620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191700,484848128,728,728,728,728,674
|
|
20231128,191600,484848128,728,728,728,728,0
|
|
20231128,191500,484848128,728,728,728,728,0
|
|
20231128,191400,484848128,728,728,728,728,0
|
|
20231128,191300,484848128,728,728,728,728,0
|
|
20231128,191200,484848128,728,728,728,728,0
|
|
20231128,191100,484848128,728,728,728,728,0
|
|
20231128,191000,484848128,728,728,728,728,0
|
|
20231128,190900,484848128,728,728,728,728,0
|
|
20231128,190800,484848128,728,728,728,728,0
|
|
20231128,190700,484848128,728,728,728,728,0
|
|
20231128,190600,484848128,728,728,728,728,0
|
|
20231128,190500,484848128,728,728,728,728,0
|
|
20231128,190400,484848128,728,728,728,728,0
|
|
20231128,190300,484848128,728,728,728,728,0
|
|
20231128,190200,484848128,728,728,728,728,0
|
|
20231128,190100,484848128,728,728,728,728,0
|
|
20231128,190000,484848128,728,728,728,728,0
|
|
20231128,185900,484848128,728,728,728,728,0
|
|
20231128,185800,484848128,728,728,728,728,0
|
|
20231128,185700,484848128,728,728,728,728,0
|
|
20231128,185600,484848128,728,728,728,728,0
|
|
20231128,185500,484848128,728,728,728,728,0
|
|
20231128,185400,484848128,728,728,728,728,0
|
|
20231128,185300,484848128,728,728,728,728,0
|
|
20231128,185200,484848128,728,728,728,728,0
|
|
20231128,185100,484848128,728,728,728,728,0
|
|
20231128,185000,484848128,728,728,728,728,0
|
|
20231128,184900,484848128,728,728,728,728,0
|
|
20231128,184800,484848128,728,728,728,728,0
|
|
20231128,184700,484848128,728,728,728,728,674
|
|
20231128,184600,484848128,728,728,728,728,0
|
|
20231128,184500,484848128,728,728,728,728,0
|
|
20231128,184400,484848128,728,728,728,728,0
|
|
20231128,184300,484848128,728,728,728,728,0
|
|
20231128,184200,484848128,728,728,728,728,0
|
|
20231128,184100,484848128,728,728,728,728,0
|
|
20231128,184000,484848128,728,728,728,728,0
|
|
20231128,183900,484848128,728,728,728,728,0
|
|
20231128,183800,484848128,728,728,728,728,0
|
|
20231128,183700,484848128,728,728,728,728,0
|
|
20231128,183600,484848128,728,728,728,728,0
|
|
20231128,183500,484848128,728,728,728,728,0
|
|
20231128,183400,484848128,728,728,728,728,0
|
|
20231128,183300,484848128,728,728,728,728,0
|
|
20231128,183200,484848128,728,728,728,728,0
|
|
20231128,183100,484848128,728,728,728,728,0
|
|
20231128,183000,484848128,728,728,728,728,0
|
|
20231128,182900,484848128,728,728,728,728,0
|
|
20231128,182800,484848128,728,728,728,728,0
|
|
20231128,182700,484848128,728,728,728,728,0
|
|
20231128,182600,484848128,728,728,728,728,0
|
|
20231128,182500,484848128,728,728,728,728,0
|
|
20231128,182400,484848128,728,728,728,728,0
|
|
20231128,182300,484848128,728,728,728,728,0
|
|
20231128,182200,484848128,728,728,728,728,0
|
|
20231128,182100,484848128,728,728,728,728,0
|
|
20231128,182000,484848128,728,728,728,728,0
|
|
20231128,181900,484848128,728,728,728,728,0
|
|
20231128,181800,484848128,728,728,728,728,0
|
|
20231128,181700,484848128,728,728,728,728,674
|
|
20231128,181600,484848128,728,728,728,728,0
|
|
20231128,181500,484848128,728,728,728,728,0
|
|
20231128,181400,484848128,728,728,728,728,0
|
|
20231128,181300,484848128,728,728,728,728,0
|
|
20231128,181200,484848128,728,728,728,728,0
|
|
20231128,181100,484848128,728,728,728,728,0
|
|
20231128,181000,484848128,728,728,728,728,0
|
|
20231128,180900,484848128,728,728,728,728,0
|
|
20231128,180800,484848128,728,728,728,728,0
|
|
20231128,180700,484848128,728,728,728,728,0
|
|
20231128,180600,484848128,728,728,728,728,0
|
|
20231128,180500,484848128,728,728,728,728,0
|
|
20231128,180400,484848128,728,728,728,728,0
|
|
20231128,180300,484848128,728,728,728,728,0
|
|
20231128,180200,484848128,728,728,728,728,0
|
|
20231128,180100,484848128,728,728,728,728,0
|
|
20231128,180000,484848128,728,728,728,728,0
