621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191800,26210945,734,734,734,734,1582
|
|
20231122,191700,26210945,734,734,734,734,0
|
|
20231122,191600,26210945,734,734,734,734,0
|
|
20231122,191500,26210945,734,734,734,734,0
|
|
20231122,191400,26210945,734,734,734,734,0
|
|
20231122,191300,26210945,734,734,734,734,0
|
|
20231122,191200,26210945,734,734,734,734,0
|
|
20231122,191100,26210945,734,734,734,734,0
|
|
20231122,191000,26210945,734,734,734,734,0
|
|
20231122,190900,26210945,734,734,734,734,0
|
|
20231122,190800,26210945,734,734,734,734,0
|
|
20231122,190700,26210945,734,734,734,734,0
|
|
20231122,190600,26210945,734,734,734,734,0
|
|
20231122,190500,26210945,734,734,734,734,0
|
|
20231122,190400,26210945,734,734,734,734,0
|
|
20231122,190300,26210945,734,734,734,734,0
|
|
20231122,190200,26210945,734,734,734,734,0
|
|
20231122,190100,26210945,734,734,734,734,0
|
|
20231122,190000,26210945,734,734,734,734,0
|
|
20231122,185900,26210945,734,734,734,734,0
|
|
20231122,185800,26210945,734,734,734,734,0
|
|
20231122,185700,26210945,734,734,734,734,0
|
|
20231122,185600,26210945,734,734,734,734,0
|
|
20231122,185500,26210945,734,734,734,734,0
|
|
20231122,185400,26210945,734,734,734,734,0
|
|
20231122,185300,26210945,734,734,734,734,0
|
|
20231122,185200,26210945,734,734,734,734,0
|
|
20231122,185100,26210945,734,734,734,734,0
|
|
20231122,185000,26210945,734,734,734,734,0
|
|
20231122,184900,26210945,734,734,734,734,0
|
|
20231122,184800,26210945,734,734,734,734,1582
|
|
20231122,184700,26210945,734,734,734,734,0
|
|
20231122,184600,26210945,734,734,734,734,0
|
|
20231122,184500,26210945,734,734,734,734,0
|
|
20231122,184400,26210945,734,734,734,734,0
|
|
20231122,184300,26210945,734,734,734,734,0
|
|
20231122,184200,26210945,734,734,734,734,0
|
|
20231122,184100,26210945,734,734,734,734,0
|
|
20231122,184000,26210945,734,734,734,734,0
|
|
20231122,183900,26210945,734,734,734,734,0
|
|
20231122,183800,26210945,734,734,734,734,0
|
|
20231122,183700,26210945,734,734,734,734,0
|
|
20231122,183600,26210945,734,734,734,734,0
|
|
20231122,183500,26210945,734,734,734,734,0
|
|
20231122,183400,26210945,734,734,734,734,0
|
|
20231122,183300,26210945,734,734,734,734,0
|
|
20231122,183200,26210945,734,734,734,734,0
|
|
20231122,183100,26210945,734,734,734,734,0
|
|
20231122,183000,26210945,734,734,734,734,0
|
|
20231122,182900,26210945,734,734,734,734,0
|
|
20231122,182800,26210945,734,734,734,734,0
|
|
20231122,182700,26210945,734,734,734,734,0
|
|
20231122,182600,26210945,734,734,734,734,0
|
|
20231122,182500,26210945,734,734,734,734,0
|
|
20231122,182400,26210945,734,734,734,734,0
|
|
20231122,182300,26210945,734,734,734,734,0
|
|
20231122,182200,26210945,734,734,734,734,0
|
|
20231122,182100,26210945,734,734,734,734,0
|
|
20231122,182000,26210945,734,734,734,734,0
|
|
20231122,181900,26210945,734,734,734,734,0
|
|
20231122,181800,26210945,734,734,734,734,1582
|
|
20231122,181700,26210945,734,734,734,734,0
|
|
20231122,181600,26210945,734,734,734,734,0
|
|
20231122,181500,26210945,734,734,734,734,0
|
|
20231122,181400,26210945,734,734,734,734,0
|
|
20231122,181300,26210945,734,734,734,734,0
|
|
20231122,181200,26210945,734,734,734,734,0
|
|
20231122,181100,26210945,734,734,734,734,0
|
|
20231122,181000,26210945,734,734,734,734,0
|
|
20231122,180900,26210945,734,734,734,734,0
|
|
20231122,180800,26210945,734,734,734,734,0
|
|
20231122,180700,26210945,734,734,734,734,0
|
|
20231122,180600,26210945,734,734,734,734,0
|
|
20231122,180500,26210945,734,734,734,734,0
|
|
20231122,180400,26210945,734,734,734,734,0
|
|
20231122,180300,26210945,734,734,734,734,0
