592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184900,69508631,440,440,440,440,6569
|
|
20231123,184800,69508631,440,440,440,440,0
|
|
20231123,184700,69508631,440,440,440,440,0
|
|
20231123,184600,69508631,440,440,440,440,0
|
|
20231123,184500,69508631,440,440,440,440,0
|
|
20231123,184400,69508631,440,440,440,440,0
|
|
20231123,184300,69508631,440,440,440,440,0
|
|
20231123,184200,69508631,440,440,440,440,0
|
|
20231123,184100,69508631,440,440,440,440,0
|
|
20231123,184000,69508631,440,440,440,440,0
|
|
20231123,183900,69508631,440,440,440,440,0
|
|
20231123,183800,69508631,440,440,440,440,0
|
|
20231123,183700,69508631,440,440,440,440,0
|
|
20231123,183600,69508631,440,440,440,440,0
|
|
20231123,183500,69508631,440,440,440,440,0
|
|
20231123,183400,69508631,440,440,440,440,0
|
|
20231123,183300,69508631,440,440,440,440,0
|
|
20231123,183200,69508631,440,440,440,440,0
|
|
20231123,183100,69508631,440,440,440,440,0
|
|
20231123,183000,69508631,440,440,440,440,0
|
|
20231123,182900,69508631,440,440,440,440,0
|
|
20231123,182800,69508631,440,440,440,440,0
|
|
20231123,182700,69508631,440,440,440,440,0
|
|
20231123,182600,69508631,440,440,440,440,0
|
|
20231123,182500,69508631,440,440,440,440,0
|
|
20231123,182400,69508631,440,440,440,440,0
|
|
20231123,182300,69508631,440,440,440,440,0
|
|
20231123,182200,69508631,440,440,440,440,0
|
|
20231123,182100,69508631,440,440,440,440,0
|
|
20231123,182000,69508631,440,440,440,440,0
|
|
20231123,181900,69508631,440,440,440,440,6569
|
|
20231123,181800,69508631,440,440,440,440,0
|
|
20231123,181700,69508631,440,440,440,440,0
|
|
20231123,181600,69508631,440,440,440,440,0
|
|
20231123,181500,69508631,440,440,440,440,0
|
|
20231123,181400,69508631,440,440,440,440,0
|
|
20231123,181300,69508631,440,440,440,440,0
|
|
20231123,181200,69508631,440,440,440,440,0
|
|
20231123,181100,69508631,440,440,440,440,0
|
|
20231123,181000,69508631,440,440,440,440,0
|
|
20231123,180900,69508631,440,440,440,440,0
|
|
20231123,180800,69508631,440,440,440,440,0
|
|
20231123,180700,69508631,440,440,440,440,0
|
|
20231123,180600,69508631,440,440,440,440,0
|
|
20231123,180500,69508631,440,440,440,440,0
|
|
20231123,180400,69508631,440,440,440,440,0
|
|
20231123,180300,69508631,440,440,440,440,0
|
|
20231123,180200,69508631,440,440,440,440,0
|
|
20231123,180100,69508631,440,440,440,440,0
|
|
20231123,180000,69508631,440,440,440,440,0
|
|
20231123,175900,69508631,440,440,440,440,0
|
|
20231123,175800,69508631,440,440,440,440,0
|
|
20231123,175700,69508631,440,440,440,440,0
|
|
20231123,175600,69508631,440,440,440,440,0
|
|
20231123,175500,69508631,440,440,440,440,0
|
|
20231123,175400,69508631,440,440,440,440,0
|
|
20231123,175300,69508631,440,440,440,440,0
|
|
20231123,175200,69508631,440,440,440,440,0
|
|
20231123,175100,69508631,440,440,440,440,0
|
|
20231123,175000,69508631,440,440,440,440,0
|
|
20231123,174900,69508631,440,440,440,440,6569
|
|
20231123,174800,69508631,440,440,440,440,0
|
|
20231123,174700,69508631,440,440,440,440,0
|
|
20231123,174600,69508631,440,440,440,440,0
|
|
20231123,174500,69508631,440,440,440,440,0
|
|
20231123,174400,69508631,440,440,440,440,0
|
|
20231123,174300,69508631,440,440,440,440,0
|
|
20231123,174200,69508631,440,440,440,440,0
|
|
20231123,174100,69508631,440,440,440,440,0
|
|
20231123,174000,69508631,440,440,440,440,0
|
|
20231123,173900,69508631,440,440,440,440,0
|
|
20231123,173800,69508631,440,440,440,440,0
|
|
20231123,173700,69508631,440,440,440,440,0
