623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192000,172281714,299,299,299,299,11519
|
|
20231128,191900,172281714,299,299,299,299,0
|
|
20231128,191800,172281714,299,299,299,299,0
|
|
20231128,191700,172281714,299,299,299,299,0
|
|
20231128,191600,172281714,299,299,299,299,0
|
|
20231128,191500,172281714,299,299,299,299,0
|
|
20231128,191400,172281714,299,299,299,299,0
|
|
20231128,191300,172281714,299,299,299,299,0
|
|
20231128,191200,172281714,299,299,299,299,0
|
|
20231128,191100,172281714,299,299,299,299,0
|
|
20231128,191000,172281714,299,299,299,299,0
|
|
20231128,190900,172281714,299,299,299,299,0
|
|
20231128,190800,172281714,299,299,299,299,0
|
|
20231128,190700,172281714,299,299,299,299,0
|
|
20231128,190600,172281714,299,299,299,299,0
|
|
20231128,190500,172281714,299,299,299,299,0
|
|
20231128,190400,172281714,299,299,299,299,0
|
|
20231128,190300,172281714,299,299,299,299,0
|
|
20231128,190200,172281714,299,299,299,299,0
|
|
20231128,190100,172281714,299,299,299,299,0
|
|
20231128,190000,172281714,299,299,299,299,0
|
|
20231128,185900,172281714,299,299,299,299,0
|
|
20231128,185800,172281714,299,299,299,299,0
|
|
20231128,185700,172281714,299,299,299,299,0
|
|
20231128,185600,172281714,299,299,299,299,0
|
|
20231128,185500,172281714,299,299,299,299,0
|
|
20231128,185400,172281714,299,299,299,299,0
|
|
20231128,185300,172281714,299,299,299,299,0
|
|
20231128,185200,172281714,299,299,299,299,0
|
|
20231128,185100,172281714,299,299,299,299,0
|
|
20231128,185000,172281714,299,299,299,299,11519
|
|
20231128,184900,172281714,299,299,299,299,0
|
|
20231128,184800,172281714,299,299,299,299,0
|
|
20231128,184700,172281714,299,299,299,299,0
|
|
20231128,184600,172281714,299,299,299,299,0
|
|
20231128,184500,172281714,299,299,299,299,0
|
|
20231128,184400,172281714,299,299,299,299,0
|
|
20231128,184300,172281714,299,299,299,299,0
|
|
20231128,184200,172281714,299,299,299,299,0
|
|
20231128,184100,172281714,299,299,299,299,0
|
|
20231128,184000,172281714,299,299,299,299,0
|
|
20231128,183900,172281714,299,299,299,299,0
|
|
20231128,183800,172281714,299,299,299,299,0
|
|
20231128,183700,172281714,299,299,299,299,0
|
|
20231128,183600,172281714,299,299,299,299,0
|
|
20231128,183500,172281714,299,299,299,299,0
|
|
20231128,183400,172281714,299,299,299,299,0
|
|
20231128,183300,172281714,299,299,299,299,0
|
|
20231128,183200,172281714,299,299,299,299,0
|
|
20231128,183100,172281714,299,299,299,299,0
|
|
20231128,183000,172281714,299,299,299,299,0
|
|
20231128,182900,172281714,299,299,299,299,0
|
|
20231128,182800,172281714,299,299,299,299,0
|
|
20231128,182700,172281714,299,299,299,299,0
|
|
20231128,182600,172281714,299,299,299,299,0
|
|
20231128,182500,172281714,299,299,299,299,0
|
|
20231128,182400,172281714,299,299,299,299,0
|
|
20231128,182300,172281714,299,299,299,299,0
|
|
20231128,182200,172281714,299,299,299,299,0
|
|
20231128,182100,172281714,299,299,299,299,0
|
|
20231128,182000,172281714,299,299,299,299,11519
|
|
20231128,181900,172281714,299,299,299,299,0
|
|
20231128,181800,172281714,299,299,299,299,0
|
|
20231128,181700,172281714,299,299,299,299,0
|
|
20231128,181600,172281714,299,299,299,299,0
|
|
20231128,181500,172281714,299,299,299,299,0
|
|
20231128,181400,172281714,299,299,299,299,0
|
|
20231128,181300,172281714,299,299,299,299,0
|
|
20231128,181200,172281714,299,299,299,299,0
|
|
20231128,181100,172281714,299,299,299,299,0
|
|
20231128,181000,172281714,299,299,299,299,0
|
|
20231128,180900,172281714,299,299,299,299,0
|
|
20231128,180800,172281714,299,299,299,299,0
|
|
20231128,180700,172281714,299,299,299,299,0
|
|
20231128,180600,172281714,299,299,299,299,0
|
|
20231128,180500,172281714,299,299,299,299,0
|
|
20231128,180400,172281714,299,299,299,299,0
