620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191700,91993945,723,723,723,723,2200
|
|
20231129,191600,91993945,723,723,723,723,0
|
|
20231129,191500,91993945,723,723,723,723,0
|
|
20231129,191400,91993945,723,723,723,723,0
|
|
20231129,191300,91993945,723,723,723,723,0
|
|
20231129,191200,91993945,723,723,723,723,0
|
|
20231129,191100,91993945,723,723,723,723,0
|
|
20231129,191000,91993945,723,723,723,723,0
|
|
20231129,190900,91993945,723,723,723,723,0
|
|
20231129,190800,91993945,723,723,723,723,0
|
|
20231129,190700,91993945,723,723,723,723,0
|
|
20231129,190600,91993945,723,723,723,723,0
|
|
20231129,190500,91993945,723,723,723,723,0
|
|
20231129,190400,91993945,723,723,723,723,0
|
|
20231129,190300,91993945,723,723,723,723,0
|
|
20231129,190200,91993945,723,723,723,723,0
|
|
20231129,190100,91993945,723,723,723,723,0
|
|
20231129,190000,91993945,723,723,723,723,0
|
|
20231129,185900,91993945,723,723,723,723,0
|
|
20231129,185800,91993945,723,723,723,723,0
|
|
20231129,185700,91993945,723,723,723,723,0
|
|
20231129,185600,91993945,723,723,723,723,0
|
|
20231129,185500,91993945,723,723,723,723,0
|
|
20231129,185400,91993945,723,723,723,723,0
|
|
20231129,185300,91993945,723,723,723,723,0
|
|
20231129,185200,91993945,723,723,723,723,0
|
|
20231129,185100,91993945,723,723,723,723,0
|
|
20231129,185000,91993945,723,723,723,723,0
|
|
20231129,184900,91993945,723,723,723,723,0
|
|
20231129,184800,91993945,723,723,723,723,0
|
|
20231129,184700,91993945,723,723,723,723,2200
|
|
20231129,184600,91993945,723,723,723,723,0
|
|
20231129,184500,91993945,723,723,723,723,0
|
|
20231129,184400,91993945,723,723,723,723,0
|
|
20231129,184300,91993945,723,723,723,723,0
|
|
20231129,184200,91993945,723,723,723,723,0
|
|
20231129,184100,91993945,723,723,723,723,0
|
|
20231129,184000,91993945,723,723,723,723,0
|
|
20231129,183900,91993945,723,723,723,723,0
|
|
20231129,183800,91993945,723,723,723,723,0
|
|
20231129,183700,91993945,723,723,723,723,0
|
|
20231129,183600,91993945,723,723,723,723,0
|
|
20231129,183500,91993945,723,723,723,723,0
|
|
20231129,183400,91993945,723,723,723,723,0
|
|
20231129,183300,91993945,723,723,723,723,0
|
|
20231129,183200,91993945,723,723,723,723,0
|
|
20231129,183100,91993945,723,723,723,723,0
|
|
20231129,183000,91993945,723,723,723,723,0
|
|
20231129,182900,91993945,723,723,723,723,0
|
|
20231129,182800,91993945,723,723,723,723,0
|
|
20231129,182700,91993945,723,723,723,723,0
|
|
20231129,182600,91993945,723,723,723,723,0
|
|
20231129,182500,91993945,723,723,723,723,0
|
|
20231129,182400,91993945,723,723,723,723,0
|
|
20231129,182300,91993945,723,723,723,723,0
|
|
20231129,182200,91993945,723,723,723,723,0
|
|
20231129,182100,91993945,723,723,723,723,0
|
|
20231129,182000,91993945,723,723,723,723,0
|
|
20231129,181900,91993945,723,723,723,723,0
|
|
20231129,181800,91993945,723,723,723,723,0
|
|
20231129,181700,91993945,723,723,723,723,2200
|
|
20231129,181600,91993945,723,723,723,723,0
|
|
20231129,181500,91993945,723,723,723,723,0
|
|
20231129,181400,91993945,723,723,723,723,0
|
|
20231129,181300,91993945,723,723,723,723,0
|
|
20231129,181200,91993945,723,723,723,723,0
|
|
20231129,181100,91993945,723,723,723,723,0
|
|
20231129,181000,91993945,723,723,723,723,0
|
|
20231129,180900,91993945,723,723,723,723,0
|
|
20231129,180800,91993945,723,723,723,723,0
|
|
20231129,180700,91993945,723,723,723,723,0
|
|
20231129,180600,91993945,723,723,723,723,0
|
|
20231129,180500,91993945,723,723,723,723,0
|
|
20231129,180400,91993945,723,723,723,723,0
|
|
20231129,180300,91993945,723,723,723,723,0
|
|
20231129,180200,91993945,723,723,723,723,0
|
|
20231129,180100,91993945,723,723,723,723,0