|
|
20231123,173600,69508631,440,440,440,440,0
|
|
20231123,173500,69508631,440,440,440,440,0
|
|
20231123,173400,69508631,440,440,440,440,0
|
|
20231123,173300,69508631,440,440,440,440,0
|
|
20231123,173200,69508631,440,440,440,440,0
|
|
20231123,173100,69508631,440,440,440,440,0
|
|
20231123,173000,69508631,440,440,440,440,0
|
|
20231123,172900,69508631,440,440,440,440,0
|
|
20231123,172800,69508631,440,440,440,440,0
|
|
20231123,172700,69508631,440,440,440,440,0
|
|
20231123,172600,69508631,440,440,440,440,0
|
|
20231123,172500,69508631,440,440,440,440,0
|
|
20231123,172400,69508631,440,440,440,440,0
|
|
20231123,172300,69508631,440,440,440,440,0
|
|
20231123,172200,69508631,440,440,440,440,0
|
|
20231123,172100,69508631,440,440,440,440,0
|
|
20231123,172000,69508631,440,440,440,440,0
|
|
20231123,171900,69508631,440,440,440,440,6569
|
|
20231123,171800,69508631,440,440,440,440,0
|
|
20231123,171700,69508631,440,440,440,440,0
|
|
20231123,171600,69508631,440,440,440,440,0
|
|
20231123,171500,69508631,440,440,440,440,0
|
|
20231123,171400,69508631,440,440,440,440,0
|
|
20231123,171300,69508631,440,440,440,440,0
|
|
20231123,171200,69508631,440,440,440,440,0
|
|
20231123,171100,69508631,440,440,440,440,0
|
|
20231123,171000,69508631,440,440,440,440,0
|
|
20231123,170900,69508631,440,440,440,440,0
|
|
20231123,170800,69508631,440,440,440,440,0
|
|
20231123,170700,69508631,440,440,440,440,0
|
|
20231123,170600,69508631,440,440,440,440,0
|
|
20231123,170500,69508631,440,440,440,440,0
|
|
20231123,170400,69508631,440,440,440,440,0
|
|
20231123,170300,69508631,440,440,440,440,0
|
|
20231123,170200,69508631,440,440,440,440,0
|
|
20231123,170100,69508631,440,440,440,440,0
|
|
20231123,170000,69508631,440,440,440,440,0
|
|
20231123,165900,69508631,440,440,440,440,0
|
|
20231123,165800,69508631,440,440,440,440,0
|
|
20231123,165700,69508631,440,440,440,440,0
|
|
20231123,165600,69508631,440,440,440,440,0
|
|
20231123,165500,69508631,440,440,440,440,0
|
|
20231123,165400,69508631,440,440,440,440,0
|
|
20231123,165300,69508631,440,440,440,440,0
|
|
20231123,165200,69508631,440,440,440,440,0
|
|
20231123,165100,69508631,440,440,440,440,0
|
|
20231123,165000,69508631,440,440,440,440,0
|
|
20231123,164900,69508631,440,440,440,440,6569
|
|
20231123,164800,69508631,440,440,440,440,0
|
|
20231123,164700,69508631,440,440,440,440,0
|
|
20231123,164600,69508631,440,440,440,440,0
|
|
20231123,164500,69508631,440,440,440,440,0
|
|
20231123,164400,69508631,440,440,440,440,0
|
|
20231123,164300,69508631,440,440,440,440,0
|
|
20231123,164200,69508631,440,440,440,440,0
|
|
20231123,164100,69508631,440,440,440,440,0
|
|
20231123,164000,69508631,440,440,440,440,0
|
|
20231123,163900,69508631,440,440,440,440,0
|
|
20231123,163800,69508631,440,440,440,440,0
|
|
20231123,163700,69508631,440,440,440,440,0
|
|
20231123,163600,69508631,440,440,440,440,0
|
|
20231123,163500,69508631,440,440,440,440,0
|
|
20231123,163400,69508631,440,440,440,440,0
|
|
20231123,163300,69508631,440,440,440,440,0
|
|
20231123,163200,69508631,440,440,440,440,0
|
|
20231123,163100,69508631,440,440,440,440,0
|
|
20231123,163000,69508631,440,440,440,440,0
|
|
20231123,162900,69508631,440,440,440,440,0
|
|
20231123,162800,69508631,440,440,440,440,0
|
|
20231123,162700,69508631,440,440,440,440,0
|
|
20231123,162600,69508631,440,440,440,440,0
|
|
20231123,162500,69508631,440,440,440,440,0
|
|
20231123,162400,69508631,440,440,440,440,0
|
|
20231123,162300,69508631,440,440,440,440,0
