701 lines
30 KiB
CSV
701 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,203800,39852834,990,990,990,990,698
|
|
20231128,203700,39852834,990,990,990,990,0
|
|
20231128,203600,39852834,990,990,990,990,0
|
|
20231128,203500,39852834,990,990,990,990,0
|
|
20231128,203400,39852834,990,990,990,990,0
|
|
20231128,203300,39852834,990,990,990,990,0
|
|
20231128,203200,39852834,990,990,990,990,0
|
|
20231128,203100,39852834,990,990,990,990,0
|
|
20231128,203000,39852834,990,990,990,990,0
|
|
20231128,202900,39852834,990,990,990,990,0
|
|
20231128,202800,39852834,990,990,990,990,0
|
|
20231128,202700,39852834,990,990,990,990,0
|
|
20231128,202600,39852834,990,990,990,990,0
|
|
20231128,202500,39852834,990,990,990,990,0
|
|
20231128,202400,39852834,990,990,990,990,0
|
|
20231128,202300,39852834,990,990,990,990,0
|
|
20231128,202200,39852834,990,990,990,990,0
|
|
20231128,202100,39852834,990,990,990,990,0
|
|
20231128,202000,39852834,990,990,990,990,0
|
|
20231128,201900,39852834,990,990,990,990,0
|
|
20231128,201800,39852834,990,990,990,990,0
|
|
20231128,201700,39852834,990,990,990,990,0
|
|
20231128,201600,39852834,990,990,990,990,0
|
|
20231128,201500,39852834,990,990,990,990,0
|
|
20231128,201400,39852834,990,990,990,990,0
|
|
20231128,201300,39852834,990,990,990,990,0
|
|
20231128,201200,39852834,990,990,990,990,0
|
|
20231128,201100,39852834,990,990,990,990,0
|
|
20231128,201000,39852834,990,990,990,990,0
|
|
20231128,200900,39852834,990,990,990,990,0
|
|
20231128,200800,39852834,990,990,990,990,698
|
|
20231128,200700,39852834,990,990,990,990,0
|
|
20231128,200600,39852834,990,990,990,990,0
|
|
20231128,200500,39852834,990,990,990,990,0
|
|
20231128,200400,39852834,990,990,990,990,0
|
|
20231128,200300,39852834,990,990,990,990,0
|
|
20231128,200200,39852834,990,990,990,990,0
|
|
20231128,200100,39852834,990,990,990,990,0
|
|
20231128,200000,39852834,990,990,990,990,0
|
|
20231128,195900,39852834,990,990,990,990,0
|
|
20231128,195800,39852834,990,990,990,990,0
|
|
20231128,195700,39852834,990,990,990,990,0
|
|
20231128,195600,39852834,990,990,990,990,0
|
|
20231128,195500,39852834,990,990,990,990,0
|
|
20231128,195400,39852834,990,990,990,990,0
|
|
20231128,195300,39852834,990,990,990,990,0
|
|
20231128,195200,39852834,990,990,990,990,0
|
|
20231128,195100,39852834,990,990,990,990,0
|
|
20231128,195000,39852834,990,990,990,990,0
|
|
20231128,194900,39852834,990,990,990,990,0
|
|
20231128,194800,39852834,990,990,990,990,0
|
|
20231128,194700,39852834,990,990,990,990,0
|
|
20231128,194600,39852834,990,990,990,990,0
|
|
20231128,194500,39852834,990,990,990,990,0
|
|
20231128,194400,39852834,990,990,990,990,0
|
|
20231128,194300,39852834,990,990,990,990,0
|
|
20231128,194200,39852834,990,990,990,990,0
|
|
20231128,194100,39852834,990,990,990,990,0
|
|
20231128,194000,39852834,990,990,990,990,0
|
|
20231128,193900,39852834,990,990,990,990,0
|
|
20231128,193800,39852834,990,990,990,990,698
|
|
20231128,193700,39852834,990,990,990,990,0
|
|
20231128,193600,39852834,990,990,990,990,0
|
|
20231128,193500,39852834,990,990,990,990,0
|
|
20231128,193400,39852834,990,990,990,990,0
|
|
20231128,193300,39852834,990,990,990,990,0
|
|
20231128,193200,39852834,990,990,990,990,0
|
|
20231128,193100,39852834,990,990,990,990,0
|
|
20231128,193000,39852834,990,990,990,990,0
|
|
20231128,192900,39852834,990,990,990,990,0
|
|
20231128,192800,39852834,990,990,990,990,0
|
|
20231128,192700,39852834,990,990,990,990,0
|
|
20231128,192600,39852834,990,990,990,990,0
|
|
20231128,192500,39852834,990,990,990,990,0
|
|
20231128,192400,39852834,990,990,990,990,0
|
|
20231128,192300,39852834,990,990,990,990,0
|
|
20231128,192200,39852834,990,990,990,990,0
|
|
20231128,192100,39852834,990,990,990,990,0
|
|
20231128,192000,39852834,990,990,990,990,0
|
|
20231128,191900,39852834,990,990,990,990,0
|
|
20231128,191800,39852834,990,990,990,990,0
|
|
20231128,191700,39852834,990,990,990,990,0
|
|
20231128,191600,39852834,990,990,990,990,0
|
|
20231128,191500,39852834,990,990,990,990,0
|
|
20231128,191400,39852834,990,990,990,990,0
|
|
20231128,191300,39852834,990,990,990,990,0
|
|