|
|
20231128,180300,172281714,299,299,299,299,0
|
|
20231128,180200,172281714,299,299,299,299,0
|
|
20231128,180100,172281714,299,299,299,299,0
|
|
20231128,180000,172281714,299,299,299,299,0
|
|
20231128,175900,172281714,299,299,299,299,0
|
|
20231128,175800,172281714,299,299,299,299,0
|
|
20231128,175700,172281714,299,299,299,299,0
|
|
20231128,175600,172281714,299,299,299,299,0
|
|
20231128,175500,172281714,299,299,299,299,0
|
|
20231128,175400,172281714,299,299,299,299,0
|
|
20231128,175300,172281714,299,299,299,299,0
|
|
20231128,175200,172281714,299,299,299,299,0
|
|
20231128,175100,172281714,299,299,299,299,0
|
|
20231128,175000,172281714,299,299,299,299,11519
|
|
20231128,174900,172281714,299,299,299,299,0
|
|
20231128,174800,172281714,299,299,299,299,0
|
|
20231128,174700,172281714,299,299,299,299,0
|
|
20231128,174600,172281714,299,299,299,299,0
|
|
20231128,174500,172281714,299,299,299,299,0
|
|
20231128,174400,172281714,299,299,299,299,0
|
|
20231128,174300,172281714,299,299,299,299,0
|
|
20231128,174200,172281714,299,299,299,299,0
|
|
20231128,174100,172281714,299,299,299,299,0
|
|
20231128,174000,172281714,299,299,299,299,0
|
|
20231128,173900,172281714,299,299,299,299,0
|
|
20231128,173800,172281714,299,299,299,299,0
|
|
20231128,173700,172281714,299,299,299,299,0
|
|
20231128,173600,172281714,299,299,299,299,0
|
|
20231128,173500,172281714,299,299,299,299,0
|
|
20231128,173400,172281714,299,299,299,299,0
|
|
20231128,173300,172281714,299,299,299,299,0
|
|
20231128,173200,172281714,299,299,299,299,0
|
|
20231128,173100,172281714,299,299,299,299,0
|
|
20231128,173000,172281714,299,299,299,299,0
|
|
20231128,172900,172281714,299,299,299,299,0
|
|
20231128,172800,172281714,299,299,299,299,0
|
|
20231128,172700,172281714,299,299,299,299,0
|
|
20231128,172600,172281714,299,299,299,299,0
|
|
20231128,172500,172281714,299,299,299,299,0
|
|
20231128,172400,172281714,299,299,299,299,0
|
|
20231128,172300,172281714,299,299,299,299,0
|
|
20231128,172200,172281714,299,299,299,299,0
|
|
20231128,172100,172281714,299,299,299,299,0
|
|
20231128,172000,172281714,299,299,299,299,11519
|
|
20231128,171900,172281714,299,299,299,299,0
|
|
20231128,171800,172281714,299,299,299,299,0
|
|
20231128,171700,172281714,299,299,299,299,0
|
|
20231128,171600,172281714,299,299,299,299,0
|
|
20231128,171500,172281714,299,299,299,299,0
|
|
20231128,171400,172281714,299,299,299,299,0
|
|
20231128,171300,172281714,299,299,299,299,0
|
|
20231128,171200,172281714,299,299,299,299,0
|
|
20231128,171100,172281714,299,299,299,299,0
|
|
20231128,171000,172281714,299,299,299,299,0
|
|
20231128,170900,172281714,299,299,299,299,0
|
|
20231128,170800,172281714,299,299,299,299,0
|
|
20231128,170700,172281714,299,299,299,299,0
|
|
20231128,170600,172281714,299,299,299,299,0
|
|
20231128,170500,172281714,299,299,299,299,0
|
|
20231128,170400,172281714,299,299,299,299,0
|
|
20231128,170300,172281714,299,299,299,299,0
|
|
20231128,170200,172281714,299,299,299,299,0
|
|
20231128,170100,172281714,299,299,299,299,0
|
|
20231128,170000,172281714,299,299,299,299,0
|
|
20231128,165900,172281714,299,299,299,299,0
|
|
20231128,165800,172281714,299,299,299,299,0
|
|
20231128,165700,172281714,299,299,299,299,0
|
|
20231128,165600,172281714,299,299,299,299,0
|
|
20231128,165500,172281714,299,299,299,299,0
|
|
20231128,165400,172281714,299,299,299,299,0
|
|
20231128,165300,172281714,299,299,299,299,0
|
|
20231128,165200,172281714,299,299,299,299,0
|
|
20231128,165100,172281714,299,299,299,299,0
|
|
20231128,165000,172281714,299,299,299,299,11519
|
|
20231128,164900,172281714,299,299,299,299,0
|
|
20231128,164800,172281714,299,299,299,299,0
|
|
20231128,164700,172281714,299,299,299,299,0
|
|
20231128,164600,172281714,299,299,299,299,0