|
|
20231123,162200,69508631,440,440,440,440,0
|
|
20231123,162100,69508631,440,440,440,440,0
|
|
20231123,162000,69508631,440,440,440,440,0
|
|
20231123,161900,69508631,440,440,440,440,6569
|
|
20231123,161800,69508631,440,440,440,440,0
|
|
20231123,161700,69508631,440,440,440,440,0
|
|
20231123,161600,69508631,440,440,440,440,0
|
|
20231123,161500,69508631,440,440,440,440,0
|
|
20231123,161400,69508631,440,440,440,440,0
|
|
20231123,161300,69508631,440,440,440,440,0
|
|
20231123,161200,69508631,440,440,440,440,0
|
|
20231123,161100,69508631,440,440,440,440,0
|
|
20231123,161000,69508631,440,440,440,440,0
|
|
20231123,160900,69508631,440,440,440,440,0
|
|
20231123,160800,69508631,440,440,440,440,0
|
|
20231123,160700,69508631,440,440,440,440,0
|
|
20231123,160600,69508631,440,440,440,440,0
|
|
20231123,160500,69508631,440,440,440,440,0
|
|
20231123,160400,69508631,440,440,440,440,0
|
|
20231123,160300,69508631,440,440,440,440,0
|
|
20231123,160200,69508631,440,440,440,440,0
|
|
20231123,160100,69508631,440,440,440,440,0
|
|
20231123,160000,69508631,440,440,440,440,0
|
|
20231123,155900,69508631,440,440,440,440,0
|
|
20231123,155800,69508631,440,440,440,440,0
|
|
20231123,155700,69508631,440,440,440,440,0
|
|
20231123,155600,69508631,440,440,440,440,0
|
|
20231123,155500,69508631,440,440,440,440,0
|
|
20231123,155400,69508631,440,440,440,440,0
|
|
20231123,155300,69508631,440,440,440,440,0
|
|
20231123,155200,69508631,440,440,440,440,0
|
|
20231123,155100,69508631,440,440,440,440,0
|
|
20231123,155000,69508631,440,440,440,440,0
|
|
20231123,154900,69508631,440,440,440,440,6569
|
|
20231123,154800,69508631,440,440,440,440,0
|
|
20231123,154700,69508631,440,440,440,440,0
|
|
20231123,154600,69508631,440,440,440,440,0
|
|
20231123,154500,69508631,440,440,440,440,0
|
|
20231123,154400,69508631,440,440,440,440,0
|
|
20231123,154300,69508631,440,440,440,440,0
|
|
20231123,154200,69508631,440,440,440,440,0
|
|
20231123,154100,69508631,440,440,440,440,0
|
|
20231123,154000,69508631,440,440,440,440,0
|
|
20231123,153900,69508631,440,440,440,440,0
|
|
20231123,153800,69508631,440,440,440,440,0
|
|
20231123,153700,69508631,440,440,440,440,0
|
|
20231123,153600,69508631,440,440,440,440,0
|
|
20231123,153500,69508631,440,440,440,440,0
|
|
20231123,153400,69508631,440,440,440,440,0
|
|
20231123,153300,69508631,440,440,440,440,0
|
|
20231123,153200,69508631,440,440,440,440,0
|
|
20231123,153100,69508631,440,440,440,440,0
|
|
20231123,153000,69508631,440,440,440,440,6569
|
|
20231123,152900,66618271,440,440,440,440,0
|
|
20231123,152800,66618271,440,440,440,440,0
|
|
20231123,152700,66618271,440,440,440,440,0
|
|
20231123,152600,66618271,440,440,440,440,0
|
|
20231123,152500,66618271,440,440,440,440,0
|
|
20231123,152400,66618271,440,440,440,440,0
|
|
20231123,152300,66618271,440,440,440,440,0
|
|
20231123,152200,66618271,440,440,440,440,0
|
|
20231123,152100,66618271,440,440,440,440,0
|
|
20231123,152000,66618271,440,440,440,440,0
|
|
20231123,151900,66618271,440,440,440,440,0
|
|
20231123,151800,66618271,440,440,440,440,4751
|
|
20231123,151700,64527831,437,437,437,437,0
|
|
20231123,151600,64527831,437,437,437,437,0
|
|
20231123,151500,64527831,437,440,440,437,449
|
|
20231123,151400,64330391,440,440,440,440,0
|
|
20231123,151300,64330391,440,439,440,439,5555
|
|
20231123,151200,61890746,439,436,439,436,2461
|
|
20231123,151100,60816250,439,439,439,439,2
|
|
20231123,151000,60815372,440,439,440,439,1946
|
|