|
|
20231128,175900,484848128,728,728,728,728,0
|
|
20231128,175800,484848128,728,728,728,728,0
|
|
20231128,175700,484848128,728,728,728,728,0
|
|
20231128,175600,484848128,728,728,728,728,0
|
|
20231128,175500,484848128,728,728,728,728,0
|
|
20231128,175400,484848128,728,728,728,728,0
|
|
20231128,175300,484848128,728,728,728,728,0
|
|
20231128,175200,484848128,728,728,728,728,0
|
|
20231128,175100,484848128,728,728,728,728,0
|
|
20231128,175000,484848128,728,728,728,728,0
|
|
20231128,174900,484848128,728,728,728,728,0
|
|
20231128,174800,484848128,728,728,728,728,0
|
|
20231128,174700,484848128,728,728,728,728,674
|
|
20231128,174600,484848128,728,728,728,728,0
|
|
20231128,174500,484848128,728,728,728,728,0
|
|
20231128,174400,484848128,728,728,728,728,0
|
|
20231128,174300,484848128,728,728,728,728,0
|
|
20231128,174200,484848128,728,728,728,728,0
|
|
20231128,174100,484848128,728,728,728,728,0
|
|
20231128,174000,484848128,728,728,728,728,0
|
|
20231128,173900,484848128,728,728,728,728,0
|
|
20231128,173800,484848128,728,728,728,728,0
|
|
20231128,173700,484848128,728,728,728,728,0
|
|
20231128,173600,484848128,728,728,728,728,0
|
|
20231128,173500,484848128,728,728,728,728,0
|
|
20231128,173400,484848128,728,728,728,728,0
|
|
20231128,173300,484848128,728,728,728,728,0
|
|
20231128,173200,484848128,728,728,728,728,0
|
|
20231128,173100,484848128,728,728,728,728,0
|
|
20231128,173000,484848128,728,728,728,728,0
|
|
20231128,172900,484848128,728,728,728,728,0
|
|
20231128,172800,484848128,728,728,728,728,0
|
|
20231128,172700,484848128,728,728,728,728,0
|
|
20231128,172600,484848128,728,728,728,728,0
|
|
20231128,172500,484848128,728,728,728,728,0
|
|
20231128,172400,484848128,728,728,728,728,0
|
|
20231128,172300,484848128,728,728,728,728,0
|
|
20231128,172200,484848128,728,728,728,728,0
|
|
20231128,172100,484848128,728,728,728,728,0
|
|
20231128,172000,484848128,728,728,728,728,0
|
|
20231128,171900,484848128,728,728,728,728,0
|
|
20231128,171800,484848128,728,728,728,728,0
|
|
20231128,171700,484848128,728,728,728,728,674
|
|
20231128,171600,484848128,728,728,728,728,0
|
|
20231128,171500,484848128,728,728,728,728,0
|
|
20231128,171400,484848128,728,728,728,728,0
|
|
20231128,171300,484848128,728,728,728,728,0
|
|
20231128,171200,484848128,728,728,728,728,0
|
|
20231128,171100,484848128,728,728,728,728,0
|
|
20231128,171000,484848128,728,728,728,728,0
|
|
20231128,170900,484848128,728,728,728,728,0
|
|
20231128,170800,484848128,728,728,728,728,0
|
|
20231128,170700,484848128,728,728,728,728,0
|
|
20231128,170600,484848128,728,728,728,728,0
|
|
20231128,170500,484848128,728,728,728,728,0
|
|
20231128,170400,484848128,728,728,728,728,0
|
|
20231128,170300,484848128,728,728,728,728,0
|
|
20231128,170200,484848128,728,728,728,728,0
|
|
20231128,170100,484848128,728,728,728,728,0
|
|
20231128,170000,484848128,728,728,728,728,0
|
|
20231128,165900,484848128,728,728,728,728,0
|
|
20231128,165800,484848128,728,728,728,728,0
|
|
20231128,165700,484848128,728,728,728,728,0
|
|
20231128,165600,484848128,728,728,728,728,0
|
|
20231128,165500,484848128,728,728,728,728,0
|
|
20231128,165400,484848128,728,728,728,728,0
|
|
20231128,165300,484848128,728,728,728,728,0
|
|
20231128,165200,484848128,728,728,728,728,0
|
|
20231128,165100,484848128,728,728,728,728,0
|
|
20231128,165000,484848128,728,728,728,728,0
|
|
20231128,164900,484848128,728,728,728,728,0
|
|
20231128,164800,484848128,728,728,728,728,0
|
|
20231128,164700,484848128,728,728,728,728,674
|
|
20231128,164600,484848128,728,728,728,728,0
|
|
20231128,164500,484848128,728,728,728,728,0
|
|
20231128,164400,484848128,728,728,728,728,0
|
|
20231128,164300,484848128,728,728,728,728,0
|
|
20231128,164200,484848128,728,728,728,728,0
|
