580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183700,23762206,846,846,846,846,2208
|
|
20231122,183600,23762206,846,846,846,846,0
|
|
20231122,183500,23762206,846,846,846,846,0
|
|
20231122,183400,23762206,846,846,846,846,0
|
|
20231122,183300,23762206,846,846,846,846,0
|
|
20231122,183200,23762206,846,846,846,846,0
|
|
20231122,183100,23762206,846,846,846,846,0
|
|
20231122,183000,23762206,846,846,846,846,0
|
|
20231122,182900,23762206,846,846,846,846,0
|
|
20231122,182800,23762206,846,846,846,846,0
|
|
20231122,182700,23762206,846,846,846,846,0
|
|
20231122,182600,23762206,846,846,846,846,0
|
|
20231122,182500,23762206,846,846,846,846,0
|
|
20231122,182400,23762206,846,846,846,846,0
|
|
20231122,182300,23762206,846,846,846,846,0
|
|
20231122,182200,23762206,846,846,846,846,0
|
|
20231122,182100,23762206,846,846,846,846,0
|
|
20231122,182000,23762206,846,846,846,846,0
|
|
20231122,181900,23762206,846,846,846,846,0
|
|
20231122,181800,23762206,846,846,846,846,0
|
|
20231122,181700,23762206,846,846,846,846,0
|
|
20231122,181600,23762206,846,846,846,846,0
|
|
20231122,181500,23762206,846,846,846,846,0
|
|
20231122,181400,23762206,846,846,846,846,0
|
|
20231122,181300,23762206,846,846,846,846,0
|
|
20231122,181200,23762206,846,846,846,846,0
|
|
20231122,181100,23762206,846,846,846,846,0
|
|
20231122,181000,23762206,846,846,846,846,0
|
|
20231122,180900,23762206,846,846,846,846,0
|
|
20231122,180800,23762206,846,846,846,846,0
|
|
20231122,180700,23762206,846,846,846,846,2208
|
|
20231122,180600,23762206,846,846,846,846,0
|
|
20231122,180500,23762206,846,846,846,846,0
|
|
20231122,180400,23762206,846,846,846,846,0
|
|
20231122,180300,23762206,846,846,846,846,0
|
|
20231122,180200,23762206,846,846,846,846,0
|
|
20231122,180100,23762206,846,846,846,846,0
|
|
20231122,180000,23762206,846,846,846,846,0
|
|
20231122,175900,23762206,846,846,846,846,0
|
|
20231122,175800,23762206,846,846,846,846,0
|
|
20231122,175700,23762206,846,846,846,846,0
|
|
20231122,175600,23762206,846,846,846,846,0
|
|
20231122,175500,23762206,846,846,846,846,0
|
|
20231122,175400,23762206,846,846,846,846,0
|
|
20231122,175300,23762206,846,846,846,846,0
|
|
20231122,175200,23762206,846,846,846,846,0
|
|
20231122,175100,23762206,846,846,846,846,0
|
|
20231122,175000,23762206,846,846,846,846,0
|
|
20231122,174900,23762206,846,846,846,846,0
|
|
20231122,174800,23762206,846,846,846,846,0
|
|
20231122,174700,23762206,846,846,846,846,0
|
|
20231122,174600,23762206,846,846,846,846,0
|
|
20231122,174500,23762206,846,846,846,846,0
|
|
20231122,174400,23762206,846,846,846,846,0
|
|
20231122,174300,23762206,846,846,846,846,0
|
|
20231122,174200,23762206,846,846,846,846,0
|
|
20231122,174100,23762206,846,846,846,846,0
|
|
20231122,174000,23762206,846,846,846,846,0
|
|
20231122,173900,23762206,846,846,846,846,0
|
|
20231122,173800,23762206,846,846,846,846,0
|
|
20231122,173700,23762206,846,846,846,846,2208
|
|
20231122,173600,23762206,846,846,846,846,0
|
|
20231122,173500,23762206,846,846,846,846,0
|
|
20231122,173400,23762206,846,846,846,846,0
|
|
20231122,173300,23762206,846,846,846,846,0
|
|
20231122,173200,23762206,846,846,846,846,0
|
|
20231122,173100,23762206,846,846,846,846,0
|
|
20231122,173000,23762206,846,846,846,846,0
|
|
20231122,172900,23762206,846,846,846,846,0
|
|
20231122,172800,23762206,846,846,846,846,0
|
|
20231122,172700,23762206,846,846,846,846,0
|
|