20231123,150900,59960032,439,439,439,439,1
|
|
20231123,150800,59959593,435,435,435,435,0
|
|
20231123,150700,59959593,435,435,435,435,0
|
|
20231123,150600,59959593,435,435,435,435,2
|
|
20231123,150500,59958723,435,435,435,435,0
|
|
20231123,150400,59958723,435,435,435,435,0
|
|
20231123,150300,59958723,435,435,435,435,0
|
|
20231123,150200,59958723,435,435,435,435,0
|
|
20231123,150100,59958723,435,435,435,435,0
|
|
20231123,150000,59958723,435,435,435,435,0
|
|
20231123,145900,59958723,435,436,436,435,500
|
|
20231123,145800,59741123,435,435,435,435,0
|
|
20231123,145700,59741123,435,435,435,435,0
|
|
20231123,145600,59741123,435,435,435,435,0
|
|
20231123,145500,59741123,435,435,435,435,0
|
|
20231123,145400,59741123,435,435,435,435,0
|
|
20231123,145300,59741123,435,435,435,435,0
|
|
20231123,145200,59741123,435,435,435,435,0
|
|
20231123,145100,59741123,435,435,435,435,0
|
|
20231123,145000,59741123,435,435,435,435,221
|
|
20231123,144900,59644988,440,440,440,440,0
|
|
20231123,144800,59644988,440,437,440,437,11444
|
|
20231123,144700,54621135,437,437,437,437,0
|
|
20231123,144600,54621135,437,437,437,437,90
|
|
20231123,144500,54581805,437,437,437,437,0
|
|
20231123,144400,54581805,437,437,437,437,0
|
|
20231123,144300,54581805,437,437,437,437,0
|
|
20231123,144200,54581805,437,437,437,437,0
|
|
20231123,144100,54581805,437,437,437,437,0
|
|
20231123,144000,54581805,437,437,437,437,0
|
|
20231123,143900,54581805,437,437,437,437,0
|
|
20231123,143800,54581805,437,437,437,437,100
|
|
20231123,143700,54538105,438,438,438,438,0
|
|
20231123,143600,54538105,438,438,438,438,0
|
|
20231123,143500,54538105,438,438,438,438,0
|
|
20231123,143400,54538105,438,438,438,438,0
|
|
20231123,143300,54538105,438,438,438,438,0
|
|
20231123,143200,54538105,438,438,438,438,0
|
|
20231123,143100,54538105,438,438,438,438,0
|
|
20231123,143000,54538105,438,438,438,438,0
|
|
20231123,142900,54538105,438,438,438,438,0
|
|
20231123,142800,54538105,438,438,438,438,0
|
|
20231123,142700,54538105,438,434,438,434,8367
|
|
20231123,142600,50882243,434,434,434,434,0
|
|
20231123,142500,50882243,434,434,434,434,0
|
|
20231123,142400,50882243,434,434,434,434,0
|
|
20231123,142300,50882243,434,434,434,434,0
|
|
20231123,142200,50882243,434,434,434,434,0
|
|
20231123,142100,50882243,434,434,434,434,0
|
|
20231123,142000,50882243,434,434,434,434,0
|
|
20231123,141900,50882243,434,434,434,434,0
|
|
20231123,141800,50882243,434,434,434,434,209
|
|
20231123,141700,50791537,434,434,434,434,0
|
|
20231123,141600,50791537,434,434,434,434,0
|
|
20231123,141500,50791537,434,434,434,434,0
|
|
20231123,141400,50791537,434,434,434,434,0
|
|
20231123,141300,50791537,434,435,435,434,2828
|
|
20231123,141200,49562766,435,435,435,435,0
|
|
20231123,141100,49562766,435,435,435,435,0
|
|
20231123,141000,49562766,435,435,435,435,9
|
|
20231123,140900,49558851,435,435,435,435,0
|
|
20231123,140800,49558851,435,435,435,435,0
|
|
20231123,140700,49558851,435,435,435,435,0
|
|
20231123,140600,49558851,435,435,435,435,0
|
|
20231123,140500,49558851,435,435,435,435,0
|
|
20231123,140400,49558851,435,435,435,435,221
|
|
20231123,140300,49462716,437,437,437,437,1914
|
|
20231123,140200,48626298,437,437,437,437,0
|
|
20231123,140100,48626298,437,437,437,437,0
|
|
20231123,140000,48626298,437,437,437,437,0
|
|
20231123,135900,48626298,437,437,437,437,0
|
|
20231123,135800,48626298,437,437,437,437,932
|
|
20231123,135700,48219014,437,437,437,437,1
|
|
20231123,135600,48218577,437,437,437,437,0
|
