641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193800,143133251,962,962,962,962,2210
|
|
20231120,193700,143133251,962,962,962,962,0
|
|
20231120,193600,143133251,962,962,962,962,0
|
|
20231120,193500,143133251,962,962,962,962,0
|
|
20231120,193400,143133251,962,962,962,962,0
|
|
20231120,193300,143133251,962,962,962,962,0
|
|
20231120,193200,143133251,962,962,962,962,0
|
|
20231120,193100,143133251,962,962,962,962,0
|
|
20231120,193000,143133251,962,962,962,962,0
|
|
20231120,192900,143133251,962,962,962,962,0
|
|
20231120,192800,143133251,962,962,962,962,0
|
|
20231120,192700,143133251,962,962,962,962,0
|
|
20231120,192600,143133251,962,962,962,962,0
|
|
20231120,192500,143133251,962,962,962,962,0
|
|
20231120,192400,143133251,962,962,962,962,0
|
|
20231120,192300,143133251,962,962,962,962,0
|
|
20231120,192200,143133251,962,962,962,962,0
|
|
20231120,192100,143133251,962,962,962,962,0
|
|
20231120,192000,143133251,962,962,962,962,0
|
|
20231120,191900,143133251,962,962,962,962,0
|
|
20231120,191800,143133251,962,962,962,962,0
|
|
20231120,191700,143133251,962,962,962,962,0
|
|
20231120,191600,143133251,962,962,962,962,0
|
|
20231120,191500,143133251,962,962,962,962,0
|
|
20231120,191400,143133251,962,962,962,962,0
|
|
20231120,191300,143133251,962,962,962,962,0
|
|
20231120,191200,143133251,962,962,962,962,0
|
|
20231120,191100,143133251,962,962,962,962,0
|
|
20231120,191000,143133251,962,962,962,962,0
|
|
20231120,190900,143133251,962,962,962,962,0
|
|
20231120,190800,143133251,962,962,962,962,2210
|
|
20231120,190700,143133251,962,962,962,962,0
|
|
20231120,190600,143133251,962,962,962,962,0
|
|
20231120,190500,143133251,962,962,962,962,0
|
|
20231120,190400,143133251,962,962,962,962,0
|
|
20231120,190300,143133251,962,962,962,962,0
|
|
20231120,190200,143133251,962,962,962,962,0
|
|
20231120,190100,143133251,962,962,962,962,0
|
|
20231120,190000,143133251,962,962,962,962,0
|
|
20231120,185900,143133251,962,962,962,962,0
|
|
20231120,185800,143133251,962,962,962,962,0
|
|
20231120,185700,143133251,962,962,962,962,0
|
|
20231120,185600,143133251,962,962,962,962,0
|
|
20231120,185500,143133251,962,962,962,962,0
|
|
20231120,185400,143133251,962,962,962,962,0
|
|
20231120,185300,143133251,962,962,962,962,0
|
|
20231120,185200,143133251,962,962,962,962,0
|
|
20231120,185100,143133251,962,962,962,962,0
|
|
20231120,185000,143133251,962,962,962,962,0
|
|
20231120,184900,143133251,962,962,962,962,0
|
|
20231120,184800,143133251,962,962,962,962,0
|
|
20231120,184700,143133251,962,962,962,962,0
|
|
20231120,184600,143133251,962,962,962,962,0
|
|
20231120,184500,143133251,962,962,962,962,0
|
|
20231120,184400,143133251,962,962,962,962,0
|
|
20231120,184300,143133251,962,962,962,962,0
|
|
20231120,184200,143133251,962,962,962,962,0
|
|
20231120,184100,143133251,962,962,962,962,0
|
|
20231120,184000,143133251,962,962,962,962,0
|
|
20231120,183900,143133251,962,962,962,962,0
|
|
20231120,183800,143133251,962,962,962,962,2210
|
|
20231120,183700,143133251,962,962,962,962,0
|
|
20231120,183600,143133251,962,962,962,962,0
|
|
20231120,183500,143133251,962,962,962,962,0
|
|
20231120,183400,143133251,962,962,962,962,0
|
|
20231120,183300,143133251,962,962,962,962,0
|
|
20231120,183200,143133251,962,962,962,962,0
|
|
20231120,183100,143133251,962,962,962,962,0
|
|
20231120,183000,143133251,962,962,962,962,0
|
|
20231120,182900,143133251,962,962,962,962,0
|
|
20231120,182800,143133251,962,962,962,962,0
|
|
20231120,182700,143133251,962,962,962,962,0
|
|
20231120,182600,143133251,962,962,962,962,0
|
|
20231120,182500,143133251,962,962,962,962,0
|
|
20231120,182400,143133251,962,962,962,962,0
|
|
20231120,182300,143133251,962,962,962,962,0
|
|
20231120,182200,143133251,962,962,962,962,0
|
|
20231120,182100,143133251,962,962,962,962,0
|
|
20231120,182000,143133251,962,962,962,962,0