|
|
20231128,164500,172281714,299,299,299,299,0
|
|
20231128,164400,172281714,299,299,299,299,0
|
|
20231128,164300,172281714,299,299,299,299,0
|
|
20231128,164200,172281714,299,299,299,299,0
|
|
20231128,164100,172281714,299,299,299,299,0
|
|
20231128,164000,172281714,299,299,299,299,0
|
|
20231128,163900,172281714,299,299,299,299,0
|
|
20231128,163800,172281714,299,299,299,299,0
|
|
20231128,163700,172281714,299,299,299,299,0
|
|
20231128,163600,172281714,299,299,299,299,0
|
|
20231128,163500,172281714,299,299,299,299,0
|
|
20231128,163400,172281714,299,299,299,299,0
|
|
20231128,163300,172281714,299,299,299,299,0
|
|
20231128,163200,172281714,299,299,299,299,0
|
|
20231128,163100,172281714,299,299,299,299,0
|
|
20231128,163000,172281714,299,299,299,299,0
|
|
20231128,162900,172281714,299,299,299,299,0
|
|
20231128,162800,172281714,299,299,299,299,0
|
|
20231128,162700,172281714,299,299,299,299,0
|
|
20231128,162600,172281714,299,299,299,299,0
|
|
20231128,162500,172281714,299,299,299,299,0
|
|
20231128,162400,172281714,299,299,299,299,0
|
|
20231128,162300,172281714,299,299,299,299,0
|
|
20231128,162200,172281714,299,299,299,299,0
|
|
20231128,162100,172281714,299,299,299,299,0
|
|
20231128,162000,172281714,299,299,299,299,11519
|
|
20231128,161900,172281714,299,299,299,299,0
|
|
20231128,161800,172281714,299,299,299,299,0
|
|
20231128,161700,172281714,299,299,299,299,0
|
|
20231128,161600,172281714,299,299,299,299,0
|
|
20231128,161500,172281714,299,299,299,299,0
|
|
20231128,161400,172281714,299,299,299,299,0
|
|
20231128,161300,172281714,299,299,299,299,0
|
|
20231128,161200,172281714,299,299,299,299,0
|
|
20231128,161100,172281714,299,299,299,299,0
|
|
20231128,161000,172281714,299,299,299,299,0
|
|
20231128,160900,172281714,299,299,299,299,0
|
|
20231128,160800,172281714,299,299,299,299,0
|
|
20231128,160700,172281714,299,299,299,299,0
|
|
20231128,160600,172281714,299,299,299,299,0
|
|
20231128,160500,172281714,299,299,299,299,0
|
|
20231128,160400,172281714,299,299,299,299,0
|
|
20231128,160300,172281714,299,299,299,299,0
|
|
20231128,160200,172281714,299,299,299,299,0
|
|
20231128,160100,172281714,299,299,299,299,0
|
|
20231128,160000,172281714,299,299,299,299,0
|
|
20231128,155900,172281714,299,299,299,299,0
|
|
20231128,155800,172281714,299,299,299,299,0
|
|
20231128,155700,172281714,299,299,299,299,0
|
|
20231128,155600,172281714,299,299,299,299,0
|
|
20231128,155500,172281714,299,299,299,299,0
|
|
20231128,155400,172281714,299,299,299,299,0
|
|
20231128,155300,172281714,299,299,299,299,0
|
|
20231128,155200,172281714,299,299,299,299,0
|
|
20231128,155100,172281714,299,299,299,299,0
|
|
20231128,155000,172281714,299,299,299,299,11519
|
|
20231128,154900,172281714,299,299,299,299,0
|
|
20231128,154800,172281714,299,299,299,299,0
|
|
20231128,154700,172281714,299,299,299,299,0
|
|
20231128,154600,172281714,299,299,299,299,0
|
|
20231128,154500,172281714,299,299,299,299,0
|
|
20231128,154400,172281714,299,299,299,299,0
|
|
20231128,154300,172281714,299,299,299,299,0
|
|
20231128,154200,172281714,299,299,299,299,0
|
|
20231128,154100,172281714,299,299,299,299,0
|
|
20231128,154000,172281714,299,299,299,299,0
|
|
20231128,153900,172281714,299,299,299,299,0
|
|
20231128,153800,172281714,299,299,299,299,0
|
|
20231128,153700,172281714,299,299,299,299,0
|
|
20231128,153600,172281714,299,299,299,299,0
|
|
20231128,153500,172281714,299,299,299,299,0
|
|
20231128,153400,172281714,299,299,299,299,0
|
|
20231128,153300,172281714,299,299,299,299,0
|
|
20231128,153200,172281714,299,299,299,299,0
|
|
20231128,153100,172281714,299,299,299,299,0
|
|
20231128,153000,172281714,299,299,299,299,11519
|
|
20231128,152900,168837533,299,299,299,299,0
|
|
20231128,152800,168837533,299,299,299,299,0