|
20231128,164100,484848128,728,728,728,728,0
|
|
20231128,164000,484848128,728,728,728,728,0
|
|
20231128,163900,484848128,728,728,728,728,0
|
|
20231128,163800,484848128,728,728,728,728,0
|
|
20231128,163700,484848128,728,728,728,728,0
|
|
20231128,163600,484848128,728,728,728,728,0
|
|
20231128,163500,484848128,728,728,728,728,0
|
|
20231128,163400,484848128,728,728,728,728,0
|
|
20231128,163300,484848128,728,728,728,728,0
|
|
20231128,163200,484848128,728,728,728,728,0
|
|
20231128,163100,484848128,728,728,728,728,0
|
|
20231128,163000,484848128,728,728,728,728,0
|
|
20231128,162900,484848128,728,728,728,728,0
|
|
20231128,162800,484848128,728,728,728,728,0
|
|
20231128,162700,484848128,728,728,728,728,0
|
|
20231128,162600,484848128,728,728,728,728,0
|
|
20231128,162500,484848128,728,728,728,728,0
|
|
20231128,162400,484848128,728,728,728,728,0
|
|
20231128,162300,484848128,728,728,728,728,0
|
|
20231128,162200,484848128,728,728,728,728,0
|
|
20231128,162100,484848128,728,728,728,728,0
|
|
20231128,162000,484848128,728,728,728,728,0
|
|
20231128,161900,484848128,728,728,728,728,0
|
|
20231128,161800,484848128,728,728,728,728,0
|
|
20231128,161700,484848128,728,728,728,728,674
|
|
20231128,161600,484848128,728,728,728,728,0
|
|
20231128,161500,484848128,728,728,728,728,0
|
|
20231128,161400,484848128,728,728,728,728,0
|
|
20231128,161300,484848128,728,728,728,728,0
|
|
20231128,161200,484848128,728,728,728,728,0
|
|
20231128,161100,484848128,728,728,728,728,0
|
|
20231128,161000,484848128,728,728,728,728,0
|
|
20231128,160900,484848128,728,728,728,728,0
|
|
20231128,160800,484848128,728,728,728,728,0
|
|
20231128,160700,484848128,728,728,728,728,0
|
|
20231128,160600,484848128,728,728,728,728,0
|
|
20231128,160500,484848128,728,728,728,728,0
|
|
20231128,160400,484848128,728,728,728,728,0
|
|
20231128,160300,484848128,728,728,728,728,0
|
|
20231128,160200,484848128,728,728,728,728,0
|
|
20231128,160100,484848128,728,728,728,728,0
|
|
20231128,160000,484848128,728,728,728,728,0
|
|
20231128,155900,484848128,728,728,728,728,0
|
|
20231128,155800,484848128,728,728,728,728,0
|
|
20231128,155700,484848128,728,728,728,728,0
|
|
20231128,155600,484848128,728,728,728,728,0
|
|
20231128,155500,484848128,728,728,728,728,0
|
|
20231128,155400,484848128,728,728,728,728,0
|
|
20231128,155300,484848128,728,728,728,728,0
|
|
20231128,155200,484848128,728,728,728,728,0
|
|
20231128,155100,484848128,728,728,728,728,0
|
|
20231128,155000,484848128,728,728,728,728,0
|
|
20231128,154900,484848128,728,728,728,728,0
|
|
20231128,154800,484848128,728,728,728,728,0
|
|
20231128,154700,484848128,728,728,728,728,674
|
|
20231128,154600,484848128,728,728,728,728,0
|
|
20231128,154500,484848128,728,728,728,728,0
|
|
20231128,154400,484848128,728,728,728,728,0
|
|
20231128,154300,484848128,728,728,728,728,0
|
|
20231128,154200,484848128,728,728,728,728,0
|
|
20231128,154100,484848128,728,728,728,728,0
|
|
20231128,154000,484848128,728,728,728,728,0
|
|
20231128,153900,484848128,728,728,728,728,0
|
|
20231128,153800,484848128,728,728,728,728,0
|
|
20231128,153700,484848128,728,728,728,728,0
|
|
20231128,153600,484848128,728,728,728,728,0
|
|
20231128,153500,484848128,728,728,728,728,0
|
|
20231128,153400,484848128,728,728,728,728,0
|
|
20231128,153300,484848128,728,728,728,728,0
|
|
20231128,153200,484848128,728,728,728,728,0
|
|
20231128,153100,484848128,728,728,728,728,0
|
|
20231128,153000,484848128,728,728,728,728,674
|
|
20231128,152900,484357456,729,729,729,729,0
|
|
20231128,152800,484357456,729,729,729,729,0
|
|
20231128,152700,484357456,729,729,729,729,0
|
|
20231128,152600,484357456,729,729,729,729,0
|
|
20231128,152500,484357456,729,729,729,729,0
|
|
20231128,152400,484357456,729,729,729,729,0
|
|