20231122,172600,23762206,846,846,846,846,0
|
|
20231122,172500,23762206,846,846,846,846,0
|
|
20231122,172400,23762206,846,846,846,846,0
|
|
20231122,172300,23762206,846,846,846,846,0
|
|
20231122,172200,23762206,846,846,846,846,0
|
|
20231122,172100,23762206,846,846,846,846,0
|
|
20231122,172000,23762206,846,846,846,846,0
|
|
20231122,171900,23762206,846,846,846,846,0
|
|
20231122,171800,23762206,846,846,846,846,0
|
|
20231122,171700,23762206,846,846,846,846,0
|
|
20231122,171600,23762206,846,846,846,846,0
|
|
20231122,171500,23762206,846,846,846,846,0
|
|
20231122,171400,23762206,846,846,846,846,0
|
|
20231122,171300,23762206,846,846,846,846,0
|
|
20231122,171200,23762206,846,846,846,846,0
|
|
20231122,171100,23762206,846,846,846,846,0
|
|
20231122,171000,23762206,846,846,846,846,0
|
|
20231122,170900,23762206,846,846,846,846,0
|
|
20231122,170800,23762206,846,846,846,846,0
|
|
20231122,170700,23762206,846,846,846,846,2208
|
|
20231122,170600,23762206,846,846,846,846,0
|
|
20231122,170500,23762206,846,846,846,846,0
|
|
20231122,170400,23762206,846,846,846,846,0
|
|
20231122,170300,23762206,846,846,846,846,0
|
|
20231122,170200,23762206,846,846,846,846,0
|
|
20231122,170100,23762206,846,846,846,846,0
|
|
20231122,170000,23762206,846,846,846,846,0
|
|
20231122,165900,23762206,846,846,846,846,0
|
|
20231122,165800,23762206,846,846,846,846,0
|
|
20231122,165700,23762206,846,846,846,846,0
|
|
20231122,165600,23762206,846,846,846,846,0
|
|
20231122,165500,23762206,846,846,846,846,0
|
|
20231122,165400,23762206,846,846,846,846,0
|
|
20231122,165300,23762206,846,846,846,846,0
|
|
20231122,165200,23762206,846,846,846,846,0
|
|
20231122,165100,23762206,846,846,846,846,0
|
|
20231122,165000,23762206,846,846,846,846,0
|
|
20231122,164900,23762206,846,846,846,846,0
|
|
20231122,164800,23762206,846,846,846,846,0
|
|
20231122,164700,23762206,846,846,846,846,0
|
|
20231122,164600,23762206,846,846,846,846,0
|
|
20231122,164500,23762206,846,846,846,846,0
|
|
20231122,164400,23762206,846,846,846,846,0
|
|
20231122,164300,23762206,846,846,846,846,0
|
|
20231122,164200,23762206,846,846,846,846,0
|
|
20231122,164100,23762206,846,846,846,846,0
|
|
20231122,164000,23762206,846,846,846,846,0
|
|
20231122,163900,23762206,846,846,846,846,0
|
|
20231122,163800,23762206,846,846,846,846,0
|
|
20231122,163700,23762206,846,846,846,846,2208
|
|
20231122,163600,23762206,846,846,846,846,0
|
|
20231122,163500,23762206,846,846,846,846,0
|
|
20231122,163400,23762206,846,846,846,846,0
|
|
20231122,163300,23762206,846,846,846,846,0
|
|
20231122,163200,23762206,846,846,846,846,0
|
|
20231122,163100,23762206,846,846,846,846,0
|
|
20231122,163000,23762206,846,846,846,846,0
|
|
20231122,162900,23762206,846,846,846,846,0
|
|
20231122,162800,23762206,846,846,846,846,0
|
|
20231122,162700,23762206,846,846,846,846,0
|
|
20231122,162600,23762206,846,846,846,846,0
|
|
20231122,162500,23762206,846,846,846,846,0
|
|
20231122,162400,23762206,846,846,846,846,0
|
|
20231122,162300,23762206,846,846,846,846,0
|
|
20231122,162200,23762206,846,846,846,846,0
|
|
20231122,162100,23762206,846,846,846,846,0
|
|
20231122,162000,23762206,846,846,846,846,0
|
|
20231122,161900,23762206,846,846,846,846,0
|
|
20231122,161800,23762206,846,846,846,846,0
|
|
20231122,161700,23762206,846,846,846,846,0
|
|
20231122,161600,23762206,846,846,846,846,0
|
|
20231122,161500,23762206,846,846,846,846,0
|
|
20231122,161400,23762206,846,846,846,846,0