|
|
20231120,181900,143133251,962,962,962,962,0
|
|
20231120,181800,143133251,962,962,962,962,0
|
|
20231120,181700,143133251,962,962,962,962,0
|
|
20231120,181600,143133251,962,962,962,962,0
|
|
20231120,181500,143133251,962,962,962,962,0
|
|
20231120,181400,143133251,962,962,962,962,0
|
|
20231120,181300,143133251,962,962,962,962,0
|
|
20231120,181200,143133251,962,962,962,962,0
|
|
20231120,181100,143133251,962,962,962,962,0
|
|
20231120,181000,143133251,962,962,962,962,0
|
|
20231120,180900,143133251,962,962,962,962,0
|
|
20231120,180800,143133251,962,962,962,962,2210
|
|
20231120,180700,143133251,962,962,962,962,0
|
|
20231120,180600,143133251,962,962,962,962,0
|
|
20231120,180500,143133251,962,962,962,962,0
|
|
20231120,180400,143133251,962,962,962,962,0
|
|
20231120,180300,143133251,962,962,962,962,0
|
|
20231120,180200,143133251,962,962,962,962,0
|
|
20231120,180100,143133251,962,962,962,962,0
|
|
20231120,180000,143133251,962,962,962,962,0
|
|
20231120,175900,143133251,962,962,962,962,0
|
|
20231120,175800,143133251,962,962,962,962,0
|
|
20231120,175700,143133251,962,962,962,962,0
|
|
20231120,175600,143133251,962,962,962,962,0
|
|
20231120,175500,143133251,962,962,962,962,0
|
|
20231120,175400,143133251,962,962,962,962,0
|
|
20231120,175300,143133251,962,962,962,962,0
|
|
20231120,175200,143133251,962,962,962,962,0
|
|
20231120,175100,143133251,962,962,962,962,0
|
|
20231120,175000,143133251,962,962,962,962,0
|
|
20231120,174900,143133251,962,962,962,962,0
|
|
20231120,174800,143133251,962,962,962,962,0
|
|
20231120,174700,143133251,962,962,962,962,0
|
|
20231120,174600,143133251,962,962,962,962,0
|
|
20231120,174500,143133251,962,962,962,962,0
|
|
20231120,174400,143133251,962,962,962,962,0
|
|
20231120,174300,143133251,962,962,962,962,0
|
|
20231120,174200,143133251,962,962,962,962,0
|
|
20231120,174100,143133251,962,962,962,962,0
|
|
20231120,174000,143133251,962,962,962,962,0
|
|
20231120,173900,143133251,962,962,962,962,0
|
|
20231120,173800,143133251,962,962,962,962,2210
|
|
20231120,173700,143133251,962,962,962,962,0
|
|
20231120,173600,143133251,962,962,962,962,0
|
|
20231120,173500,143133251,962,962,962,962,0
|
|
20231120,173400,143133251,962,962,962,962,0
|
|
20231120,173300,143133251,962,962,962,962,0
|
|
20231120,173200,143133251,962,962,962,962,0
|
|
20231120,173100,143133251,962,962,962,962,0
|
|
20231120,173000,143133251,962,962,962,962,0
|
|
20231120,172900,143133251,962,962,962,962,0
|
|
20231120,172800,143133251,962,962,962,962,0
|
|
20231120,172700,143133251,962,962,962,962,0
|
|
20231120,172600,143133251,962,962,962,962,0
|
|
20231120,172500,143133251,962,962,962,962,0
|
|
20231120,172400,143133251,962,962,962,962,0
|
|
20231120,172300,143133251,962,962,962,962,0
|
|
20231120,172200,143133251,962,962,962,962,0
|
|
20231120,172100,143133251,962,962,962,962,0
|
|
20231120,172000,143133251,962,962,962,962,0
|
|
20231120,171900,143133251,962,962,962,962,0
|
|
20231120,171800,143133251,962,962,962,962,0
|
|
20231120,171700,143133251,962,962,962,962,0
|
|
20231120,171600,143133251,962,962,962,962,0
|
|
20231120,171500,143133251,962,962,962,962,0
|
|
20231120,171400,143133251,962,962,962,962,0
|
|
20231120,171300,143133251,962,962,962,962,0
|
|
20231120,171200,143133251,962,962,962,962,0
|
|
20231120,171100,143133251,962,962,962,962,0
|
|
20231120,171000,143133251,962,962,962,962,0
|
|
20231120,170900,143133251,962,962,962,962,0
|
|
20231120,170800,143133251,962,962,962,962,2210
|
|
20231120,170700,143133251,962,962,962,962,0
|
|
20231120,170600,143133251,962,962,962,962,0
|
|
20231120,170500,143133251,962,962,962,962,0
|
|
20231120,170400,143133251,962,962,962,962,0
|
|
20231120,170300,143133251,962,962,962,962,0
|
|
20231120,170200,143133251,962,962,962,962,0
|
|
20231120,170100,143133251,962,962,962,962,0
|
|
20231120,170000,143133251,962,962,962,962,0
