621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191800,64717625,734,734,734,734,482
|
|
20231123,191700,64717625,734,734,734,734,0
|
|
20231123,191600,64717625,734,734,734,734,0
|
|
20231123,191500,64717625,734,734,734,734,0
|
|
20231123,191400,64717625,734,734,734,734,0
|
|
20231123,191300,64717625,734,734,734,734,0
|
|
20231123,191200,64717625,734,734,734,734,0
|
|
20231123,191100,64717625,734,734,734,734,0
|
|
20231123,191000,64717625,734,734,734,734,0
|
|
20231123,190900,64717625,734,734,734,734,0
|
|
20231123,190800,64717625,734,734,734,734,0
|
|
20231123,190700,64717625,734,734,734,734,0
|
|
20231123,190600,64717625,734,734,734,734,0
|
|
20231123,190500,64717625,734,734,734,734,0
|
|
20231123,190400,64717625,734,734,734,734,0
|
|
20231123,190300,64717625,734,734,734,734,0
|
|
20231123,190200,64717625,734,734,734,734,0
|
|
20231123,190100,64717625,734,734,734,734,0
|
|
20231123,190000,64717625,734,734,734,734,0
|
|
20231123,185900,64717625,734,734,734,734,0
|
|
20231123,185800,64717625,734,734,734,734,0
|
|
20231123,185700,64717625,734,734,734,734,0
|
|
20231123,185600,64717625,734,734,734,734,0
|
|
20231123,185500,64717625,734,734,734,734,0
|
|
20231123,185400,64717625,734,734,734,734,0
|
|
20231123,185300,64717625,734,734,734,734,0
|
|
20231123,185200,64717625,734,734,734,734,0
|
|
20231123,185100,64717625,734,734,734,734,0
|
|
20231123,185000,64717625,734,734,734,734,0
|
|
20231123,184900,64717625,734,734,734,734,0
|
|
20231123,184800,64717625,734,734,734,734,482
|
|
20231123,184700,64717625,734,734,734,734,0
|
|
20231123,184600,64717625,734,734,734,734,0
|
|
20231123,184500,64717625,734,734,734,734,0
|
|
20231123,184400,64717625,734,734,734,734,0
|
|
20231123,184300,64717625,734,734,734,734,0
|
|
20231123,184200,64717625,734,734,734,734,0
|
|
20231123,184100,64717625,734,734,734,734,0
|
|
20231123,184000,64717625,734,734,734,734,0
|
|
20231123,183900,64717625,734,734,734,734,0
|
|
20231123,183800,64717625,734,734,734,734,0
|
|
20231123,183700,64717625,734,734,734,734,0
|
|
20231123,183600,64717625,734,734,734,734,0
|
|
20231123,183500,64717625,734,734,734,734,0
|
|
20231123,183400,64717625,734,734,734,734,0
|
|
20231123,183300,64717625,734,734,734,734,0
|
|
20231123,183200,64717625,734,734,734,734,0
|
|
20231123,183100,64717625,734,734,734,734,0
|
|
20231123,183000,64717625,734,734,734,734,0
|
|
20231123,182900,64717625,734,734,734,734,0
|
|
20231123,182800,64717625,734,734,734,734,0
|
|
20231123,182700,64717625,734,734,734,734,0
|
|
20231123,182600,64717625,734,734,734,734,0
|
|
20231123,182500,64717625,734,734,734,734,0
|
|
20231123,182400,64717625,734,734,734,734,0
|
|
20231123,182300,64717625,734,734,734,734,0
|
|
20231123,182200,64717625,734,734,734,734,0
|
|
20231123,182100,64717625,734,734,734,734,0
|
|
20231123,182000,64717625,734,734,734,734,0
|
|
20231123,181900,64717625,734,734,734,734,0
|
|
20231123,181800,64717625,734,734,734,734,482
|
|
20231123,181700,64717625,734,734,734,734,0
|
|
20231123,181600,64717625,734,734,734,734,0
|
|
20231123,181500,64717625,734,734,734,734,0
|
|
20231123,181400,64717625,734,734,734,734,0
|
|
20231123,181300,64717625,734,734,734,734,0
|
|