|
|
20231122,161300,23762206,846,846,846,846,0
|
|
20231122,161200,23762206,846,846,846,846,0
|
|
20231122,161100,23762206,846,846,846,846,0
|
|
20231122,161000,23762206,846,846,846,846,0
|
|
20231122,160900,23762206,846,846,846,846,0
|
|
20231122,160800,23762206,846,846,846,846,0
|
|
20231122,160700,23762206,846,846,846,846,2208
|
|
20231122,160600,23762206,846,846,846,846,0
|
|
20231122,160500,23762206,846,846,846,846,0
|
|
20231122,160400,23762206,846,846,846,846,0
|
|
20231122,160300,23762206,846,846,846,846,0
|
|
20231122,160200,23762206,846,846,846,846,0
|
|
20231122,160100,23762206,846,846,846,846,0
|
|
20231122,160000,23762206,846,846,846,846,0
|
|
20231122,155900,23762206,846,846,846,846,0
|
|
20231122,155800,23762206,846,846,846,846,0
|
|
20231122,155700,23762206,846,846,846,846,0
|
|
20231122,155600,23762206,846,846,846,846,0
|
|
20231122,155500,23762206,846,846,846,846,0
|
|
20231122,155400,23762206,846,846,846,846,0
|
|
20231122,155300,23762206,846,846,846,846,0
|
|
20231122,155200,23762206,846,846,846,846,0
|
|
20231122,155100,23762206,846,846,846,846,0
|
|
20231122,155000,23762206,846,846,846,846,0
|
|
20231122,154900,23762206,846,846,846,846,0
|
|
20231122,154800,23762206,846,846,846,846,0
|
|
20231122,154700,23762206,846,846,846,846,0
|
|
20231122,154600,23762206,846,846,846,846,0
|
|
20231122,154500,23762206,846,846,846,846,0
|
|
20231122,154400,23762206,846,846,846,846,0
|
|
20231122,154300,23762206,846,846,846,846,0
|
|
20231122,154200,23762206,846,846,846,846,0
|
|
20231122,154100,23762206,846,846,846,846,0
|
|
20231122,154000,23762206,846,846,846,846,0
|
|
20231122,153900,23762206,846,846,846,846,0
|
|
20231122,153800,23762206,846,846,846,846,0
|
|
20231122,153700,23762206,846,846,846,846,2208
|
|
20231122,153600,23762206,846,846,846,846,0
|
|
20231122,153500,23762206,846,846,846,846,0
|
|
20231122,153400,23762206,846,846,846,846,0
|
|
20231122,153300,23762206,846,846,846,846,0
|
|
20231122,153200,23762206,846,846,846,846,0
|
|
20231122,153100,23762206,846,846,846,846,0
|
|
20231122,153000,23762206,846,846,846,846,2208
|
|
20231122,152900,21894238,846,846,846,846,0
|
|
20231122,152800,21894238,846,846,846,846,0
|
|
20231122,152700,21894238,846,846,846,846,0
|
|
20231122,152600,21894238,846,846,846,846,0
|
|
20231122,152500,21894238,846,846,846,846,0
|
|
20231122,152400,21894238,846,846,846,846,0
|
|
20231122,152300,21894238,846,846,846,846,0
|
|
20231122,152200,21894238,846,846,846,846,0
|
|
20231122,152100,21894238,846,846,846,846,0
|
|
20231122,152000,21894238,846,846,846,846,0
|
|
20231122,151900,21894238,846,846,846,846,0
|
|
20231122,151800,21894238,846,846,846,846,0
|
|
20231122,151700,21894238,846,846,846,846,0
|
|
20231122,151600,21894238,846,846,846,846,0
|
|
20231122,151500,21894238,846,846,846,846,0
|
|
20231122,151400,21894238,846,846,846,846,5
|
|
20231122,151300,21890008,846,846,846,846,0
|
|
20231122,151200,21890008,846,846,846,846,0
|
|
20231122,151100,21890008,846,846,846,846,0
|
|
20231122,151000,21890008,846,846,846,846,0
|
|
20231122,150900,21890008,846,846,846,846,0
|
|
20231122,150800,21890008,846,846,846,846,0
|
|
20231122,150700,21890008,846,846,846,846,0
|
|
20231122,150600,21890008,846,846,846,846,0
|
|
20231122,150500,21890008,846,846,846,846,0
|
|
20231122,150400,21890008,846,846,846,846,0
|
|
20231122,150300,21890008,846,846,846,846,0
|
|
20231122,150200,21890008,846,846,846,846,0