|
|
20231122,180200,26210945,734,734,734,734,0
|
|
20231122,180100,26210945,734,734,734,734,0
|
|
20231122,180000,26210945,734,734,734,734,0
|
|
20231122,175900,26210945,734,734,734,734,0
|
|
20231122,175800,26210945,734,734,734,734,0
|
|
20231122,175700,26210945,734,734,734,734,0
|
|
20231122,175600,26210945,734,734,734,734,0
|
|
20231122,175500,26210945,734,734,734,734,0
|
|
20231122,175400,26210945,734,734,734,734,0
|
|
20231122,175300,26210945,734,734,734,734,0
|
|
20231122,175200,26210945,734,734,734,734,0
|
|
20231122,175100,26210945,734,734,734,734,0
|
|
20231122,175000,26210945,734,734,734,734,0
|
|
20231122,174900,26210945,734,734,734,734,0
|
|
20231122,174800,26210945,734,734,734,734,1582
|
|
20231122,174700,26210945,734,734,734,734,0
|
|
20231122,174600,26210945,734,734,734,734,0
|
|
20231122,174500,26210945,734,734,734,734,0
|
|
20231122,174400,26210945,734,734,734,734,0
|
|
20231122,174300,26210945,734,734,734,734,0
|
|
20231122,174200,26210945,734,734,734,734,0
|
|
20231122,174100,26210945,734,734,734,734,0
|
|
20231122,174000,26210945,734,734,734,734,0
|
|
20231122,173900,26210945,734,734,734,734,0
|
|
20231122,173800,26210945,734,734,734,734,0
|
|
20231122,173700,26210945,734,734,734,734,0
|
|
20231122,173600,26210945,734,734,734,734,0
|
|
20231122,173500,26210945,734,734,734,734,0
|
|
20231122,173400,26210945,734,734,734,734,0
|
|
20231122,173300,26210945,734,734,734,734,0
|
|
20231122,173200,26210945,734,734,734,734,0
|
|
20231122,173100,26210945,734,734,734,734,0
|
|
20231122,173000,26210945,734,734,734,734,0
|
|
20231122,172900,26210945,734,734,734,734,0
|
|
20231122,172800,26210945,734,734,734,734,0
|
|
20231122,172700,26210945,734,734,734,734,0
|
|
20231122,172600,26210945,734,734,734,734,0
|
|
20231122,172500,26210945,734,734,734,734,0
|
|
20231122,172400,26210945,734,734,734,734,0
|
|
20231122,172300,26210945,734,734,734,734,0
|
|
20231122,172200,26210945,734,734,734,734,0
|
|
20231122,172100,26210945,734,734,734,734,0
|
|
20231122,172000,26210945,734,734,734,734,0
|
|
20231122,171900,26210945,734,734,734,734,0
|
|
20231122,171800,26210945,734,734,734,734,1582
|
|
20231122,171700,26210945,734,734,734,734,0
|
|
20231122,171600,26210945,734,734,734,734,0
|
|
20231122,171500,26210945,734,734,734,734,0
|
|
20231122,171400,26210945,734,734,734,734,0
|
|
20231122,171300,26210945,734,734,734,734,0
|
|
20231122,171200,26210945,734,734,734,734,0
|
|
20231122,171100,26210945,734,734,734,734,0
|
|
20231122,171000,26210945,734,734,734,734,0
|
|
20231122,170900,26210945,734,734,734,734,0
|
|
20231122,170800,26210945,734,734,734,734,0
|
|
20231122,170700,26210945,734,734,734,734,0
|
|
20231122,170600,26210945,734,734,734,734,0
|
|
20231122,170500,26210945,734,734,734,734,0
|
|
20231122,170400,26210945,734,734,734,734,0
|
|
20231122,170300,26210945,734,734,734,734,0
|
|
20231122,170200,26210945,734,734,734,734,0
|
|
20231122,170100,26210945,734,734,734,734,0
|
|
20231122,170000,26210945,734,734,734,734,0
|
|
20231122,165900,26210945,734,734,734,734,0
|
|
20231122,165800,26210945,734,734,734,734,0
|
|
20231122,165700,26210945,734,734,734,734,0
|
|
20231122,165600,26210945,734,734,734,734,0
|
|
20231122,165500,26210945,734,734,734,734,0
|
|
20231122,165400,26210945,734,734,734,734,0
|
|
20231122,165300,26210945,734,734,734,734,0
|
|
20231122,165200,26210945,734,734,734,734,0
|
|
20231122,165100,26210945,734,734,734,734,0
|
|
20231122,165000,26210945,734,734,734,734,0
|
|
20231122,164900,26210945,734,734,734,734,0
|
|
20231122,164800,26210945,734,734,734,734,1582
|
|
20231122,164700,26210945,734,734,734,734,0
|
|