|
|
20231129,180000,91993945,723,723,723,723,0
|
|
20231129,175900,91993945,723,723,723,723,0
|
|
20231129,175800,91993945,723,723,723,723,0
|
|
20231129,175700,91993945,723,723,723,723,0
|
|
20231129,175600,91993945,723,723,723,723,0
|
|
20231129,175500,91993945,723,723,723,723,0
|
|
20231129,175400,91993945,723,723,723,723,0
|
|
20231129,175300,91993945,723,723,723,723,0
|
|
20231129,175200,91993945,723,723,723,723,0
|
|
20231129,175100,91993945,723,723,723,723,0
|
|
20231129,175000,91993945,723,723,723,723,0
|
|
20231129,174900,91993945,723,723,723,723,0
|
|
20231129,174800,91993945,723,723,723,723,0
|
|
20231129,174700,91993945,723,723,723,723,2200
|
|
20231129,174600,91993945,723,723,723,723,0
|
|
20231129,174500,91993945,723,723,723,723,0
|
|
20231129,174400,91993945,723,723,723,723,0
|
|
20231129,174300,91993945,723,723,723,723,0
|
|
20231129,174200,91993945,723,723,723,723,0
|
|
20231129,174100,91993945,723,723,723,723,0
|
|
20231129,174000,91993945,723,723,723,723,0
|
|
20231129,173900,91993945,723,723,723,723,0
|
|
20231129,173800,91993945,723,723,723,723,0
|
|
20231129,173700,91993945,723,723,723,723,0
|
|
20231129,173600,91993945,723,723,723,723,0
|
|
20231129,173500,91993945,723,723,723,723,0
|
|
20231129,173400,91993945,723,723,723,723,0
|
|
20231129,173300,91993945,723,723,723,723,0
|
|
20231129,173200,91993945,723,723,723,723,0
|
|
20231129,173100,91993945,723,723,723,723,0
|
|
20231129,173000,91993945,723,723,723,723,0
|
|
20231129,172900,91993945,723,723,723,723,0
|
|
20231129,172800,91993945,723,723,723,723,0
|
|
20231129,172700,91993945,723,723,723,723,0
|
|
20231129,172600,91993945,723,723,723,723,0
|
|
20231129,172500,91993945,723,723,723,723,0
|
|
20231129,172400,91993945,723,723,723,723,0
|
|
20231129,172300,91993945,723,723,723,723,0
|
|
20231129,172200,91993945,723,723,723,723,0
|
|
20231129,172100,91993945,723,723,723,723,0
|
|
20231129,172000,91993945,723,723,723,723,0
|
|
20231129,171900,91993945,723,723,723,723,0
|
|
20231129,171800,91993945,723,723,723,723,0
|
|
20231129,171700,91993945,723,723,723,723,2200
|
|
20231129,171600,91993945,723,723,723,723,0
|
|
20231129,171500,91993945,723,723,723,723,0
|
|
20231129,171400,91993945,723,723,723,723,0
|
|
20231129,171300,91993945,723,723,723,723,0
|
|
20231129,171200,91993945,723,723,723,723,0
|
|
20231129,171100,91993945,723,723,723,723,0
|
|
20231129,171000,91993945,723,723,723,723,0
|
|
20231129,170900,91993945,723,723,723,723,0
|
|
20231129,170800,91993945,723,723,723,723,0
|
|
20231129,170700,91993945,723,723,723,723,0
|
|
20231129,170600,91993945,723,723,723,723,0
|
|
20231129,170500,91993945,723,723,723,723,0
|
|
20231129,170400,91993945,723,723,723,723,0
|
|
20231129,170300,91993945,723,723,723,723,0
|
|
20231129,170200,91993945,723,723,723,723,0
|
|
20231129,170100,91993945,723,723,723,723,0
|
|
20231129,170000,91993945,723,723,723,723,0
|
|
20231129,165900,91993945,723,723,723,723,0
|
|
20231129,165800,91993945,723,723,723,723,0
|
|
20231129,165700,91993945,723,723,723,723,0
|
|
20231129,165600,91993945,723,723,723,723,0
|
|
20231129,165500,91993945,723,723,723,723,0
|
|
20231129,165400,91993945,723,723,723,723,0
|
|
20231129,165300,91993945,723,723,723,723,0
|
|
20231129,165200,91993945,723,723,723,723,0
|
|
20231129,165100,91993945,723,723,723,723,0
|
|
20231129,165000,91993945,723,723,723,723,0
|
|
20231129,164900,91993945,723,723,723,723,0
|
|
20231129,164800,91993945,723,723,723,723,0
|
|
20231129,164700,91993945,723,723,723,723,2200
|
|
20231129,164600,91993945,723,723,723,723,0
|
|
20231129,164500,91993945,723,723,723,723,0
|
|
20231129,164400,91993945,723,723,723,723,0
|
|
20231129,164300,91993945,723,723,723,723,0