|
|
20231122,150100,21890008,846,846,846,846,0
|
|
20231122,150000,21890008,846,846,846,846,0
|
|
20231122,145900,21890008,846,846,846,846,0
|
|
20231122,145800,21890008,846,846,846,846,0
|
|
20231122,145700,21890008,846,846,846,846,300
|
|
20231122,145600,21636208,846,846,846,846,500
|
|
20231122,145500,21213208,846,846,846,846,0
|
|
20231122,145400,21213208,846,846,846,846,0
|
|
20231122,145300,21213208,846,846,846,846,2
|
|
20231122,145200,21211516,846,846,846,846,0
|
|
20231122,145100,21211516,846,846,846,846,0
|
|
20231122,145000,21211516,846,846,846,846,0
|
|
20231122,144900,21211516,846,846,846,846,0
|
|
20231122,144800,21211516,846,846,846,846,0
|
|
20231122,144700,21211516,846,846,846,846,0
|
|
20231122,144600,21211516,846,846,846,846,0
|
|
20231122,144500,21211516,846,846,846,846,0
|
|
20231122,144400,21211516,846,846,846,846,0
|
|
20231122,144300,21211516,846,846,846,846,0
|
|
20231122,144200,21211516,846,846,846,846,0
|
|
20231122,144100,21211516,846,846,846,846,0
|
|
20231122,144000,21211516,846,846,846,846,0
|
|
20231122,143900,21211516,846,846,846,846,300
|
|
20231122,143800,20957716,846,846,846,846,0
|
|
20231122,143700,20957716,846,846,846,846,0
|
|
20231122,143600,20957716,846,846,846,846,0
|
|
20231122,143500,20957716,846,846,846,846,0
|
|
20231122,143400,20957716,846,846,846,846,0
|
|
20231122,143300,20957716,846,846,846,846,0
|
|
20231122,143200,20957716,846,846,846,846,0
|
|
20231122,143100,20957716,846,846,846,846,0
|
|
20231122,143000,20957716,846,846,846,846,0
|
|
20231122,142900,20957716,846,846,846,846,0
|
|
20231122,142800,20957716,846,846,846,846,0
|
|
20231122,142700,20957716,846,846,846,846,0
|
|
20231122,142600,20957716,846,846,846,846,0
|
|
20231122,142500,20957716,846,846,846,846,0
|
|
20231122,142400,20957716,846,846,846,846,0
|
|
20231122,142300,20957716,846,846,846,846,0
|
|
20231122,142200,20957716,846,846,846,846,0
|
|
20231122,142100,20957716,846,846,846,846,0
|
|
20231122,142000,20957716,846,846,846,846,0
|
|
20231122,141900,20957716,846,846,846,846,0
|
|
20231122,141800,20957716,846,846,846,846,1
|
|
20231122,141700,20956870,845,845,845,845,0
|
|
20231122,141600,20956870,845,845,845,845,0
|
|
20231122,141500,20956870,845,845,845,845,0
|
|
20231122,141400,20956870,845,845,845,845,1
|
|
20231122,141300,20956025,846,846,846,846,3462
|
|
20231122,141200,18027173,845,845,845,845,100
|
|
20231122,141100,17942673,846,846,846,846,0
|
|
20231122,141000,17942673,846,846,846,846,100
|
|
20231122,140900,17858073,843,843,843,843,0
|
|
20231122,140800,17858073,843,843,843,843,0
|
|
20231122,140700,17858073,843,843,843,843,0
|
|
20231122,140600,17858073,843,843,843,843,0
|
|
20231122,140500,17858073,843,843,843,843,0
|
|
20231122,140400,17858073,843,843,843,843,0
|
|
20231122,140300,17858073,843,843,843,843,0
|
|
20231122,140200,17858073,843,843,843,843,0
|
|
20231122,140100,17858073,843,843,843,843,0
|
|
20231122,140000,17858073,843,843,843,843,0
|
|
20231122,135900,17858073,843,843,843,843,0
|
|
20231122,135800,17858073,843,843,843,843,0
|
|
20231122,135700,17858073,843,843,843,843,0
|
|
20231122,135600,17858073,843,843,843,843,0
|
|
20231122,135500,17858073,843,843,843,843,0
|
|
20231122,135400,17858073,843,843,843,843,0
|
|
20231122,135300,17858073,843,843,843,843,0
|
|
20231122,135200,17858073,843,843,843,843,0
|
|
20231122,135100,17858073,843,843,843,843,0
|
|
20231122,135000,17858073,843,843,843,843,0
|
|
