642 lines
27 KiB
CSV
642 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193900,73383338,186,186,186,186,1099
|
|
20231123,193800,73383338,186,186,186,186,0
|
|
20231123,193700,73383338,186,186,186,186,0
|
|
20231123,193600,73383338,186,186,186,186,0
|
|
20231123,193500,73383338,186,186,186,186,0
|
|
20231123,193400,73383338,186,186,186,186,0
|
|
20231123,193300,73383338,186,186,186,186,0
|
|
20231123,193200,73383338,186,186,186,186,0
|
|
20231123,193100,73383338,186,186,186,186,0
|
|
20231123,193000,73383338,186,186,186,186,0
|
|
20231123,192900,73383338,186,186,186,186,0
|
|
20231123,192800,73383338,186,186,186,186,0
|
|
20231123,192700,73383338,186,186,186,186,0
|
|
20231123,192600,73383338,186,186,186,186,0
|
|
20231123,192500,73383338,186,186,186,186,0
|
|
20231123,192400,73383338,186,186,186,186,0
|
|
20231123,192300,73383338,186,186,186,186,0
|
|
20231123,192200,73383338,186,186,186,186,0
|
|
20231123,192100,73383338,186,186,186,186,0
|
|
20231123,192000,73383338,186,186,186,186,0
|
|
20231123,191900,73383338,186,186,186,186,0
|
|
20231123,191800,73383338,186,186,186,186,0
|
|
20231123,191700,73383338,186,186,186,186,0
|
|
20231123,191600,73383338,186,186,186,186,0
|
|
20231123,191500,73383338,186,186,186,186,0
|
|
20231123,191400,73383338,186,186,186,186,0
|
|
20231123,191300,73383338,186,186,186,186,0
|
|
20231123,191200,73383338,186,186,186,186,0
|
|
20231123,191100,73383338,186,186,186,186,0
|
|
20231123,191000,73383338,186,186,186,186,0
|
|
20231123,190900,73383338,186,186,186,186,1099
|
|
20231123,190800,73383338,186,186,186,186,0
|
|
20231123,190700,73383338,186,186,186,186,0
|
|
20231123,190600,73383338,186,186,186,186,0
|
|
20231123,190500,73383338,186,186,186,186,0
|
|
20231123,190400,73383338,186,186,186,186,0
|
|
20231123,190300,73383338,186,186,186,186,0
|
|
20231123,190200,73383338,186,186,186,186,0
|
|
20231123,190100,73383338,186,186,186,186,0
|
|
20231123,190000,73383338,186,186,186,186,0
|
|
20231123,185900,73383338,186,186,186,186,0
|
|
20231123,185800,73383338,186,186,186,186,0
|
|
20231123,185700,73383338,186,186,186,186,0
|
|
20231123,185600,73383338,186,186,186,186,0
|
|
20231123,185500,73383338,186,186,186,186,0
|
|
20231123,185400,73383338,186,186,186,186,0
|
|
20231123,185300,73383338,186,186,186,186,0
|
|
20231123,185200,73383338,186,186,186,186,0
|
|
20231123,185100,73383338,186,186,186,186,0
|
|
20231123,185000,73383338,186,186,186,186,0
|
|
20231123,184900,73383338,186,186,186,186,0
|
|
20231123,184800,73383338,186,186,186,186,0
|
|
20231123,184700,73383338,186,186,186,186,0
|
|
20231123,184600,73383338,186,186,186,186,0
|
|
20231123,184500,73383338,186,186,186,186,0
|
|
20231123,184400,73383338,186,186,186,186,0
|
|
20231123,184300,73383338,186,186,186,186,0
|
|
20231123,184200,73383338,186,186,186,186,0
|
|
20231123,184100,73383338,186,186,186,186,0
|
|
20231123,184000,73383338,186,186,186,186,0
|
|
20231123,183900,73383338,186,186,186,186,1099
|
|
20231123,183800,73383338,186,186,186,186,0
|
|
20231123,183700,73383338,186,186,186,186,0
|
|
20231123,183600,73383338,186,186,186,186,0
|
|
20231123,183500,73383338,186,186,186,186,0
|
|
20231123,183400,73383338,186,186,186,186,0
|
|
20231123,183300,73383338,186,186,186,186,0
|
|
20231123,183200,73383338,186,186,186,186,0
|
|
20231123,183100,73383338,186,186,186,186,0
|
|
20231123,183000,73383338,186,186,186,186,0
|
|
20231123,182900,73383338,186,186,186,186,0
|
|
20231123,182800,73383338,186,186,186,186,0
|
|
20231123,182700,73383338,186,186,186,186,0
|
|
20231123,182600,73383338,186,186,186,186,0
|
|
20231123,182500,73383338,186,186,186,186,0
|
|
20231123,182400,73383338,186,186,186,186,0
|
|
20231123,182300,73383338,186,186,186,186,0
|
|
20231123,182200,73383338,186,186,186,186,0
|
|
20231123,182100,73383338,186,186,186,186,0
|
|