|
|
20231128,152700,168837533,299,299,299,299,0
|
|
20231128,152600,168837533,299,299,299,299,0
|
|
20231128,152500,168837533,299,299,299,299,0
|
|
20231128,152400,168837533,299,299,299,299,0
|
|
20231128,152300,168837533,299,299,299,299,0
|
|
20231128,152200,168837533,299,299,299,299,0
|
|
20231128,152100,168837533,299,299,299,299,0
|
|
20231128,152000,168837533,299,299,299,299,0
|
|
20231128,151900,168837533,299,297,299,294,10850
|
|
20231128,151800,165614734,297,297,297,297,528
|
|
20231128,151700,165457918,295,295,295,295,0
|
|
20231128,151600,165457918,295,295,295,295,0
|
|
20231128,151500,165457918,295,295,295,295,1
|
|
20231128,151400,165457623,294,294,294,294,2000
|
|
20231128,151300,164869623,294,294,294,294,100
|
|
20231128,151200,164840223,294,296,296,294,12200
|
|
20231128,151100,161249866,298,297,298,297,23
|
|
20231128,151000,161243015,297,297,297,297,0
|
|
20231128,150900,161243015,297,297,297,297,4000
|
|
20231128,150800,160055015,297,297,297,297,0
|
|
20231128,150700,160055015,297,297,297,297,0
|
|
20231128,150600,160055015,297,296,297,296,1797
|
|
20231128,150500,159523077,297,297,297,297,30
|
|
20231128,150400,159514167,297,297,298,297,1129
|
|
20231128,150300,159178794,297,297,297,297,0
|
|
20231128,150200,159178794,297,297,297,297,0
|
|
20231128,150100,159178794,297,297,297,297,3
|
|
20231128,150000,159177903,298,298,298,298,0
|
|
20231128,145900,159177903,298,298,298,298,5
|
|
20231128,145800,159176413,298,298,298,298,0
|
|
20231128,145700,159176413,298,298,298,298,0
|
|
20231128,145600,159176413,298,298,298,298,0
|
|
20231128,145500,159176413,298,298,298,298,0
|
|
20231128,145400,159176413,298,298,298,298,8033
|
|
20231128,145300,156782579,298,298,298,298,1
|
|
20231128,145200,156782281,297,297,297,297,449
|
|
20231128,145100,156648928,297,297,297,297,700
|
|
20231128,145000,156441028,297,297,297,297,1
|
|
20231128,144900,156440731,297,297,297,297,0
|
|
20231128,144800,156440731,297,297,297,297,7
|
|
20231128,144700,156438652,297,297,297,297,0
|
|
20231128,144600,156438652,297,297,297,297,0
|
|
20231128,144500,156438652,297,297,297,297,0
|
|
20231128,144400,156438652,297,297,297,297,481
|
|
20231128,144300,156295795,297,297,297,297,449
|
|
20231128,144200,156162442,297,297,297,297,0
|
|
20231128,144100,156162442,297,297,297,297,0
|
|
20231128,144000,156162442,297,297,297,297,2
|
|
20231128,143900,156161848,297,297,297,297,0
|
|
20231128,143800,156161848,297,296,297,296,11869
|
|
20231128,143700,152648623,296,296,296,296,113
|
|
20231128,143600,152615175,295,295,295,295,730
|
|
20231128,143500,152399825,295,295,295,295,0
|
|
20231128,143400,152399825,295,295,295,295,68
|
|
20231128,143300,152379765,295,295,295,295,0
|
|
20231128,143200,152379765,295,295,295,295,0
|
|
20231128,143100,152379765,295,295,295,295,2
|
|
20231128,143000,152379175,297,295,297,295,55017
|
|
20231128,142900,136149126,297,297,297,297,0
|
|
20231128,142800,136149126,297,297,297,297,2000
|
|
20231128,142700,135555126,297,297,297,297,0
|
|
20231128,142600,135555126,297,297,297,297,0
|
|
20231128,142500,135555126,297,297,297,297,0
|
|
20231128,142400,135555126,297,297,297,297,0
|
|
20231128,142300,135555126,297,297,297,297,0
|
|
20231128,142200,135555126,297,297,297,297,0
|
|
20231128,142100,135555126,297,297,297,297,300
|
|
20231128,142000,135466026,297,297,297,297,0
|
|
20231128,141900,135466026,297,296,297,295,1094
|
|
20231128,141800,135142219,297,297,297,297,0
|
|
20231128,141700,135142219,297,297,297,297,6
|
|
20231128,141600,135140437,297,297,297,297,18
|
|
20231128,141500,135135091,297,297,297,297,0
|
|
20231128,141400,135135091,297,297,297,297,0
|
|
20231128,141300,135135091,297,297,297,297,13
|
|
20231128,141200,135131230,297,297,297,297,1100
|
|