20231128,152300,484357456,729,729,729,729,0
|
|
20231128,152200,484357456,729,729,729,729,0
|
|
20231128,152100,484357456,729,729,729,729,0
|
|
20231128,152000,484357456,729,729,729,729,0
|
|
20231128,151900,484357456,729,720,729,720,7001
|
|
20231128,151800,479297079,721,720,721,720,3
|
|
20231128,151700,479294918,720,721,721,720,200
|
|
20231128,151600,479150868,721,721,721,721,0
|
|
20231128,151500,479150868,721,721,721,721,0
|
|
20231128,151400,479150868,721,721,721,721,155
|
|
20231128,151300,479039113,721,721,721,721,0
|
|
20231128,151200,479039113,721,721,721,721,0
|
|
20231128,151100,479039113,721,721,721,721,67
|
|
20231128,151000,478990806,721,721,721,721,870
|
|
20231128,150900,478363536,721,721,721,721,0
|
|
20231128,150800,478363536,721,721,721,721,0
|
|
20231128,150700,478363536,721,721,721,721,1
|
|
20231128,150600,478362815,721,721,721,721,0
|
|
20231128,150500,478362815,721,721,721,721,0
|
|
20231128,150400,478362815,721,720,721,720,301
|
|
20231128,150300,478146094,720,720,720,720,100
|
|
20231128,150200,478074094,721,721,721,721,0
|
|
20231128,150100,478074094,721,721,721,721,0
|
|
20231128,150000,478074094,721,721,721,721,0
|
|
20231128,145900,478074094,721,721,721,721,0
|
|
20231128,145800,478074094,721,721,721,721,0
|
|
20231128,145700,478074094,721,721,721,721,0
|
|
20231128,145600,478074094,721,721,721,721,0
|
|
20231128,145500,478074094,721,721,721,721,0
|
|
20231128,145400,478074094,721,721,721,721,0
|
|
20231128,145300,478074094,721,721,721,721,0
|
|
20231128,145200,478074094,721,719,721,719,3883
|
|
20231128,145100,475278346,720,719,720,719,479
|
|
20231128,145000,474933472,720,719,720,719,1948
|
|
20231128,144900,473530938,719,719,719,719,0
|
|
20231128,144800,473530938,719,719,719,719,0
|
|
20231128,144700,473530938,719,719,719,719,1
|
|
20231128,144600,473530219,718,717,718,717,6589
|
|
20231128,144500,468799827,718,718,718,718,0
|
|
20231128,144400,468799827,718,717,718,717,13921
|
|
20231128,144300,458814549,716,716,716,716,18
|
|
20231128,144200,458801661,717,716,717,716,37
|
|
20231128,144100,458775168,716,716,716,716,18
|
|
20231128,144000,458762280,717,717,717,717,50
|
|
20231128,143900,458726430,719,719,719,719,0
|
|
20231128,143800,458726430,719,719,719,719,0
|
|
20231128,143700,458726430,719,719,719,719,0
|
|
20231128,143600,458726430,719,717,719,717,122
|
|
20231128,143500,458638948,719,719,719,719,0
|
|
20231128,143400,458638948,719,719,719,719,0
|
|
20231128,143300,458638948,719,719,719,719,50
|
|
20231128,143200,458602998,719,719,719,719,10
|
|
20231128,143100,458595808,720,720,720,720,0
|
|
20231128,143000,458595808,720,720,720,720,0
|
|
20231128,142900,458595808,720,719,720,719,5073
|
|
20231128,142800,454943459,720,719,720,719,4541
|
|
20231128,142700,451675968,720,720,720,720,0
|
|
20231128,142600,451675968,720,720,720,720,0
|
|
20231128,142500,451675968,720,720,720,720,0
|
|
20231128,142400,451675968,720,720,720,720,0
|
|
20231128,142300,451675968,720,720,720,720,0
|
|
20231128,142200,451675968,720,720,720,720,0
|
|
20231128,142100,451675968,720,720,720,720,183
|
|
20231128,142000,451544208,720,720,720,720,50
|
|
20231128,141900,451508208,720,720,720,720,0
|
|
20231128,141800,451508208,720,720,720,720,0
|
|
20231128,141700,451508208,720,720,720,720,20
|
|
20231128,141600,451493808,721,718,721,718,5000
|
|
20231128,141500,447894405,719,719,719,719,1000
|
|
20231128,141400,447175405,719,719,719,719,314
|
|
20231128,141300,446949639,719,719,719,719,1
|
|
20231128,141200,446948920,719,719,719,719,1
|
|
20231128,141100,446948201,719,718,719,718,4
|
|
20231128,141000,446945328,718,718,718,718,0
|
|
20231128,140900,446945328,718,718,718,718,0
|
|
20231128,140800,446945328,718,715,718,715,1128
|
|
20231128,140700,446135815,715,717,717,715,72
|
|
20231128,140600,446084281,718,718,718,718,0