20231123,181200,64717625,734,734,734,734,0
|
|
20231123,181100,64717625,734,734,734,734,0
|
|
20231123,181000,64717625,734,734,734,734,0
|
|
20231123,180900,64717625,734,734,734,734,0
|
|
20231123,180800,64717625,734,734,734,734,0
|
|
20231123,180700,64717625,734,734,734,734,0
|
|
20231123,180600,64717625,734,734,734,734,0
|
|
20231123,180500,64717625,734,734,734,734,0
|
|
20231123,180400,64717625,734,734,734,734,0
|
|
20231123,180300,64717625,734,734,734,734,0
|
|
20231123,180200,64717625,734,734,734,734,0
|
|
20231123,180100,64717625,734,734,734,734,0
|
|
20231123,180000,64717625,734,734,734,734,0
|
|
20231123,175900,64717625,734,734,734,734,0
|
|
20231123,175800,64717625,734,734,734,734,0
|
|
20231123,175700,64717625,734,734,734,734,0
|
|
20231123,175600,64717625,734,734,734,734,0
|
|
20231123,175500,64717625,734,734,734,734,0
|
|
20231123,175400,64717625,734,734,734,734,0
|
|
20231123,175300,64717625,734,734,734,734,0
|
|
20231123,175200,64717625,734,734,734,734,0
|
|
20231123,175100,64717625,734,734,734,734,0
|
|
20231123,175000,64717625,734,734,734,734,0
|
|
20231123,174900,64717625,734,734,734,734,0
|
|
20231123,174800,64717625,734,734,734,734,482
|
|
20231123,174700,64717625,734,734,734,734,0
|
|
20231123,174600,64717625,734,734,734,734,0
|
|
20231123,174500,64717625,734,734,734,734,0
|
|
20231123,174400,64717625,734,734,734,734,0
|
|
20231123,174300,64717625,734,734,734,734,0
|
|
20231123,174200,64717625,734,734,734,734,0
|
|
20231123,174100,64717625,734,734,734,734,0
|
|
20231123,174000,64717625,734,734,734,734,0
|
|
20231123,173900,64717625,734,734,734,734,0
|
|
20231123,173800,64717625,734,734,734,734,0
|
|
20231123,173700,64717625,734,734,734,734,0
|
|
20231123,173600,64717625,734,734,734,734,0
|
|
20231123,173500,64717625,734,734,734,734,0
|
|
20231123,173400,64717625,734,734,734,734,0
|
|
20231123,173300,64717625,734,734,734,734,0
|
|
20231123,173200,64717625,734,734,734,734,0
|
|
20231123,173100,64717625,734,734,734,734,0
|
|
20231123,173000,64717625,734,734,734,734,0
|
|
20231123,172900,64717625,734,734,734,734,0
|
|
20231123,172800,64717625,734,734,734,734,0
|
|
20231123,172700,64717625,734,734,734,734,0
|
|
20231123,172600,64717625,734,734,734,734,0
|
|
20231123,172500,64717625,734,734,734,734,0
|
|
20231123,172400,64717625,734,734,734,734,0
|
|
20231123,172300,64717625,734,734,734,734,0
|
|
20231123,172200,64717625,734,734,734,734,0
|
|
20231123,172100,64717625,734,734,734,734,0
|
|
20231123,172000,64717625,734,734,734,734,0
|
|
20231123,171900,64717625,734,734,734,734,0
|
|
20231123,171800,64717625,734,734,734,734,482
|
|
20231123,171700,64717625,734,734,734,734,0
|
|
20231123,171600,64717625,734,734,734,734,0
|
|
20231123,171500,64717625,734,734,734,734,0
|
|
20231123,171400,64717625,734,734,734,734,0
|
|
20231123,171300,64717625,734,734,734,734,0
|
|
20231123,171200,64717625,734,734,734,734,0
|
|
20231123,171100,64717625,734,734,734,734,0
|
|
20231123,171000,64717625,734,734,734,734,0
|
|
20231123,170900,64717625,734,734,734,734,0
|
|
20231123,170800,64717625,734,734,734,734,0
|
|
20231123,170700,64717625,734,734,734,734,0
|
|
20231123,170600,64717625,734,734,734,734,0
|
|
20231123,170500,64717625,734,734,734,734,0