|
|
20231129,164200,91993945,723,723,723,723,0
|
|
20231129,164100,91993945,723,723,723,723,0
|
|
20231129,164000,91993945,723,723,723,723,0
|
|
20231129,163900,91993945,723,723,723,723,0
|
|
20231129,163800,91993945,723,723,723,723,0
|
|
20231129,163700,91993945,723,723,723,723,0
|
|
20231129,163600,91993945,723,723,723,723,0
|
|
20231129,163500,91993945,723,723,723,723,0
|
|
20231129,163400,91993945,723,723,723,723,0
|
|
20231129,163300,91993945,723,723,723,723,0
|
|
20231129,163200,91993945,723,723,723,723,0
|
|
20231129,163100,91993945,723,723,723,723,0
|
|
20231129,163000,91993945,723,723,723,723,0
|
|
20231129,162900,91993945,723,723,723,723,0
|
|
20231129,162800,91993945,723,723,723,723,0
|
|
20231129,162700,91993945,723,723,723,723,0
|
|
20231129,162600,91993945,723,723,723,723,0
|
|
20231129,162500,91993945,723,723,723,723,0
|
|
20231129,162400,91993945,723,723,723,723,0
|
|
20231129,162300,91993945,723,723,723,723,0
|
|
20231129,162200,91993945,723,723,723,723,0
|
|
20231129,162100,91993945,723,723,723,723,0
|
|
20231129,162000,91993945,723,723,723,723,0
|
|
20231129,161900,91993945,723,723,723,723,0
|
|
20231129,161800,91993945,723,723,723,723,0
|
|
20231129,161700,91993945,723,723,723,723,2200
|
|
20231129,161600,91993945,723,723,723,723,0
|
|
20231129,161500,91993945,723,723,723,723,0
|
|
20231129,161400,91993945,723,723,723,723,0
|
|
20231129,161300,91993945,723,723,723,723,0
|
|
20231129,161200,91993945,723,723,723,723,0
|
|
20231129,161100,91993945,723,723,723,723,0
|
|
20231129,161000,91993945,723,723,723,723,0
|
|
20231129,160900,91993945,723,723,723,723,0
|
|
20231129,160800,91993945,723,723,723,723,0
|
|
20231129,160700,91993945,723,723,723,723,0
|
|
20231129,160600,91993945,723,723,723,723,0
|
|
20231129,160500,91993945,723,723,723,723,0
|
|
20231129,160400,91993945,723,723,723,723,0
|
|
20231129,160300,91993945,723,723,723,723,0
|
|
20231129,160200,91993945,723,723,723,723,0
|
|
20231129,160100,91993945,723,723,723,723,0
|
|
20231129,160000,91993945,723,723,723,723,0
|
|
20231129,155900,91993945,723,723,723,723,0
|
|
20231129,155800,91993945,723,723,723,723,0
|
|
20231129,155700,91993945,723,723,723,723,0
|
|
20231129,155600,91993945,723,723,723,723,0
|
|
20231129,155500,91993945,723,723,723,723,0
|
|
20231129,155400,91993945,723,723,723,723,0
|
|
20231129,155300,91993945,723,723,723,723,0
|
|
20231129,155200,91993945,723,723,723,723,0
|
|
20231129,155100,91993945,723,723,723,723,0
|
|
20231129,155000,91993945,723,723,723,723,0
|
|
20231129,154900,91993945,723,723,723,723,0
|
|
20231129,154800,91993945,723,723,723,723,0
|
|
20231129,154700,91993945,723,723,723,723,2200
|
|
20231129,154600,91993945,723,723,723,723,0
|
|
20231129,154500,91993945,723,723,723,723,0
|
|
20231129,154400,91993945,723,723,723,723,0
|
|
20231129,154300,91993945,723,723,723,723,0
|
|
20231129,154200,91993945,723,723,723,723,0
|
|
20231129,154100,91993945,723,723,723,723,0
|
|
20231129,154000,91993945,723,723,723,723,0
|
|
20231129,153900,91993945,723,723,723,723,0
|
|
20231129,153800,91993945,723,723,723,723,0
|
|
20231129,153700,91993945,723,723,723,723,0
|
|
20231129,153600,91993945,723,723,723,723,0
|
|
20231129,153500,91993945,723,723,723,723,0
|
|
20231129,153400,91993945,723,723,723,723,0
|
|
20231129,153300,91993945,723,723,723,723,0
|
|
20231129,153200,91993945,723,723,723,723,0
|
|
20231129,153100,91993945,723,723,723,723,0
|
|
20231129,153000,91993945,723,723,723,723,2200
|
|
20231129,152900,90403345,717,717,717,717,0
|
|
20231129,152800,90403345,717,717,717,717,0
|
|
20231129,152700,90403345,717,717,717,717,0
|
|
20231129,152600,90403345,717,717,717,717,0
|
|