20231123,182000,73383338,186,186,186,186,0
|
|
20231123,181900,73383338,186,186,186,186,0
|
|
20231123,181800,73383338,186,186,186,186,0
|
|
20231123,181700,73383338,186,186,186,186,0
|
|
20231123,181600,73383338,186,186,186,186,0
|
|
20231123,181500,73383338,186,186,186,186,0
|
|
20231123,181400,73383338,186,186,186,186,0
|
|
20231123,181300,73383338,186,186,186,186,0
|
|
20231123,181200,73383338,186,186,186,186,0
|
|
20231123,181100,73383338,186,186,186,186,0
|
|
20231123,181000,73383338,186,186,186,186,0
|
|
20231123,180900,73383338,186,186,186,186,1099
|
|
20231123,180800,73383338,186,186,186,186,0
|
|
20231123,180700,73383338,186,186,186,186,0
|
|
20231123,180600,73383338,186,186,186,186,0
|
|
20231123,180500,73383338,186,186,186,186,0
|
|
20231123,180400,73383338,186,186,186,186,0
|
|
20231123,180300,73383338,186,186,186,186,0
|
|
20231123,180200,73383338,186,186,186,186,0
|
|
20231123,180100,73383338,186,186,186,186,0
|
|
20231123,180000,73383338,186,186,186,186,0
|
|
20231123,175900,73383338,186,186,186,186,0
|
|
20231123,175800,73383338,186,186,186,186,0
|
|
20231123,175700,73383338,186,186,186,186,0
|
|
20231123,175600,73383338,186,186,186,186,0
|
|
20231123,175500,73383338,186,186,186,186,0
|
|
20231123,175400,73383338,186,186,186,186,0
|
|
20231123,175300,73383338,186,186,186,186,0
|
|
20231123,175200,73383338,186,186,186,186,0
|
|
20231123,175100,73383338,186,186,186,186,0
|
|
20231123,175000,73383338,186,186,186,186,0
|
|
20231123,174900,73383338,186,186,186,186,0
|
|
20231123,174800,73383338,186,186,186,186,0
|
|
20231123,174700,73383338,186,186,186,186,0
|
|
20231123,174600,73383338,186,186,186,186,0
|
|
20231123,174500,73383338,186,186,186,186,0
|
|
20231123,174400,73383338,186,186,186,186,0
|
|
20231123,174300,73383338,186,186,186,186,0
|
|
20231123,174200,73383338,186,186,186,186,0
|
|
20231123,174100,73383338,186,186,186,186,0
|
|
20231123,174000,73383338,186,186,186,186,0
|
|
20231123,173900,73383338,186,186,186,186,1099
|
|
20231123,173800,73383338,186,186,186,186,0
|
|
20231123,173700,73383338,186,186,186,186,0
|
|
20231123,173600,73383338,186,186,186,186,0
|
|
20231123,173500,73383338,186,186,186,186,0
|
|
20231123,173400,73383338,186,186,186,186,0
|
|
20231123,173300,73383338,186,186,186,186,0
|
|
20231123,173200,73383338,186,186,186,186,0
|
|
20231123,173100,73383338,186,186,186,186,0
|
|
20231123,173000,73383338,186,186,186,186,0
|
|
20231123,172900,73383338,186,186,186,186,0
|
|
20231123,172800,73383338,186,186,186,186,0
|
|
20231123,172700,73383338,186,186,186,186,0
|
|
20231123,172600,73383338,186,186,186,186,0
|
|
20231123,172500,73383338,186,186,186,186,0
|
|
20231123,172400,73383338,186,186,186,186,0
|
|
20231123,172300,73383338,186,186,186,186,0
|
|
20231123,172200,73383338,186,186,186,186,0
|
|
20231123,172100,73383338,186,186,186,186,0
|
|
20231123,172000,73383338,186,186,186,186,0
|
|
20231123,171900,73383338,186,186,186,186,0
|
|
20231123,171800,73383338,186,186,186,186,0
|
|
20231123,171700,73383338,186,186,186,186,0
|
|
20231123,171600,73383338,186,186,186,186,0
|
|
20231123,171500,73383338,186,186,186,186,0
|
|
20231123,171400,73383338,186,186,186,186,0
|
|
20231123,171300,73383338,186,186,186,186,0
|
|
20231123,171200,73383338,186,186,186,186,0
|
|
20231123,171100,73383338,186,186,186,186,0
|
|
20231123,171000,73383338,186,186,186,186,0
|
|
20231123,170900,73383338,186,186,186,186,1099
|
|
20231123,170800,73383338,186,186,186,186,0
|
|
20231123,170700,73383338,186,186,186,186,0
|
|
20231123,170600,73383338,186,186,186,186,0
|
|
20231123,170500,73383338,186,186,186,186,0
|
|
20231123,170400,73383338,186,186,186,186,0
|
|
20231123,170300,73383338,186,186,186,186,0
|
|
20231123,170200,73383338,186,186,186,186,0
|
|
20231123,170100,73383338,186,186,186,186,0
|
|
20231123,170000,73383338,186,186,186,186,0
|
|