20231122,164600,26210945,734,734,734,734,0
|
|
20231122,164500,26210945,734,734,734,734,0
|
|
20231122,164400,26210945,734,734,734,734,0
|
|
20231122,164300,26210945,734,734,734,734,0
|
|
20231122,164200,26210945,734,734,734,734,0
|
|
20231122,164100,26210945,734,734,734,734,0
|
|
20231122,164000,26210945,734,734,734,734,0
|
|
20231122,163900,26210945,734,734,734,734,0
|
|
20231122,163800,26210945,734,734,734,734,0
|
|
20231122,163700,26210945,734,734,734,734,0
|
|
20231122,163600,26210945,734,734,734,734,0
|
|
20231122,163500,26210945,734,734,734,734,0
|
|
20231122,163400,26210945,734,734,734,734,0
|
|
20231122,163300,26210945,734,734,734,734,0
|
|
20231122,163200,26210945,734,734,734,734,0
|
|
20231122,163100,26210945,734,734,734,734,0
|
|
20231122,163000,26210945,734,734,734,734,0
|
|
20231122,162900,26210945,734,734,734,734,0
|
|
20231122,162800,26210945,734,734,734,734,0
|
|
20231122,162700,26210945,734,734,734,734,0
|
|
20231122,162600,26210945,734,734,734,734,0
|
|
20231122,162500,26210945,734,734,734,734,0
|
|
20231122,162400,26210945,734,734,734,734,0
|
|
20231122,162300,26210945,734,734,734,734,0
|
|
20231122,162200,26210945,734,734,734,734,0
|
|
20231122,162100,26210945,734,734,734,734,0
|
|
20231122,162000,26210945,734,734,734,734,0
|
|
20231122,161900,26210945,734,734,734,734,0
|
|
20231122,161800,26210945,734,734,734,734,1582
|
|
20231122,161700,26210945,734,734,734,734,0
|
|
20231122,161600,26210945,734,734,734,734,0
|
|
20231122,161500,26210945,734,734,734,734,0
|
|
20231122,161400,26210945,734,734,734,734,0
|
|
20231122,161300,26210945,734,734,734,734,0
|
|
20231122,161200,26210945,734,734,734,734,0
|
|
20231122,161100,26210945,734,734,734,734,0
|
|
20231122,161000,26210945,734,734,734,734,0
|
|
20231122,160900,26210945,734,734,734,734,0
|
|
20231122,160800,26210945,734,734,734,734,0
|
|
20231122,160700,26210945,734,734,734,734,0
|
|
20231122,160600,26210945,734,734,734,734,0
|
|
20231122,160500,26210945,734,734,734,734,0
|
|
20231122,160400,26210945,734,734,734,734,0
|
|
20231122,160300,26210945,734,734,734,734,0
|
|
20231122,160200,26210945,734,734,734,734,0
|
|
20231122,160100,26210945,734,734,734,734,0
|
|
20231122,160000,26210945,734,734,734,734,0
|
|
20231122,155900,26210945,734,734,734,734,0
|
|
20231122,155800,26210945,734,734,734,734,0
|
|
20231122,155700,26210945,734,734,734,734,0
|
|
20231122,155600,26210945,734,734,734,734,0
|
|
20231122,155500,26210945,734,734,734,734,0
|
|
20231122,155400,26210945,734,734,734,734,0
|
|
20231122,155300,26210945,734,734,734,734,0
|
|
20231122,155200,26210945,734,734,734,734,0
|
|
20231122,155100,26210945,734,734,734,734,0
|
|
20231122,155000,26210945,734,734,734,734,0
|
|
20231122,154900,26210945,734,734,734,734,0
|
|
20231122,154800,26210945,734,734,734,734,1582
|
|
20231122,154700,26210945,734,734,734,734,0
|
|
20231122,154600,26210945,734,734,734,734,0
|
|
20231122,154500,26210945,734,734,734,734,0
|
|
20231122,154400,26210945,734,734,734,734,0
|
|
20231122,154300,26210945,734,734,734,734,0
|
|
20231122,154200,26210945,734,734,734,734,0
|
|
20231122,154100,26210945,734,734,734,734,0
|
|
20231122,154000,26210945,734,734,734,734,0
|
|
20231122,153900,26210945,734,734,734,734,0
|
|
20231122,153800,26210945,734,734,734,734,0
|
|
20231122,153700,26210945,734,734,734,734,0
|
|
20231122,153600,26210945,734,734,734,734,0
|
|
20231122,153500,26210945,734,734,734,734,0
|
|
20231122,153400,26210945,734,734,734,734,0
|
|
20231122,153300,26210945,734,734,734,734,0
|
|
20231122,153200,26210945,734,734,734,734,0
|
|
20231122,153100,26210945,734,734,734,734,0
|
|
20231122,153000,26210945,734,734,734,734,1582