|
|
20231128,140500,446084281,718,718,718,718,3005
|
|
20231128,140400,443926691,718,718,718,718,0
|
|
20231128,140300,443926691,718,718,718,718,0
|
|
20231128,140200,443926691,718,718,718,718,0
|
|
20231128,140100,443926691,718,718,718,718,0
|
|
20231128,140000,443926691,718,718,718,718,0
|
|
20231128,135900,443926691,718,718,718,718,8
|
|
20231128,135800,443920947,717,717,717,717,0
|
|
20231128,135700,443920947,717,718,719,717,108
|
|
20231128,135600,443843317,719,717,719,717,150
|
|
20231128,135500,443735482,718,718,718,718,150
|
|
20231128,135400,443627782,718,718,718,718,2
|
|
20231128,135300,443626346,714,714,714,714,0
|
|
20231128,135200,443626346,714,714,714,714,0
|
|
20231128,135100,443626346,714,714,714,714,0
|
|
20231128,135000,443626346,714,714,714,714,104
|
|
20231128,134900,443552090,718,718,718,718,0
|
|
20231128,134800,443552090,718,718,718,718,300
|
|
20231128,134700,443336690,719,719,719,719,0
|
|
20231128,134600,443336690,719,719,719,719,0
|
|
20231128,134500,443336690,719,715,719,710,4844
|
|
20231128,134400,439891554,719,719,719,719,0
|
|
20231128,134300,439891554,719,719,719,719,1000
|
|
20231128,134200,439172554,719,719,719,719,0
|
|
20231128,134100,439172554,719,719,719,719,0
|
|
20231128,134000,439172554,719,719,719,719,0
|
|
20231128,133900,439172554,719,719,719,719,0
|
|
20231128,133800,439172554,719,719,719,719,0
|
|
20231128,133700,439172554,719,718,719,718,850
|
|
20231128,133600,438562253,715,715,715,715,0
|
|
20231128,133500,438562253,715,718,718,715,1010
|
|
20231128,133400,437837103,718,717,718,715,3002
|
|
20231128,133300,435683520,718,718,718,718,3083
|
|
20231128,133200,433469926,718,718,718,718,3000
|
|
20231128,133100,431315926,718,718,718,718,914
|
|
20231128,133000,430659674,718,718,718,718,0
|
|
20231128,132900,430659674,718,718,718,718,1000
|
|
20231128,132800,429941674,718,718,718,718,2000
|
|
20231128,132700,428505674,718,718,718,718,0
|
|
20231128,132600,428505674,718,718,718,718,0
|
|
20231128,132500,428505674,718,718,718,718,1000
|
|
20231128,132400,427787674,718,718,718,718,0
|
|
20231128,132300,427787674,718,718,718,718,0
|
|
20231128,132200,427787674,718,718,718,718,0
|
|
20231128,132100,427787674,718,718,718,718,2000
|
|
20231128,132000,426351674,719,719,719,719,2
|
|
20231128,131900,426350236,711,719,719,711,10000
|
|
20231128,131800,419208537,719,719,719,719,5000
|
|
20231128,131700,415613537,719,719,719,719,0
|
|
20231128,131600,415613537,719,719,719,719,1000
|
|
20231128,131500,414894537,719,719,719,719,3000
|
|
20231128,131400,412737537,719,719,719,719,3000
|
|
20231128,131300,410580537,719,719,719,719,6189
|
|
20231128,131200,406130646,719,719,719,719,6000
|
|
20231128,131100,401816646,719,719,719,719,6011
|
|
20231128,131000,397494737,719,719,719,719,6118
|
|
20231128,130900,393095895,720,720,720,720,0
|
|
20231128,130800,393095895,720,720,720,720,1
|
|
20231128,130700,393095175,721,721,721,721,0
|
|
20231128,130600,393095175,721,721,721,721,1
|
|
20231128,130500,393094454,719,717,719,715,2715
|
|
20231128,130400,391146163,716,716,716,716,18
|
|
20231128,130300,391133275,716,718,718,716,6020
|
|
20231128,130200,386821105,719,719,719,719,1246
|
|
20231128,130100,385925231,719,719,719,719,0
|
|
20231128,130000,385925231,719,719,719,719,1
|
|
20231128,125900,385924512,719,719,719,719,0
|
|
20231128,125800,385924512,719,719,719,719,3000
|
|
20231128,125700,383767512,719,719,719,719,0
|
|
20231128,125600,383767512,719,719,719,719,3000
|
|
20231128,125500,381610512,720,720,720,720,11125
|
|
20231128,125400,373600512,720,717,720,717,3323
|
|
20231128,125300,371217630,717,717,717,717,2223
|
|
20231128,125200,369623739,717,717,717,717,796
|
|
20231128,125100,369053007,717,717,717,717,674
|
|
20231128,125000,368569749,717,717,717,717,0
|
|