20231123,165900,73383338,186,186,186,186,0
|
|
20231123,165800,73383338,186,186,186,186,0
|
|
20231123,165700,73383338,186,186,186,186,0
|
|
20231123,165600,73383338,186,186,186,186,0
|
|
20231123,165500,73383338,186,186,186,186,0
|
|
20231123,165400,73383338,186,186,186,186,0
|
|
20231123,165300,73383338,186,186,186,186,0
|
|
20231123,165200,73383338,186,186,186,186,0
|
|
20231123,165100,73383338,186,186,186,186,0
|
|
20231123,165000,73383338,186,186,186,186,0
|
|
20231123,164900,73383338,186,186,186,186,0
|
|
20231123,164800,73383338,186,186,186,186,0
|
|
20231123,164700,73383338,186,186,186,186,0
|
|
20231123,164600,73383338,186,186,186,186,0
|
|
20231123,164500,73383338,186,186,186,186,0
|
|
20231123,164400,73383338,186,186,186,186,0
|
|
20231123,164300,73383338,186,186,186,186,0
|
|
20231123,164200,73383338,186,186,186,186,0
|
|
20231123,164100,73383338,186,186,186,186,0
|
|
20231123,164000,73383338,186,186,186,186,0
|
|
20231123,163900,73383338,186,186,186,186,1099
|
|
20231123,163800,73383338,186,186,186,186,0
|
|
20231123,163700,73383338,186,186,186,186,0
|
|
20231123,163600,73383338,186,186,186,186,0
|
|
20231123,163500,73383338,186,186,186,186,0
|
|
20231123,163400,73383338,186,186,186,186,0
|
|
20231123,163300,73383338,186,186,186,186,0
|
|
20231123,163200,73383338,186,186,186,186,0
|
|
20231123,163100,73383338,186,186,186,186,0
|
|
20231123,163000,73383338,186,186,186,186,0
|
|
20231123,162900,73383338,186,186,186,186,0
|
|
20231123,162800,73383338,186,186,186,186,0
|
|
20231123,162700,73383338,186,186,186,186,0
|
|
20231123,162600,73383338,186,186,186,186,0
|
|
20231123,162500,73383338,186,186,186,186,0
|
|
20231123,162400,73383338,186,186,186,186,0
|
|
20231123,162300,73383338,186,186,186,186,0
|
|
20231123,162200,73383338,186,186,186,186,0
|
|
20231123,162100,73383338,186,186,186,186,0
|
|
20231123,162000,73383338,186,186,186,186,0
|
|
20231123,161900,73383338,186,186,186,186,0
|
|
20231123,161800,73383338,186,186,186,186,0
|
|
20231123,161700,73383338,186,186,186,186,0
|
|
20231123,161600,73383338,186,186,186,186,0
|
|
20231123,161500,73383338,186,186,186,186,0
|
|
20231123,161400,73383338,186,186,186,186,0
|
|
20231123,161300,73383338,186,186,186,186,0
|
|
20231123,161200,73383338,186,186,186,186,0
|
|
20231123,161100,73383338,186,186,186,186,0
|
|
20231123,161000,73383338,186,186,186,186,0
|
|
20231123,160900,73383338,186,186,186,186,1099
|
|
20231123,160800,73383338,186,186,186,186,0
|
|
20231123,160700,73383338,186,186,186,186,0
|
|
20231123,160600,73383338,186,186,186,186,0
|
|
20231123,160500,73383338,186,186,186,186,0
|
|
20231123,160400,73383338,186,186,186,186,0
|
|
20231123,160300,73383338,186,186,186,186,0
|
|
20231123,160200,73383338,186,186,186,186,0
|
|
20231123,160100,73383338,186,186,186,186,0
|
|
20231123,160000,73383338,186,186,186,186,0
|
|
20231123,155900,73383338,186,186,186,186,0
|
|
20231123,155800,73383338,186,186,186,186,0
|
|
20231123,155700,73383338,186,186,186,186,0
|
|
20231123,155600,73383338,186,186,186,186,0
|
|
20231123,155500,73383338,186,186,186,186,0
|
|
20231123,155400,73383338,186,186,186,186,0
|
|
20231123,155300,73383338,186,186,186,186,0
|
|
20231123,155200,73383338,186,186,186,186,0
|
|
20231123,155100,73383338,186,186,186,186,0
|
|
20231123,155000,73383338,186,186,186,186,0
|
|
20231123,154900,73383338,186,186,186,186,0
|
|
20231123,154800,73383338,186,186,186,186,0
|
|
20231123,154700,73383338,186,186,186,186,0
|
|
20231123,154600,73383338,186,186,186,186,0
|
|
20231123,154500,73383338,186,186,186,186,0
|
|
20231123,154400,73383338,186,186,186,186,0
|
|
20231123,154300,73383338,186,186,186,186,0
|
|
20231123,154200,73383338,186,186,186,186,0
|
|
20231123,154100,73383338,186,186,186,186,0
|
|
20231123,154000,73383338,186,186,186,186,0
|
|
20231123,153900,73383338,186,186,186,186,1099
|
|