20231128,191200,39852834,990,990,990,990,0
|
|
20231128,191100,39852834,990,990,990,990,0
|
|
20231128,191000,39852834,990,990,990,990,0
|
|
20231128,190900,39852834,990,990,990,990,0
|
|
20231128,190800,39852834,990,990,990,990,698
|
|
20231128,190700,39852834,990,990,990,990,0
|
|
20231128,190600,39852834,990,990,990,990,0
|
|
20231128,190500,39852834,990,990,990,990,0
|
|
20231128,190400,39852834,990,990,990,990,0
|
|
20231128,190300,39852834,990,990,990,990,0
|
|
20231128,190200,39852834,990,990,990,990,0
|
|
20231128,190100,39852834,990,990,990,990,0
|
|
20231128,190000,39852834,990,990,990,990,0
|
|
20231128,185900,39852834,990,990,990,990,0
|
|
20231128,185800,39852834,990,990,990,990,0
|
|
20231128,185700,39852834,990,990,990,990,0
|
|
20231128,185600,39852834,990,990,990,990,0
|
|
20231128,185500,39852834,990,990,990,990,0
|
|
20231128,185400,39852834,990,990,990,990,0
|
|
20231128,185300,39852834,990,990,990,990,0
|
|
20231128,185200,39852834,990,990,990,990,0
|
|
20231128,185100,39852834,990,990,990,990,0
|
|
20231128,185000,39852834,990,990,990,990,0
|
|
20231128,184900,39852834,990,990,990,990,0
|
|
20231128,184800,39852834,990,990,990,990,0
|
|
20231128,184700,39852834,990,990,990,990,0
|
|
20231128,184600,39852834,990,990,990,990,0
|
|
20231128,184500,39852834,990,990,990,990,0
|
|
20231128,184400,39852834,990,990,990,990,0
|
|
20231128,184300,39852834,990,990,990,990,0
|
|
20231128,184200,39852834,990,990,990,990,0
|
|
20231128,184100,39852834,990,990,990,990,0
|
|
20231128,184000,39852834,990,990,990,990,0
|
|
20231128,183900,39852834,990,990,990,990,0
|
|
20231128,183800,39852834,990,990,990,990,698
|
|
20231128,183700,39852834,990,990,990,990,0
|
|
20231128,183600,39852834,990,990,990,990,0
|
|
20231128,183500,39852834,990,990,990,990,0
|
|
20231128,183400,39852834,990,990,990,990,0
|
|
20231128,183300,39852834,990,990,990,990,0
|
|
20231128,183200,39852834,990,990,990,990,0
|
|
20231128,183100,39852834,990,990,990,990,0
|
|
20231128,183000,39852834,990,990,990,990,0
|
|
20231128,182900,39852834,990,990,990,990,0
|
|
20231128,182800,39852834,990,990,990,990,0
|
|
20231128,182700,39852834,990,990,990,990,0
|
|
20231128,182600,39852834,990,990,990,990,0
|
|
20231128,182500,39852834,990,990,990,990,0
|
|
20231128,182400,39852834,990,990,990,990,0
|
|
20231128,182300,39852834,990,990,990,990,0
|
|
20231128,182200,39852834,990,990,990,990,0
|
|
20231128,182100,39852834,990,990,990,990,0
|
|
20231128,182000,39852834,990,990,990,990,0
|
|
20231128,181900,39852834,990,990,990,990,0
|
|
20231128,181800,39852834,990,990,990,990,0
|
|
20231128,181700,39852834,990,990,990,990,0
|
|
20231128,181600,39852834,990,990,990,990,0
|
|
20231128,181500,39852834,990,990,990,990,0
|
|
20231128,181400,39852834,990,990,990,990,0
|
|
20231128,181300,39852834,990,990,990,990,0
|
|
20231128,181200,39852834,990,990,990,990,0
|
|
20231128,181100,39852834,990,990,990,990,0
|
|
20231128,181000,39852834,990,990,990,990,0
|
|
20231128,180900,39852834,990,990,990,990,0
|
|
20231128,180800,39852834,990,990,990,990,698
|
|
20231128,180700,39852834,990,990,990,990,0
|
|
20231128,180600,39852834,990,990,990,990,0
|
|
20231128,180500,39852834,990,990,990,990,0
|
|
20231128,180400,39852834,990,990,990,990,0
|
|
20231128,180300,39852834,990,990,990,990,0
|
|
20231128,180200,39852834,990,990,990,990,0
|
|
20231128,180100,39852834,990,990,990,990,0
|
|
20231128,180000,39852834,990,990,990,990,0
|
|
20231128,175900,39852834,990,990,990,990,0
|
|
20231128,175800,39852834,990,990,990,990,0
|
|
20231128,175700,39852834,990,990,990,990,0
|
|
20231128,175600,39852834,990,990,990,990,0
|
|
20231128,175500,39852834,990,990,990,990,0
|
|
20231128,175400,39852834,990,990,990,990,0
|
|
20231128,175300,39852834,990,990,990,990,0
|
|
20231128,175200,39852834,990,990,990,990,0
|
|
20231128,175100,39852834,990,990,990,990,0
|
|
20231128,175000,39852834,990,990,990,990,0
|
|
20231128,174900,39852834,990,990,990,990,0
|
|
20231128,174800,39852834,990,990,990,990,0
|
|
20231128,174700,39852834,990,990,990,990,0
|
|
20231128,174600,39852834,990,990,990,990,0
|
|
20231128,174500,39852834,990,990,990,990,0
|