|
|
20231123,170400,64717625,734,734,734,734,0
|
|
20231123,170300,64717625,734,734,734,734,0
|
|
20231123,170200,64717625,734,734,734,734,0
|
|
20231123,170100,64717625,734,734,734,734,0
|
|
20231123,170000,64717625,734,734,734,734,0
|
|
20231123,165900,64717625,734,734,734,734,0
|
|
20231123,165800,64717625,734,734,734,734,0
|
|
20231123,165700,64717625,734,734,734,734,0
|
|
20231123,165600,64717625,734,734,734,734,0
|
|
20231123,165500,64717625,734,734,734,734,0
|
|
20231123,165400,64717625,734,734,734,734,0
|
|
20231123,165300,64717625,734,734,734,734,0
|
|
20231123,165200,64717625,734,734,734,734,0
|
|
20231123,165100,64717625,734,734,734,734,0
|
|
20231123,165000,64717625,734,734,734,734,0
|
|
20231123,164900,64717625,734,734,734,734,0
|
|
20231123,164800,64717625,734,734,734,734,482
|
|
20231123,164700,64717625,734,734,734,734,0
|
|
20231123,164600,64717625,734,734,734,734,0
|
|
20231123,164500,64717625,734,734,734,734,0
|
|
20231123,164400,64717625,734,734,734,734,0
|
|
20231123,164300,64717625,734,734,734,734,0
|
|
20231123,164200,64717625,734,734,734,734,0
|
|
20231123,164100,64717625,734,734,734,734,0
|
|
20231123,164000,64717625,734,734,734,734,0
|
|
20231123,163900,64717625,734,734,734,734,0
|
|
20231123,163800,64717625,734,734,734,734,0
|
|
20231123,163700,64717625,734,734,734,734,0
|
|
20231123,163600,64717625,734,734,734,734,0
|
|
20231123,163500,64717625,734,734,734,734,0
|
|
20231123,163400,64717625,734,734,734,734,0
|
|
20231123,163300,64717625,734,734,734,734,0
|
|
20231123,163200,64717625,734,734,734,734,0
|
|
20231123,163100,64717625,734,734,734,734,0
|
|
20231123,163000,64717625,734,734,734,734,0
|
|
20231123,162900,64717625,734,734,734,734,0
|
|
20231123,162800,64717625,734,734,734,734,0
|
|
20231123,162700,64717625,734,734,734,734,0
|
|
20231123,162600,64717625,734,734,734,734,0
|
|
20231123,162500,64717625,734,734,734,734,0
|
|
20231123,162400,64717625,734,734,734,734,0
|
|
20231123,162300,64717625,734,734,734,734,0
|
|
20231123,162200,64717625,734,734,734,734,0
|
|
20231123,162100,64717625,734,734,734,734,0
|
|
20231123,162000,64717625,734,734,734,734,0
|
|
20231123,161900,64717625,734,734,734,734,0
|
|
20231123,161800,64717625,734,734,734,734,482
|
|
20231123,161700,64717625,734,734,734,734,0
|
|
20231123,161600,64717625,734,734,734,734,0
|
|
20231123,161500,64717625,734,734,734,734,0
|
|
20231123,161400,64717625,734,734,734,734,0
|
|
20231123,161300,64717625,734,734,734,734,0
|
|
20231123,161200,64717625,734,734,734,734,0
|
|
20231123,161100,64717625,734,734,734,734,0
|
|
20231123,161000,64717625,734,734,734,734,0
|
|
20231123,160900,64717625,734,734,734,734,0
|
|
20231123,160800,64717625,734,734,734,734,0
|
|
20231123,160700,64717625,734,734,734,734,0
|
|
20231123,160600,64717625,734,734,734,734,0
|
|
20231123,160500,64717625,734,734,734,734,0
|
|
20231123,160400,64717625,734,734,734,734,0
|
|
20231123,160300,64717625,734,734,734,734,0
|
|
20231123,160200,64717625,734,734,734,734,0
|
|
20231123,160100,64717625,734,734,734,734,0
|
|
20231123,160000,64717625,734,734,734,734,0
|
|
20231123,155900,64717625,734,734,734,734,0
|
|
20231123,155800,64717625,734,734,734,734,0
|
|
