747,96
|
|
20231127,113200,187179731,748,748,748,748,5
|
|
20231127,113100,187175991,748,748,748,748,0
|
|
20231127,113000,187175991,748,748,748,748,0
|
|
20231127,112900,187175991,748,747,748,747,5
|
|
20231127,112800,187172255,747,747,747,747,24
|
|
20231127,112700,187154327,747,746,748,746,87
|
|
20231127,112600,187089362,746,749,749,746,578
|
|
20231127,112500,186657517,749,749,749,749,131
|
|
20231127,112400,186559398,749,747,749,747,15
|
|
20231127,112300,186548191,747,747,747,747,0
|
|
20231127,112200,186548191,747,747,747,747,392
|
|
20231127,112100,186255367,747,747,748,747,1282
|
|
20231127,112000,185296501,748,747,748,747,958
|
|
20231127,111900,184580874,747,747,747,745,7
|
|
20231127,111800,184575655,745,745,745,745,5
|
|
20231127,111700,184571930,747,746,747,741,12458
|
|
20231127,111600,175291038,747,747,747,747,379
|
|
20231127,111500,175007925,747,747,747,747,0
|
|
20231127,111400,175007925,747,747,747,747,10
|
|
20231127,111300,175000455,747,747,747,747,5
|
|
20231127,111200,174996720,747,748,748,747,2961
|
|
20231127,111100,172782889,751,749,751,748,11201
|
|
20231127,111000,164401744,751,751,751,751,1
|
|
20231127,110900,164400993,750,750,750,750,10
|
|
20231127,110800,164393493,750,750,750,750,0
|
|
20231127,110700,164393493,750,750,750,750,391
|
|
20231127,110600,164100243,750,752,752,750,6329
|
|
20231127,110500,159349491,752,752,752,752,102
|
|
20231127,110400,159272787,752,753,753,751,597
|
|
20231127,110300,158823381,751,751,751,751,2137
|
|
20231127,110200,157218494,751,751,751,751,318
|
|
20231127,110100,156979676,751,753,753,751,1368
|
|
20231127,110000,155952306,752,752,752,752,302
|
|
20231127,105900,155725202,754,754,754,754,0
|
|
20231127,105800,155725202,754,754,754,754,0
|
|
20231127,105700,155725202,754,754,754,754,0
|
|
20231127,105600,155725202,754,754,754,754,0
|
|
20231127,105500,155725202,754,754,754,754,0
|
|
20231127,105400,155725202,754,754,754,754,0
|
|
20231127,105300,155725202,754,753,754,753,2
|
|
20231127,105200,155723695,752,752,752,752,656
|
|
20231127,105100,155230383,754,753,754,752,685
|
|
20231127,105000,154714603,754,754,754,754,0
|
|
20231127,104900,154714603,754,754,754,754,0
|
|
20231127,104800,154714603,754,754,754,754,0
|
|
20231127,104700,154714603,754,754,754,754,0
|
|
20231127,104600,154714603,754,754,754,754,0
|
|
20231127,104500,154714603,754,754,754,754,0
|
|
20231127,104400,154714603,754,754,754,754,0
|
|
20231127,104300,154714603,754,754,754,754,0
|
|
20231127,104200,154714603,754,754,754,754,0
|
|
20231127,104100,154714603,754,754,754,754,0
|
|
20231127,104000,154714603,754,754,754,754,300
|
|
20231127,103900,154488403,754,754,754,754,0
|
|
20231127,103800,154488403,754,754,754,754,477
|
|
20231127,103700,154128745,753,753,753,753,0
|
|
20231127,103600,154128745,753,753,753,753,0
|
|
20231127,103500,154128745,753,753,753,753,0
|
|
20231127,103400,154128745,753,753,753,753,0
|
|
20231127,103300,154128745,753,754,754,753,518
|
|
20231127,103200,153738191,758,758,758,758,0
|
|
20231127,103100,153738191,758,758,758,758,0
|
|
20231127,103000,153738191,758,758,758,758,1
|
|
20231127,102900,153737433,756,755,756,755,2938
|
|
20231127,102800,151517496,755,755,755,755,25
|
|
20231127,102700,151498621,755,755,755,755,0
|
|
20231127,102600,151498621,755,755,755,755,0
|
|
20231127,102500,151498621,755,755,755,755,0
|
|
20231127,102400,151498621,755,755,755,755,0
|
|
20231127,102300,151498621,755,755,755,755,66
|
|
20231127,102200,151448791,756,756,756,756,0
|
|
20231127,102100,151448791,756,756,756,756,500
|
|
20231127,102000,151070791,756,752,756,752,10000
|
|
20231127,101900,143515207,752,752,752,752,238
|
|
20231127,101800,143336231,752,752,752,752,0
|
|
20231127,101700,143336231,752,750,752,750,558