|
20231123,135500,48218577,437,437,437,437,0
|
|
20231123,135400,48218577,437,437,437,437,0
|
|
20231123,135300,48218577,437,437,437,437,0
|
|
20231123,135200,48218577,437,437,437,437,0
|
|
20231123,135100,48218577,437,437,437,437,0
|
|
20231123,135000,48218577,437,437,437,437,0
|
|
20231123,134900,48218577,437,437,437,437,5153
|
|
20231123,134800,45966716,437,437,437,437,0
|
|
20231123,134700,45966716,437,437,437,437,0
|
|
20231123,134600,45966716,437,437,437,437,0
|
|
20231123,134500,45966716,437,437,437,437,15
|
|
20231123,134400,45960161,434,434,434,434,0
|
|
20231123,134300,45960161,434,434,434,434,0
|
|
20231123,134200,45960161,434,434,434,434,0
|
|
20231123,134100,45960161,434,435,437,434,244
|
|
20231123,134000,45854153,437,437,437,437,0
|
|
20231123,133900,45854153,437,437,437,437,0
|
|
20231123,133800,45854153,437,437,437,437,0
|
|
20231123,133700,45854153,437,437,437,437,0
|
|
20231123,133600,45854153,437,437,437,437,0
|
|
20231123,133500,45854153,437,437,437,437,0
|
|
20231123,133400,45854153,437,437,437,437,0
|
|
20231123,133300,45854153,437,437,437,437,0
|
|
20231123,133200,45854153,437,437,437,437,33
|
|
20231123,133100,45839732,437,437,437,437,4
|
|
20231123,133000,45837984,437,437,437,437,0
|
|
20231123,132900,45837984,437,437,437,437,0
|
|
20231123,132800,45837984,437,437,437,437,0
|
|
20231123,132700,45837984,437,437,437,437,24
|
|
20231123,132600,45827496,437,437,437,437,0
|
|
20231123,132500,45827496,437,437,437,437,0
|
|
20231123,132400,45827496,437,437,437,437,0
|
|
20231123,132300,45827496,437,437,437,437,0
|
|
20231123,132200,45827496,437,437,437,437,2
|
|
20231123,132100,45826622,434,434,434,434,0
|
|
20231123,132000,45826622,434,434,434,434,0
|
|
20231123,131900,45826622,434,434,434,434,0
|
|
20231123,131800,45826622,434,435,435,434,221
|
|
20231123,131700,45730697,435,435,435,435,0
|
|
20231123,131600,45730697,435,435,435,435,0
|
|
20231123,131500,45730697,435,435,435,435,0
|
|
20231123,131400,45730697,435,435,435,435,0
|
|
20231123,131300,45730697,435,435,435,435,0
|
|
20231123,131200,45730697,435,435,435,435,0
|
|
20231123,131100,45730697,435,435,435,435,0
|
|
20231123,131000,45730697,435,435,435,435,0
|
|
20231123,130900,45730697,435,435,435,435,15198
|
|
20231123,130800,39119567,435,435,435,435,0
|
|
20231123,130700,39119567,435,435,435,435,0
|
|
20231123,130600,39119567,435,435,435,435,0
|
|
20231123,130500,39119567,435,435,435,435,0
|
|
20231123,130400,39119567,435,435,435,435,0
|
|
20231123,130300,39119567,435,435,435,435,0
|
|
20231123,130200,39119567,435,435,435,435,0
|
|
20231123,130100,39119567,435,435,435,435,0
|
|
20231123,130000,39119567,435,435,435,435,0
|
|
20231123,125900,39119567,435,435,435,435,2032
|
|
20231123,125800,38235647,440,437,440,437,22763
|
|
20231123,125700,28230332,435,435,435,435,0
|
|
20231123,125600,28230332,435,435,435,435,0
|
|
20231123,125500,28230332,435,435,435,435,221
|
|
20231123,125400,28134197,437,437,437,437,0
|
|
20231123,125300,28134197,437,437,437,437,0
|
|
20231123,125200,28134197,437,437,437,437,0
|
|
20231123,125100,28134197,437,437,437,437,0
|
|
20231123,125000,28134197,437,437,437,437,0
|
|
20231123,124900,28134197,437,435,437,435,30
|
|
20231123,124800,28121117,437,437,437,437,0
|
|
20231123,124700,28121117,437,437,437,437,2325
|
|
20231123,124600,27105092,437,437,437,437,300
|
|
20231123,124500,26973992,437,437,437,437,0
|
|
20231123,124400,26973992,437,437,437,437,15
|
|
20231123,124300,26967437,436,436,436,436,0
|
|