20231123,155700,64717625,734,734,734,734,0
|
|
20231123,155600,64717625,734,734,734,734,0
|
|
20231123,155500,64717625,734,734,734,734,0
|
|
20231123,155400,64717625,734,734,734,734,0
|
|
20231123,155300,64717625,734,734,734,734,0
|
|
20231123,155200,64717625,734,734,734,734,0
|
|
20231123,155100,64717625,734,734,734,734,0
|
|
20231123,155000,64717625,734,734,734,734,0
|
|
20231123,154900,64717625,734,734,734,734,0
|
|
20231123,154800,64717625,734,734,734,734,482
|
|
20231123,154700,64717625,734,734,734,734,0
|
|
20231123,154600,64717625,734,734,734,734,0
|
|
20231123,154500,64717625,734,734,734,734,0
|
|
20231123,154400,64717625,734,734,734,734,0
|
|
20231123,154300,64717625,734,734,734,734,0
|
|
20231123,154200,64717625,734,734,734,734,0
|
|
20231123,154100,64717625,734,734,734,734,0
|
|
20231123,154000,64717625,734,734,734,734,0
|
|
20231123,153900,64717625,734,734,734,734,0
|
|
20231123,153800,64717625,734,734,734,734,0
|
|
20231123,153700,64717625,734,734,734,734,0
|
|
20231123,153600,64717625,734,734,734,734,0
|
|
20231123,153500,64717625,734,734,734,734,0
|
|
20231123,153400,64717625,734,734,734,734,0
|
|
20231123,153300,64717625,734,734,734,734,0
|
|
20231123,153200,64717625,734,734,734,734,0
|
|
20231123,153100,64717625,734,734,734,734,0
|
|
20231123,153000,64717625,734,734,734,734,482
|
|
20231123,152900,64363837,734,734,734,734,0
|
|
20231123,152800,64363837,734,734,734,734,0
|
|
20231123,152700,64363837,734,734,734,734,0
|
|
20231123,152600,64363837,734,734,734,734,0
|
|
20231123,152500,64363837,734,734,734,734,0
|
|
20231123,152400,64363837,734,734,734,734,0
|
|
20231123,152300,64363837,734,734,734,734,0
|
|
20231123,152200,64363837,734,734,734,734,0
|
|
20231123,152100,64363837,734,734,734,734,0
|
|
20231123,152000,64363837,734,734,734,734,0
|
|
20231123,151900,64363837,734,734,734,734,0
|
|
20231123,151800,64363837,734,734,734,734,3
|
|
20231123,151700,64361635,734,734,734,734,1
|
|
20231123,151600,64360901,742,742,742,742,0
|
|
20231123,151500,64360901,742,742,742,742,0
|
|
20231123,151400,64360901,742,742,742,742,0
|
|
20231123,151300,64360901,742,742,742,742,0
|
|
20231123,151200,64360901,742,742,742,742,0
|
|
20231123,151100,64360901,742,733,742,733,228
|
|
20231123,151000,64193758,733,733,733,733,0
|
|
20231123,150900,64193758,733,732,733,732,2
|
|
20231123,150800,64192293,730,741,741,729,334
|
|
20231123,150700,63945794,750,733,751,733,15412
|
|
20231123,150600,52468174,733,733,733,733,0
|
|
20231123,150500,52468174,733,733,733,733,0
|
|
20231123,150400,52468174,733,733,733,733,0
|
|
20231123,150300,52468174,733,733,733,733,0
|
|
20231123,150200,52468174,733,733,733,733,0
|
|
20231123,150100,52468174,733,733,733,733,0
|
|
20231123,150000,52468174,733,733,733,733,0
|
|
20231123,145900,52468174,733,733,733,733,0
|
|
20231123,145800,52468174,733,733,733,733,0
|
|
20231123,145700,52468174,733,733,733,733,0
|
|
20231123,145600,52468174,733,733,733,733,0
|
|
20231123,145500,52468174,733,731,733,731,1300
|
|
20231123,145400,51515291,727,727,727,727,0
|
|
20231123,145300,51515291,727,727,727,727,0
|
|
20231123,145200,51515291,727,727,727,727,0
|
|
20231123,145100,51515291,727,727,727,727,0
|
|