|
|
20231122,152900,25049757,733,733,733,733,0
|
|
20231122,152800,25049757,733,733,733,733,0
|
|
20231122,152700,25049757,733,733,733,733,0
|
|
20231122,152600,25049757,733,733,733,733,0
|
|
20231122,152500,25049757,733,733,733,733,0
|
|
20231122,152400,25049757,733,733,733,733,0
|
|
20231122,152300,25049757,733,733,733,733,0
|
|
20231122,152200,25049757,733,733,733,733,0
|
|
20231122,152100,25049757,733,733,733,733,0
|
|
20231122,152000,25049757,733,733,733,733,0
|
|
20231122,151900,25049757,733,733,733,733,4
|
|
20231122,151800,25046825,733,733,733,733,4
|
|
20231122,151700,25043893,727,734,734,727,32
|
|
20231122,151600,25020601,728,734,734,728,14
|
|
20231122,151500,25010385,734,734,734,734,4
|
|
20231122,151400,25007449,734,734,734,734,4
|
|
20231122,151300,25004513,734,734,734,734,4
|
|
20231122,151200,25001577,734,734,734,734,4
|
|
20231122,151100,24998641,728,732,733,728,14
|
|
20231122,151000,24988432,732,732,732,732,3
|
|
20231122,150900,24986236,732,732,732,732,4
|
|
20231122,150800,24983308,728,727,728,727,476
|
|
20231122,150700,24636860,727,724,728,724,95
|
|
20231122,150600,24567794,724,728,728,724,1889
|
|
20231122,150500,23197024,727,728,728,727,15
|
|
20231122,150400,23186105,727,729,729,727,89
|
|
20231122,150300,23121253,729,730,730,729,15
|
|
20231122,150200,23110304,732,732,732,732,4
|
|
20231122,150100,23107376,732,732,732,732,3
|
|
20231122,150000,23105180,732,731,732,731,52
|
|
20231122,145900,23067164,733,733,733,733,4
|
|
20231122,145800,23064232,733,733,733,733,4
|
|
20231122,145700,23061300,733,733,733,733,4
|
|
20231122,145600,23058368,733,733,733,733,4
|
|
20231122,145500,23055436,733,733,733,733,4
|
|
20231122,145400,23052504,733,733,733,733,4
|
|
20231122,145300,23049572,733,733,733,733,4
|
|
20231122,145200,23046640,733,733,733,733,4
|
|
20231122,145100,23043708,733,733,733,733,3
|
|
20231122,145000,23041509,733,733,733,733,4
|
|
20231122,144900,23038577,733,733,733,733,4
|
|
20231122,144800,23035645,733,733,733,733,4
|
|
20231122,144700,23032713,733,733,733,733,4
|
|
20231122,144600,23029781,733,733,733,733,4
|
|
20231122,144500,23026849,733,733,733,733,4
|
|
20231122,144400,23023917,733,733,733,733,4
|
|
20231122,144300,23020985,733,733,733,733,4
|
|
20231122,144200,23018053,733,733,733,733,3
|
|
20231122,144100,23015854,733,733,733,733,4
|
|
20231122,144000,23012922,733,733,733,733,4
|
|
20231122,143900,23009990,733,731,733,731,5
|
|
20231122,143800,23006327,731,733,733,731,9
|
|
20231122,143700,22999740,733,731,733,731,4
|
|
20231122,143600,22996810,730,731,731,730,44
|
|
20231122,143500,22964686,731,731,731,731,4
|
|
20231122,143400,22961762,731,731,731,731,4
|
|
20231122,143300,22958838,732,731,732,722,569
|
|
20231122,143200,22547612,732,731,732,731,3
|
|
20231122,143100,22545418,726,729,732,725,7
|
|
20231122,143000,22540310,729,728,729,725,76
|
|
20231122,142900,22484916,727,730,731,725,8
|
|
20231122,142800,22479089,735,741,741,721,3238
|
|
20231122,142700,20133873,741,741,741,741,3
|
|
20231122,142600,20131650,743,739,743,739,5005
|
|
20231122,142500,16428133,730,732,740,730,15060
|
|
20231122,142400,5331765,731,733,733,731,5
|
|
20231122,142300,5328102,733,733,733,733,3
|
|
20231122,142200,5325903,733,733,733,733,4
|
|
20231122,142100,5322971,733,733,733,733,4
|
|
20231122,142000,5320039,733,733,733,733,4
|
|
20231122,141900,5317107,733,733,733,733,4
|
|
20231122,141800,5314175,733,733,733,733,4
|
|
20231122,141700,5311243,733,733,733,733,4
|
|
20231122,141600,5308311,733,733,733,733,4
|
|
20231122,141500,5305379,733,733,733,733,4
|
|
20231122,141400,5302447,733,733,733,733,4
|
|