20231129,152500,90403345,717,717,717,717,0
|
|
20231129,152400,90403345,717,717,717,717,0
|
|
20231129,152300,90403345,717,717,717,717,0
|
|
20231129,152200,90403345,717,717,717,717,0
|
|
20231129,152100,90403345,717,717,717,717,0
|
|
20231129,152000,90403345,717,717,717,717,0
|
|
20231129,151900,90403345,717,717,717,717,21
|
|
20231129,151800,90388288,722,722,722,722,0
|
|
20231129,151700,90388288,722,722,722,722,0
|
|
20231129,151600,90388288,722,722,722,722,0
|
|
20231129,151500,90388288,722,722,722,722,12
|
|
20231129,151400,90379624,722,722,722,722,0
|
|
20231129,151300,90379624,722,722,722,722,0
|
|
20231129,151200,90379624,722,718,722,718,20
|
|
20231129,151100,90365256,717,717,717,717,0
|
|
20231129,151000,90365256,717,717,717,717,336
|
|
20231129,150900,90124344,717,717,717,717,0
|
|
20231129,150800,90124344,717,717,717,717,0
|
|
20231129,150700,90124344,717,717,717,717,17
|
|
20231129,150600,90112155,717,717,717,717,0
|
|
20231129,150500,90112155,717,717,717,717,0
|
|
20231129,150400,90112155,717,717,717,717,1000
|
|
20231129,150300,89395155,717,717,717,717,0
|
|
20231129,150200,89395155,717,717,717,717,0
|
|
20231129,150100,89395155,717,717,717,717,1
|
|
20231129,150000,89394438,715,715,715,715,0
|
|
20231129,145900,89394438,715,715,715,715,283
|
|
20231129,145800,89192093,718,717,718,717,3000
|
|
20231129,145700,87039111,718,718,718,718,0
|
|
20231129,145600,87039111,718,718,718,718,0
|
|
20231129,145500,87039111,718,718,718,718,0
|
|
20231129,145400,87039111,718,718,718,718,506
|
|
20231129,145300,86675803,718,718,718,718,58
|
|
20231129,145200,86634159,718,718,718,718,0
|
|
20231129,145100,86634159,718,717,718,717,449
|
|
20231129,145000,86311795,718,718,718,718,0
|
|
20231129,144900,86311795,718,717,718,717,500
|
|
20231129,144800,85952799,718,718,718,718,0
|
|
20231129,144700,85952799,718,716,718,716,100
|
|
20231129,144600,85881129,718,718,718,718,0
|
|
20231129,144500,85881129,718,718,718,718,1000
|
|
20231129,144400,85163129,715,715,715,715,0
|
|
20231129,144300,85163129,715,715,715,715,0
|
|
20231129,144200,85163129,715,715,715,715,0
|
|
20231129,144100,85163129,715,715,715,715,0
|
|
20231129,144000,85163129,715,715,715,715,200
|
|
20231129,143900,85020129,722,722,722,722,100
|
|
20231129,143800,84947929,723,723,723,723,0
|
|
20231129,143700,84947929,723,723,723,723,0
|
|
20231129,143600,84947929,723,723,723,723,0
|
|
20231129,143500,84947929,723,723,723,723,0
|
|
20231129,143400,84947929,723,723,723,723,0
|
|
20231129,143300,84947929,723,723,723,723,0
|
|
20231129,143200,84947929,723,723,723,723,0
|
|
20231129,143100,84947929,723,723,723,723,100
|
|
20231129,143000,84875629,723,723,723,723,0
|
|
20231129,142900,84875629,723,723,723,723,0
|
|
20231129,142800,84875629,723,723,723,723,0
|
|
20231129,142700,84875629,723,723,723,723,0
|
|
20231129,142600,84875629,723,723,723,723,0
|
|
20231129,142500,84875629,723,723,723,723,0
|
|
20231129,142400,84875629,723,723,723,723,0
|
|
20231129,142300,84875629,723,723,723,723,0
|
|
20231129,142200,84875629,723,723,723,723,0
|
|
20231129,142100,84875629,723,723,723,723,0
|
|
20231129,142000,84875629,723,723,723,723,0
|
|
20231129,141900,84875629,723,723,723,723,0
|
|
20231129,141800,84875629,723,723,723,723,1
|
|
20231129,141700,84874906,720,720,720,720,0
|
|
20231129,141600,84874906,720,720,720,720,0
|
|
20231129,141500,84874906,720,720,720,720,0
|
|
20231129,141400,84874906,720,719,720,719,2778
|
|
20231129,141300,82875601,719,719,719,719,1
|
|
20231129,141200,82874882,715,715,715,715,3753
|
|
20231129,141100,80191487,715,715,715,715,0
|
|
20231129,141000,80191487,715,715,715,715,0
|
|
20231129,140900,80191487,715,715,715,715,33
|
|
20231129,140800,80167892,717,717,717,717,0