|
20231128,174400,39852834,990,990,990,990,0
|
|
20231128,174300,39852834,990,990,990,990,0
|
|
20231128,174200,39852834,990,990,990,990,0
|
|
20231128,174100,39852834,990,990,990,990,0
|
|
20231128,174000,39852834,990,990,990,990,0
|
|
20231128,173900,39852834,990,990,990,990,0
|
|
20231128,173800,39852834,990,990,990,990,698
|
|
20231128,173700,39852834,990,990,990,990,0
|
|
20231128,173600,39852834,990,990,990,990,0
|
|
20231128,173500,39852834,990,990,990,990,0
|
|
20231128,173400,39852834,990,990,990,990,0
|
|
20231128,173300,39852834,990,990,990,990,0
|
|
20231128,173200,39852834,990,990,990,990,0
|
|
20231128,173100,39852834,990,990,990,990,0
|
|
20231128,173000,39852834,990,990,990,990,0
|
|
20231128,172900,39852834,990,990,990,990,0
|
|
20231128,172800,39852834,990,990,990,990,0
|
|
20231128,172700,39852834,990,990,990,990,0
|
|
20231128,172600,39852834,990,990,990,990,0
|
|
20231128,172500,39852834,990,990,990,990,0
|
|
20231128,172400,39852834,990,990,990,990,0
|
|
20231128,172300,39852834,990,990,990,990,0
|
|
20231128,172200,39852834,990,990,990,990,0
|
|
20231128,172100,39852834,990,990,990,990,0
|
|
20231128,172000,39852834,990,990,990,990,0
|
|
20231128,171900,39852834,990,990,990,990,0
|
|
20231128,171800,39852834,990,990,990,990,0
|
|
20231128,171700,39852834,990,990,990,990,0
|
|
20231128,171600,39852834,990,990,990,990,0
|
|
20231128,171500,39852834,990,990,990,990,0
|
|
20231128,171400,39852834,990,990,990,990,0
|
|
20231128,171300,39852834,990,990,990,990,0
|
|
20231128,171200,39852834,990,990,990,990,0
|
|
20231128,171100,39852834,990,990,990,990,0
|
|
20231128,171000,39852834,990,990,990,990,0
|
|
20231128,170900,39852834,990,990,990,990,0
|
|
20231128,170800,39852834,990,990,990,990,698
|
|
20231128,170700,39852834,990,990,990,990,0
|
|
20231128,170600,39852834,990,990,990,990,0
|
|
20231128,170500,39852834,990,990,990,990,0
|
|
20231128,170400,39852834,990,990,990,990,0
|
|
20231128,170300,39852834,990,990,990,990,0
|
|
20231128,170200,39852834,990,990,990,990,0
|
|
20231128,170100,39852834,990,990,990,990,0
|
|
20231128,170000,39852834,990,990,990,990,0
|
|
20231128,165900,39852834,990,990,990,990,0
|
|
20231128,165800,39852834,990,990,990,990,0
|
|
20231128,165700,39852834,990,990,990,990,0
|
|
20231128,165600,39852834,990,990,990,990,0
|
|
20231128,165500,39852834,990,990,990,990,0
|
|
20231128,165400,39852834,990,990,990,990,0
|
|
20231128,165300,39852834,990,990,990,990,0
|
|
20231128,165200,39852834,990,990,990,990,0
|
|
20231128,165100,39852834,990,990,990,990,0
|
|
20231128,165000,39852834,990,990,990,990,0
|
|
20231128,164900,39852834,990,990,990,990,0
|
|
20231128,164800,39852834,990,990,990,990,0
|
|
20231128,164700,39852834,990,990,990,990,0
|
|
20231128,164600,39852834,990,990,990,990,0
|
|
20231128,164500,39852834,990,990,990,990,0
|
|
20231128,164400,39852834,990,990,990,990,0
|
|
20231128,164300,39852834,990,990,990,990,0
|
|
20231128,164200,39852834,990,990,990,990,0
|
|
20231128,164100,39852834,990,990,990,990,0
|
|
20231128,164000,39852834,990,990,990,990,0
|
|
20231128,163900,39852834,990,990,990,990,0
|
|
20231128,163800,39852834,990,990,990,990,698
|
|
20231128,163700,39852834,990,990,990,990,0
|
|
20231128,163600,39852834,990,990,990,990,0
|
|
20231128,163500,39852834,990,990,990,990,0
|
|
20231128,163400,39852834,990,990,990,990,0
|
|
20231128,163300,39852834,990,990,990,990,0
|
|
20231128,163200,39852834,990,990,990,990,0
|
|
20231128,163100,39852834,990,990,990,990,0
|
|
20231128,163000,39852834,990,990,990,990,0
|
|
20231128,162900,39852834,990,990,990,990,0
|
|
20231128,162800,39852834,990,990,990,990,0
|
|
20231128,162700,39852834,990,990,990,990,0
|
|
20231128,162600,39852834,990,990,990,990,0
|
|
20231128,162500,39852834,990,990,990,990,0
|
|
20231128,162400,39852834,990,990,990,990,0
|
|
20231128,162300,39852834,990,990,990,990,0
|
|
20231128,162200,39852834,990,990,990,990,0
|
|
20231128,162100,39852834,990,990,990,990,0
|
|
20231128,162000,39852834,990,990,990,990,0
|
|
20231128,161900,39852834,990,990,990,990,0
|
|
20231128,161800,39852834,990,990,990,990,0
|
|
20231128,161700,39852834,990,990,990,990,0