20231122,141300,5299515,733,733,733,733,3
|
|
20231122,141200,5297316,733,733,733,733,4
|
|
20231122,141100,5294384,733,733,733,733,4
|
|
20231122,141000,5291452,733,733,733,733,4
|
|
20231122,140900,5288520,733,733,733,733,4
|
|
20231122,140800,5285588,733,733,733,733,4
|
|
20231122,140700,5282656,733,733,733,733,4
|
|
20231122,140600,5279724,733,733,733,733,4
|
|
20231122,140500,5276792,733,733,733,733,4
|
|
20231122,140400,5273860,733,733,733,733,3
|
|
20231122,140300,5271661,733,733,733,733,4
|
|
20231122,140200,5268729,733,733,733,733,4
|
|
20231122,140100,5265797,733,733,733,733,4
|
|
20231122,140000,5262865,733,733,733,733,4
|
|
20231122,135900,5259933,733,733,733,733,4
|
|
20231122,135800,5257001,733,733,733,733,4
|
|
20231122,135700,5254069,733,733,733,733,4
|
|
20231122,135600,5251137,733,733,733,733,4
|
|
20231122,135500,5248205,733,733,733,733,4
|
|
20231122,135400,5245273,733,733,733,733,3
|
|
20231122,135300,5243074,733,733,733,733,4
|
|
20231122,135200,5240142,733,733,733,733,4
|
|
20231122,135100,5237210,733,733,733,733,4
|
|
20231122,135000,5234278,733,733,733,733,4
|
|
20231122,134900,5231346,733,733,733,733,4
|
|
20231122,134800,5228414,733,732,733,732,17
|
|
20231122,134700,5215956,732,732,732,732,4
|
|
20231122,134600,5213028,732,732,732,732,4
|
|
20231122,134500,5210100,732,732,732,732,3
|
|
20231122,134400,5207904,732,732,732,732,4
|
|
20231122,134300,5204976,732,732,732,732,4
|
|
20231122,134200,5202048,732,732,732,732,4
|
|
20231122,134100,5199120,730,733,733,730,10
|
|
20231122,134000,5191808,733,733,733,733,4
|
|
20231122,133900,5188876,733,733,733,733,4
|
|
20231122,133800,5185944,733,733,733,733,4
|
|
20231122,133700,5183012,733,733,733,733,4
|
|
20231122,133600,5180080,733,733,733,733,7
|
|
20231122,133500,5174949,733,733,733,733,3
|
|
20231122,133400,5172750,733,733,733,733,4
|
|
20231122,133300,5169818,732,731,732,731,4
|
|
20231122,133200,5166891,732,730,732,730,4
|
|
20231122,133100,5163966,729,732,733,729,6
|
|
20231122,133000,5159577,733,733,733,733,5
|
|
20231122,132900,5155912,736,731,736,731,207
|
|
20231122,132800,5004579,735,735,735,735,4
|
|
20231122,132700,5001639,735,735,735,735,4
|
|
20231122,132600,4998699,735,735,735,735,3
|
|
20231122,132500,4996494,735,735,735,735,4
|
|
20231122,132400,4993554,735,735,735,735,4
|
|
20231122,132300,4990614,736,732,736,732,4
|
|
20231122,132200,4987678,732,732,732,732,4
|
|
20231122,132100,4984750,732,732,732,732,4
|
|
20231122,132000,4981822,732,732,732,732,4
|
|
20231122,131900,4978894,732,735,735,732,14
|
|
20231122,131800,4968634,737,737,737,737,4
|
|
20231122,131700,4965686,737,737,737,737,4
|
|
20231122,131600,4962738,737,737,737,737,3
|
|
20231122,131500,4960527,737,737,737,737,4
|
|
20231122,131400,4957579,737,737,737,737,4
|
|
20231122,131300,4954631,737,737,737,737,4
|
|
20231122,131200,4951683,737,737,737,737,4
|
|
20231122,131100,4948735,737,737,737,737,4
|
|
20231122,131000,4945787,737,737,737,737,4
|
|
20231122,130900,4942839,737,737,737,737,4
|
|
20231122,130800,4939891,737,737,737,737,4
|
|
20231122,130700,4936943,737,737,737,737,3
|
|
20231122,130600,4934732,737,737,737,737,4
|
|
20231122,130500,4931784,737,737,737,737,4
|
|
20231122,130400,4928836,737,737,737,737,4
|
|
20231122,130300,4925888,737,737,737,737,4
|
|
20231122,130200,4922940,737,737,737,737,4
|
|
20231122,130100,4919992,738,737,738,737,4
|
|
20231122,130000,4917041,737,737,737,737,11
|
|
20231122,125900,4908934,737,737,737,737,4
|
|
20231122,125800,4905986,737,737,737,737,4
|
|
20231122,125700,4903038,738,736,738,736,3
|
|
20231122,125600,4900826,737,737,737,737,4
|
|
20231122,125500,4897878,737,737,737,737,4