20231123,153800,73383338,186,186,186,186,0
|
|
20231123,153700,73383338,186,186,186,186,0
|
|
20231123,153600,73383338,186,186,186,186,0
|
|
20231123,153500,73383338,186,186,186,186,0
|
|
20231123,153400,73383338,186,186,186,186,0
|
|
20231123,153300,73383338,186,186,186,186,0
|
|
20231123,153200,73383338,186,186,186,186,0
|
|
20231123,153100,73383338,186,186,186,186,0
|
|
20231123,153000,73383338,186,186,186,186,1099
|
|
20231123,152900,73178924,182,182,182,182,0
|
|
20231123,152800,73178924,182,182,182,182,0
|
|
20231123,152700,73178924,182,182,182,182,0
|
|
20231123,152600,73178924,182,182,182,182,0
|
|
20231123,152500,73178924,182,182,182,182,0
|
|
20231123,152400,73178924,182,182,182,182,0
|
|
20231123,152300,73178924,182,182,182,182,0
|
|
20231123,152200,73178924,182,182,182,182,0
|
|
20231123,152100,73178924,182,182,182,182,0
|
|
20231123,152000,73178924,182,182,182,182,0
|
|
20231123,151900,73178924,182,184,184,182,1795
|
|
20231123,151800,72852218,184,184,184,184,2
|
|
20231123,151700,72851850,184,184,184,184,0
|
|
20231123,151600,72851850,184,184,184,184,959
|
|
20231123,151500,72675394,184,184,184,184,1000
|
|
20231123,151400,72491394,184,184,184,184,0
|
|
20231123,151300,72491394,184,184,184,184,0
|
|
20231123,151200,72491394,184,184,184,184,38
|
|
20231123,151100,72484402,184,184,184,184,10
|
|
20231123,151000,72482562,184,184,184,184,15
|
|
20231123,150900,72479802,184,184,184,184,2
|
|
20231123,150800,72479434,183,183,183,183,0
|
|
20231123,150700,72479434,183,183,183,183,0
|
|
20231123,150600,72479434,183,183,183,183,1
|
|
20231123,150500,72479251,184,183,184,183,40
|
|
20231123,150400,72471895,183,183,183,183,0
|
|
20231123,150300,72471895,183,183,183,183,0
|
|
20231123,150200,72471895,183,183,183,183,1
|
|
20231123,150100,72471712,184,184,184,184,0
|
|
20231123,150000,72471712,184,184,184,184,162
|
|
20231123,145900,72441904,185,185,185,185,0
|
|
20231123,145800,72441904,185,185,185,185,0
|
|
20231123,145700,72441904,185,182,185,182,10024
|
|
20231123,145600,70601395,184,184,184,184,20
|
|
20231123,145500,70597715,184,184,184,184,0
|
|
20231123,145400,70597715,184,184,184,184,0
|
|
20231123,145300,70597715,184,184,184,184,10
|
|
20231123,145200,70595875,182,182,182,182,234
|
|
20231123,145100,70553287,183,183,183,183,40
|
|
20231123,145000,70545967,183,183,183,183,1
|
|
20231123,144900,70545784,184,184,184,184,8
|
|
20231123,144800,70544312,184,184,184,184,52
|
|
20231123,144700,70534744,184,184,184,184,0
|
|
20231123,144600,70534744,184,184,184,184,3
|
|
20231123,144500,70534192,184,184,184,184,0
|
|
20231123,144400,70534192,184,184,184,184,300
|
|
20231123,144300,70478992,184,183,184,183,246
|
|
20231123,144200,70433969,182,182,182,182,1392
|
|
20231123,144100,70180625,182,182,182,182,0
|
|
20231123,144000,70180625,182,182,182,182,4444
|
|
20231123,143900,69371817,183,183,183,183,0
|
|
20231123,143800,69371817,183,183,183,183,0
|
|
20231123,143700,69371817,183,183,183,183,155
|
|
20231123,143600,69343452,183,183,183,183,40
|
|
20231123,143500,69336132,182,182,182,182,0
|
|
20231123,143400,69336132,182,182,182,182,0
|
|
20231123,143300,69336132,182,182,182,182,0
|
|
20231123,143200,69336132,182,182,182,182,0
|
|
20231123,143100,69336132,182,182,182,182,0
|
|
20231123,143000,69336132,182,182,182,182,19
|
|
20231123,142900,69332674,182,182,182,182,1292
|
|
20231123,142800,69097530,183,183,183,183,2
|
|
20231123,142700,69097164,183,183,183,183,18
|
|
20231123,142600,69093870,183,183,183,183,0
|
|
20231123,142500,69093870,183,183,183,183,841
|
|
20231123,142400,68939967,184,184,184,184,0
|
|
20231123,142300,68939967,184,184,184,184,0
|
|
20231123,142200,68939967,184,184,184,184,0
|
|
20231123,142100,68939967,184,184,184,184,0
|
|
20231123,142000,68939967,184,184,184,184,0
|
|
20231123,141900,68939967,184,184,184,184,0
|
|