20231122,134900,17858073,843,843,843,843,0
|
|
20231122,134800,17858073,843,843,843,843,0
|
|
20231122,134700,17858073,843,843,843,843,0
|
|
20231122,134600,17858073,843,843,843,843,0
|
|
20231122,134500,17858073,843,843,843,843,300
|
|
20231122,134400,17605173,843,843,843,843,0
|
|
20231122,134300,17605173,843,843,843,843,0
|
|
20231122,134200,17605173,843,843,843,843,0
|
|
20231122,134100,17605173,843,843,843,843,0
|
|
20231122,134000,17605173,843,843,843,843,0
|
|
20231122,133900,17605173,843,843,843,843,0
|
|
20231122,133800,17605173,843,843,843,843,0
|
|
20231122,133700,17605173,843,843,843,843,0
|
|
20231122,133600,17605173,843,843,843,843,4
|
|
20231122,133500,17601801,843,844,844,843,519
|
|
20231122,133400,17164276,843,843,843,843,0
|
|
20231122,133300,17164276,843,843,843,843,0
|
|
20231122,133200,17164276,843,843,843,843,0
|
|
20231122,133100,17164276,843,843,843,843,0
|
|
20231122,133000,17164276,843,843,843,843,0
|
|
20231122,132900,17164276,843,843,843,843,0
|
|
20231122,132800,17164276,843,843,843,843,46
|
|
20231122,132700,17125498,844,844,844,844,0
|
|
20231122,132600,17125498,844,844,844,844,0
|
|
20231122,132500,17125498,844,844,844,844,46
|
|
20231122,132400,17086674,844,844,844,844,0
|
|
20231122,132300,17086674,844,844,844,844,0
|
|
20231122,132200,17086674,844,844,844,844,0
|
|
20231122,132100,17086674,844,844,844,844,0
|
|
20231122,132000,17086674,844,844,844,844,0
|
|
20231122,131900,17086674,844,844,844,844,0
|
|
20231122,131800,17086674,844,844,844,844,0
|
|
20231122,131700,17086674,844,844,844,844,0
|
|
20231122,131600,17086674,844,844,844,844,0
|
|
20231122,131500,17086674,844,844,844,844,0
|
|
20231122,131400,17086674,844,844,844,844,0
|
|
20231122,131300,17086674,844,844,844,844,0
|
|
20231122,131200,17086674,844,845,845,844,174
|
|
20231122,131100,16939812,845,845,845,845,3
|
|
20231122,131000,16937277,844,844,844,844,0
|
|
20231122,130900,16937277,844,844,844,844,0
|
|
20231122,130800,16937277,844,844,844,844,0
|
|
20231122,130700,16937277,844,844,844,844,0
|
|
20231122,130600,16937277,844,844,844,844,0
|
|
20231122,130500,16937277,844,844,844,844,0
|
|
20231122,130400,16937277,844,844,844,844,0
|
|
20231122,130300,16937277,844,844,844,844,0
|
|
20231122,130200,16937277,844,844,844,844,600
|
|
20231122,130100,16430877,844,844,844,844,0
|
|
20231122,130000,16430877,844,844,844,844,0
|
|
20231122,125900,16430877,844,844,844,844,0
|
|
20231122,125800,16430877,844,844,844,844,0
|
|
20231122,125700,16430877,844,844,844,844,0
|
|
20231122,125600,16430877,844,844,844,844,0
|
|
20231122,125500,16430877,844,844,844,844,0
|
|
20231122,125400,16430877,844,844,844,844,0
|
|
20231122,125300,16430877,844,844,844,844,0
|
|
20231122,125200,16430877,844,844,844,844,0
|
|
20231122,125100,16430877,844,844,844,844,0
|
|
20231122,125000,16430877,844,844,844,844,0
|
|
20231122,124900,16430877,844,844,844,844,0
|
|
20231122,124800,16430877,844,845,845,844,266
|
|
20231122,124700,16206110,845,845,845,845,0
|
|
20231122,124600,16206110,845,845,845,845,721
|
|
20231122,124500,15596865,845,845,845,845,0
|
|
20231122,124400,15596865,845,845,845,845,0
|
|
20231122,124300,15596865,845,845,845,845,0
|
|
20231122,124200,15596865,845,845,845,845,0
|
|
20231122,124100,15596865,845,845,845,845,10
|
|
20231122,124000,15588415,845,845,845,845,0
|
|
20231122,123900,15588415,845,845,845,845,0
|
|
20231122,123800,15588415,845,845,845,845,0
|
|