|
|
20231128,161600,39852834,990,990,990,990,0
|
|
20231128,161500,39852834,990,990,990,990,0
|
|
20231128,161400,39852834,990,990,990,990,0
|
|
20231128,161300,39852834,990,990,990,990,0
|
|
20231128,161200,39852834,990,990,990,990,0
|
|
20231128,161100,39852834,990,990,990,990,0
|
|
20231128,161000,39852834,990,990,990,990,0
|
|
20231128,160900,39852834,990,990,990,990,0
|
|
20231128,160800,39852834,990,990,990,990,698
|
|
20231128,160700,39852834,990,990,990,990,0
|
|
20231128,160600,39852834,990,990,990,990,0
|
|
20231128,160500,39852834,990,990,990,990,0
|
|
20231128,160400,39852834,990,990,990,990,0
|
|
20231128,160300,39852834,990,990,990,990,0
|
|
20231128,160200,39852834,990,990,990,990,0
|
|
20231128,160100,39852834,990,990,990,990,0
|
|
20231128,160000,39852834,990,990,990,990,0
|
|
20231128,155900,39852834,990,990,990,990,0
|
|
20231128,155800,39852834,990,990,990,990,0
|
|
20231128,155700,39852834,990,990,990,990,0
|
|
20231128,155600,39852834,990,990,990,990,0
|
|
20231128,155500,39852834,990,990,990,990,0
|
|
20231128,155400,39852834,990,990,990,990,0
|
|
20231128,155300,39852834,990,990,990,990,0
|
|
20231128,155200,39852834,990,990,990,990,0
|
|
20231128,155100,39852834,990,990,990,990,0
|
|
20231128,155000,39852834,990,990,990,990,0
|
|
20231128,154900,39852834,990,990,990,990,0
|
|
20231128,154800,39852834,990,990,990,990,0
|
|
20231128,154700,39852834,990,990,990,990,0
|
|
20231128,154600,39852834,990,990,990,990,0
|
|
20231128,154500,39852834,990,990,990,990,0
|
|
20231128,154400,39852834,990,990,990,990,0
|
|
20231128,154300,39852834,990,990,990,990,0
|
|
20231128,154200,39852834,990,990,990,990,0
|
|
20231128,154100,39852834,990,990,990,990,0
|
|
20231128,154000,39852834,990,990,990,990,0
|
|
20231128,153900,39852834,990,990,990,990,0
|
|
20231128,153800,39852834,990,990,990,990,698
|
|
20231128,153700,39852834,990,990,990,990,0
|
|
20231128,153600,39852834,990,990,990,990,0
|
|
20231128,153500,39852834,990,990,990,990,0
|
|
20231128,153400,39852834,990,990,990,990,0
|
|
20231128,153300,39852834,990,990,990,990,0
|
|
20231128,153200,39852834,990,990,990,990,0
|
|
20231128,153100,39852834,990,990,990,990,0
|
|
20231128,153000,39852834,990,990,990,990,698
|
|
20231128,152900,39161814,990,990,990,990,0
|
|
20231128,152800,39161814,990,990,990,990,0
|
|
20231128,152700,39161814,990,990,990,990,0
|
|
20231128,152600,39161814,990,990,990,990,0
|
|
20231128,152500,39161814,990,990,990,990,0
|
|
20231128,152400,39161814,990,990,990,990,0
|
|
20231128,152300,39161814,990,990,990,990,0
|
|
20231128,152200,39161814,990,990,990,990,0
|
|
20231128,152100,39161814,990,990,990,990,0
|
|
20231128,152000,39161814,990,990,990,990,0
|
|
20231128,151900,39161814,990,990,990,990,100
|
|
20231128,151800,39062814,993,993,993,993,0
|
|
20231128,151700,39062814,993,988,993,988,955
|
|
20231128,151600,38119269,988,988,988,988,0
|
|
20231128,151500,38119269,988,988,988,988,704
|
|
20231128,151400,37423717,988,988,988,988,0
|
|
20231128,151300,37423717,988,988,988,988,0
|
|
20231128,151200,37423717,988,988,988,988,0
|
|
20231128,151100,37423717,988,988,988,988,7
|
|
20231128,151000,37416801,988,988,988,988,1
|
|
20231128,150900,37415813,988,988,988,988,0
|
|
20231128,150800,37415813,988,988,988,988,0
|
|
20231128,150700,37415813,988,988,988,988,0
|
|
20231128,150600,37415813,988,988,988,988,100
|
|
20231128,150500,37317013,987,987,987,987,0
|
|
20231128,150400,37317013,987,987,987,987,22
|
|
20231128,150300,37295299,988,988,988,988,0
|
|
20231128,150200,37295299,988,988,988,988,0
|
|
20231128,150100,37295299,988,988,988,988,0
|
|
20231128,150000,37295299,988,988,988,988,261
|
|
20231128,145900,37037431,988,988,988,988,0
|
|
20231128,145800,37037431,988,988,988,988,0
|
|
20231128,145700,37037431,988,988,988,988,0
|
|
20231128,145600,37037431,988,988,988,988,0
|
|
20231128,145500,37037431,988,988,988,988,0
|
|
20231128,145400,37037431,988,988,988,988,0
|
|
20231128,145300,37037431,988,988,988,988,0
|
|
20231128,145200,37037431,988,988,988,988,0
|
|
20231128,145100,37037431,988,988,988,988,0
|
|
20231128,145000,37037431,988,988,988,988,0
|
|