|
|
20231129,140700,80167892,717,717,717,717,69
|
|
20231129,140600,80118419,716,716,716,716,1100
|
|
20231129,140500,79330819,716,716,716,716,0
|
|
20231129,140400,79330819,716,716,716,716,0
|
|
20231129,140300,79330819,716,716,716,716,145
|
|
20231129,140200,79226999,716,716,716,716,0
|
|
20231129,140100,79226999,716,716,716,716,1
|
|
20231129,140000,79226283,715,715,715,715,0
|
|
20231129,135900,79226283,715,715,715,715,0
|
|
20231129,135800,79226283,715,715,715,715,0
|
|
20231129,135700,79226283,715,715,715,715,0
|
|
20231129,135600,79226283,715,715,715,715,0
|
|
20231129,135500,79226283,715,715,715,715,2
|
|
20231129,135400,79224853,715,715,715,715,0
|
|
20231129,135300,79224853,715,716,716,715,429
|
|
20231129,135200,78917703,716,716,716,716,0
|
|
20231129,135100,78917703,716,716,716,716,0
|
|
20231129,135000,78917703,716,716,716,716,129
|
|
20231129,134900,78825339,716,716,716,716,0
|
|
20231129,134800,78825339,716,716,716,716,0
|
|
20231129,134700,78825339,716,716,716,716,0
|
|
20231129,134600,78825339,716,716,716,716,0
|
|
20231129,134500,78825339,716,716,716,716,24
|
|
20231129,134400,78808155,719,719,719,719,100
|
|
20231129,134300,78736255,719,719,719,719,0
|
|
20231129,134200,78736255,719,719,719,719,100
|
|
20231129,134100,78664355,720,720,720,720,0
|
|
20231129,134000,78664355,720,720,720,720,0
|
|
20231129,133900,78664355,720,720,720,720,0
|
|
20231129,133800,78664355,720,720,720,720,0
|
|
20231129,133700,78664355,720,720,720,720,0
|
|
20231129,133600,78664355,720,720,720,720,0
|
|
20231129,133500,78664355,720,720,720,720,100
|
|
20231129,133400,78592355,720,720,720,720,0
|
|
20231129,133300,78592355,720,720,720,720,0
|
|
20231129,133200,78592355,720,720,720,720,0
|
|
20231129,133100,78592355,720,720,720,720,0
|
|
20231129,133000,78592355,720,720,720,720,0
|
|
20231129,132900,78592355,720,720,720,720,0
|
|
20231129,132800,78592355,720,719,720,719,2
|
|
20231129,132700,78590916,719,719,719,719,0
|
|
20231129,132600,78590916,719,719,719,719,0
|
|
20231129,132500,78590916,719,719,719,719,0
|
|
20231129,132400,78590916,719,716,719,716,1543
|
|
20231129,132300,77481571,716,716,716,716,0
|
|
20231129,132200,77481571,716,716,716,716,582
|
|
20231129,132100,77064859,715,716,716,715,961
|
|
20231129,132000,76377233,717,717,717,717,0
|
|
20231129,131900,76377233,717,717,717,717,21
|
|
20231129,131800,76362176,717,717,717,717,504
|
|
20231129,131700,76000808,719,719,719,719,0
|
|
20231129,131600,76000808,719,719,719,717,548
|
|
20231129,131500,75607544,719,719,719,719,3
|
|
20231129,131400,75605387,720,720,720,720,1
|
|
20231129,131300,75604667,720,720,720,720,100
|
|
20231129,131200,75532667,720,720,720,720,0
|
|
20231129,131100,75532667,720,720,720,720,0
|
|
20231129,131000,75532667,720,720,720,720,0
|
|
20231129,130900,75532667,720,720,720,720,15
|
|
20231129,130800,75521867,719,719,719,719,0
|
|
20231129,130700,75521867,719,719,719,719,44
|
|
20231129,130600,75490231,719,720,720,719,625
|
|
20231129,130500,75040258,721,721,721,721,280
|
|
20231129,130400,74838378,721,721,721,721,0
|
|
20231129,130300,74838378,721,721,721,721,0
|
|
20231129,130200,74838378,721,721,721,721,0
|
|
20231129,130100,74838378,721,721,721,721,10
|
|
20231129,130000,74831168,721,721,721,721,0
|
|
20231129,125900,74831168,721,721,721,721,0
|
|
20231129,125800,74831168,721,721,721,721,12
|
|
20231129,125700,74822516,724,724,724,724,0
|
|
20231129,125600,74822516,724,724,724,724,0
|
|
20231129,125500,74822516,724,722,724,722,959
|
|
20231129,125400,74129004,722,722,722,722,0
|
|
20231129,125300,74129004,722,722,722,722,0
|
|
20231129,125200,74129004,722,722,722,722,120
|
|
20231129,125100,74042364,722,722,722,722,65