|
|
20231120,165900,143133251,962,962,962,962,0
|
|
20231120,165800,143133251,962,962,962,962,0
|
|
20231120,165700,143133251,962,962,962,962,0
|
|
20231120,165600,143133251,962,962,962,962,0
|
|
20231120,165500,143133251,962,962,962,962,0
|
|
20231120,165400,143133251,962,962,962,962,0
|
|
20231120,165300,143133251,962,962,962,962,0
|
|
20231120,165200,143133251,962,962,962,962,0
|
|
20231120,165100,143133251,962,962,962,962,0
|
|
20231120,165000,143133251,962,962,962,962,0
|
|
20231120,164900,143133251,962,962,962,962,0
|
|
20231120,164800,143133251,962,962,962,962,0
|
|
20231120,164700,143133251,962,962,962,962,0
|
|
20231120,164600,143133251,962,962,962,962,0
|
|
20231120,164500,143133251,962,962,962,962,0
|
|
20231120,164400,143133251,962,962,962,962,0
|
|
20231120,164300,143133251,962,962,962,962,0
|
|
20231120,164200,143133251,962,962,962,962,0
|
|
20231120,164100,143133251,962,962,962,962,0
|
|
20231120,164000,143133251,962,962,962,962,0
|
|
20231120,163900,143133251,962,962,962,962,0
|
|
20231120,163800,143133251,962,962,962,962,2210
|
|
20231120,163700,143133251,962,962,962,962,0
|
|
20231120,163600,143133251,962,962,962,962,0
|
|
20231120,163500,143133251,962,962,962,962,0
|
|
20231120,163400,143133251,962,962,962,962,0
|
|
20231120,163300,143133251,962,962,962,962,0
|
|
20231120,163200,143133251,962,962,962,962,0
|
|
20231120,163100,143133251,962,962,962,962,0
|
|
20231120,163000,143133251,962,962,962,962,0
|
|
20231120,162900,143133251,962,962,962,962,0
|
|
20231120,162800,143133251,962,962,962,962,0
|
|
20231120,162700,143133251,962,962,962,962,0
|
|
20231120,162600,143133251,962,962,962,962,0
|
|
20231120,162500,143133251,962,962,962,962,0
|
|
20231120,162400,143133251,962,962,962,962,0
|
|
20231120,162300,143133251,962,962,962,962,0
|
|
20231120,162200,143133251,962,962,962,962,0
|
|
20231120,162100,143133251,962,962,962,962,0
|
|
20231120,162000,143133251,962,962,962,962,0
|
|
20231120,161900,143133251,962,962,962,962,0
|
|
20231120,161800,143133251,962,962,962,962,0
|
|
20231120,161700,143133251,962,962,962,962,0
|
|
20231120,161600,143133251,962,962,962,962,0
|
|
20231120,161500,143133251,962,962,962,962,0
|
|
20231120,161400,143133251,962,962,962,962,0
|
|
20231120,161300,143133251,962,962,962,962,0
|
|
20231120,161200,143133251,962,962,962,962,0
|
|
20231120,161100,143133251,962,962,962,962,0
|
|
20231120,161000,143133251,962,962,962,962,0
|
|
20231120,160900,143133251,962,962,962,962,0
|
|
20231120,160800,143133251,962,962,962,962,2210
|
|
20231120,160700,143133251,962,962,962,962,0
|
|
20231120,160600,143133251,962,962,962,962,0
|
|
20231120,160500,143133251,962,962,962,962,0
|
|
20231120,160400,143133251,962,962,962,962,0
|
|
20231120,160300,143133251,962,962,962,962,0
|
|
20231120,160200,143133251,962,962,962,962,0
|
|
20231120,160100,143133251,962,962,962,962,0
|
|
20231120,160000,143133251,962,962,962,962,0
|
|
20231120,155900,143133251,962,962,962,962,0
|
|
20231120,155800,143133251,962,962,962,962,0
|
|
20231120,155700,143133251,962,962,962,962,0
|
|
20231120,155600,143133251,962,962,962,962,0
|
|
20231120,155500,143133251,962,962,962,962,0
|
|
20231120,155400,143133251,962,962,962,962,0
|
|
20231120,155300,143133251,962,962,962,962,0
|
|
20231120,155200,143133251,962,962,962,962,0
|
|
20231120,155100,143133251,962,962,962,962,0
|
|
20231120,155000,143133251,962,962,962,962,0
|
|
20231120,154900,143133251,962,962,962,962,0
|
|
20231120,154800,143133251,962,962,962,962,0
|
|
20231120,154700,143133251,962,962,962,962,0
|
|
20231120,154600,143133251,962,962,962,962,0
|
|
20231120,154500,143133251,962,962,962,962,0
|
|
20231120,154400,143133251,962,962,962,962,0
|
|
20231120,154300,143133251,962,962,962,962,0
|
|
20231120,154200,143133251,962,962,962,962,0
|
|
20231120,154100,143133251,962,962,962,962,0
|
|
20231120,154000,143133251,962,962,962,962,0