20231128,144900,37037431,988,988,988,988,0
|
|
20231128,144800,37037431,988,988,988,988,0
|
|
20231128,144700,37037431,988,988,988,988,0
|
|
20231128,144600,37037431,988,988,988,988,0
|
|
20231128,144500,37037431,988,988,988,988,0
|
|
20231128,144400,37037431,988,988,988,988,0
|
|
20231128,144300,37037431,988,988,988,988,0
|
|
20231128,144200,37037431,988,988,988,988,0
|
|
20231128,144100,37037431,988,988,988,988,0
|
|
20231128,144000,37037431,988,988,988,988,0
|
|
20231128,143900,37037431,988,988,988,988,0
|
|
20231128,143800,37037431,988,988,988,988,0
|
|
20231128,143700,37037431,988,988,988,988,1
|
|
20231128,143600,37036443,988,988,988,988,0
|
|
20231128,143500,37036443,988,988,988,988,202
|
|
20231128,143400,36836867,988,988,988,988,0
|
|
20231128,143300,36836867,988,988,988,988,0
|
|
20231128,143200,36836867,988,988,988,988,0
|
|
20231128,143100,36836867,988,988,988,988,0
|
|
20231128,143000,36836867,988,988,988,988,0
|
|
20231128,142900,36836867,988,988,988,988,0
|
|
20231128,142800,36836867,988,988,988,988,0
|
|
20231128,142700,36836867,988,988,988,988,0
|
|
20231128,142600,36836867,988,988,988,988,0
|
|
20231128,142500,36836867,988,988,988,988,0
|
|
20231128,142400,36836867,988,988,988,988,0
|
|
20231128,142300,36836867,988,987,988,987,25
|
|
20231128,142200,36812191,990,990,990,990,0
|
|
20231128,142100,36812191,990,990,990,990,2
|
|
20231128,142000,36810211,987,987,987,987,0
|
|
20231128,141900,36810211,987,987,987,987,0
|
|
20231128,141800,36810211,987,987,987,987,0
|
|
20231128,141700,36810211,987,987,987,987,0
|
|
20231128,141600,36810211,987,987,987,987,0
|
|
20231128,141500,36810211,987,987,987,987,0
|
|
20231128,141400,36810211,987,987,987,987,0
|
|
20231128,141300,36810211,987,987,987,987,0
|
|
20231128,141200,36810211,987,987,987,987,291
|
|
20231128,141100,36522994,987,987,987,987,0
|
|
20231128,141000,36522994,987,987,987,987,0
|
|
20231128,140900,36522994,987,987,987,987,0
|
|
20231128,140800,36522994,987,987,987,987,0
|
|
20231128,140700,36522994,987,987,987,987,0
|
|
20231128,140600,36522994,987,987,987,987,100
|
|
20231128,140500,36424294,988,988,988,988,0
|
|
20231128,140400,36424294,988,988,988,988,0
|
|
20231128,140300,36424294,988,988,988,988,0
|
|
20231128,140200,36424294,988,988,988,988,0
|
|
20231128,140100,36424294,988,988,988,988,0
|
|
20231128,140000,36424294,988,988,988,988,0
|
|
20231128,135900,36424294,988,988,988,988,0
|
|
20231128,135800,36424294,988,988,988,988,0
|
|
20231128,135700,36424294,988,988,988,988,0
|
|
20231128,135600,36424294,988,988,988,988,0
|
|
20231128,135500,36424294,988,988,988,988,0
|
|
20231128,135400,36424294,988,988,988,988,0
|
|
20231128,135300,36424294,988,988,988,988,0
|
|
20231128,135200,36424294,988,988,988,988,0
|
|
20231128,135100,36424294,988,988,988,988,0
|
|
20231128,135000,36424294,988,988,988,988,18
|
|
20231128,134900,36406510,988,988,988,988,10
|
|
20231128,134800,36396630,988,988,988,988,0
|
|
20231128,134700,36396630,988,988,988,988,0
|
|
20231128,134600,36396630,988,988,988,988,0
|
|
20231128,134500,36396630,988,988,988,988,0
|
|
20231128,134400,36396630,988,988,988,988,0
|
|
20231128,134300,36396630,988,988,988,988,0
|
|
20231128,134200,36396630,988,988,988,988,0
|
|
20231128,134100,36396630,988,988,988,988,0
|
|
20231128,134000,36396630,988,988,988,988,0
|
|
20231128,133900,36396630,988,988,988,988,0
|
|
20231128,133800,36396630,988,988,988,988,0
|
|
20231128,133700,36396630,988,988,988,988,0
|
|
20231128,133600,36396630,988,988,988,988,0
|
|
20231128,133500,36396630,988,988,988,988,0
|
|
20231128,133400,36396630,988,988,988,988,0
|
|
20231128,133300,36396630,988,988,988,988,0
|
|
20231128,133200,36396630,988,988,988,988,0
|
|
20231128,133100,36396630,988,988,988,988,0
|
|
20231128,133000,36396630,988,988,988,988,0
|
|
20231128,132900,36396630,988,988,988,988,2
|
|
20231128,132800,36394654,988,987,988,987,12
|
|
20231128,132700,36382808,987,987,987,987,454
|
|
20231128,132600,35934710,988,988,988,988,0
|
|
20231128,132500,35934710,988,988,988,988,5
|
|
20231128,132400,35929770,988,988,988,988,0
|
|
20231128,132300,35929770,988,988,988,988,0
|
|
20231128,132200,35929770,988,988,988,988,0