20231123,141800,68939967,184,184,184,184,0
|
|
20231123,141700,68939967,184,184,184,184,500
|
|
20231123,141600,68847967,184,184,184,184,0
|
|
20231123,141500,68847967,184,184,184,184,0
|
|
20231123,141400,68847967,184,184,184,184,0
|
|
20231123,141300,68847967,184,183,184,183,262
|
|
20231123,141200,68799870,183,183,183,183,0
|
|
20231123,141100,68799870,183,183,183,183,0
|
|
20231123,141000,68799870,183,183,183,183,49
|
|
20231123,140900,68790903,183,183,183,183,0
|
|
20231123,140800,68790903,183,183,183,183,0
|
|
20231123,140700,68790903,183,183,183,183,0
|
|
20231123,140600,68790903,183,183,183,183,8
|
|
20231123,140500,68789439,182,182,183,182,3110
|
|
20231123,140400,68223391,183,183,183,183,0
|
|
20231123,140300,68223391,183,183,183,183,0
|
|
20231123,140200,68223391,183,183,183,183,546
|
|
20231123,140100,68123473,183,183,183,183,900
|
|
20231123,140000,67958773,184,184,184,184,100
|
|
20231123,135900,67940373,184,184,184,184,0
|
|
20231123,135800,67940373,184,184,184,184,0
|
|
20231123,135700,67940373,184,184,184,184,0
|
|
20231123,135600,67940373,184,184,184,184,0
|
|
20231123,135500,67940373,184,184,184,184,0
|
|
20231123,135400,67940373,184,184,184,184,0
|
|
20231123,135300,67940373,184,184,184,184,13
|
|
20231123,135200,67937981,184,184,184,184,0
|
|
20231123,135100,67937981,184,184,184,184,0
|
|
20231123,135000,67937981,184,184,184,184,10
|
|
20231123,134900,67936141,182,182,182,182,0
|
|
20231123,134800,67936141,182,182,182,182,0
|
|
20231123,134700,67936141,182,182,182,182,0
|
|
20231123,134600,67936141,182,182,182,182,9
|
|
20231123,134500,67934503,184,184,184,184,0
|
|
20231123,134400,67934503,184,184,184,184,100
|
|
20231123,134300,67916103,184,184,184,184,0
|
|
20231123,134200,67916103,184,184,184,184,0
|
|
20231123,134100,67916103,184,184,184,184,5500
|
|
20231123,134000,66904103,184,184,184,184,1
|
|
20231123,133900,66903919,184,184,184,184,0
|
|
20231123,133800,66903919,184,184,184,184,0
|
|
20231123,133700,66903919,184,184,184,184,0
|
|
20231123,133600,66903919,184,184,184,184,10
|
|
20231123,133500,66902079,184,183,184,182,4368
|
|
20231123,133400,66104646,184,184,184,184,0
|
|
20231123,133300,66104646,184,184,184,184,10
|
|
20231123,133200,66102806,184,183,184,183,17
|
|
20231123,133100,66099688,183,183,183,183,0
|
|
20231123,133000,66099688,183,183,183,183,0
|
|
20231123,132900,66099688,183,183,183,183,0
|
|
20231123,132800,66099688,183,183,183,183,1161
|
|
20231123,132700,65887225,183,183,183,183,0
|
|
20231123,132600,65887225,183,183,183,183,0
|
|
20231123,132500,65887225,183,183,183,183,0
|
|
20231123,132400,65887225,183,183,183,183,0
|
|
20231123,132300,65887225,183,183,183,183,16
|
|
20231123,132200,65884297,184,184,184,184,0
|
|
20231123,132100,65884297,184,184,184,184,45
|
|
20231123,132000,65876017,183,183,183,183,134
|
|
20231123,131900,65851495,184,184,184,184,0
|
|
20231123,131800,65851495,184,184,184,184,0
|
|
20231123,131700,65851495,184,184,184,184,0
|
|
20231123,131600,65851495,184,184,184,184,0
|
|
20231123,131500,65851495,184,184,184,184,0
|
|
20231123,131400,65851495,184,184,184,184,0
|
|
20231123,131300,65851495,184,184,184,184,0
|
|
20231123,131200,65851495,184,184,184,184,0
|
|
20231123,131100,65851495,184,184,184,184,5
|
|
20231123,131000,65850575,184,184,184,184,0
|
|
20231123,130900,65850575,184,184,184,184,0
|
|
20231123,130800,65850575,184,184,184,184,0
|
|
20231123,130700,65850575,184,184,184,184,0
|
|
20231123,130600,65850575,184,184,184,184,0
|
|
20231123,130500,65850575,184,184,184,184,1886
|
|
20231123,130400,65503551,185,185,185,185,6
|
|
20231123,130300,65502441,185,185,185,185,0
|
|
20231123,130200,65502441,185,185,185,185,14
|
|
20231123,130100,65499851,185,185,185,185,0
|
|
20231123,130000,65499851,185,185,185,185,4
|
|
20231123,125900,65499111,185,185,185,185,15
|
|
20231123,125800,65496336,186,186,186,186,0