|
|
20231120,153900,143133251,962,962,962,962,0
|
|
20231120,153800,143133251,962,962,962,962,2210
|
|
20231120,153700,143133251,962,962,962,962,0
|
|
20231120,153600,143133251,962,962,962,962,0
|
|
20231120,153500,143133251,962,962,962,962,0
|
|
20231120,153400,143133251,962,962,962,962,0
|
|
20231120,153300,143133251,962,962,962,962,0
|
|
20231120,153200,143133251,962,962,962,962,0
|
|
20231120,153100,143133251,962,962,962,962,0
|
|
20231120,153000,143133251,962,962,962,962,2210
|
|
20231120,152900,141007231,962,962,962,962,0
|
|
20231120,152800,141007231,962,962,962,962,0
|
|
20231120,152700,141007231,962,962,962,962,0
|
|
20231120,152600,141007231,962,962,962,962,0
|
|
20231120,152500,141007231,962,962,962,962,0
|
|
20231120,152400,141007231,962,962,962,962,0
|
|
20231120,152300,141007231,962,962,962,962,0
|
|
20231120,152200,141007231,962,962,962,962,0
|
|
20231120,152100,141007231,962,962,962,962,0
|
|
20231120,152000,141007231,962,962,962,962,0
|
|
20231120,151900,141007231,962,960,962,960,522
|
|
20231120,151800,140506109,959,959,959,959,0
|
|
20231120,151700,140506109,959,959,959,959,39
|
|
20231120,151600,140468708,959,959,959,959,39
|
|
20231120,151500,140431307,960,959,960,959,40
|
|
20231120,151400,140392946,959,960,960,959,886
|
|
20231120,151300,139542525,963,963,963,963,0
|
|
20231120,151200,139542525,963,963,963,963,0
|
|
20231120,151100,139542525,963,963,963,963,0
|
|
20231120,151000,139542525,963,963,963,963,0
|
|
20231120,150900,139542525,963,963,963,963,0
|
|
20231120,150800,139542525,963,961,964,961,536
|
|
20231120,150700,139026247,961,961,961,961,23
|
|
20231120,150600,139004144,960,960,960,960,0
|
|
20231120,150500,139004144,960,960,960,960,100
|
|
20231120,150400,138908144,960,960,960,960,100
|
|
20231120,150300,138812144,967,967,967,967,0
|
|
20231120,150200,138812144,967,967,967,967,0
|
|
20231120,150100,138812144,967,967,967,967,0
|
|
20231120,150000,138812144,967,967,967,967,0
|
|
20231120,145900,138812144,967,967,967,967,0
|
|
20231120,145800,138812144,967,967,967,967,0
|
|
20231120,145700,138812144,967,967,967,967,0
|
|
20231120,145600,138812144,967,967,967,967,0
|
|
20231120,145500,138812144,967,967,967,967,0
|
|
20231120,145400,138812144,967,967,967,967,1
|
|
20231120,145300,138811177,961,961,961,961,5073
|
|
20231120,145200,133936024,967,967,967,967,0
|
|
20231120,145100,133936024,967,967,967,967,0
|
|
20231120,145000,133936024,967,967,967,967,0
|
|
20231120,144900,133936024,967,967,967,967,0
|
|
20231120,144800,133936024,967,967,967,967,0
|
|
20231120,144700,133936024,967,967,967,967,0
|
|
20231120,144600,133936024,967,961,967,961,9
|
|
20231120,144500,133927369,961,961,961,961,2
|
|
20231120,144400,133925447,967,967,967,967,1
|
|
20231120,144300,133924480,967,967,967,967,1
|
|
20231120,144200,133923513,961,961,961,961,5200
|
|
20231120,144100,128926313,967,960,967,960,13
|
|
20231120,144000,128913749,967,967,967,967,47
|
|
20231120,143900,128868300,967,961,967,960,108
|
|
20231120,143800,128764561,968,968,968,968,247
|
|
20231120,143700,128525465,968,968,968,968,1
|
|
20231120,143600,128524497,961,967,967,961,12341
|
|
20231120,143500,116621258,971,971,971,971,0
|
|
20231120,143400,116621258,971,971,971,971,0
|
|
20231120,143300,116621258,971,971,971,971,0
|
|
20231120,143200,116621258,971,971,971,971,0
|
|
20231120,143100,116621258,971,971,971,971,0
|
|
20231120,143000,116621258,971,971,971,971,70
|
|
20231120,142900,116553288,971,971,971,971,0
|
|
20231120,142800,116553288,971,971,971,971,1
|
|
20231120,142700,116552317,967,967,967,967,0
|
|
20231120,142600,116552317,967,967,967,967,0
|
|
20231120,142500,116552317,967,971,971,967,27
|
|
20231120,142400,116526120,972,972,972,972,0
|
|
20231120,142300,116526120,972,972,972,972,0
|
|
20231120,142200,116526120,972,972,972,972,0
|
|
20231120,142100,116526120,972,972,972,972,0