|
|
20231128,132100,35929770,988,988,988,988,0
|
|
20231128,132000,35929770,988,988,988,988,0
|
|
20231128,131900,35929770,988,988,988,988,0
|
|
20231128,131800,35929770,988,988,988,988,0
|
|
20231128,131700,35929770,988,988,988,988,0
|
|
20231128,131600,35929770,988,988,988,988,0
|
|
20231128,131500,35929770,988,988,988,988,0
|
|
20231128,131400,35929770,988,988,988,988,0
|
|
20231128,131300,35929770,988,988,988,988,0
|
|
20231128,131200,35929770,988,988,988,988,0
|
|
20231128,131100,35929770,988,988,988,988,18
|
|
20231128,131000,35911986,988,988,988,988,0
|
|
20231128,130900,35911986,988,988,988,988,0
|
|
20231128,130800,35911986,988,988,988,988,0
|
|
20231128,130700,35911986,988,988,988,988,0
|
|
20231128,130600,35911986,988,988,988,988,0
|
|
20231128,130500,35911986,988,988,988,988,50
|
|
20231128,130400,35862586,987,987,987,987,0
|
|
20231128,130300,35862586,987,987,987,987,0
|
|
20231128,130200,35862586,987,987,987,987,0
|
|
20231128,130100,35862586,987,987,987,987,0
|
|
20231128,130000,35862586,987,987,987,987,0
|
|
20231128,125900,35862586,987,987,987,987,0
|
|
20231128,125800,35862586,987,987,987,987,0
|
|
20231128,125700,35862586,987,987,987,987,244
|
|
20231128,125600,35621758,988,988,988,988,0
|
|
20231128,125500,35621758,988,989,989,988,522
|
|
20231128,125400,35106021,989,989,989,989,0
|
|
20231128,125300,35106021,989,989,989,989,0
|
|
20231128,125200,35106021,989,989,989,989,0
|
|
20231128,125100,35106021,989,989,989,989,0
|
|
20231128,125000,35106021,989,989,989,989,148
|
|
20231128,124900,34959649,989,989,989,989,0
|
|
20231128,124800,34959649,989,989,989,989,0
|
|
20231128,124700,34959649,989,989,989,989,0
|
|
20231128,124600,34959649,989,989,989,989,0
|
|
20231128,124500,34959649,989,989,989,989,0
|
|
20231128,124400,34959649,989,989,989,989,1
|
|
20231128,124300,34958660,989,989,989,989,1
|
|
20231128,124200,34957671,989,990,990,989,51
|
|
20231128,124100,34907182,989,989,989,989,0
|
|
20231128,124000,34907182,989,989,989,989,0
|
|
20231128,123900,34907182,989,989,989,989,0
|
|
20231128,123800,34907182,989,989,989,989,0
|
|
20231128,123700,34907182,989,989,989,989,0
|
|
20231128,123600,34907182,989,989,989,989,0
|
|
20231128,123500,34907182,989,989,989,989,0
|
|
20231128,123400,34907182,989,989,989,989,0
|
|
20231128,123300,34907182,989,989,989,989,0
|
|
20231128,123200,34907182,989,989,989,989,0
|
|
20231128,123100,34907182,989,989,989,989,0
|
|
20231128,123000,34907182,989,989,989,989,0
|
|
20231128,122900,34907182,989,989,989,989,0
|
|
20231128,122800,34907182,989,989,989,989,0
|
|
20231128,122700,34907182,989,989,989,989,0
|
|
20231128,122600,34907182,989,989,989,989,1
|
|
20231128,122500,34906193,992,992,992,992,0
|
|
20231128,122400,34906193,992,992,992,992,0
|
|
20231128,122300,34906193,992,992,992,992,0
|
|
20231128,122200,34906193,992,992,992,992,0
|
|
20231128,122100,34906193,992,992,992,992,0
|
|
20231128,122000,34906193,992,992,992,992,0
|
|
20231128,121900,34906193,992,992,992,992,0
|
|
20231128,121800,34906193,992,992,992,992,0
|
|
20231128,121700,34906193,992,992,992,992,0
|
|
20231128,121600,34906193,992,992,992,992,0
|
|
20231128,121500,34906193,992,992,992,992,0
|
|
20231128,121400,34906193,992,992,992,992,0
|
|
20231128,121300,34906193,992,992,992,992,0
|
|
20231128,121200,34906193,992,992,992,992,0
|
|
20231128,121100,34906193,992,992,992,992,0
|
|
20231128,121000,34906193,992,992,992,992,0
|
|
20231128,120900,34906193,992,992,992,992,0
|
|
20231128,120800,34906193,992,992,992,992,0
|
|
20231128,120700,34906193,992,992,992,992,34
|
|
20231128,120600,34872465,991,991,991,991,0
|
|
20231128,120500,34872465,991,991,991,991,0
|
|
20231128,120400,34872465,991,991,991,991,11
|
|
20231128,120300,34861564,993,993,993,993,0
|
|
20231128,120200,34861564,993,993,993,993,0
|
|
20231128,120100,34861564,993,993,993,993,0
|
|
20231128,120000,34861564,993,993,993,993,33
|
|
20231128,115900,34828795,988,988,988,988,0
|
|
20231128,115800,34828795,988,988,988,988,0
|
|
20231128,115700,34828795,988,988,988,988,0
|
|
20231128,115600,34828795,988,988,988,988,0
|
|
20231128,115500,34828795,988,988,988,988,0
|
|