20231123,124200,26967437,436,436,436,436,2288
|
|
20231123,124100,25969869,433,433,433,433,0
|
|
20231123,124000,25969869,433,433,433,433,0
|
|
20231123,123900,25969869,433,433,433,433,0
|
|
20231123,123800,25969869,433,433,433,433,2099
|
|
20231123,123700,25061002,433,433,433,433,0
|
|
20231123,123600,25061002,433,433,433,433,0
|
|
20231123,123500,25061002,433,433,433,433,0
|
|
20231123,123400,25061002,433,433,433,433,0
|
|
20231123,123300,25061002,433,431,433,431,3254
|
|
20231123,123200,23656528,431,431,431,431,222
|
|
20231123,123100,23560846,431,431,431,431,0
|
|
20231123,123000,23560846,431,431,431,431,0
|
|
20231123,122900,23560846,431,431,431,431,0
|
|
20231123,122800,23560846,431,431,431,431,0
|
|
20231123,122700,23560846,431,431,431,431,0
|
|
20231123,122600,23560846,431,431,431,431,0
|
|
20231123,122500,23560846,431,431,431,431,0
|
|
20231123,122400,23560846,431,431,431,431,0
|
|
20231123,122300,23560846,431,431,431,431,0
|
|
20231123,122200,23560846,431,431,431,431,300
|
|
20231123,122100,23431546,431,431,431,431,0
|
|
20231123,122000,23431546,431,433,433,431,5146
|
|
20231123,121900,21212500,434,434,434,434,710
|
|
20231123,121800,20904360,434,434,434,434,0
|
|
20231123,121700,20904360,434,434,434,434,0
|
|
20231123,121600,20904360,434,434,434,434,0
|
|
20231123,121500,20904360,434,434,434,434,0
|
|
20231123,121400,20904360,434,434,434,434,0
|
|
20231123,121300,20904360,434,434,434,434,0
|
|
20231123,121200,20904360,434,434,434,434,0
|
|
20231123,121100,20904360,434,434,434,434,0
|
|
20231123,121000,20904360,434,434,434,434,0
|
|
20231123,120900,20904360,434,434,434,434,222
|
|
20231123,120800,20808012,437,434,437,434,636
|
|
20231123,120700,20530230,434,434,434,434,0
|
|
20231123,120600,20530230,434,437,438,434,89
|
|
20231123,120500,20491262,438,437,438,437,1000
|
|
20231123,120400,20053282,438,437,438,437,1791
|
|
20231123,120300,19270339,437,435,437,435,1250
|
|
20231123,120200,18724949,434,434,434,434,1
|
|
20231123,120100,18724515,434,434,434,434,3200
|
|
20231123,120000,17335715,431,431,431,431,1
|
|
20231123,115900,17335284,431,431,431,431,0
|
|
20231123,115800,17335284,431,431,431,431,0
|
|
20231123,115700,17335284,431,431,431,431,9407
|
|
20231123,115600,13280867,431,431,431,431,0
|
|
20231123,115500,13280867,431,431,431,431,0
|
|
20231123,115400,13280867,431,431,431,431,0
|
|
20231123,115300,13280867,431,431,431,431,0
|
|
20231123,115200,13280867,431,431,431,431,2
|
|
20231123,115100,13280005,431,431,431,431,0
|
|
20231123,115000,13280005,431,431,431,431,0
|
|
20231123,114900,13280005,431,431,431,431,0
|
|
20231123,114800,13280005,431,432,432,431,3591
|
|
20231123,114700,11732239,432,432,432,432,55
|
|
20231123,114600,11708479,431,432,432,431,222
|
|
20231123,114500,11612791,436,436,436,436,0
|
|
20231123,114400,11612791,436,436,436,436,0
|
|
20231123,114300,11612791,436,434,436,434,1000
|
|
20231123,114200,11176978,434,434,434,434,0
|
|
20231123,114100,11176978,434,434,434,434,42
|
|
20231123,114000,11158750,434,434,434,434,0
|
|
20231123,113900,11158750,434,434,434,434,0
|
|
20231123,113800,11158750,434,434,434,434,0
|
|
20231123,113700,11158750,434,434,434,434,0
|
|
20231123,113600,11158750,434,434,434,434,0
|
|
20231123,113500,11158750,434,434,434,434,0
|
|
20231123,113400,11158750,434,434,434,434,0
|
|
20231123,113300,11158750,434,434,434,434,0
|
|
20231123,113200,11158750,434,434,434,434,100
|
|
20231123,113100,11115350,431,431,431,431,0
|
|
20231123,113000,11115350,431,431,431,431,0
|
|