20231128,141100,134804530,296,296,296,296,0
|
|
20231128,141000,134804530,296,296,296,296,0
|
|
20231128,140900,134804530,296,296,296,296,0
|
|
20231128,140800,134804530,296,296,296,296,80
|
|
20231128,140700,134780850,296,296,296,296,67
|
|
20231128,140600,134761018,295,296,296,295,12881
|
|
20231128,140500,130961122,296,296,296,296,101
|
|
20231128,140400,130931226,296,296,296,296,0
|
|
20231128,140300,130931226,296,296,296,296,48
|
|
20231128,140200,130917018,296,296,296,296,3
|
|
20231128,140100,130916130,295,295,295,295,0
|
|
20231128,140000,130916130,295,295,295,295,0
|
|
20231128,135900,130916130,295,295,295,295,0
|
|
20231128,135800,130916130,295,295,295,295,0
|
|
20231128,135700,130916130,295,295,295,295,0
|
|
20231128,135600,130916130,295,295,295,295,0
|
|
20231128,135500,130916130,295,295,295,295,0
|
|
20231128,135400,130916130,295,295,295,295,0
|
|
20231128,135300,130916130,295,295,295,295,0
|
|
20231128,135200,130916130,295,295,295,295,0
|
|
20231128,135100,130916130,295,295,295,295,0
|
|
20231128,135000,130916130,295,295,295,295,0
|
|
20231128,134900,130916130,295,295,295,295,0
|
|
20231128,134800,130916130,295,295,295,295,925
|
|
20231128,134700,130643255,295,295,295,295,10
|
|
20231128,134600,130640305,295,295,295,295,166
|
|
20231128,134500,130591335,297,297,297,297,0
|
|
20231128,134400,130591335,297,297,297,297,0
|
|
20231128,134300,130591335,297,295,297,295,1038
|
|
20231128,134200,130285049,295,294,295,294,752
|
|
20231128,134100,130063210,295,295,295,295,17
|
|
20231128,134000,130058195,295,295,295,295,0
|
|
20231128,133900,130058195,295,295,295,295,102
|
|
20231128,133800,130028105,295,295,295,295,100
|
|
20231128,133700,129998605,295,296,296,295,2812
|
|
20231128,133600,129168364,296,296,296,296,0
|
|
20231128,133500,129168364,296,296,296,296,1
|
|
20231128,133400,129168068,296,296,296,296,201
|
|
20231128,133300,129108572,296,295,296,295,8232
|
|
20231128,133200,126679901,296,296,296,296,7
|
|
20231128,133100,126677829,295,295,295,295,0
|
|
20231128,133000,126677829,295,295,295,295,0
|
|
20231128,132900,126677829,295,295,295,295,3545
|
|
20231128,132800,125632054,296,296,296,296,22
|
|
20231128,132700,125625542,296,296,296,296,0
|
|
20231128,132600,125625542,296,297,297,296,2192
|
|
20231128,132500,124976650,297,297,297,297,33
|
|
20231128,132400,124966849,297,297,297,297,0
|
|
20231128,132300,124966849,297,297,297,297,17
|
|
20231128,132200,124961800,296,296,296,296,0
|
|
20231128,132100,124961800,296,296,296,296,0
|
|
20231128,132000,124961800,296,296,296,296,0
|
|
20231128,131900,124961800,296,296,296,296,0
|
|
20231128,131800,124961800,296,296,296,296,0
|
|
20231128,131700,124961800,296,296,296,296,1290
|
|
20231128,131600,124579960,297,297,297,297,0
|
|
20231128,131500,124579960,297,297,297,297,0
|
|
20231128,131400,124579960,297,297,297,297,1033
|
|
20231128,131300,124273159,297,297,297,297,0
|
|
20231128,131200,124273159,297,297,297,297,50
|
|
20231128,131100,124258309,297,297,297,297,230
|
|
20231128,131000,124189999,297,297,297,297,100
|
|
20231128,130900,124160299,297,297,297,297,0
|
|
20231128,130800,124160299,297,297,297,297,0
|
|
20231128,130700,124160299,297,297,297,297,7
|
|
20231128,130600,124158220,297,296,297,296,277
|
|
20231128,130500,124075997,296,296,296,296,0
|
|
20231128,130400,124075997,296,296,296,296,0
|
|
20231128,130300,124075997,296,296,296,296,2000
|
|
20231128,130200,123483997,297,297,297,297,4
|
|
20231128,130100,123482809,297,297,297,297,0
|
|
20231128,130000,123482809,297,296,297,296,503
|
|
20231128,125900,123333918,297,297,297,297,0
|
|
20231128,125800,123333918,297,297,297,297,2
|
|
20231128,125700,123333324,296,297,297,296,729
|
|
20231128,125600,123117311,296,295,296,295,3960
|
|
20231128,125500,121947421,295,295,295,295,2024
|
|