20231128,115400,34828795,988,988,988,988,26
|
|
20231128,115300,34803107,988,988,988,988,0
|
|
20231128,115200,34803107,988,988,988,988,8
|
|
20231128,115100,34795203,988,988,988,988,0
|
|
20231128,115000,34795203,988,988,988,988,0
|
|
20231128,114900,34795203,988,988,988,988,8
|
|
20231128,114800,34787299,987,987,987,987,0
|
|
20231128,114700,34787299,987,987,987,987,0
|
|
20231128,114600,34787299,987,987,987,987,0
|
|
20231128,114500,34787299,987,987,987,987,19
|
|
20231128,114400,34768546,988,988,988,988,0
|
|
20231128,114300,34768546,988,988,988,988,13
|
|
20231128,114200,34755702,988,988,988,988,13
|
|
20231128,114100,34742858,988,988,988,988,355
|
|
20231128,114000,34392118,993,993,993,993,0
|
|
20231128,113900,34392118,993,993,993,993,0
|
|
20231128,113800,34392118,993,993,993,993,0
|
|
20231128,113700,34392118,993,993,993,993,0
|
|
20231128,113600,34392118,993,993,993,993,0
|
|
20231128,113500,34392118,993,993,993,993,0
|
|
20231128,113400,34392118,993,993,993,993,0
|
|
20231128,113300,34392118,993,993,993,993,1000
|
|
20231128,113200,33399118,993,993,993,993,1
|
|
20231128,113100,33398125,992,992,992,992,600
|
|
20231128,113000,32802925,992,992,992,992,0
|
|
20231128,112900,32802925,992,989,992,989,4
|
|
20231128,112800,32798963,988,988,988,988,661
|
|
20231128,112700,32145895,988,988,988,988,0
|
|
20231128,112600,32145895,988,988,988,988,1
|
|
20231128,112500,32144907,988,988,988,988,1
|
|
20231128,112400,32143919,986,986,986,986,0
|
|
20231128,112300,32143919,986,986,986,986,0
|
|
20231128,112200,32143919,986,986,986,986,0
|
|
20231128,112100,32143919,986,986,986,986,0
|
|
20231128,112000,32143919,986,986,986,986,0
|
|
20231128,111900,32143919,986,986,986,986,0
|
|
20231128,111800,32143919,986,986,986,986,263
|
|
20231128,111700,31884601,986,986,986,986,0
|
|
20231128,111600,31884601,986,986,986,986,0
|
|
20231128,111500,31884601,986,986,986,986,0
|
|
20231128,111400,31884601,986,986,986,986,1
|
|
20231128,111300,31883615,988,988,988,988,0
|
|
20231128,111200,31883615,988,988,988,988,0
|
|
20231128,111100,31883615,988,988,988,988,0
|
|
20231128,111000,31883615,988,986,988,986,964
|
|
20231128,110900,30932256,987,987,987,987,0
|
|
20231128,110800,30932256,987,987,987,987,10
|
|
20231128,110700,30922386,987,987,987,987,0
|
|
20231128,110600,30922386,987,987,987,987,0
|
|
20231128,110500,30922386,987,987,987,987,0
|
|
20231128,110400,30922386,987,987,987,987,0
|
|
20231128,110300,30922386,987,988,988,987,71
|
|
20231128,110200,30852247,988,988,988,988,0
|
|
20231128,110100,30852247,988,988,988,988,0
|
|
20231128,110000,30852247,988,988,988,988,0
|
|
20231128,105900,30852247,988,988,988,988,0
|
|
20231128,105800,30852247,988,988,988,988,0
|
|
20231128,105700,30852247,988,988,988,988,0
|
|
20231128,105600,30852247,988,988,988,988,0
|
|
20231128,105500,30852247,988,988,988,988,0
|
|
20231128,105400,30852247,988,988,988,988,0
|
|
20231128,105300,30852247,988,988,988,988,0
|
|
20231128,105200,30852247,988,988,988,988,0
|
|
20231128,105100,30852247,988,988,988,988,0
|
|
20231128,105000,30852247,988,988,988,988,0
|
|
20231128,104900,30852247,988,988,988,988,0
|
|
20231128,104800,30852247,988,988,988,988,0
|
|
20231128,104700,30852247,988,988,988,988,0
|
|
20231128,104600,30852247,988,988,988,988,31
|
|
20231128,104500,30821619,988,988,988,988,29
|
|
20231128,104400,30792967,988,988,988,988,0
|
|
20231128,104300,30792967,988,988,988,988,0
|
|
20231128,104200,30792967,988,988,988,988,0
|
|
20231128,104100,30792967,988,988,988,988,0
|
|
20231128,104000,30792967,988,988,988,988,0
|
|
20231128,103900,30792967,988,988,988,988,0
|
|
20231128,103800,30792967,988,988,988,988,0
|
|
20231128,103700,30792967,988,988,988,988,0
|
|
20231128,103600,30792967,988,988,988,988,0
|
|
20231128,103500,30792967,988,988,988,988,500
|
|
20231128,103400,30298967,986,986,986,986,0
|
|
20231128,103300,30298967,986,986,986,986,0
|
|
20231128,103200,30298967,986,986,986,986,0
|
|
20231128,103100,30298967,986,986,986,986,0
|
|
20231128,103000,30298967,986,986,986,986,0
|
|
20231128,102900,30298967,986,986,986,986,0
|
|
20231128,102800,30298967,986,986,986,986,0
|
|
20231128,102700,30298967,986,986,986,986,80