|
|
20231122,125400,4894930,737,737,737,737,4
|
|
20231122,125300,4891982,737,737,737,737,4
|
|
20231122,125200,4889034,737,737,737,737,4
|
|
20231122,125100,4886086,737,737,737,737,4
|
|
20231122,125000,4883138,737,737,737,737,4
|
|
20231122,124900,4880190,737,737,737,737,8
|
|
20231122,124800,4874294,737,737,737,737,3
|
|
20231122,124700,4872083,737,737,737,737,4
|
|
20231122,124600,4869135,737,735,737,735,84
|
|
20231122,124500,4807387,737,737,737,737,104
|
|
20231122,124400,4730739,737,737,737,737,4
|
|
20231122,124300,4727791,738,737,738,737,4
|
|
20231122,124200,4724841,735,738,738,735,4007
|
|
20231122,124100,1779684,738,738,738,738,4
|
|
20231122,124000,1776732,738,738,738,738,4
|
|
20231122,123900,1773780,738,738,738,738,4
|
|
20231122,123800,1770828,738,738,738,738,3
|
|
20231122,123700,1768614,738,738,738,738,4
|
|
20231122,123600,1765662,738,738,738,738,4
|
|
20231122,123500,1762710,738,738,738,738,4
|
|
20231122,123400,1759758,738,738,738,738,4
|
|
20231122,123300,1756806,738,738,738,738,4
|
|
20231122,123200,1753854,738,738,738,738,4
|
|
20231122,123100,1750902,738,738,738,738,4
|
|
20231122,123000,1747950,738,738,738,738,4
|
|
20231122,122900,1744998,738,738,738,738,3
|
|
20231122,122800,1742784,738,738,738,738,4
|
|
20231122,122700,1739832,738,738,738,738,4
|
|
20231122,122600,1736880,738,738,738,738,4
|
|
20231122,122500,1733928,738,738,738,738,4
|
|
20231122,122400,1730976,738,738,738,738,4
|
|
20231122,122300,1728024,738,738,738,738,4
|
|
20231122,122200,1725072,738,737,738,737,4
|
|
20231122,122100,1722121,738,738,738,738,4
|
|
20231122,122000,1719169,738,737,738,737,4
|
|
20231122,121900,1716218,737,738,738,737,5
|
|
20231122,121800,1712530,738,738,738,738,4
|
|
20231122,121700,1709578,738,738,738,738,4
|
|
20231122,121600,1706626,738,738,738,738,4
|
|
20231122,121500,1703674,738,738,738,738,4
|
|
20231122,121400,1700722,738,738,738,738,4
|
|
20231122,121300,1697770,738,738,738,738,4
|
|
20231122,121200,1694818,738,738,738,738,4
|
|
20231122,121100,1691866,738,738,738,738,4
|
|
20231122,121000,1688914,738,738,738,738,3
|
|
20231122,120900,1686700,738,738,738,738,4
|
|
20231122,120800,1683748,738,738,738,738,4
|
|
20231122,120700,1680796,738,738,738,738,4
|
|
20231122,120600,1677844,738,738,738,738,4
|
|
20231122,120500,1674892,738,738,738,738,4
|
|
20231122,120400,1671940,738,738,738,738,4
|
|
20231122,120300,1668988,738,738,738,738,4
|
|
20231122,120200,1666036,738,738,738,738,4
|
|
20231122,120100,1663084,738,738,738,738,4
|
|
20231122,120000,1660132,738,738,738,738,3
|
|
20231122,115900,1657918,738,738,738,738,4
|
|
20231122,115800,1654966,738,738,738,738,4
|
|
20231122,115700,1652014,738,738,738,738,4
|
|
20231122,115600,1649062,738,738,738,738,4
|
|
20231122,115500,1646110,738,738,738,738,4
|
|
20231122,115400,1643158,738,738,738,738,4
|
|
20231122,115300,1640206,738,738,738,738,4
|
|
20231122,115200,1637254,738,738,738,738,4
|
|
20231122,115100,1634302,738,738,738,738,3
|
|
20231122,115000,1632088,738,738,738,738,4
|
|
20231122,114900,1629136,738,738,738,738,4
|
|
20231122,114800,1626184,738,738,738,738,4
|
|
20231122,114700,1623232,738,738,738,738,4
|
|
20231122,114600,1620280,738,738,738,738,4
|
|
20231122,114500,1617328,738,738,738,738,4
|
|
20231122,114400,1614376,738,738,738,738,4
|
|
20231122,114300,1611424,738,738,738,738,4
|
|
20231122,114200,1608472,738,738,738,738,4
|
|
20231122,114100,1605520,738,738,738,738,3
|
|
20231122,114000,1603306,738,738,738,738,5
|
|
20231122,113900,1599616,738,738,738,738,4
|
|
20231122,113800,1596664,738,737,738,737,4
|
|
20231122,113700,1593713,738,737,738,737,4
|