20231128,125400,121350341,295,295,295,295,5334
|
|
20231128,125300,119776811,295,295,295,295,4701
|
|
20231128,125200,118390016,295,295,295,295,2365
|
|
20231128,125100,117692341,295,295,295,295,12405
|
|
20231128,125000,114032866,295,295,295,295,25997
|
|
20231128,124900,106363751,296,296,296,296,0
|
|
20231128,124800,106363751,296,297,297,296,339
|
|
20231128,124700,106263174,297,297,297,297,258
|
|
20231128,124600,106186548,297,297,297,297,22296
|
|
20231128,124500,99564636,295,299,299,295,150000
|
|
20231128,124400,55155602,301,301,301,301,0
|
|
20231128,124300,55155602,301,300,301,300,139
|
|
20231128,124200,55113790,300,300,300,300,3
|
|
20231128,124100,55112890,300,300,300,300,105
|
|
20231128,124000,55081390,301,301,301,301,0
|
|
20231128,123900,55081390,301,301,301,301,0
|
|
20231128,123800,55081390,301,301,301,301,0
|
|
20231128,123700,55081390,301,301,301,301,0
|
|
20231128,123600,55081390,301,301,301,301,1
|
|
20231128,123500,55081089,300,300,300,300,0
|
|
20231128,123400,55081089,300,300,300,300,0
|
|
20231128,123300,55081089,300,300,300,300,1
|
|
20231128,123200,55080789,300,300,300,300,171
|
|
20231128,123100,55029489,300,300,300,300,0
|
|
20231128,123000,55029489,300,300,300,300,0
|
|
20231128,122900,55029489,300,300,300,300,0
|
|
20231128,122800,55029489,300,300,300,300,0
|
|
20231128,122700,55029489,300,300,300,300,0
|
|
20231128,122600,55029489,300,300,300,300,0
|
|
20231128,122500,55029489,300,300,300,300,0
|
|
20231128,122400,55029489,300,300,300,300,0
|
|
20231128,122300,55029489,300,300,300,300,0
|
|
20231128,122200,55029489,300,300,300,300,0
|
|
20231128,122100,55029489,300,300,300,300,25
|
|
20231128,122000,55021989,300,300,300,300,0
|
|
20231128,121900,55021989,300,300,300,300,0
|
|
20231128,121800,55021989,300,300,300,300,0
|
|
20231128,121700,55021989,300,300,300,300,77
|
|
20231128,121600,54998889,300,300,300,300,0
|
|
20231128,121500,54998889,300,300,300,300,0
|
|
20231128,121400,54998889,300,300,300,300,500
|
|
20231128,121300,54848889,299,299,299,299,97
|
|
20231128,121200,54819886,301,301,301,301,1000
|
|
20231128,121100,54518886,301,299,301,299,2
|
|
20231128,121000,54518286,301,301,301,301,0
|
|
20231128,120900,54518286,301,301,301,301,70
|
|
20231128,120800,54497216,301,301,301,301,0
|
|
20231128,120700,54497216,301,301,301,301,0
|
|
20231128,120600,54497216,301,301,301,301,0
|
|
20231128,120500,54497216,301,301,301,301,0
|
|
20231128,120400,54497216,301,299,301,299,2000
|
|
20231128,120300,53899214,299,299,299,299,0
|
|
20231128,120200,53899214,299,299,299,299,5214
|
|
20231128,120100,52340228,299,299,299,299,100
|
|
20231128,120000,52310328,299,299,299,299,0
|
|
20231128,115900,52310328,299,299,299,299,0
|
|
20231128,115800,52310328,299,299,299,299,3
|
|
20231128,115700,52309431,299,299,299,299,0
|
|
20231128,115600,52309431,299,299,299,299,0
|
|
20231128,115500,52309431,299,299,299,299,0
|
|
20231128,115400,52309431,299,299,299,299,0
|
|
20231128,115300,52309431,299,299,299,299,4
|
|
20231128,115200,52308235,299,299,299,299,0
|
|
20231128,115100,52308235,299,299,299,299,0
|
|
20231128,115000,52308235,299,299,299,299,300
|
|
20231128,114900,52218535,299,299,299,299,0
|
|
20231128,114800,52218535,299,299,299,299,0
|
|
20231128,114700,52218535,299,299,299,299,1
|
|
20231128,114600,52218236,299,299,299,299,10
|
|
20231128,114500,52215246,299,299,299,299,0
|
|
20231128,114400,52215246,299,299,299,299,0
|
|
20231128,114300,52215246,299,299,299,299,80
|
|
20231128,114200,52191326,297,297,297,297,0
|
|
20231128,114100,52191326,297,297,297,297,3149
|
|
20231128,114000,51256073,299,299,299,299,0
|
|
20231128,113900,51256073,299,299,299,299,0
|
|
20231128,113800,51256073,299,299,299,299,5
|
|
20231128,113700,51254578,298,298,298,298,4700
|
|