20231128,124900,368569749,717,717,717,717,1000
|
|
20231128,124800,367852749,717,717,717,717,0
|
|
20231128,124700,367852749,717,717,717,717,0
|
|
20231128,124600,367852749,717,716,717,716,119
|
|
20231128,124500,367767445,716,716,716,716,28
|
|
20231128,124400,367747397,717,716,717,716,239
|
|
20231128,124300,367576062,716,716,717,716,525
|
|
20231128,124200,367199662,716,716,716,716,25
|
|
20231128,124100,367181762,716,717,717,716,174
|
|
20231128,124000,367057168,717,719,719,717,509
|
|
20231128,123900,366692213,718,718,718,718,28
|
|
20231128,123800,366672109,718,717,718,717,147
|
|
20231128,123700,366566637,720,719,720,719,618
|
|
20231128,123600,366122289,719,719,719,719,1398
|
|
20231128,123500,365117127,719,719,719,719,0
|
|
20231128,123400,365117127,719,719,719,719,3
|
|
20231128,123300,365114970,716,717,717,715,3156
|
|
20231128,123200,362855122,717,716,717,716,2303
|
|
20231128,123100,361203899,716,716,716,716,27
|
|
20231128,123000,361184567,716,717,717,716,761
|
|
20231128,122900,360638965,718,718,718,718,0
|
|
20231128,122800,360638965,718,718,718,718,240
|
|
20231128,122700,360466645,718,718,718,718,0
|
|
20231128,122600,360466645,718,718,718,718,8
|
|
20231128,122500,360460901,718,717,718,717,115
|
|
20231128,122400,360378334,717,718,718,717,103
|
|
20231128,122300,360304383,718,718,718,718,0
|
|
20231128,122200,360304383,718,718,718,718,0
|
|
20231128,122100,360304383,718,717,718,717,325
|
|
20231128,122000,360071157,715,715,715,715,0
|
|
20231128,121900,360071157,715,715,715,715,0
|
|
20231128,121800,360071157,715,715,715,715,0
|
|
20231128,121700,360071157,715,715,715,715,0
|
|
20231128,121600,360071157,715,715,715,715,0
|
|
20231128,121500,360071157,715,716,717,715,231
|
|
20231128,121400,359905750,716,716,716,716,455
|
|
20231128,121300,359579970,719,718,719,718,4800
|
|
20231128,121200,356128809,719,719,719,719,0
|
|
20231128,121100,356128809,719,716,719,716,1000
|
|
20231128,121000,355409973,716,716,716,716,0
|
|
20231128,120900,355409973,716,716,716,716,0
|
|
20231128,120800,355409973,716,716,716,716,0
|
|
20231128,120700,355409973,716,716,716,716,0
|
|
20231128,120600,355409973,716,716,716,716,0
|
|
20231128,120500,355409973,716,716,716,716,0
|
|
20231128,120400,355409973,716,716,716,716,0
|
|
20231128,120300,355409973,716,716,716,716,0
|
|
20231128,120200,355409973,716,716,716,716,0
|
|
20231128,120100,355409973,716,716,716,716,0
|
|
20231128,120000,355409973,716,716,716,716,0
|
|
20231128,115900,355409973,716,716,716,716,0
|
|
20231128,115800,355409973,716,716,716,716,26
|
|
20231128,115700,355391357,717,717,717,717,0
|
|
20231128,115600,355391357,717,717,717,717,134
|
|
20231128,115500,355295279,718,718,718,718,0
|
|
20231128,115400,355295279,718,718,718,718,0
|
|
20231128,115300,355295279,718,718,718,718,0
|
|
20231128,115200,355295279,718,714,718,714,3500
|
|
20231128,115100,352783551,714,713,714,713,868
|
|
20231128,115000,352164567,714,714,714,714,0
|
|
20231128,114900,352164567,714,714,714,714,18
|
|
20231128,114800,352151715,714,714,714,714,0
|
|
20231128,114700,352151715,714,714,714,714,18
|
|
20231128,114600,352138863,715,715,715,715,0
|
|
20231128,114500,352138863,715,715,715,715,0
|
|
20231128,114400,352138863,715,715,715,715,0
|
|
20231128,114300,352138863,715,714,715,714,54
|
|
20231128,114200,352100289,714,714,714,714,17
|
|
20231128,114100,352088151,714,714,714,714,107
|
|
20231128,114000,352011753,712,714,714,712,3039
|
|
20231128,113900,349845578,714,714,714,714,0
|
|
20231128,113800,349845578,714,714,714,714,0
|
|
20231128,113700,349845578,714,714,714,714,0
|
|
20231128,113600,349845578,714,714,714,714,0
|
|
20231128,113500,349845578,714,714,714,714,0
|
|
20231128,113400,349845578,714,714,714,714,96
|
|
20231128,113300,349777034,715,715,715,715,17
|
|