20231123,145000,51515291,727,727,727,727,0
|
|
20231123,144900,51515291,727,727,727,727,0
|
|
20231123,144800,51515291,727,727,727,727,0
|
|
20231123,144700,51515291,727,727,727,727,0
|
|
20231123,144600,51515291,727,727,727,727,2
|
|
20231123,144500,51513837,727,727,727,727,0
|
|
20231123,144400,51513837,727,727,727,727,0
|
|
20231123,144300,51513837,727,727,727,727,0
|
|
20231123,144200,51513837,727,727,727,727,0
|
|
20231123,144100,51513837,727,727,727,727,0
|
|
20231123,144000,51513837,727,727,727,727,0
|
|
20231123,143900,51513837,727,727,727,727,0
|
|
20231123,143800,51513837,727,727,727,727,5
|
|
20231123,143700,51510202,727,727,727,727,0
|
|
20231123,143600,51510202,727,727,727,727,0
|
|
20231123,143500,51510202,727,724,727,724,210
|
|
20231123,143400,51357743,726,725,726,725,1190
|
|
20231123,143300,50493844,726,726,726,726,0
|
|
20231123,143200,50493844,726,726,726,726,0
|
|
20231123,143100,50493844,726,726,726,726,0
|
|
20231123,143000,50493844,726,726,726,726,0
|
|
20231123,142900,50493844,726,726,726,726,0
|
|
20231123,142800,50493844,726,726,726,726,0
|
|
20231123,142700,50493844,726,726,726,726,0
|
|
20231123,142600,50493844,726,726,726,726,0
|
|
20231123,142500,50493844,726,726,726,726,0
|
|
20231123,142400,50493844,726,726,726,726,0
|
|
20231123,142300,50493844,726,726,726,726,0
|
|
20231123,142200,50493844,726,726,726,726,0
|
|
20231123,142100,50493844,726,726,726,726,0
|
|
20231123,142000,50493844,726,726,726,726,0
|
|
20231123,141900,50493844,726,726,726,726,0
|
|
20231123,141800,50493844,726,726,726,726,0
|
|
20231123,141700,50493844,726,726,726,726,0
|
|
20231123,141600,50493844,726,726,726,726,0
|
|
20231123,141500,50493844,726,723,726,723,116
|
|
20231123,141400,50409838,722,726,726,722,2073
|
|
20231123,141300,48911546,725,725,725,725,0
|
|
20231123,141200,48911546,725,725,725,725,0
|
|
20231123,141100,48911546,725,725,725,725,0
|
|
20231123,141000,48911546,725,729,729,725,86
|
|
20231123,140900,48849053,731,731,731,731,0
|
|
20231123,140800,48849053,731,731,731,731,526
|
|
20231123,140700,48464547,731,731,731,731,0
|
|
20231123,140600,48464547,731,731,731,731,0
|
|
20231123,140500,48464547,731,731,731,731,0
|
|
20231123,140400,48464547,731,732,732,731,3
|
|
20231123,140300,48462352,731,733,733,731,650
|
|
20231123,140200,47985926,733,733,733,733,8
|
|
20231123,140100,47980062,733,733,733,733,0
|
|
20231123,140000,47980062,733,733,733,733,0
|
|
20231123,135900,47980062,733,733,733,733,4
|
|
20231123,135800,47977130,733,733,733,733,0
|
|
20231123,135700,47977130,733,733,733,733,0
|
|
20231123,135600,47977130,733,733,733,733,0
|
|
20231123,135500,47977130,733,731,733,731,77
|
|
20231123,135400,47920829,733,732,733,732,6
|
|
20231123,135300,47916432,731,731,731,731,21
|
|
20231123,135200,47901081,731,731,731,731,0
|
|
20231123,135100,47901081,731,731,731,731,0
|
|
20231123,135000,47901081,731,731,731,731,0
|
|
20231123,134900,47901081,731,731,731,731,0
|
|
20231123,134800,47901081,731,731,731,731,0
|
|
20231123,134700,47901081,731,731,731,731,0
|
|
20231123,134600,47901081,731,731,731,731,0
|
|
20231123,134500,47901081,731,731,731,731,0
|
|
20231123,134400,47901081,731,731,731,731,0
|
|
20231123,134300,47901081,731,731,731,731,0