|
|
20231120,142000,116526120,972,967,972,967,607
|
|
20231120,141900,115937787,967,967,967,967,0
|
|
20231120,141800,115937787,967,967,967,967,0
|
|
20231120,141700,115937787,967,967,967,967,0
|
|
20231120,141600,115937787,967,967,967,967,0
|
|
20231120,141500,115937787,967,967,967,967,0
|
|
20231120,141400,115937787,967,967,967,967,11
|
|
20231120,141300,115927150,969,969,969,969,0
|
|
20231120,141200,115927150,969,969,969,969,0
|
|
20231120,141100,115927150,969,969,969,969,0
|
|
20231120,141000,115927150,969,969,969,969,0
|
|
20231120,140900,115927150,969,969,969,969,0
|
|
20231120,140800,115927150,969,969,969,969,0
|
|
20231120,140700,115927150,969,969,969,969,0
|
|
20231120,140600,115927150,969,969,969,969,0
|
|
20231120,140500,115927150,969,969,969,969,0
|
|
20231120,140400,115927150,969,969,969,969,0
|
|
20231120,140300,115927150,969,969,969,969,0
|
|
20231120,140200,115927150,969,969,969,969,0
|
|
20231120,140100,115927150,969,969,969,969,2
|
|
20231120,140000,115925212,972,972,972,972,0
|
|
20231120,135900,115925212,972,972,972,972,0
|
|
20231120,135800,115925212,972,972,972,972,0
|
|
20231120,135700,115925212,972,972,972,972,0
|
|
20231120,135600,115925212,972,972,972,972,1
|
|
20231120,135500,115924240,973,973,973,973,0
|
|
20231120,135400,115924240,973,973,973,973,0
|
|
20231120,135300,115924240,973,973,973,973,0
|
|
20231120,135200,115924240,973,973,973,973,0
|
|
20231120,135100,115924240,973,973,973,973,491
|
|
20231120,135000,115446497,973,971,973,971,2947
|
|
20231120,134900,112579907,969,969,969,969,0
|
|
20231120,134800,112579907,969,969,969,969,0
|
|
20231120,134700,112579907,969,969,969,969,81
|
|
20231120,134600,112501418,969,969,969,969,0
|
|
20231120,134500,112501418,969,969,969,969,0
|
|
20231120,134400,112501418,969,969,969,969,21
|
|
20231120,134300,112481069,970,970,970,970,0
|
|
20231120,134200,112481069,970,970,970,970,0
|
|
20231120,134100,112481069,970,970,970,970,0
|
|
20231120,134000,112481069,970,967,970,967,2907
|
|
20231120,133900,109661483,970,969,970,969,41
|
|
20231120,133800,109621723,970,970,970,970,0
|
|
20231120,133700,109621723,970,970,970,970,0
|
|
20231120,133600,109621723,970,970,970,970,0
|
|
20231120,133500,109621723,970,970,970,970,0
|
|
20231120,133400,109621723,970,970,970,970,0
|
|
20231120,133300,109621723,970,970,970,970,0
|
|
20231120,133200,109621723,970,970,970,970,0
|
|
20231120,133100,109621723,970,970,970,970,0
|
|
20231120,133000,109621723,970,970,970,970,0
|
|
20231120,132900,109621723,970,969,970,969,279
|
|
20231120,132800,109351178,969,969,969,969,15
|
|
20231120,132700,109336643,969,969,969,969,0
|
|
20231120,132600,109336643,969,969,969,969,0
|
|
20231120,132500,109336643,969,969,969,969,23
|
|
20231120,132400,109314356,969,963,969,963,3
|
|
20231120,132300,109311461,969,969,969,969,0
|
|
20231120,132200,109311461,969,969,969,969,0
|
|
20231120,132100,109311461,969,969,969,969,0
|
|
20231120,132000,109311461,969,971,971,969,3378
|
|
20231120,131900,106031431,971,969,971,969,136
|
|
20231120,131800,105899394,970,970,970,970,0
|
|
20231120,131700,105899394,970,970,970,970,0
|
|
20231120,131600,105899394,970,970,970,970,0
|
|
20231120,131500,105899394,970,970,970,970,0
|
|
20231120,131400,105899394,970,968,970,968,37
|
|
20231120,131300,105863576,969,969,969,969,0
|
|
20231120,131200,105863576,969,969,969,969,0
|
|
20231120,131100,105863576,969,969,969,969,0
|
|
20231120,131000,105863576,969,969,969,969,309
|
|
20231120,130900,105564155,969,969,969,969,0
|
|
20231120,130800,105564155,969,969,969,969,1
|
|
20231120,130700,105563186,962,962,962,962,2
|
|
20231120,130600,105561262,970,970,970,970,0
|
|
20231120,130500,105561262,970,970,970,970,0
|
|
20231120,130400,105561262,970,970,970,970,0
|
|
20231120,130300,105561262,970,970,970,970,0
|
|
20231120,130200,105561262,970,970,970,970,1
|
|