20231122,123700,15588415,845,845,845,845,0
|
|
20231122,123600,15588415,845,845,845,845,9
|
|
20231122,123500,15580810,845,845,845,845,0
|
|
20231122,123400,15580810,845,845,845,845,0
|
|
20231122,123300,15580810,845,845,845,845,0
|
|
20231122,123200,15580810,845,845,845,845,0
|
|
20231122,123100,15580810,845,845,845,845,2
|
|
20231122,123000,15579120,845,845,845,845,0
|
|
20231122,122900,15579120,845,845,845,845,0
|
|
20231122,122800,15579120,845,845,845,845,0
|
|
20231122,122700,15579120,845,845,845,845,7
|
|
20231122,122600,15573205,844,844,844,844,0
|
|
20231122,122500,15573205,844,844,844,844,0
|
|
20231122,122400,15573205,844,844,844,844,260
|
|
20231122,122300,15353765,844,844,844,844,0
|
|
20231122,122200,15353765,844,844,844,844,0
|
|
20231122,122100,15353765,844,844,844,844,0
|
|
20231122,122000,15353765,844,844,844,844,0
|
|
20231122,121900,15353765,844,844,844,844,0
|
|
20231122,121800,15353765,844,844,844,844,0
|
|
20231122,121700,15353765,844,844,844,844,0
|
|
20231122,121600,15353765,844,844,844,844,0
|
|
20231122,121500,15353765,844,844,844,844,0
|
|
20231122,121400,15353765,844,844,844,844,0
|
|
20231122,121300,15353765,844,844,844,844,0
|
|
20231122,121200,15353765,844,844,844,844,0
|
|
20231122,121100,15353765,844,844,844,844,0
|
|
20231122,121000,15353765,844,844,844,844,0
|
|
20231122,120900,15353765,844,844,844,844,0
|
|
20231122,120800,15353765,844,844,844,844,0
|
|
20231122,120700,15353765,844,844,844,844,0
|
|
20231122,120600,15353765,844,844,844,844,0
|
|
20231122,120500,15353765,844,844,844,844,0
|
|
20231122,120400,15353765,844,844,844,844,0
|
|
20231122,120300,15353765,844,844,844,844,25
|
|
20231122,120200,15332665,844,844,844,844,0
|
|
20231122,120100,15332665,844,844,844,844,0
|
|
20231122,120000,15332665,844,844,844,844,0
|
|
20231122,115900,15332665,844,844,844,844,1
|
|
20231122,115800,15331821,844,844,844,844,0
|
|
20231122,115700,15331821,844,844,844,844,0
|
|
20231122,115600,15331821,844,844,844,844,0
|
|
20231122,115500,15331821,844,844,844,844,0
|
|
20231122,115400,15331821,844,844,844,844,0
|
|
20231122,115300,15331821,844,844,844,844,0
|
|
20231122,115200,15331821,844,844,844,844,0
|
|
20231122,115100,15331821,844,844,844,844,0
|
|
20231122,115000,15331821,844,844,844,844,0
|
|
20231122,114900,15331821,844,844,844,844,0
|
|
20231122,114800,15331821,844,844,844,844,0
|
|
20231122,114700,15331821,844,844,844,844,10
|
|
20231122,114600,15323381,844,844,844,844,0
|
|
20231122,114500,15323381,844,844,844,844,0
|
|
20231122,114400,15323381,844,844,844,844,2
|
|
20231122,114300,15321693,842,842,842,842,1171
|
|
20231122,114200,14335711,842,842,842,842,0
|
|
20231122,114100,14335711,842,842,842,842,0
|
|
20231122,114000,14335711,842,842,842,842,0
|
|
20231122,113900,14335711,842,842,842,842,0
|
|
20231122,113800,14335711,842,842,842,842,0
|
|
20231122,113700,14335711,842,842,842,842,0
|
|
20231122,113600,14335711,842,842,842,842,0
|
|
20231122,113500,14335711,842,842,842,842,0
|
|
20231122,113400,14335711,842,842,842,842,0
|
|
20231122,113300,14335711,842,842,842,842,0
|
|
20231122,113200,14335711,842,842,842,842,159
|
|
20231122,113100,14201833,843,843,843,843,79
|
|
20231122,113000,14135236,843,843,843,843,12
|
|
20231122,112900,14125120,843,843,843,843,0
|
|
20231122,112800,14125120,843,843,843,843,0
|
|
20231122,112700,14125120,843,843,843,843,0
|
|
20231122,112600,14125120,843,843,843,843,0
|
|
20231122,112500,14125120,843,843,843,843,0