|
|
20231129,125000,73995434,721,721,721,721,0
|
|
20231129,124900,73995434,721,721,721,721,0
|
|
20231129,124800,73995434,721,721,721,721,0
|
|
20231129,124700,73995434,721,721,721,721,0
|
|
20231129,124600,73995434,721,721,721,721,0
|
|
20231129,124500,73995434,721,721,721,721,120
|
|
20231129,124400,73908914,721,721,721,721,0
|
|
20231129,124300,73908914,721,721,721,721,0
|
|
20231129,124200,73908914,721,721,721,721,0
|
|
20231129,124100,73908914,721,721,721,721,0
|
|
20231129,124000,73908914,721,721,721,721,0
|
|
20231129,123900,73908914,721,721,721,721,0
|
|
20231129,123800,73908914,721,721,721,721,0
|
|
20231129,123700,73908914,721,721,721,721,0
|
|
20231129,123600,73908914,721,721,721,721,150
|
|
20231129,123500,73800764,722,722,722,722,0
|
|
20231129,123400,73800764,722,722,722,722,0
|
|
20231129,123300,73800764,722,722,722,722,12
|
|
20231129,123200,73792100,721,721,721,721,0
|
|
20231129,123100,73792100,721,721,721,721,0
|
|
20231129,123000,73792100,721,721,721,721,0
|
|
20231129,122900,73792100,721,721,721,721,0
|
|
20231129,122800,73792100,721,721,721,721,0
|
|
20231129,122700,73792100,721,721,721,721,0
|
|
20231129,122600,73792100,721,721,721,721,0
|
|
20231129,122500,73792100,721,721,721,721,0
|
|
20231129,122400,73792100,721,721,721,721,0
|
|
20231129,122300,73792100,721,721,721,721,0
|
|
20231129,122200,73792100,721,721,721,721,50
|
|
20231129,122100,73756050,725,725,725,725,0
|
|
20231129,122000,73756050,725,725,725,725,28
|
|
20231129,121900,73735750,727,727,727,727,0
|
|
20231129,121800,73735750,727,727,727,727,0
|
|
20231129,121700,73735750,727,727,727,727,0
|
|
20231129,121600,73735750,727,727,727,727,0
|
|
20231129,121500,73735750,727,727,727,727,0
|
|
20231129,121400,73735750,727,727,727,727,0
|
|
20231129,121300,73735750,727,727,727,727,0
|
|
20231129,121200,73735750,727,727,727,727,0
|
|
20231129,121100,73735750,727,727,727,727,0
|
|
20231129,121000,73735750,727,727,727,727,0
|
|
20231129,120900,73735750,727,727,727,727,0
|
|
20231129,120800,73735750,727,725,727,725,11218
|
|
20231129,120700,65580414,725,725,725,725,0
|
|
20231129,120600,65580414,725,725,725,725,0
|
|
20231129,120500,65580414,725,720,725,720,3
|
|
20231129,120400,65578249,720,720,720,720,0
|
|
20231129,120300,65578249,720,720,720,720,0
|
|
20231129,120200,65578249,720,720,720,720,1
|
|
20231129,120100,65577529,726,726,726,726,0
|
|
20231129,120000,65577529,726,726,726,726,0
|
|
20231129,115900,65577529,726,726,726,726,69
|
|
20231129,115800,65527435,727,727,727,727,0
|
|
20231129,115700,65527435,727,721,727,721,2000
|
|
20231129,115600,64075696,720,721,721,720,80
|
|
20231129,115500,64018018,721,721,721,721,0
|
|
20231129,115400,64018018,721,721,721,721,0
|
|
20231129,115300,64018018,721,721,721,721,0
|
|
20231129,115200,64018018,721,721,721,721,422
|
|
20231129,115100,63713756,721,721,721,721,3
|
|
20231129,115000,63711593,721,721,721,721,0
|
|
20231129,114900,63711593,721,721,721,721,1
|
|
20231129,114800,63710872,717,719,719,717,4673
|
|
20231129,114700,60358507,727,727,727,727,1
|
|
20231129,114600,60357780,726,726,726,726,0
|
|
20231129,114500,60357780,726,726,726,726,33
|
|
20231129,114400,60333822,728,728,728,728,0
|
|
20231129,114300,60333822,728,728,728,728,0
|
|
20231129,114200,60333822,728,726,728,726,100
|
|
20231129,114100,60261200,718,718,718,718,0
|
|
20231129,114000,60261200,718,718,718,718,0
|
|
20231129,113900,60261200,718,718,718,718,0
|
|
20231129,113800,60261200,718,718,718,718,0
|
|
20231129,113700,60261200,718,718,718,718,0
|
|
20231129,113600,60261200,718,718,718,718,0
|
|
20231129,113500,60261200,718,718,718,718,8
|
|
20231129,113400,60255456,717,725,728,717,550
|
|