20231120,130100,105560292,970,970,970,970,1
|
|
20231120,130000,105559322,968,968,968,968,0
|
|
20231120,125900,105559322,968,968,968,968,0
|
|
20231120,125800,105559322,968,968,968,968,0
|
|
20231120,125700,105559322,968,968,968,968,0
|
|
20231120,125600,105559322,968,968,968,968,0
|
|
20231120,125500,105559322,968,968,968,968,0
|
|
20231120,125400,105559322,968,967,972,967,1500
|
|
20231120,125300,104104054,967,967,967,967,0
|
|
20231120,125200,104104054,967,967,967,967,7
|
|
20231120,125100,104097285,972,972,972,972,0
|
|
20231120,125000,104097285,972,961,972,961,2000
|
|
20231120,124900,102159569,961,961,961,961,36
|
|
20231120,124800,102124973,961,961,961,961,0
|
|
20231120,124700,102124973,961,961,961,961,7
|
|
20231120,124600,102118246,961,961,961,961,0
|
|
20231120,124500,102118246,961,961,961,961,0
|
|
20231120,124400,102118246,961,961,961,961,0
|
|
20231120,124300,102118246,961,961,961,961,1
|
|
20231120,124200,102117285,956,956,956,956,0
|
|
20231120,124100,102117285,956,956,956,956,0
|
|
20231120,124000,102117285,956,956,956,956,0
|
|
20231120,123900,102117285,956,956,956,956,0
|
|
20231120,123800,102117285,956,957,961,956,2445
|
|
20231120,123700,99777030,957,957,957,957,671
|
|
20231120,123600,99134883,958,958,958,958,200
|
|
20231120,123500,98943283,961,960,961,960,2141
|
|
20231120,123400,96887216,959,959,959,959,200
|
|
20231120,123300,96695416,957,957,957,957,269
|
|
20231120,123200,96437983,957,957,957,957,0
|
|
20231120,123100,96437983,957,957,957,957,0
|
|
20231120,123000,96437983,957,957,957,957,0
|
|
20231120,122900,96437983,957,957,957,957,0
|
|
20231120,122800,96437983,957,957,957,957,0
|
|
20231120,122700,96437983,957,957,957,957,0
|
|
20231120,122600,96437983,957,957,957,957,0
|
|
20231120,122500,96437983,957,957,957,957,1
|
|
20231120,122400,96437026,956,956,956,956,1126
|
|
20231120,122300,95360570,956,956,956,956,0
|
|
20231120,122200,95360570,956,956,956,956,0
|
|
20231120,122100,95360570,956,956,956,956,0
|
|
20231120,122000,95360570,956,956,956,956,0
|
|
20231120,121900,95360570,956,956,956,956,0
|
|
20231120,121800,95360570,956,954,956,954,3199
|
|
20231120,121700,92308722,953,953,953,953,100
|
|
20231120,121600,92213422,953,953,953,953,10
|
|
20231120,121500,92203892,953,953,953,953,1
|
|
20231120,121400,92202939,951,951,951,951,0
|
|
20231120,121300,92202939,951,951,951,951,0
|
|
20231120,121200,92202939,951,951,951,951,0
|
|
20231120,121100,92202939,951,951,951,951,0
|
|
20231120,121000,92202939,951,954,954,951,820
|
|
20231120,120900,91422819,955,955,955,955,0
|
|
20231120,120800,91422819,955,955,955,955,1
|
|
20231120,120700,91421864,956,956,956,956,0
|
|
20231120,120600,91421864,956,956,956,956,0
|
|
20231120,120500,91421864,956,956,956,956,12
|
|
20231120,120400,91410392,956,956,956,956,8
|
|
20231120,120300,91402744,955,955,955,955,1
|
|
20231120,120200,91401789,956,955,956,955,429
|
|
20231120,120100,90992093,956,956,956,956,0
|
|
20231120,120000,90992093,956,956,956,956,1
|
|
20231120,115900,90991137,955,955,955,955,0
|
|
20231120,115800,90991137,955,955,955,955,0
|
|
20231120,115700,90991137,955,955,955,955,1100
|
|
20231120,115600,89940637,955,955,955,955,0
|
|
20231120,115500,89940637,955,955,955,955,0
|
|
20231120,115400,89940637,955,955,955,955,0
|
|
20231120,115300,89940637,955,955,955,955,0
|
|
20231120,115200,89940637,955,955,955,955,0
|
|
20231120,115100,89940637,955,954,955,954,13
|
|
20231120,115000,89928234,955,955,955,955,0
|
|
20231120,114900,89928234,955,954,955,954,319
|
|
20231120,114800,89623679,955,955,955,955,0
|
|
20231120,114700,89623679,955,952,955,952,2481
|
|
20231120,114600,87260960,953,952,953,952,301
|
|
20231120,114500,86974370,951,951,951,951,0
|
|
20231120,114400,86974370,951,951,951,951,200
|
|
20231120,114300,86784170,951,951,951,951,200
|
|
20231120,114200,86593970,952,952,952,952,0
|
|
20231120,114100,86593970,952,952,952,952,94