|
|
20231128,102600,30220087,986,986,986,986,0
|
|
20231128,102500,30220087,986,986,986,986,0
|
|
20231128,102400,30220087,986,986,986,986,0
|
|
20231128,102300,30220087,986,986,986,986,0
|
|
20231128,102200,30220087,986,986,986,986,92
|
|
20231128,102100,30129375,986,986,986,986,0
|
|
20231128,102000,30129375,986,986,986,986,10
|
|
20231128,101900,30119515,988,988,988,988,0
|
|
20231128,101800,30119515,988,988,988,988,0
|
|
20231128,101700,30119515,988,988,988,988,0
|
|
20231128,101600,30119515,988,988,988,988,0
|
|
20231128,101500,30119515,988,988,988,988,0
|
|
20231128,101400,30119515,988,988,988,988,0
|
|
20231128,101300,30119515,988,988,988,988,0
|
|
20231128,101200,30119515,988,988,988,988,0
|
|
20231128,101100,30119515,988,988,988,988,5
|
|
20231128,101000,30114575,987,987,987,987,0
|
|
20231128,100900,30114575,987,987,987,987,0
|
|
20231128,100800,30114575,987,987,987,987,0
|
|
20231128,100700,30114575,987,987,987,987,0
|
|
20231128,100600,30114575,987,987,987,987,0
|
|
20231128,100500,30114575,987,987,987,987,0
|
|
20231128,100400,30114575,987,987,987,987,0
|
|
20231128,100300,30114575,987,987,987,987,60
|
|
20231128,100200,30055355,988,987,988,987,202
|
|
20231128,100100,29855979,988,988,988,988,100
|
|
20231128,100000,29757179,988,986,988,986,11001
|
|
20231128,095900,18891023,986,986,986,986,36
|
|
20231128,095800,18855527,986,986,986,986,0
|
|
20231128,095700,18855527,986,986,986,986,0
|
|
20231128,095600,18855527,986,986,986,986,0
|
|
20231128,095500,18855527,986,986,986,986,0
|
|
20231128,095400,18855527,986,986,986,986,0
|
|
20231128,095300,18855527,986,986,986,986,0
|
|
20231128,095200,18855527,986,986,986,986,0
|
|
20231128,095100,18855527,986,986,986,986,0
|
|
20231128,095000,18855527,986,986,986,986,1047
|
|
20231128,094900,17823185,986,986,986,986,0
|
|
20231128,094800,17823185,986,986,986,986,0
|
|
20231128,094700,17823185,986,986,986,986,0
|
|
20231128,094600,17823185,986,986,986,986,0
|
|
20231128,094500,17823185,986,986,986,986,1216
|
|
20231128,094400,16624209,987,987,987,987,0
|
|
20231128,094300,16624209,987,987,987,987,0
|
|
20231128,094200,16624209,987,987,987,987,0
|
|
20231128,094100,16624209,987,987,987,987,113
|
|
20231128,094000,16512678,988,988,988,988,0
|
|
20231128,093900,16512678,988,988,988,988,0
|
|
20231128,093800,16512678,988,988,988,988,10
|
|
20231128,093700,16502798,986,986,986,986,0
|
|
20231128,093600,16502798,986,986,986,986,28
|
|
20231128,093500,16475190,988,988,988,988,0
|
|
20231128,093400,16475190,988,988,988,988,2
|
|
20231128,093300,16473214,988,988,988,988,0
|
|
20231128,093200,16473214,988,987,988,986,1868
|
|
20231128,093100,14631356,987,987,987,987,26
|
|
20231128,093000,14605694,987,987,987,987,0
|
|
20231128,092900,14605694,987,987,987,987,0
|
|
20231128,092800,14605694,987,987,987,987,1
|
|
20231128,092700,14604707,985,985,985,985,2013
|
|
20231128,092600,12621902,985,985,985,985,4364
|
|
20231128,092500,8323362,986,986,986,986,0
|
|
20231128,092400,8323362,986,986,986,986,0
|
|
20231128,092300,8323362,986,986,986,986,10
|
|
20231128,092200,8313502,987,987,987,987,5
|
|
20231128,092100,8308567,988,988,988,988,0
|
|
20231128,092000,8308567,988,988,988,988,0
|
|
20231128,091900,8308567,988,988,988,988,0
|
|
20231128,091800,8308567,988,988,988,988,0
|
|
20231128,091700,8308567,988,988,988,988,200
|
|
20231128,091600,8110967,988,988,988,988,0
|
|
20231128,091500,8110967,988,988,988,988,0
|
|
20231128,091400,8110967,988,988,988,988,32
|
|
20231128,091300,8079351,988,987,988,987,908
|
|
20231128,091200,7182257,987,987,987,986,831
|
|
20231128,091100,6362763,987,987,987,987,0
|
|
20231128,091000,6362763,987,987,987,987,10
|
|
20231128,090900,6352893,987,987,987,987,20
|
|
20231128,090800,6333153,988,988,988,988,10
|
|
20231128,090700,6323273,987,987,988,987,24
|
|
20231128,090600,6299575,988,988,988,987,20
|
|
20231128,090500,6279820,988,988,988,988,31
|
|
20231128,090400,6249192,988,988,988,988,10
|
|
20231128,090300,6239312,988,987,988,987,20
|
|
20231128,090200,6219562,988,987,988,987,65
|
|
20231128,090100,6155362,987,986,987,986,34
|
|
20231128,090000,6121828,986,985,986,985,6215
|