20231123,112900,11115350,431,431,431,431,0
|
|
20231123,112800,11115350,431,431,431,431,0
|
|
20231123,112700,11115350,431,431,431,431,0
|
|
20231123,112600,11115350,431,431,431,431,0
|
|
20231123,112500,11115350,431,431,431,431,0
|
|
20231123,112400,11115350,431,431,431,431,10
|
|
20231123,112300,11111040,431,431,431,431,222
|
|
20231123,112200,11015358,434,434,434,434,0
|
|
20231123,112100,11015358,434,434,434,434,0
|
|
20231123,112000,11015358,434,434,434,434,0
|
|
20231123,111900,11015358,434,434,434,434,0
|
|
20231123,111800,11015358,434,434,434,434,0
|
|
20231123,111700,11015358,434,434,434,434,0
|
|
20231123,111600,11015358,434,434,434,434,0
|
|
20231123,111500,11015358,434,434,434,434,1
|
|
20231123,111400,11014924,431,431,431,431,0
|
|
20231123,111300,11014924,431,431,431,431,0
|
|
20231123,111200,11014924,431,431,431,431,0
|
|
20231123,111100,11014924,431,431,431,431,0
|
|
20231123,111000,11014924,431,431,431,431,0
|
|
20231123,110900,11014924,431,431,431,431,901
|
|
20231123,110800,10626593,431,431,431,431,0
|
|
20231123,110700,10626593,431,433,433,431,62
|
|
20231123,110600,10599867,430,430,430,430,0
|
|
20231123,110500,10599867,430,430,430,430,0
|
|
20231123,110400,10599867,430,430,430,430,0
|
|
20231123,110300,10599867,430,430,430,430,0
|
|
20231123,110200,10599867,430,430,430,430,0
|
|
20231123,110100,10599867,430,430,430,430,0
|
|
20231123,110000,10599867,430,430,430,430,0
|
|
20231123,105900,10599867,430,430,430,430,0
|
|
20231123,105800,10599867,430,430,430,430,0
|
|
20231123,105700,10599867,430,430,430,430,0
|
|
20231123,105600,10599867,430,430,430,430,1001
|
|
20231123,105500,10169437,430,430,430,430,0
|
|
20231123,105400,10169437,430,430,430,430,0
|
|
20231123,105300,10169437,430,430,430,430,0
|
|
20231123,105200,10169437,430,430,430,430,1
|
|
20231123,105100,10169007,430,430,430,430,936
|
|
20231123,105000,9766527,430,430,430,430,0
|
|
20231123,104900,9766527,430,431,431,430,399
|
|
20231123,104800,9594577,430,430,430,430,0
|
|
20231123,104700,9594577,430,430,430,430,0
|
|
20231123,104600,9594577,430,430,430,430,0
|
|
20231123,104500,9594577,430,430,430,430,0
|
|
20231123,104400,9594577,430,430,430,430,0
|
|
20231123,104300,9594577,430,430,430,430,0
|
|
20231123,104200,9594577,430,430,430,430,0
|
|
20231123,104100,9594577,430,430,430,430,0
|
|
20231123,104000,9594577,430,430,430,430,0
|
|
20231123,103900,9594577,430,430,430,430,0
|
|
20231123,103800,9594577,430,430,430,430,0
|
|
20231123,103700,9594577,430,430,430,430,0
|
|
20231123,103600,9594577,430,430,430,430,2
|
|
20231123,103500,9593717,430,432,432,430,4289
|
|
20231123,103400,7748583,436,436,436,436,0
|
|
20231123,103300,7748583,436,436,436,436,0
|
|
20231123,103200,7748583,436,436,436,436,0
|
|
20231123,103100,7748583,436,436,436,436,0
|
|
20231123,103000,7748583,436,436,436,436,0
|
|
20231123,102900,7748583,436,436,436,436,0
|
|
20231123,102800,7748583,436,436,436,436,0
|
|
20231123,102700,7748583,436,436,436,436,0
|
|
20231123,102600,7748583,436,436,436,436,0
|
|
20231123,102500,7748583,436,436,436,436,0
|
|
20231123,102400,7748583,436,436,436,436,0
|
|
20231123,102300,7748583,436,436,436,436,0
|
|
20231123,102200,7748583,436,436,436,436,0
|
|
20231123,102100,7748583,436,436,436,436,0
|
|
20231123,102000,7748583,436,436,436,436,0
|
|
20231123,101900,7748583,436,436,436,436,0
|
|
20231123,101800,7748583,436,436,436,436,0
|
|
20231123,101700,7748583,436,435,436,435,579
|
|
20231123,101600,7496179,430,433,433,430,500
|
|
20231123,101500,7280675,434,434,434,434,0