20231128,113600,49853978,297,297,297,297,0
|
|
20231128,113500,49853978,297,297,297,297,0
|
|
20231128,113400,49853978,297,297,297,297,0
|
|
20231128,113300,49853978,297,297,297,297,0
|
|
20231128,113200,49853978,297,297,297,297,0
|
|
20231128,113100,49853978,297,298,298,297,362
|
|
20231128,113000,49746364,297,297,297,297,13056
|
|
20231128,112900,45868732,298,298,298,298,0
|
|
20231128,112800,45868732,298,298,298,298,12928
|
|
20231128,112700,42016188,299,299,299,299,2
|
|
20231128,112600,42015590,298,298,298,298,0
|
|
20231128,112500,42015590,298,298,298,298,0
|
|
20231128,112400,42015590,298,298,298,298,0
|
|
20231128,112300,42015590,298,301,301,298,22196
|
|
20231128,112200,35387892,300,300,300,300,1
|
|
20231128,112100,35387592,300,300,300,300,0
|
|
20231128,112000,35387592,300,300,300,300,0
|
|
20231128,111900,35387592,300,300,300,300,0
|
|
20231128,111800,35387592,300,300,300,300,0
|
|
20231128,111700,35387592,300,300,300,300,0
|
|
20231128,111600,35387592,300,300,300,300,1200
|
|
20231128,111500,35027592,300,300,300,300,944
|
|
20231128,111400,34744392,301,301,301,301,1057
|
|
20231128,111300,34426235,302,302,302,302,0
|
|
20231128,111200,34426235,302,302,302,302,0
|
|
20231128,111100,34426235,302,302,302,302,0
|
|
20231128,111000,34426235,302,302,302,302,0
|
|
20231128,110900,34426235,302,299,302,299,178
|
|
20231128,110800,34372521,299,299,299,299,2
|
|
20231128,110700,34371923,302,302,302,302,0
|
|
20231128,110600,34371923,302,302,302,302,1
|
|
20231128,110500,34371621,299,299,299,299,0
|
|
20231128,110400,34371621,299,300,300,299,860
|
|
20231128,110300,34113696,302,302,302,302,0
|
|
20231128,110200,34113696,302,302,302,302,0
|
|
20231128,110100,34113696,302,302,302,302,0
|
|
20231128,110000,34113696,302,302,302,302,0
|
|
20231128,105900,34113696,302,302,302,302,0
|
|
20231128,105800,34113696,302,302,302,302,208
|
|
20231128,105700,34050880,300,300,300,300,10
|
|
20231128,105600,34047880,302,302,302,302,0
|
|
20231128,105500,34047880,302,302,302,302,0
|
|
20231128,105400,34047880,302,302,302,302,0
|
|
20231128,105300,34047880,302,302,302,302,0
|
|
20231128,105200,34047880,302,302,302,302,1
|
|
20231128,105100,34047578,302,302,302,302,0
|
|
20231128,105000,34047578,302,302,302,302,0
|
|
20231128,104900,34047578,302,302,302,302,0
|
|
20231128,104800,34047578,302,302,302,302,0
|
|
20231128,104700,34047578,302,302,302,302,0
|
|
20231128,104600,34047578,302,302,302,302,0
|
|
20231128,104500,34047578,302,302,302,302,0
|
|
20231128,104400,34047578,302,302,302,302,0
|
|
20231128,104300,34047578,302,301,302,301,20
|
|
20231128,104200,34041548,300,300,300,300,0
|
|
20231128,104100,34041548,300,300,300,300,0
|
|
20231128,104000,34041548,300,300,300,300,1157
|
|
20231128,103900,33694448,300,300,300,300,0
|
|
20231128,103800,33694448,300,300,300,300,481
|
|
20231128,103700,33550148,299,299,299,299,0
|
|
20231128,103600,33550148,299,299,299,299,0
|
|
20231128,103500,33550148,299,299,299,299,8174
|
|
20231128,103400,31106122,299,299,299,299,0
|
|
20231128,103300,31106122,299,299,299,299,601
|
|
20231128,103200,30926423,299,299,299,299,1007
|
|
20231128,103100,30625330,299,299,299,299,0
|
|
20231128,103000,30625330,299,298,299,298,1363
|
|
20231128,102900,30218321,299,299,299,299,0
|
|
20231128,102800,30218321,299,299,299,299,5
|
|
20231128,102700,30216826,299,299,299,299,2415
|
|
20231128,102600,29494741,300,300,300,300,0
|
|
20231128,102500,29494741,300,300,300,300,0
|
|
20231128,102400,29494741,300,300,300,300,0
|
|
20231128,102300,29494741,300,300,300,300,0
|
|
20231128,102200,29494741,300,300,300,300,0
|
|
20231128,102100,29494741,300,300,300,300,0
|
|
20231128,102000,29494741,300,300,300,300,200
|
|
20231128,101900,29434741,299,299,299,299,0
|
|
20231128,101800,29434741,299,299,299,299,0
|
|