|
|
20231123,125700,65496336,186,186,186,186,10
|
|
20231123,125600,65494476,186,186,187,186,3826
|
|
20231123,125500,64782830,186,186,186,184,1624
|
|
20231123,125400,64482972,186,186,187,184,3760
|
|
20231123,125300,63789650,187,184,187,184,25259
|
|
20231123,125200,59117046,184,183,184,182,10200
|
|
20231123,125100,57252309,184,184,184,184,10
|
|
20231123,125000,57250469,184,184,184,184,53
|
|
20231123,124900,57240717,183,183,183,183,398
|
|
20231123,124800,57167883,184,183,184,183,8
|
|
20231123,124700,57166412,184,184,184,184,67
|
|
20231123,124600,57154084,184,184,184,184,0
|
|
20231123,124500,57154084,184,184,184,184,1796
|
|
20231123,124400,56823620,184,184,184,184,6
|
|
20231123,124300,56822516,184,184,184,184,0
|
|
20231123,124200,56822516,184,184,184,184,0
|
|
20231123,124100,56822516,184,184,184,184,5000
|
|
20231123,124000,55902516,184,184,184,184,0
|
|
20231123,123900,55902516,184,184,184,184,0
|
|
20231123,123800,55902516,184,184,184,184,0
|
|
20231123,123700,55902516,184,184,184,184,300
|
|
20231123,123600,55847316,184,184,184,184,0
|
|
20231123,123500,55847316,184,184,184,184,0
|
|
20231123,123400,55847316,184,184,184,184,0
|
|
20231123,123300,55847316,184,184,184,184,2724
|
|
20231123,123200,55346100,183,183,183,183,0
|
|
20231123,123100,55346100,183,183,183,183,0
|
|
20231123,123000,55346100,183,183,183,183,0
|
|
20231123,122900,55346100,183,183,183,183,0
|
|
20231123,122800,55346100,183,183,183,183,400
|
|
20231123,122700,55272900,184,184,184,184,0
|
|
20231123,122600,55272900,184,184,184,184,0
|
|
20231123,122500,55272900,184,184,184,184,0
|
|
20231123,122400,55272900,184,184,184,184,0
|
|
20231123,122300,55272900,184,184,184,184,131
|
|
20231123,122200,55248796,184,184,184,184,0
|
|
20231123,122100,55248796,184,184,184,184,5
|
|
20231123,122000,55247876,183,183,183,183,238
|
|
20231123,121900,55204322,184,184,184,184,33
|
|
20231123,121800,55198250,184,184,184,184,0
|
|
20231123,121700,55198250,184,184,184,184,0
|
|
20231123,121600,55198250,184,184,184,184,100
|
|
20231123,121500,55179850,184,184,184,184,0
|
|
20231123,121400,55179850,184,184,184,184,0
|
|
20231123,121300,55179850,184,184,184,184,0
|
|
20231123,121200,55179850,184,184,184,184,0
|
|
20231123,121100,55179850,184,184,184,184,0
|
|
20231123,121000,55179850,184,184,184,184,0
|
|
20231123,120900,55179850,184,184,184,184,0
|
|
20231123,120800,55179850,184,184,184,184,14
|
|
20231123,120700,55177274,184,184,184,184,0
|
|
20231123,120600,55177274,184,184,184,184,0
|
|
20231123,120500,55177274,184,184,184,184,28
|
|
20231123,120400,55172122,184,184,184,184,0
|
|
20231123,120300,55172122,184,184,184,183,1034
|
|
20231123,120200,54982372,184,184,184,184,6
|
|
20231123,120100,54981268,184,184,184,184,0
|
|
20231123,120000,54981268,184,184,184,184,0
|
|
20231123,115900,54981268,184,184,184,184,270
|
|
20231123,115800,54931588,184,184,184,184,65
|
|
20231123,115700,54919628,184,184,184,184,298
|
|
20231123,115600,54864796,184,184,184,184,0
|
|
20231123,115500,54864796,184,184,184,184,2541
|
|
20231123,115400,54397252,184,184,184,184,0
|
|
20231123,115300,54397252,184,184,184,184,0
|
|
20231123,115200,54397252,184,184,184,184,0
|
|
20231123,115100,54397252,184,184,184,184,0
|
|
20231123,115000,54397252,184,184,184,184,0
|
|
20231123,114900,54397252,184,184,184,184,14733
|
|
20231123,114800,51686380,184,184,184,184,0
|
|
20231123,114700,51686380,184,184,184,184,0
|
|
20231123,114600,51686380,184,184,184,184,9
|
|
20231123,114500,51684724,184,184,184,184,0
|
|
20231123,114400,51684724,184,184,184,184,0
|
|
20231123,114300,51684724,184,184,184,184,0
|
|
20231123,114200,51684724,184,184,184,184,0
|
|
20231123,114100,51684724,184,184,184,184,0
|
|
20231123,114000,51684724,184,184,184,184,100
|
|
20231123,113900,51666324,184,184,184,184,4
|
|