|
|
20231122,112400,14125120,843,843,843,843,0
|
|
20231122,112300,14125120,843,843,843,843,0
|
|
20231122,112200,14125120,843,843,843,843,0
|
|
20231122,112100,14125120,843,843,843,843,0
|
|
20231122,112000,14125120,843,843,843,843,5
|
|
20231122,111900,14120905,843,843,843,843,17
|
|
20231122,111800,14106574,843,843,843,843,0
|
|
20231122,111700,14106574,843,843,843,843,0
|
|
20231122,111600,14106574,843,843,843,843,0
|
|
20231122,111500,14106574,843,843,843,843,65
|
|
20231122,111400,14051779,843,843,843,843,1016
|
|
20231122,111300,13195291,844,844,844,844,0
|
|
20231122,111200,13195291,844,844,844,844,0
|
|
20231122,111100,13195291,844,844,844,844,40
|
|
20231122,111000,13161531,844,844,844,844,0
|
|
20231122,110900,13161531,844,844,844,844,0
|
|
20231122,110800,13161531,844,844,844,844,100
|
|
20231122,110700,13077131,844,844,844,844,1000
|
|
20231122,110600,12233131,844,844,844,844,0
|
|
20231122,110500,12233131,844,844,844,844,0
|
|
20231122,110400,12233131,844,844,844,844,0
|
|
20231122,110300,12233131,844,844,844,844,0
|
|
20231122,110200,12233131,844,844,844,844,0
|
|
20231122,110100,12233131,844,844,844,844,11
|
|
20231122,110000,12223847,843,843,843,843,0
|
|
20231122,105900,12223847,843,843,843,843,0
|
|
20231122,105800,12223847,843,843,843,843,0
|
|
20231122,105700,12223847,843,843,843,843,0
|
|
20231122,105600,12223847,843,843,843,843,0
|
|
20231122,105500,12223847,843,843,843,843,0
|
|
20231122,105400,12223847,843,843,843,843,0
|
|
20231122,105300,12223847,843,843,843,843,161
|
|
20231122,105200,12088124,843,843,843,843,0
|
|
20231122,105100,12088124,843,843,843,843,0
|
|
20231122,105000,12088124,843,843,843,843,0
|
|
20231122,104900,12088124,843,843,843,843,140
|
|
20231122,104800,11970104,843,843,843,843,0
|
|
20231122,104700,11970104,843,843,843,843,0
|
|
20231122,104600,11970104,843,843,843,843,1108
|
|
20231122,104500,11036060,843,843,843,843,10
|
|
20231122,104400,11027630,844,844,844,844,0
|
|
20231122,104300,11027630,844,844,844,844,0
|
|
20231122,104200,11027630,844,844,844,844,0
|
|
20231122,104100,11027630,844,844,844,844,13
|
|
20231122,104000,11016658,844,844,844,844,0
|
|
20231122,103900,11016658,844,844,844,844,0
|
|
20231122,103800,11016658,844,844,844,844,0
|
|
20231122,103700,11016658,844,844,844,844,5
|
|
20231122,103600,11012438,844,844,844,844,0
|
|
20231122,103500,11012438,844,844,844,844,200
|
|
20231122,103400,10843638,844,844,844,844,13
|
|
20231122,103300,10832666,844,844,844,844,100
|
|
20231122,103200,10748266,844,844,844,844,0
|
|
20231122,103100,10748266,844,844,844,844,0
|
|
20231122,103000,10748266,844,844,844,844,0
|
|
20231122,102900,10748266,844,844,844,844,0
|
|
20231122,102800,10748266,844,844,844,844,200
|
|
20231122,102700,10579466,842,842,842,842,0
|
|
20231122,102600,10579466,842,842,842,842,0
|
|
20231122,102500,10579466,842,842,842,842,0
|
|
20231122,102400,10579466,842,842,842,842,0
|
|
20231122,102300,10579466,842,842,842,842,0
|
|
20231122,102200,10579466,842,842,842,842,0
|
|
20231122,102100,10579466,842,842,842,842,0
|
|
20231122,102000,10579466,842,842,842,842,1000
|
|
20231122,101900,9737466,842,842,842,842,0
|
|
20231122,101800,9737466,842,842,842,842,169
|
|
20231122,101700,9595168,844,844,844,844,0
|
|
20231122,101600,9595168,844,844,844,844,0
|
|
20231122,101500,9595168,844,844,844,844,0
|
|
20231122,101400,9595168,844,844,844,844,0
|
|