|
|
20231120,114000,86504482,953,953,953,953,0
|
|
20231120,113900,86504482,953,953,953,953,0
|
|
20231120,113800,86504482,953,952,953,952,5001
|
|
20231120,113700,81743529,952,952,952,952,9
|
|
20231120,113600,81734961,952,952,952,952,147
|
|
20231120,113500,81595017,954,954,954,954,0
|
|
20231120,113400,81595017,954,954,954,954,0
|
|
20231120,113300,81595017,954,954,954,954,0
|
|
20231120,113200,81595017,954,954,954,954,15
|
|
20231120,113100,81580707,952,952,952,952,0
|
|
20231120,113000,81580707,952,952,952,952,2
|
|
20231120,112900,81578803,955,952,955,952,6
|
|
20231120,112800,81573079,954,952,954,952,51
|
|
20231120,112700,81524428,952,952,952,952,1
|
|
20231120,112600,81523476,953,953,953,953,40
|
|
20231120,112500,81485356,953,953,953,953,0
|
|
20231120,112400,81485356,953,952,953,952,2
|
|
20231120,112300,81483451,953,953,953,953,0
|
|
20231120,112200,81483451,953,953,953,953,0
|
|
20231120,112100,81483451,953,953,953,953,10
|
|
20231120,112000,81473921,951,951,951,951,0
|
|
20231120,111900,81473921,951,951,951,951,0
|
|
20231120,111800,81473921,951,951,951,951,0
|
|
20231120,111700,81473921,951,951,951,951,0
|
|
20231120,111600,81473921,951,951,951,951,0
|
|
20231120,111500,81473921,951,951,951,951,0
|
|
20231120,111400,81473921,951,951,951,951,11
|
|
20231120,111300,81463460,951,951,951,951,0
|
|
20231120,111200,81463460,951,951,951,951,0
|
|
20231120,111100,81463460,951,951,951,951,0
|
|
20231120,111000,81463460,951,951,951,951,0
|
|
20231120,110900,81463460,951,951,951,951,0
|
|
20231120,110800,81463460,951,951,951,951,0
|
|
20231120,110700,81463460,951,951,951,951,14
|
|
20231120,110600,81450146,951,951,951,951,0
|
|
20231120,110500,81450146,951,951,951,951,0
|
|
20231120,110400,81450146,951,951,951,951,0
|
|
20231120,110300,81450146,951,951,951,951,0
|
|
20231120,110200,81450146,951,951,951,951,102
|
|
20231120,110100,81353144,952,952,952,952,0
|
|
20231120,110000,81353144,952,952,952,952,1
|
|
20231120,105900,81352192,953,953,953,953,0
|
|
20231120,105800,81352192,953,953,953,953,0
|
|
20231120,105700,81352192,953,953,953,953,0
|
|
20231120,105600,81352192,953,953,953,953,0
|
|
20231120,105500,81352192,953,952,953,952,3000
|
|
20231120,105400,78493216,952,952,952,952,1
|
|
20231120,105300,78492264,951,951,951,951,0
|
|
20231120,105200,78492264,951,951,951,951,0
|
|
20231120,105100,78492264,951,951,951,951,0
|
|
20231120,105000,78492264,951,951,951,951,0
|
|
20231120,104900,78492264,951,951,951,951,1
|
|
20231120,104800,78491313,947,947,947,947,0
|
|
20231120,104700,78491313,947,947,947,947,50
|
|
20231120,104600,78443963,946,946,946,946,0
|
|
20231120,104500,78443963,946,946,946,946,0
|
|
20231120,104400,78443963,946,946,946,946,0
|
|
20231120,104300,78443963,946,953,953,946,100
|
|
20231120,104200,78349142,953,953,953,953,6
|
|
20231120,104100,78343424,956,955,956,955,4
|
|
20231120,104000,78339602,954,954,954,954,0
|
|
20231120,103900,78339602,954,954,954,954,400
|
|
20231120,103800,77958002,954,954,954,952,3161
|
|
20231120,103700,74944975,954,954,954,954,0
|
|
20231120,103600,74944975,954,954,954,954,0
|
|
20231120,103500,74944975,954,954,954,954,2
|
|
20231120,103400,74943067,954,954,954,954,8
|
|
20231120,103300,74935435,954,954,954,954,51
|
|
20231120,103200,74886781,953,953,953,953,0
|
|
20231120,103100,74886781,953,953,953,953,8
|
|
20231120,103000,74879157,953,953,953,953,0
|
|
20231120,102900,74879157,953,953,953,953,79
|
|
20231120,102800,74803870,952,952,952,952,12
|
|
20231120,102700,74792446,953,953,953,953,0
|
|
20231120,102600,74792446,953,953,953,953,0
|
|
20231120,102500,74792446,953,953,953,953,0
|
|
20231120,102400,74792446,953,953,953,953,0
|
|
20231120,102300,74792446,953,953,953,953,0
|
|
20231120,102200,74792446,953,953,953,953,0
|
|
20231120,102100,74792446,953,953,953,953,0
|
|
20231120,102000,74792446,953,953,953,953,1