20231123,113800,51665588,184,184,184,184,0
|
|
20231123,113700,51665588,184,184,184,184,83
|
|
20231123,113600,51650316,184,184,184,184,0
|
|
20231123,113500,51650316,184,184,184,184,0
|
|
20231123,113400,51650316,184,184,184,184,10
|
|
20231123,113300,51648476,184,184,184,184,0
|
|
20231123,113200,51648476,184,184,184,184,13
|
|
20231123,113100,51646084,184,183,184,183,900
|
|
20231123,113000,51481357,183,183,183,183,0
|
|
20231123,112900,51481357,183,183,183,183,0
|
|
20231123,112800,51481357,183,183,183,183,0
|
|
20231123,112700,51481357,183,183,183,183,0
|
|
20231123,112600,51481357,183,183,183,183,0
|
|
20231123,112500,51481357,183,183,183,183,0
|
|
20231123,112400,51481357,183,183,183,183,500
|
|
20231123,112300,51389857,182,182,182,182,0
|
|
20231123,112200,51389857,182,182,182,182,0
|
|
20231123,112100,51389857,182,182,182,182,50
|
|
20231123,112000,51380757,183,183,183,183,0
|
|
20231123,111900,51380757,183,183,183,183,0
|
|
20231123,111800,51380757,183,183,183,183,55
|
|
20231123,111700,51370692,183,183,183,183,0
|
|
20231123,111600,51370692,183,182,183,182,967
|
|
20231123,111500,51193751,183,183,183,183,1
|
|
20231123,111400,51193568,182,183,183,182,183
|
|
20231123,111300,51160182,183,183,183,183,133
|
|
20231123,111200,51135843,183,183,183,183,0
|
|
20231123,111100,51135843,183,182,183,182,7
|
|
20231123,111000,51134568,183,183,183,183,0
|
|
20231123,110900,51134568,183,183,183,183,0
|
|
20231123,110800,51134568,183,183,183,183,0
|
|
20231123,110700,51134568,183,183,183,183,10
|
|
20231123,110600,51132738,183,183,183,183,0
|
|
20231123,110500,51132738,183,183,183,183,0
|
|
20231123,110400,51132738,183,183,183,183,1
|
|
20231123,110300,51132555,183,181,183,181,2259
|
|
20231123,110200,50723178,183,183,183,183,16
|
|
20231123,110100,50720250,183,183,183,183,3
|
|
20231123,110000,50719701,183,183,183,183,20
|
|
20231123,105900,50716041,183,182,183,182,2124
|
|
20231123,105800,50329403,182,182,182,182,31
|
|
20231123,105700,50323761,182,182,182,182,0
|
|
20231123,105600,50323761,182,182,182,182,0
|
|
20231123,105500,50323761,182,182,182,182,0
|
|
20231123,105400,50323761,182,182,182,182,7
|
|
20231123,105300,50322487,182,182,182,182,10
|
|
20231123,105200,50320667,182,182,182,182,210
|
|
20231123,105100,50282447,182,182,182,182,1207
|
|
20231123,105000,50062773,182,182,182,182,400
|
|
20231123,104900,49989973,182,182,182,182,50
|
|
20231123,104800,49980873,182,182,182,182,0
|
|
20231123,104700,49980873,182,182,182,182,12
|
|
20231123,104600,49978689,182,182,182,182,0
|
|
20231123,104500,49978689,182,182,182,182,1000
|
|
20231123,104400,49796689,182,182,182,182,2000
|
|
20231123,104300,49432689,182,182,182,182,1000
|
|
20231123,104200,49250689,181,181,181,181,0
|
|
20231123,104100,49250689,181,181,181,181,205
|
|
20231123,104000,49213584,181,181,181,181,0
|
|
20231123,103900,49213584,181,181,181,181,16
|
|
20231123,103800,49210688,181,181,181,181,0
|
|
20231123,103700,49210688,181,181,181,181,0
|
|
20231123,103600,49210688,181,181,181,181,0
|
|
20231123,103500,49210688,181,181,181,181,0
|
|
20231123,103400,49210688,181,181,181,181,0
|
|
20231123,103300,49210688,181,181,181,181,0
|
|
20231123,103200,49210688,181,181,181,181,1000
|
|
20231123,103100,49029688,180,180,180,180,0
|
|
20231123,103000,49029688,180,180,180,180,1
|
|
20231123,102900,49029508,181,181,181,181,7
|
|
20231123,102800,49028241,181,181,181,181,10
|
|
20231123,102700,49026431,180,182,182,180,50100
|
|
20231123,102600,39993122,182,182,182,182,244
|
|
20231123,102500,39948714,182,183,183,182,11400
|
|
20231123,102400,37871321,184,184,184,184,0
|
|
20231123,102300,37871321,184,184,184,184,1
|
|
20231123,102200,37871137,184,184,184,184,111
|
|
20231123,102100,37850713,184,184,184,184,106
|
|
20231123,102000,37831209,184,184,184,184,1100
|
|
20231123,101900,37628809,184,184,184,184,0