|
20231122,113600,1590762,738,737,738,737,4
|
|
20231122,113500,1587811,738,737,738,737,4
|
|
20231122,113400,1584860,738,737,738,737,4
|
|
20231122,113300,1581909,738,738,738,738,4
|
|
20231122,113200,1578957,738,737,738,737,3
|
|
20231122,113100,1576744,738,737,738,737,4
|
|
20231122,113000,1573793,738,738,738,738,4
|
|
20231122,112900,1570841,738,737,738,737,4
|
|
20231122,112800,1567890,738,737,738,737,4
|
|
20231122,112700,1564939,738,737,738,737,4
|
|
20231122,112600,1561988,738,738,738,738,4
|
|
20231122,112500,1559036,738,738,738,738,4
|
|
20231122,112400,1556084,738,738,738,738,4
|
|
20231122,112300,1553132,738,738,738,738,4
|
|
20231122,112200,1550180,738,738,738,738,3
|
|
20231122,112100,1547966,738,738,738,738,4
|
|
20231122,112000,1545014,738,738,738,738,4
|
|
20231122,111900,1542062,738,738,738,738,4
|
|
20231122,111800,1539110,738,737,738,737,4
|
|
20231122,111700,1536159,738,738,738,738,4
|
|
20231122,111600,1533207,738,737,738,737,4
|
|
20231122,111500,1530256,738,737,738,737,4
|
|
20231122,111400,1527305,738,738,738,738,4
|
|
20231122,111300,1524353,738,737,738,737,3
|
|
20231122,111200,1522140,738,737,738,737,4
|
|
20231122,111100,1519189,738,737,738,737,4
|
|
20231122,111000,1516238,738,738,738,738,4
|
|
20231122,110900,1513286,738,736,738,736,4
|
|
20231122,110800,1510336,737,737,737,737,4
|
|
20231122,110700,1507388,737,737,737,737,4
|
|
20231122,110600,1504440,737,738,738,737,104
|
|
20231122,110500,1427788,738,737,738,737,4
|
|
20231122,110400,1424837,738,737,738,737,4
|
|
20231122,110300,1421886,738,737,738,737,3
|
|
20231122,110200,1419673,738,737,738,737,9
|
|
20231122,110100,1413032,738,738,738,738,4
|
|
20231122,110000,1410080,738,738,738,738,4
|
|
20231122,105900,1407128,738,738,738,738,4
|
|
20231122,105800,1404176,738,738,738,738,13
|
|
20231122,105700,1394582,738,738,738,738,4
|
|
20231122,105600,1391630,738,738,738,738,4
|
|
20231122,105500,1388678,738,737,738,737,4
|
|
20231122,105400,1385727,738,737,738,737,3
|
|
20231122,105300,1383514,738,738,738,737,31
|
|
20231122,105200,1360637,738,738,738,738,4
|
|
20231122,105100,1357685,738,738,738,738,4
|
|
20231122,105000,1354733,738,738,738,738,4
|
|
20231122,104900,1351781,738,738,738,738,4
|
|
20231122,104800,1348829,738,738,738,738,4
|
|
20231122,104700,1345877,738,738,738,738,4
|
|
20231122,104600,1342925,738,738,738,738,4
|
|
20231122,104500,1339973,738,737,738,737,4
|
|
20231122,104400,1337022,738,738,738,738,3
|
|
20231122,104300,1334808,738,738,738,738,4
|
|
20231122,104200,1331856,738,738,738,738,4
|
|
20231122,104100,1328904,738,738,738,738,4
|
|
20231122,104000,1325952,738,738,738,738,4
|
|
20231122,103900,1323000,738,737,738,737,4
|
|
20231122,103800,1320049,738,738,738,738,4
|
|
20231122,103700,1317097,738,737,738,737,4
|
|
20231122,103600,1314146,738,737,738,737,4
|
|
20231122,103500,1311195,738,738,738,738,3
|
|
20231122,103400,1308981,738,737,738,737,4
|
|
20231122,103300,1306030,738,738,738,738,6
|
|
20231122,103200,1301602,738,737,738,737,4
|
|
20231122,103100,1298651,738,737,738,737,4
|
|
20231122,103000,1295700,738,738,738,738,4
|
|
20231122,102900,1292748,738,737,738,737,4
|
|
20231122,102800,1289797,738,737,738,737,4
|
|
20231122,102700,1286846,738,737,738,737,4
|
|
20231122,102600,1283895,738,738,738,738,4
|
|
20231122,102500,1280943,738,738,738,738,3
|
|
20231122,102400,1278729,738,737,738,737,4
|
|
20231122,102300,1275778,738,737,738,737,4
|
|
20231122,102200,1272827,738,738,738,738,4
|
|
20231122,102100,1269875,738,737,738,737,4
|
|
20231122,102000,1266924,738,737,738,737,8
|
|
20231122,101900,1261021,738,737,738,737,4
|
|