|
|
20231120,101900,74791493,948,948,948,948,220
|
|
20231120,101800,74582933,948,948,948,948,471
|
|
20231120,101700,74136425,954,954,954,954,0
|
|
20231120,101600,74136425,954,954,954,954,0
|
|
20231120,101500,74136425,954,953,954,953,116
|
|
20231120,101400,74025764,954,954,954,954,0
|
|
20231120,101300,74025764,954,954,954,954,0
|
|
20231120,101200,74025764,954,954,954,954,0
|
|
20231120,101100,74025764,954,953,954,953,100
|
|
20231120,101000,73930372,953,953,953,953,0
|
|
20231120,100900,73930372,953,951,953,951,100
|
|
20231120,100800,73835088,951,951,951,951,0
|
|
20231120,100700,73835088,951,951,951,951,0
|
|
20231120,100600,73835088,951,951,951,951,0
|
|
20231120,100500,73835088,951,951,951,951,0
|
|
20231120,100400,73835088,951,951,951,951,1
|
|
20231120,100300,73834137,948,948,948,948,11
|
|
20231120,100200,73823709,952,952,952,952,4
|
|
20231120,100100,73819901,952,952,953,952,53
|
|
20231120,100000,73769443,952,952,953,952,276
|
|
20231120,095900,73506687,952,952,952,952,45
|
|
20231120,095800,73463847,952,951,952,951,3
|
|
20231120,095700,73460993,945,945,945,945,0
|
|
20231120,095600,73460993,945,945,945,945,62
|
|
20231120,095500,73402403,945,945,945,945,0
|
|
20231120,095400,73402403,945,945,945,945,0
|
|
20231120,095300,73402403,945,945,945,945,2
|
|
20231120,095200,73400513,953,953,953,953,1
|
|
20231120,095100,73399560,945,947,947,945,250
|
|
20231120,095000,73163188,947,947,947,947,0
|
|
20231120,094900,73163188,947,947,947,947,0
|
|
20231120,094800,73163188,947,948,948,947,15550
|
|
20231120,094700,58436944,953,953,953,953,0
|
|
20231120,094600,58436944,953,953,953,953,1
|
|
20231120,094500,58435991,947,947,947,947,2
|
|
20231120,094400,58434097,947,949,954,947,2722
|
|
20231120,094300,55853914,950,949,954,949,234
|
|
20231120,094200,55631449,949,949,949,949,87
|
|
20231120,094100,55548886,949,942,949,942,1443
|
|
20231120,094000,54183496,941,941,941,941,160
|
|
20231120,093900,54032936,949,949,949,949,0
|
|
20231120,093800,54032936,949,949,949,949,0
|
|
20231120,093700,54032936,949,949,949,949,3
|
|
20231120,093600,54030089,941,951,951,941,45
|
|
20231120,093500,53987674,940,945,945,940,6000
|
|
20231120,093400,48346043,945,945,945,945,0
|
|
20231120,093300,48346043,945,947,947,945,2816
|
|
20231120,093200,45682154,951,951,951,951,1
|
|
20231120,093100,45681203,953,953,953,953,1
|
|
20231120,093000,45680250,947,947,947,947,33
|
|
20231120,092900,45648999,957,957,957,957,0
|
|
20231120,092800,45648999,957,957,957,957,0
|
|
20231120,092700,45648999,957,957,957,957,0
|
|
20231120,092600,45648999,957,957,957,957,0
|
|
20231120,092500,45648999,957,954,957,954,2
|
|
20231120,092400,45647088,945,947,947,945,240
|
|
20231120,092300,45420234,957,957,957,957,0
|
|
20231120,092200,45420234,957,957,957,957,0
|
|
20231120,092100,45420234,957,957,957,957,0
|
|
20231120,092000,45420234,957,957,957,957,0
|
|
20231120,091900,45420234,957,957,957,957,0
|
|
20231120,091800,45420234,957,957,957,957,31
|
|
20231120,091700,45390567,960,960,960,960,0
|
|
20231120,091600,45390567,960,960,960,960,0
|
|
20231120,091500,45390567,960,960,960,960,1
|
|
20231120,091400,45389607,946,941,947,941,5752
|
|
20231120,091300,39949786,941,941,941,941,0
|
|
20231120,091200,39949786,941,941,941,941,600
|
|
20231120,091100,39385186,945,940,945,940,24
|
|
20231120,091000,39362621,940,941,941,940,3672
|
|
20231120,090900,35909795,940,940,940,940,1562
|
|
20231120,090800,34441515,940,940,940,940,574
|
|
20231120,090700,33901955,940,939,940,938,4002
|
|
20231120,090600,30143825,945,945,945,940,2345
|
|
20231120,090500,27937300,945,961,961,936,22570
|
|
20231120,090400,6764796,967,967,967,967,0
|
|
20231120,090300,6764796,967,967,967,967,0
|
|
20231120,090200,6764796,967,965,967,956,3746
|
|
20231120,090100,3155033,965,965,965,965,101
|
|
20231120,090000,3057568,958,963,963,958,3186
|