|
|
20231127,101600,142917695,750,752,752,750,11155
|
|
20231127,101500,134547375,752,753,753,750,3233
|
|
20231127,101400,132121993,752,752,752,752,67
|
|
20231127,101300,132071609,750,742,750,742,15377
|
|
20231127,101200,120551393,741,742,742,741,289
|
|
20231127,101100,120337031,737,740,740,736,7774
|
|
20231127,101000,114585757,740,743,743,740,6423
|
|
20231127,100900,109829197,740,747,747,740,18029
|
|
20231127,100800,96440281,748,750,750,748,4158
|
|
20231127,100700,93328564,750,750,750,749,571
|
|
20231127,100600,92900328,750,753,753,750,7216
|
|
20231127,100500,87486997,753,755,755,753,101
|
|
20231127,100400,87410942,750,755,755,750,9307
|
|
20231127,100300,80405149,756,756,756,756,19
|
|
20231127,100200,80390785,752,752,752,752,746
|
|
20231127,100100,79829793,752,752,752,752,169
|
|
20231127,100000,79702705,752,752,752,752,1001
|
|
20231127,095900,78949953,752,756,756,752,7085
|
|
20231127,095800,73615896,756,755,757,755,274
|
|
20231127,095700,73408993,755,753,755,753,138
|
|
20231127,095600,73305041,753,753,753,750,10149
|
|
20231127,095500,65688856,750,756,757,750,11246
|
|
20231127,095400,57229234,756,757,757,751,5779
|
|
20231127,095300,52871725,757,756,757,756,172
|
|
20231127,095200,52741593,756,756,756,756,18
|
|
20231127,095100,52727985,761,760,761,755,8001
|
|
20231127,095000,46666171,760,759,762,759,89
|
|
20231127,094900,46598547,762,758,762,757,4001
|
|
20231127,094800,43568398,757,760,764,757,9133
|
|
20231127,094700,36649698,759,762,762,751,21508
|
|
20231127,094600,20371241,765,763,765,762,2943
|
|
20231127,094500,18127907,762,768,768,762,6000
|
|
20231127,094400,13541437,768,768,768,768,0
|
|
20231127,094300,13541437,768,768,768,768,150
|
|
20231127,094200,13426237,768,768,768,767,855
|
|
20231127,094100,12769610,769,769,769,769,18
|
|
20231127,094000,12755768,769,769,769,769,36
|
|
20231127,093900,12728084,769,769,769,769,0
|
|
20231127,093800,12728084,769,769,769,769,522
|
|
20231127,093700,12326666,769,769,769,769,555
|
|
20231127,093600,11899871,769,769,769,769,9
|
|
20231127,093500,11892950,769,769,769,769,0
|
|
20231127,093400,11892950,769,769,769,769,77
|
|
20231127,093300,11833737,769,772,772,768,2067
|
|
20231127,093200,10242917,772,773,773,772,1362
|
|
20231127,093100,9190908,772,772,772,772,17
|
|
20231127,093000,9177784,773,772,773,772,117
|
|
20231127,092900,9087360,772,772,772,772,37
|
|
20231127,092800,9058796,772,772,772,772,45
|
|
20231127,092700,9024056,772,772,772,772,777
|
|
20231127,092600,8424212,773,773,773,773,0
|
|
20231127,092500,8424212,773,773,773,773,0
|
|
20231127,092400,8424212,773,770,773,770,311
|
|
20231127,092300,8184709,770,770,770,770,1075
|
|
20231127,092200,7356959,772,772,772,770,3779
|
|
20231127,092100,4445475,775,775,775,775,0
|
|
20231127,092000,4445475,775,775,775,775,0
|
|
20231127,091900,4445475,775,775,775,775,0
|
|
20231127,091800,4445475,775,775,775,775,1
|
|
20231127,091700,4444700,770,774,774,770,2086
|
|
20231127,091600,2835487,774,774,774,774,587
|
|
20231127,091500,2381149,777,777,777,777,0
|
|
20231127,091400,2381149,777,777,777,777,1
|
|
20231127,091300,2380372,775,777,777,775,1078
|
|
20231127,091200,1544365,779,777,779,777,7
|
|
20231127,091100,1538924,779,779,779,779,444
|
|
20231127,091000,1193048,781,781,781,781,1
|
|
20231127,090900,1192267,779,779,779,779,323
|
|
20231127,090800,940650,784,784,784,784,8
|
|
20231127,090700,934378,788,788,788,788,0
|
|
20231127,090600,934378,788,781,788,781,84
|
|
20231127,090500,868663,780,779,780,779,1000
|
|
20231127,090400,88673,780,776,780,776,24
|
|
20231127,090300,70023,780,780,780,780,0
|
|
20231127,090200,70023,780,780,780,780,0
|
|
20231127,090100,70023,780,779,780,779,2
|
|
20231127,090000,68464,778,778,778,778,88
|