|
|
20231123,101400,7280675,434,434,434,434,0
|
|
20231123,101300,7280675,434,434,434,434,0
|
|
20231123,101200,7280675,434,434,434,434,0
|
|
20231123,101100,7280675,434,434,434,434,0
|
|
20231123,101000,7280675,434,434,434,434,4
|
|
20231123,100900,7278939,434,434,434,434,0
|
|
20231123,100800,7278939,434,434,434,434,0
|
|
20231123,100700,7278939,434,434,434,434,3
|
|
20231123,100600,7277637,434,434,434,434,0
|
|
20231123,100500,7277637,434,434,434,434,0
|
|
20231123,100400,7277637,434,434,434,434,0
|
|
20231123,100300,7277637,434,434,434,434,0
|
|
20231123,100200,7277637,434,434,434,434,40
|
|
20231123,100100,7260277,434,434,434,434,0
|
|
20231123,100000,7260277,434,434,434,434,0
|
|
20231123,095900,7260277,434,434,434,434,0
|
|
20231123,095800,7260277,434,434,434,434,0
|
|
20231123,095700,7260277,434,434,434,434,0
|
|
20231123,095600,7260277,434,434,434,434,0
|
|
20231123,095500,7260277,434,434,434,434,0
|
|
20231123,095400,7260277,434,434,434,434,0
|
|
20231123,095300,7260277,434,432,434,432,429
|
|
20231123,095200,7074343,433,433,433,433,0
|
|
20231123,095100,7074343,433,433,433,433,500
|
|
20231123,095000,6857843,433,433,433,433,12
|
|
20231123,094900,6852647,432,432,432,432,200
|
|
20231123,094800,6766247,433,433,433,433,0
|
|
20231123,094700,6766247,433,433,433,433,0
|
|
20231123,094600,6766247,433,433,433,433,0
|
|
20231123,094500,6766247,433,433,433,433,1
|
|
20231123,094400,6765814,433,433,433,433,0
|
|
20231123,094300,6765814,433,433,433,433,0
|
|
20231123,094200,6765814,433,433,433,433,0
|
|
20231123,094100,6765814,433,433,433,433,0
|
|
20231123,094000,6765814,433,433,433,433,0
|
|
20231123,093900,6765814,433,433,433,433,0
|
|
20231123,093800,6765814,433,433,433,433,0
|
|
20231123,093700,6765814,433,433,433,433,0
|
|
20231123,093600,6765814,433,433,433,433,0
|
|
20231123,093500,6765814,433,433,433,433,0
|
|
20231123,093400,6765814,433,433,433,433,0
|
|
20231123,093300,6765814,433,433,433,433,1
|
|
20231123,093200,6765381,433,433,433,433,1
|
|
20231123,093100,6764948,428,428,428,428,0
|
|
20231123,093000,6764948,428,428,428,428,0
|
|
20231123,092900,6764948,428,432,432,428,7859
|
|
20231123,092800,3383060,434,434,434,434,99
|
|
20231123,092700,3340094,434,434,434,434,0
|
|
20231123,092600,3340094,434,435,435,434,2266
|
|
20231123,092500,2355504,436,436,436,436,3
|
|
20231123,092400,2354196,436,436,436,436,0
|
|
20231123,092300,2354196,436,437,437,436,1008
|
|
20231123,092200,1914706,437,437,437,437,0
|
|
20231123,092100,1914706,437,437,437,437,443
|
|
20231123,092000,1721115,436,436,436,436,58
|
|
20231123,091900,1695827,435,435,435,435,0
|
|
20231123,091800,1695827,435,435,435,435,0
|
|
20231123,091700,1695827,435,435,435,435,0
|
|
20231123,091600,1695827,435,435,435,435,0
|
|
20231123,091500,1695827,435,435,435,435,1
|
|
20231123,091400,1695392,435,435,435,435,655
|
|
20231123,091300,1410467,434,434,434,434,0
|
|
20231123,091200,1410467,434,434,434,434,936
|
|
20231123,091100,1004243,434,434,434,434,0
|
|
20231123,091000,1004243,434,434,434,434,0
|
|
20231123,090900,1004243,434,434,434,434,0
|
|
20231123,090800,1004243,434,434,434,434,0
|
|
20231123,090700,1004243,434,434,434,434,11
|
|
20231123,090600,999469,432,432,432,432,0
|
|
20231123,090500,999469,432,434,434,432,68
|
|
20231123,090400,969959,433,433,433,433,584
|
|
20231123,090300,717087,433,433,433,433,57
|
|
20231123,090200,692406,434,436,436,434,1046
|
|
20231123,090100,237353,436,436,436,436,0
|
|
20231123,090000,237353,436,438,438,436,542
|