20231129,113300,59860107,727,726,727,726,100
|
|
20231129,113200,59787413,727,725,727,724,200
|
|
20231129,113100,59642280,726,726,726,726,0
|
|
20231129,113000,59642280,726,726,726,726,0
|
|
20231129,112900,59642280,726,726,726,726,0
|
|
20231129,112800,59642280,726,726,726,726,0
|
|
20231129,112700,59642280,726,726,726,726,0
|
|
20231129,112600,59642280,726,726,726,726,0
|
|
20231129,112500,59642280,726,726,726,726,0
|
|
20231129,112400,59642280,726,726,726,726,0
|
|
20231129,112300,59642280,726,726,726,726,0
|
|
20231129,112200,59642280,726,726,726,726,9
|
|
20231129,112100,59635746,729,725,729,725,378
|
|
20231129,112000,59361686,717,717,717,717,100
|
|
20231129,111900,59289986,729,726,729,726,3000
|
|
20231129,111800,57105980,726,723,727,722,7776
|
|
20231129,111700,51468021,724,720,724,720,1013
|
|
20231129,111600,50735235,720,720,720,720,4976
|
|
20231129,111500,47152515,720,720,720,720,24
|
|
20231129,111400,47135235,721,721,721,721,1
|
|
20231129,111300,47134514,720,720,720,720,0
|
|
20231129,111200,47134514,720,720,720,720,5
|
|
20231129,111100,47130914,720,720,720,720,0
|
|
20231129,111000,47130914,720,720,720,720,1
|
|
20231129,110900,47130194,712,717,717,712,1988
|
|
20231129,110800,45709469,722,722,722,722,0
|
|
20231129,110700,45709469,722,723,724,722,2600
|
|
20231129,110600,43827781,725,725,725,725,0
|
|
20231129,110500,43827781,725,725,725,725,0
|
|
20231129,110400,43827781,725,725,725,725,0
|
|
20231129,110300,43827781,725,725,725,725,0
|
|
20231129,110200,43827781,725,725,725,725,0
|
|
20231129,110100,43827781,725,725,725,725,0
|
|
20231129,110000,43827781,725,725,725,725,0
|
|
20231129,105900,43827781,725,725,725,725,0
|
|
20231129,105800,43827781,725,725,725,725,0
|
|
20231129,105700,43827781,725,725,725,725,0
|
|
20231129,105600,43827781,725,725,725,725,0
|
|
20231129,105500,43827781,725,725,725,725,0
|
|
20231129,105400,43827781,725,725,725,725,0
|
|
20231129,105300,43827781,725,725,725,725,0
|
|
20231129,105200,43827781,725,725,725,725,0
|
|
20231129,105100,43827781,725,725,725,725,0
|
|
20231129,105000,43827781,725,725,725,725,0
|
|
20231129,104900,43827781,725,725,725,725,0
|
|
20231129,104800,43827781,725,725,725,725,0
|
|
20231129,104700,43827781,725,725,725,725,0
|
|
20231129,104600,43827781,725,725,725,725,0
|
|
20231129,104500,43827781,725,725,725,725,5
|
|
20231129,104400,43824156,725,725,725,725,0
|
|
20231129,104300,43824156,725,725,725,725,0
|
|
20231129,104200,43824156,725,725,725,725,7
|
|
20231129,104100,43819081,725,725,725,725,0
|
|
20231129,104000,43819081,725,717,725,717,481
|
|
20231129,103900,43474196,717,717,717,717,183
|
|
20231129,103800,43342985,717,717,717,717,5001
|
|
20231129,103700,39757268,717,717,717,717,0
|
|
20231129,103600,39757268,717,717,717,717,0
|
|
20231129,103500,39757268,717,717,717,717,0
|
|
20231129,103400,39757268,717,717,717,717,2
|
|
20231129,103300,39755834,717,717,717,717,0
|
|
20231129,103200,39755834,717,717,717,717,3071
|
|
20231129,103100,37553927,717,717,717,717,0
|
|
20231129,103000,37553927,717,717,717,717,0
|
|
20231129,102900,37553927,717,717,717,717,0
|
|
20231129,102800,37553927,717,717,717,717,1
|
|
20231129,102700,37553210,716,716,716,716,0
|
|
20231129,102600,37553210,716,716,716,716,9
|
|
20231129,102500,37546766,716,716,716,716,0
|
|
20231129,102400,37546766,716,717,717,716,20
|
|
20231129,102300,37532427,717,717,717,717,10
|
|
20231129,102200,37525257,717,717,717,717,0
|
|
20231129,102100,37525257,717,717,717,717,0
|
|
20231129,102000,37525257,717,717,717,717,6
|
|
20231129,101900,37520955,717,717,717,717,0
|
|
20231129,101800,37520955,717,717,717,717,0
|
|
20231129,101700,37520955,717,717,717,717,1
|
|