20231128,113200,349764879,715,715,715,715,20
|
|
20231128,113100,349750579,715,715,715,715,0
|
|
20231128,113000,349750579,715,715,715,715,0
|
|
20231128,112900,349750579,715,715,715,715,5
|
|
20231128,112800,349747004,714,714,714,714,0
|
|
20231128,112700,349747004,714,714,714,714,0
|
|
20231128,112600,349747004,714,716,716,714,2000
|
|
20231128,112500,348318218,716,716,716,716,8
|
|
20231128,112400,348312490,716,716,716,716,0
|
|
20231128,112300,348312490,716,716,716,716,0
|
|
20231128,112200,348312490,716,716,716,716,0
|
|
20231128,112100,348312490,716,716,716,716,0
|
|
20231128,112000,348312490,716,716,716,716,0
|
|
20231128,111900,348312490,716,716,716,716,0
|
|
20231128,111800,348312490,716,716,716,716,0
|
|
20231128,111700,348312490,716,716,716,716,0
|
|
20231128,111600,348312490,716,716,716,716,1
|
|
20231128,111500,348311774,716,716,716,716,32
|
|
20231128,111400,348288862,716,716,716,716,0
|
|
20231128,111300,348288862,716,716,716,716,0
|
|
20231128,111200,348288862,716,716,716,716,1
|
|
20231128,111100,348288146,716,717,717,716,453
|
|
20231128,111000,347963361,718,718,718,718,138
|
|
20231128,110900,347864277,719,719,719,719,18
|
|
20231128,110800,347851335,719,719,719,719,0
|
|
20231128,110700,347851335,719,719,719,719,0
|
|
20231128,110600,347851335,719,719,719,719,0
|
|
20231128,110500,347851335,719,719,719,719,0
|
|
20231128,110400,347851335,719,719,719,719,0
|
|
20231128,110300,347851335,719,719,719,719,0
|
|
20231128,110200,347851335,719,719,719,719,0
|
|
20231128,110100,347851335,719,719,719,719,0
|
|
20231128,110000,347851335,719,719,719,719,0
|
|
20231128,105900,347851335,719,719,719,719,44
|
|
20231128,105800,347819699,718,718,718,718,0
|
|
20231128,105700,347819699,718,718,718,718,257
|
|
20231128,105600,347635173,719,719,719,719,0
|
|
20231128,105500,347635173,719,719,719,719,5120
|
|
20231128,105400,343953893,719,719,719,719,1
|
|
20231128,105300,343953174,719,719,719,719,0
|
|
20231128,105200,343953174,719,719,719,719,1
|
|
20231128,105100,343952455,717,717,717,717,0
|
|
20231128,105000,343952455,717,717,717,717,0
|
|
20231128,104900,343952455,717,717,717,717,0
|
|
20231128,104800,343952455,717,717,717,717,0
|
|
20231128,104700,343952455,717,717,717,717,0
|
|
20231128,104600,343952455,717,717,717,717,0
|
|
20231128,104500,343952455,717,717,717,717,0
|
|
20231128,104400,343952455,717,717,717,717,0
|
|
20231128,104300,343952455,717,717,717,717,0
|
|
20231128,104200,343952455,717,717,717,717,0
|
|
20231128,104100,343952455,717,717,717,717,252
|
|
20231128,104000,343771771,717,717,717,717,152
|
|
20231128,103900,343662787,716,720,720,716,5000
|
|
20231128,103800,340079114,721,721,721,721,0
|
|
20231128,103700,340079114,721,721,721,721,0
|
|
20231128,103600,340079114,721,721,721,721,56
|
|
20231128,103500,340038738,721,721,721,721,0
|
|
20231128,103400,340038738,721,721,721,721,0
|
|
20231128,103300,340038738,721,721,721,721,100
|
|
20231128,103200,339966638,721,721,721,721,0
|
|
20231128,103100,339966638,721,721,721,721,0
|
|
20231128,103000,339966638,721,718,721,718,7530
|
|
20231128,102900,334538897,718,719,719,718,1537
|
|
20231128,102800,333434978,718,718,718,718,0
|
|
20231128,102700,333434978,718,718,718,718,0
|
|
20231128,102600,333434978,718,718,718,718,1500
|
|
20231128,102500,332357978,721,719,721,718,1724
|
|
20231128,102400,331120130,715,715,715,713,41437
|
|
20231128,102300,301495199,715,720,721,715,21874
|
|
20231128,102200,285789758,715,716,720,715,20001
|
|
20231128,102100,271488312,715,719,719,715,14784
|
|
20231128,102000,260897752,719,718,719,718,5043
|
|
20231128,101900,257272075,718,712,718,710,18238
|
|
20231128,101800,244283613,709,710,710,709,10043
|
|
20231128,101700,237153126,710,710,710,710,10000
|
|
20231128,101600,230053126,708,708,708,708,0
|
|
20231128,101500,230053126,708,710,710,708,6744