20231122,101800,1258070,738,737,738,737,4
|
|
20231122,101700,1255119,738,738,738,738,4
|
|
20231122,101600,1252167,738,737,738,737,3
|
|
20231122,101500,1249954,738,737,738,737,4
|
|
20231122,101400,1247003,738,737,738,737,4
|
|
20231122,101300,1244052,738,737,738,737,4
|
|
20231122,101200,1241101,738,737,738,737,4
|
|
20231122,101100,1238150,738,738,738,738,4
|
|
20231122,101000,1235198,738,737,738,737,4
|
|
20231122,100900,1232247,738,737,738,737,4
|
|
20231122,100800,1229297,738,737,738,737,4
|
|
20231122,100700,1226348,738,738,738,738,26
|
|
20231122,100600,1207160,738,737,738,737,3
|
|
20231122,100500,1204947,738,737,738,737,4
|
|
20231122,100400,1201996,738,737,738,737,4
|
|
20231122,100300,1199045,738,737,738,737,4
|
|
20231122,100200,1196094,738,737,738,737,4
|
|
20231122,100100,1193143,738,737,738,737,4
|
|
20231122,100000,1190192,738,737,738,737,4
|
|
20231122,095900,1187241,738,737,738,737,4
|
|
20231122,095800,1184291,738,738,738,738,11
|
|
20231122,095700,1176173,738,737,738,737,3
|
|
20231122,095600,1173960,738,737,738,737,4
|
|
20231122,095500,1171009,738,737,738,737,4
|
|
20231122,095400,1168058,739,738,739,738,4
|
|
20231122,095300,1165103,739,738,739,738,4
|
|
20231122,095200,1162148,739,738,739,738,4
|
|
20231122,095100,1159193,739,738,739,738,9
|
|
20231122,095000,1152543,739,738,739,738,4
|
|
20231122,094900,1149588,739,738,739,738,4
|
|
20231122,094800,1146633,739,739,739,739,4
|
|
20231122,094700,1143677,739,738,739,738,3
|
|
20231122,094600,1141461,739,738,739,738,4
|
|
20231122,094500,1138506,739,738,739,738,4
|
|
20231122,094400,1135551,739,738,739,738,4
|
|
20231122,094300,1132596,739,738,739,738,4
|
|
20231122,094200,1129641,739,738,739,738,4
|
|
20231122,094100,1126686,739,739,739,739,4
|
|
20231122,094000,1123730,739,738,739,738,4
|
|
20231122,093900,1120775,739,739,739,739,4
|
|
20231122,093800,1117819,739,739,739,739,3
|
|
20231122,093700,1115602,739,739,739,739,5
|
|
20231122,093600,1111907,739,739,739,739,4
|
|
20231122,093500,1108951,739,739,739,739,4
|
|
20231122,093400,1105995,739,739,739,739,4
|
|
20231122,093300,1103039,739,739,739,739,5
|
|
20231122,093200,1099344,739,739,739,739,4
|
|
20231122,093100,1096388,739,739,739,739,4
|
|
20231122,093000,1093432,739,739,739,739,4
|
|
20231122,092900,1090476,739,739,739,739,5
|
|
20231122,092800,1086781,739,739,739,739,3
|
|
20231122,092700,1084564,739,739,739,739,4
|
|
20231122,092600,1081608,739,739,739,739,4
|
|
20231122,092500,1078652,739,739,739,739,4
|
|
20231122,092400,1075696,739,739,739,739,4
|
|
20231122,092300,1072740,739,739,739,739,4
|
|
20231122,092200,1069784,739,739,739,739,4
|
|
20231122,092100,1066828,740,739,740,739,4
|
|
20231122,092000,1063869,740,740,740,740,4
|
|
20231122,091900,1060909,740,739,740,739,3
|
|
20231122,091800,1058690,739,739,739,739,24
|
|
20231122,091700,1040954,739,739,739,739,4
|
|
20231122,091600,1037998,739,739,739,739,4
|
|
20231122,091500,1035042,738,740,740,738,54
|
|
20231122,091400,995182,738,738,738,738,382
|
|
20231122,091300,713266,738,738,738,738,4
|
|
20231122,091200,710314,738,738,738,738,4
|
|
20231122,091100,707362,738,738,738,738,4
|
|
20231122,091000,704410,738,738,738,738,4
|
|
20231122,090900,701458,738,738,738,738,3
|
|
20231122,090800,699244,738,738,738,738,4
|
|
20231122,090700,696292,738,738,738,738,4
|
|
20231122,090600,693340,738,738,738,738,4
|
|
20231122,090500,690388,738,738,738,738,4
|
|
20231122,090400,687436,738,738,738,738,4
|
|
20231122,090300,684484,738,738,738,738,4
|
|
20231122,090200,681532,738,738,738,738,4
|
|
20231122,090100,678580,740,740,740,740,4
|
|
20231122,090000,675620,740,740,740,740,913
|