20231129,101600,37520238,713,713,713,713,42
|
|
20231129,101500,37490292,717,717,717,717,0
|
|
20231129,101400,37490292,717,717,717,717,0
|
|
20231129,101300,37490292,717,717,717,717,0
|
|
20231129,101200,37490292,717,717,717,717,0
|
|
20231129,101100,37490292,717,717,717,717,0
|
|
20231129,101000,37490292,717,717,717,717,0
|
|
20231129,100900,37490292,717,717,717,717,0
|
|
20231129,100800,37490292,717,717,717,717,0
|
|
20231129,100700,37490292,717,717,717,717,0
|
|
20231129,100600,37490292,717,717,717,717,0
|
|
20231129,100500,37490292,717,717,717,717,0
|
|
20231129,100400,37490292,717,717,717,717,0
|
|
20231129,100300,37490292,717,717,717,717,0
|
|
20231129,100200,37490292,717,717,717,717,200
|
|
20231129,100100,37346892,717,717,717,717,0
|
|
20231129,100000,37346892,717,716,717,716,100
|
|
20231129,095900,37275281,717,717,717,717,0
|
|
20231129,095800,37275281,717,717,717,717,0
|
|
20231129,095700,37275281,717,717,717,717,0
|
|
20231129,095600,37275281,717,709,717,709,265
|
|
20231129,095500,37087388,728,714,728,714,5264
|
|
20231129,095400,33287059,714,714,714,714,1
|
|
20231129,095300,33286345,714,714,714,714,1
|
|
20231129,095200,33285631,705,712,712,705,10391
|
|
20231129,095100,25932749,718,718,718,718,0
|
|
20231129,095000,25932749,718,718,718,718,0
|
|
20231129,094900,25932749,718,718,718,718,0
|
|
20231129,094800,25932749,718,718,718,718,0
|
|
20231129,094700,25932749,718,718,718,718,0
|
|
20231129,094600,25932749,718,718,718,718,0
|
|
20231129,094500,25932749,718,718,718,718,0
|
|
20231129,094400,25932749,718,718,718,718,1
|
|
20231129,094300,25932031,712,712,712,712,348
|
|
20231129,094200,25684255,712,712,712,712,0
|
|
20231129,094100,25684255,712,712,712,712,300
|
|
20231129,094000,25470655,712,712,712,712,0
|
|
20231129,093900,25470655,712,713,713,712,34
|
|
20231129,093800,25446446,718,712,718,712,379
|
|
20231129,093700,25175608,716,716,716,716,1
|
|
20231129,093600,25174892,716,716,716,716,20
|
|
20231129,093500,25160572,716,716,716,716,0
|
|
20231129,093400,25160572,716,716,716,716,0
|
|
20231129,093300,25160572,716,716,716,716,10
|
|
20231129,093200,25153412,712,716,716,712,101
|
|
20231129,093100,25081496,716,715,716,715,6
|
|
20231129,093000,25077205,715,715,715,715,61
|
|
20231129,092900,25033590,712,712,712,712,0
|
|
20231129,092800,25033590,712,712,712,712,0
|
|
20231129,092700,25033590,712,712,712,712,0
|
|
20231129,092600,25033590,712,712,712,712,0
|
|
20231129,092500,25033590,712,712,712,712,0
|
|
20231129,092400,25033590,712,712,712,712,10
|
|
20231129,092300,25026470,716,716,716,716,2
|
|
20231129,092200,25025038,712,712,712,712,0
|
|
20231129,092100,25025038,712,710,712,710,200
|
|
20231129,092000,24882830,718,714,718,713,1008
|
|
20231129,091900,24161370,709,709,709,709,0
|
|
20231129,091800,24161370,709,708,709,708,2532
|
|
20231129,091700,22368646,708,708,708,708,236
|
|
20231129,091600,22201558,707,707,707,707,883
|
|
20231129,091500,21577277,707,708,708,707,2001
|
|
20231129,091400,20161500,709,709,709,709,0
|
|
20231129,091300,20161500,709,713,713,709,1730
|
|
20231129,091200,18932520,715,715,715,715,0
|
|
20231129,091100,18932520,715,715,715,715,8
|
|
20231129,091000,18926800,716,716,716,716,0
|
|
20231129,090900,18926800,716,716,716,716,101
|
|
20231129,090800,18854484,716,713,716,713,4
|
|
20231129,090700,18851629,708,708,708,708,0
|
|
20231129,090600,18851629,708,710,710,708,3000
|
|
20231129,090500,16726821,712,713,713,712,14220
|
|
20231129,090400,6599352,712,712,712,712,100
|
|
20231129,090300,6528152,706,731,731,703,4944
|
|
20231129,090200,2987347,736,738,738,731,22
|
|
20231129,090100,2971253,737,737,737,737,3402
|
|
20231129,090000,463979,737,735,739,733,631
|