|
|
20231128,101400,225268116,708,710,710,708,1327
|
|
20231128,101300,224326940,710,710,710,710,0
|
|
20231128,101200,224326940,710,710,710,710,0
|
|
20231128,101100,224326940,710,710,710,710,4982
|
|
20231128,101000,220789720,710,710,710,710,348
|
|
20231128,100900,220542640,710,710,710,710,1210
|
|
20231128,100800,219683540,710,711,711,710,3790
|
|
20231128,100700,216992545,710,710,710,710,0
|
|
20231128,100600,216992545,710,710,710,710,0
|
|
20231128,100500,216992545,710,710,710,710,0
|
|
20231128,100400,216992545,710,712,712,710,5000
|
|
20231128,100300,213442287,711,711,711,711,0
|
|
20231128,100200,213442287,711,711,711,711,444
|
|
20231128,100100,213126603,710,710,710,710,0
|
|
20231128,100000,213126603,710,710,710,710,0
|
|
20231128,095900,213126603,710,710,710,710,0
|
|
20231128,095800,213126603,710,711,711,710,2277
|
|
20231128,095700,211509677,710,716,716,710,1122
|
|
20231128,095600,210713051,714,709,714,709,11068
|
|
20231128,095500,202830839,713,713,713,713,1139
|
|
20231128,095400,202018732,712,712,712,712,2137
|
|
20231128,095300,200497188,710,711,711,710,7598
|
|
20231128,095200,195100622,712,711,712,710,1965
|
|
20231128,095100,193704342,710,710,710,710,1000
|
|
20231128,095000,192994342,712,712,712,712,0
|
|
20231128,094900,192994342,712,712,712,712,100
|
|
20231128,094800,192923142,712,714,714,712,1100
|
|
20231128,094700,192139573,714,714,716,714,3249
|
|
20231128,094600,189818591,713,710,713,710,14190
|
|
20231128,094500,179721165,712,712,712,712,0
|
|
20231128,094400,179721165,712,711,712,711,182
|
|
20231128,094300,179591750,711,707,711,704,4999
|
|
20231128,094200,176053633,708,709,709,708,756
|
|
20231128,094100,175518382,708,708,708,708,99
|
|
20231128,094000,175448290,708,708,708,708,1
|
|
20231128,093900,175447582,708,706,708,706,1587
|
|
20231128,093800,174325284,706,708,708,706,862
|
|
20231128,093700,173715290,708,705,708,705,2575
|
|
20231128,093600,171897962,707,707,707,707,0
|
|
20231128,093500,171897962,707,707,707,707,2186
|
|
20231128,093400,170352460,707,699,707,695,11511
|
|
20231128,093300,162288298,700,690,701,689,15041
|
|
20231128,093200,151885784,688,683,692,680,13455
|
|
20231128,093100,142666449,684,677,685,677,18491
|
|
20231128,093000,130068983,656,656,656,656,0
|
|
20231128,092900,130068983,656,695,695,656,20483
|
|
20231128,092800,115938657,695,696,696,694,4839
|
|
20231128,092700,112575453,696,700,700,696,4660
|
|
20231128,092600,109324594,700,700,700,700,722
|
|
20231128,092500,108819194,700,701,701,699,1266
|
|
20231128,092400,107933597,701,697,701,697,2349
|
|
20231128,092300,106293494,698,702,702,695,11482
|
|
20231128,092200,98302335,702,702,702,702,544
|
|
20231128,092100,97920447,701,709,709,701,9308
|
|
20231128,092000,91390861,709,709,711,699,27129
|
|
20231128,091900,72317890,709,710,710,709,19
|
|
20231128,091800,72304418,711,708,711,707,1351
|
|
20231128,091700,71348257,712,708,713,708,3133
|
|
20231128,091600,69127834,713,712,713,709,304
|
|
20231128,091500,68911885,712,713,713,709,505
|
|
20231128,091400,68553403,709,713,714,709,307
|
|
20231128,091300,68335311,714,714,714,707,2159
|
|
20231128,091200,66807565,714,710,714,707,10001
|
|
20231128,091100,59727979,715,715,715,715,2
|
|
20231128,091000,59726549,715,715,715,708,1148
|
|
20231128,090900,58912505,715,715,715,715,101
|
|
20231128,090800,58840290,716,712,716,712,927
|
|
20231128,090700,58179301,712,716,716,708,7222
|
|
20231128,090600,53059412,711,712,716,711,1027
|
|
20231128,090500,52329026,712,713,714,708,15297
|
|
20231128,090400,41484445,714,715,720,708,24101
|
|
20231128,090300,24347162,715,720,720,710,6560
|
|
20231128,090200,19637956,720,720,720,720,1391
|
|
20231128,090100,18636436,720,720,720,720,17560
|
|
20231128,090000,5993236,720,725,725,720,8269
|