20231128,101700,29434741,299,299,299,299,0
|
|
20231128,101600,29434741,299,299,299,299,1234
|
|
20231128,101500,29065775,299,299,299,299,0
|
|
20231128,101400,29065775,299,299,299,299,0
|
|
20231128,101300,29065775,299,300,300,299,3
|
|
20231128,101200,29064876,299,299,299,299,486
|
|
20231128,101100,28919562,300,300,300,300,0
|
|
20231128,101000,28919562,300,299,300,299,5
|
|
20231128,100900,28918063,299,299,299,299,1
|
|
20231128,100800,28917764,298,298,298,298,8
|
|
20231128,100700,28915380,298,299,299,298,6636
|
|
20231128,100600,26931553,299,299,299,299,0
|
|
20231128,100500,26931553,299,299,299,299,44
|
|
20231128,100400,26918397,299,299,299,299,0
|
|
20231128,100300,26918397,299,299,299,299,479
|
|
20231128,100200,26775176,300,300,300,300,22
|
|
20231128,100100,26768576,300,300,300,300,0
|
|
20231128,100000,26768576,300,300,300,300,0
|
|
20231128,095900,26768576,300,300,300,300,0
|
|
20231128,095800,26768576,300,300,300,300,9
|
|
20231128,095700,26765876,300,300,300,300,366
|
|
20231128,095600,26656076,301,301,301,301,0
|
|
20231128,095500,26656076,301,301,301,301,1
|
|
20231128,095400,26655775,301,301,301,301,0
|
|
20231128,095300,26655775,301,301,301,301,31
|
|
20231128,095200,26646444,301,301,301,301,0
|
|
20231128,095100,26646444,301,301,301,301,0
|
|
20231128,095000,26646444,301,301,301,301,0
|
|
20231128,094900,26646444,301,301,301,301,0
|
|
20231128,094800,26646444,301,301,301,301,0
|
|
20231128,094700,26646444,301,301,301,301,0
|
|
20231128,094600,26646444,301,301,301,301,0
|
|
20231128,094500,26646444,301,301,301,301,50
|
|
20231128,094400,26631394,301,301,301,301,30
|
|
20231128,094300,26622364,301,301,301,301,0
|
|
20231128,094200,26622364,301,300,301,300,880
|
|
20231128,094100,26358280,301,300,301,300,58
|
|
20231128,094000,26340878,302,302,302,302,663
|
|
20231128,093900,26140652,303,303,303,303,0
|
|
20231128,093800,26140652,303,302,303,302,4140
|
|
20231128,093700,24888469,302,300,302,300,2912
|
|
20231128,093600,24014849,299,299,299,299,2679
|
|
20231128,093500,23213828,299,299,299,299,429
|
|
20231128,093400,23085557,299,300,300,299,1201
|
|
20231128,093300,22726457,300,300,300,299,312
|
|
20231128,093200,22633163,300,299,300,299,3837
|
|
20231128,093100,21485899,299,299,299,299,703
|
|
20231128,093000,21275702,299,299,299,299,488
|
|
20231128,092900,21129790,298,298,298,298,15
|
|
20231128,092800,21125320,299,300,300,298,7738
|
|
20231128,092700,18814418,300,300,300,300,11
|
|
20231128,092600,18811118,300,300,300,300,25
|
|
20231128,092500,18803618,300,300,300,300,1
|
|
20231128,092400,18803318,300,300,300,300,2000
|
|
20231128,092300,18203318,300,300,300,300,22
|
|
20231128,092200,18196718,299,299,299,299,1
|
|
20231128,092100,18196419,300,300,300,300,19
|
|
20231128,092000,18190719,300,299,300,299,3501
|
|
20231128,091900,17143919,300,300,300,300,0
|
|
20231128,091800,17143919,300,300,300,300,1
|
|
20231128,091700,17143619,299,299,299,299,0
|
|
20231128,091600,17143619,299,299,299,299,2970
|
|
20231128,091500,16255589,300,300,300,300,3223
|
|
20231128,091400,15288689,302,300,302,300,2100
|
|
20231128,091300,14658489,302,302,302,302,2
|
|
20231128,091200,14657885,302,302,302,302,102
|
|
20231128,091100,14627081,302,302,302,302,0
|
|
20231128,091000,14627081,302,302,302,302,6
|
|
20231128,090900,14625269,302,302,302,302,1
|
|
20231128,090800,14624967,300,300,300,300,285
|
|
20231128,090700,14539467,303,303,303,303,137
|
|
20231128,090600,14497956,299,302,302,299,3444
|
|
20231128,090500,13465061,304,301,304,299,20718
|
|
20231128,090400,7249761,304,304,304,304,12001
|
|
20231128,090300,3601457,300,303,304,300,709
|
|
20231128,090200,3386167,304,302,304,302,45
|
|
20231128,090100,3372575,300,300,301,300,8841
|
|
20231128,090000,720270,302,302,302,302,2385
|