|
|
20231123,101800,37628809,184,184,184,184,0
|
|
20231123,101700,37628809,184,184,184,184,0
|
|
20231123,101600,37628809,184,184,184,184,190
|
|
20231123,101500,37593849,184,184,184,184,0
|
|
20231123,101400,37593849,184,184,184,184,0
|
|
20231123,101300,37593849,184,184,184,184,0
|
|
20231123,101200,37593849,184,184,184,184,0
|
|
20231123,101100,37593849,184,184,184,184,7
|
|
20231123,101000,37592561,183,184,184,183,2003
|
|
20231123,100900,37226009,184,184,184,184,7
|
|
20231123,100800,37224721,184,184,184,184,13
|
|
20231123,100700,37222329,184,184,184,184,0
|
|
20231123,100600,37222329,184,184,184,184,70
|
|
20231123,100500,37209449,184,184,184,184,40
|
|
20231123,100400,37202089,183,183,183,183,370
|
|
20231123,100300,37134379,184,184,184,183,1364
|
|
20231123,100200,36883750,184,183,184,183,1003
|
|
20231123,100100,36699199,184,184,184,184,2100
|
|
20231123,100000,36312799,184,184,184,184,2034
|
|
20231123,095900,35938543,184,184,184,184,1000
|
|
20231123,095800,35754543,184,184,184,184,0
|
|
20231123,095700,35754543,184,184,184,184,0
|
|
20231123,095600,35754543,184,184,184,184,320
|
|
20231123,095500,35695663,184,184,184,184,1086
|
|
20231123,095400,35495839,184,184,184,184,0
|
|
20231123,095300,35495839,184,184,184,184,13
|
|
20231123,095200,35493447,184,184,184,184,10
|
|
20231123,095100,35491607,184,184,184,184,0
|
|
20231123,095000,35491607,184,184,184,184,700
|
|
20231123,094900,35362807,184,184,184,184,2200
|
|
20231123,094800,34958007,183,183,183,183,0
|
|
20231123,094700,34958007,183,183,183,183,0
|
|
20231123,094600,34958007,183,183,183,183,0
|
|
20231123,094500,34958007,183,183,183,183,0
|
|
20231123,094400,34958007,183,183,183,183,0
|
|
20231123,094300,34958007,183,183,183,183,0
|
|
20231123,094200,34958007,183,183,183,183,0
|
|
20231123,094100,34958007,183,183,183,183,0
|
|
20231123,094000,34958007,183,183,183,183,0
|
|
20231123,093900,34958007,183,183,183,183,909
|
|
20231123,093800,34791660,184,184,184,184,5
|
|
20231123,093700,34790740,183,183,183,183,2406
|
|
20231123,093600,34350442,184,184,184,184,0
|
|
20231123,093500,34350442,184,184,184,184,231
|
|
20231123,093400,34307938,184,184,184,184,12
|
|
20231123,093300,34305730,184,183,184,183,547
|
|
20231123,093200,34205126,182,182,183,182,20
|
|
20231123,093100,34201473,184,183,184,183,420
|
|
20231123,093000,34124580,183,182,183,181,1144
|
|
20231123,092900,33916419,182,183,183,182,912
|
|
20231123,092800,33750428,183,183,183,183,2229
|
|
20231123,092700,33342521,183,183,183,183,0
|
|
20231123,092600,33342521,183,183,183,183,1
|
|
20231123,092500,33342338,183,183,183,183,0
|
|
20231123,092400,33342338,183,182,183,182,231
|
|
20231123,092300,33300084,183,183,183,183,40
|
|
20231123,092200,33292764,182,183,183,181,766
|
|
20231123,092100,33153847,183,181,183,181,11310
|
|
20231123,092000,31104681,181,181,181,181,17986
|
|
20231123,091900,27849215,181,186,186,180,104396
|
|
20231123,091800,8927904,186,185,186,185,237
|
|
20231123,091700,8883910,186,185,186,185,15
|
|
20231123,091600,8881121,186,186,186,185,23
|
|
20231123,091500,8876848,186,185,186,185,1055
|
|
20231123,091400,8681624,183,183,183,183,0
|
|
20231123,091300,8681624,183,183,183,183,0
|
|
20231123,091200,8681624,183,184,184,183,2072
|
|
20231123,091100,8302130,185,185,185,185,13
|
|
20231123,091000,8299725,185,185,185,185,5
|
|
20231123,090900,8298800,185,185,185,185,10810
|
|
20231123,090800,6298950,185,185,185,185,230
|
|
20231123,090700,6256400,185,185,185,185,14000
|
|
20231123,090600,3666400,185,185,185,185,43
|
|
20231123,090500,3658445,185,185,185,185,1000
|
|
20231123,090400,3473445,185,185,185,185,2040
|
|
20231123,090300,3096045,185,185,185,185,1
|
|
20231123,090200,3095860,185,185,185,185,5749
|
|
20231123,090100,2032295,186,185,186,185,1819
|
|
20231123,090000,1695779,184,183,184,183,9250
|