20231122,101300,9595168,844,844,844,844,0
|
|
20231122,101200,9595168,844,844,844,844,20
|
|
20231122,101100,9578288,844,843,844,843,5000
|
|
20231122,101000,5358386,843,843,843,843,0
|
|
20231122,100900,5358386,843,843,843,843,10
|
|
20231122,100800,5349956,842,842,842,842,0
|
|
20231122,100700,5349956,842,842,842,842,0
|
|
20231122,100600,5349956,842,842,842,842,31
|
|
20231122,100500,5323854,842,842,842,842,0
|
|
20231122,100400,5323854,842,842,842,842,0
|
|
20231122,100300,5323854,842,842,842,842,11
|
|
20231122,100200,5314592,843,843,843,843,1
|
|
20231122,100100,5313749,843,843,843,843,0
|
|
20231122,100000,5313749,843,843,843,843,5
|
|
20231122,095900,5309534,842,842,842,842,0
|
|
20231122,095800,5309534,842,842,842,842,0
|
|
20231122,095700,5309534,842,842,842,842,0
|
|
20231122,095600,5309534,842,842,842,842,0
|
|
20231122,095500,5309534,842,842,842,842,0
|
|
20231122,095400,5309534,842,842,842,842,0
|
|
20231122,095300,5309534,842,842,842,842,0
|
|
20231122,095200,5309534,842,842,842,842,0
|
|
20231122,095100,5309534,842,842,842,842,0
|
|
20231122,095000,5309534,842,842,842,842,0
|
|
20231122,094900,5309534,842,842,842,842,0
|
|
20231122,094800,5309534,842,842,842,842,0
|
|
20231122,094700,5309534,842,842,842,842,0
|
|
20231122,094600,5309534,842,842,842,842,0
|
|
20231122,094500,5309534,842,842,842,842,0
|
|
20231122,094400,5309534,842,842,842,842,6
|
|
20231122,094300,5304482,840,840,840,840,0
|
|
20231122,094200,5304482,840,840,840,840,0
|
|
20231122,094100,5304482,840,840,840,840,0
|
|
20231122,094000,5304482,840,840,840,840,0
|
|
20231122,093900,5304482,840,840,840,840,0
|
|
20231122,093800,5304482,840,840,840,840,0
|
|
20231122,093700,5304482,840,840,840,840,0
|
|
20231122,093600,5304482,840,840,840,840,5
|
|
20231122,093500,5300282,840,840,840,840,0
|
|
20231122,093400,5300282,840,840,840,840,1
|
|
20231122,093300,5299442,844,844,844,844,0
|
|
20231122,093200,5299442,844,844,844,844,1
|
|
20231122,093100,5298598,844,841,844,841,12
|
|
20231122,093000,5288482,840,840,840,840,0
|
|
20231122,092900,5288482,840,840,840,840,0
|
|
20231122,092800,5288482,840,842,842,840,191
|
|
20231122,092700,5128034,843,843,843,843,0
|
|
20231122,092600,5128034,843,843,843,843,0
|
|
20231122,092500,5128034,843,843,843,843,11
|
|
20231122,092400,5118761,844,844,844,844,0
|
|
20231122,092300,5118761,844,844,844,844,310
|
|
20231122,092200,4857121,844,844,844,844,0
|
|
20231122,092100,4857121,844,844,844,844,0
|
|
20231122,092000,4857121,844,844,844,844,0
|
|
20231122,091900,4857121,844,844,844,844,0
|
|
20231122,091800,4857121,844,844,844,844,0
|
|
20231122,091700,4857121,844,844,844,844,1
|
|
20231122,091600,4856277,844,844,844,844,0
|
|
20231122,091500,4856277,844,844,844,844,0
|
|
20231122,091400,4856277,844,844,844,844,130
|
|
20231122,091300,4746557,844,844,844,844,0
|
|
20231122,091200,4746557,844,844,844,844,2
|
|
20231122,091100,4744869,844,844,844,844,1
|
|
20231122,091000,4744025,845,845,845,845,0
|
|
20231122,090900,4744025,845,845,845,845,2
|
|
20231122,090800,4742335,846,846,846,846,0
|
|
20231122,090700,4742335,846,846,846,846,0
|
|
20231122,090600,4742335,846,847,847,846,267
|
|
20231122,090500,4516451,846,846,846,846,2
|
|
20231122,090400,4514759,846,846,846,846,0
|
|
20231122,090300,4514759,846,846,846,846,105
|
|
20231122,090200,4425929,844,844,844,844,0
|
|
20231122,090100,4425929,844,844,844,843,5125
|
|
20231122,090000,100436,844,844,844,844,119
|