|
|
20231123,134200,47901081,731,731,731,731,0
|
|
20231123,134100,47901081,731,731,731,731,0
|
|
20231123,134000,47901081,731,731,731,731,1
|
|
20231123,133900,47900350,730,730,730,730,0
|
|
20231123,133800,47900350,730,730,730,730,0
|
|
20231123,133700,47900350,730,730,730,730,0
|
|
20231123,133600,47900350,730,730,730,730,0
|
|
20231123,133500,47900350,730,729,731,728,72
|
|
20231123,133400,47847927,731,731,731,731,0
|
|
20231123,133300,47847927,731,731,731,731,12
|
|
20231123,133200,47839155,731,731,731,731,0
|
|
20231123,133100,47839155,731,731,731,731,0
|
|
20231123,133000,47839155,731,731,731,731,0
|
|
20231123,132900,47839155,731,731,731,731,1
|
|
20231123,132800,47838424,728,728,728,728,40
|
|
20231123,132700,47809304,730,730,730,730,0
|
|
20231123,132600,47809304,730,730,730,730,0
|
|
20231123,132500,47809304,730,730,730,730,0
|
|
20231123,132400,47809304,730,730,730,730,0
|
|
20231123,132300,47809304,730,730,730,730,0
|
|
20231123,132200,47809304,730,730,730,730,0
|
|
20231123,132100,47809304,730,730,730,730,0
|
|
20231123,132000,47809304,730,730,730,730,0
|
|
20231123,131900,47809304,730,730,730,730,0
|
|
20231123,131800,47809304,730,730,730,730,1
|
|
20231123,131700,47808574,728,728,728,728,0
|
|
20231123,131600,47808574,728,728,728,728,0
|
|
20231123,131500,47808574,728,729,729,728,70
|
|
20231123,131400,47757612,731,731,731,731,0
|
|
20231123,131300,47757612,731,731,731,731,0
|
|
20231123,131200,47757612,731,731,731,731,0
|
|
20231123,131100,47757612,731,731,731,731,1
|
|
20231123,131000,47756881,730,729,730,729,501
|
|
20231123,130900,47391152,729,729,729,729,0
|
|
20231123,130800,47391152,729,728,729,728,511
|
|
20231123,130700,47019142,727,727,728,727,822
|
|
20231123,130600,46421546,727,727,727,727,0
|
|
20231123,130500,46421546,727,727,727,727,0
|
|
20231123,130400,46421546,727,727,727,727,0
|
|
20231123,130300,46421546,727,727,727,727,0
|
|
20231123,130200,46421546,727,727,727,727,0
|
|
20231123,130100,46421546,727,727,727,727,0
|
|
20231123,130000,46421546,727,727,727,727,0
|
|
20231123,125900,46421546,727,727,727,727,0
|
|
20231123,125800,46421546,727,726,727,726,5
|
|
20231123,125700,46417913,722,722,722,722,0
|
|
20231123,125600,46417913,722,722,722,722,0
|
|
20231123,125500,46417913,722,723,723,722,70
|
|
20231123,125400,46367369,723,723,723,723,0
|
|
20231123,125300,46367369,723,723,723,723,0
|
|
20231123,125200,46367369,723,723,723,723,0
|
|
20231123,125100,46367369,723,723,723,723,0
|
|
20231123,125000,46367369,723,724,724,723,86
|
|
20231123,124900,46305132,724,724,724,724,0
|
|
20231123,124800,46305132,724,724,724,724,0
|
|
20231123,124700,46305132,724,724,724,724,0
|
|
20231123,124600,46305132,724,724,724,724,0
|
|
20231123,124500,46305132,724,724,724,724,0
|
|
20231123,124400,46305132,724,724,724,724,0
|
|
20231123,124300,46305132,724,724,724,724,0
|
|
20231123,124200,46305132,724,724,724,724,0
|
|
20231123,124100,46305132,724,724,724,724,0
|
|
20231123,124000,46305132,724,724,724,724,0
|
|
20231123,123900,46305132,724,724,724,724,0
|
|
20231123,123800,46305132,724,724,724,724,0
|
|
20231123,123700,46305132,724,724,724,724,0
|
|
20231123,123600,46305132,724,724,724,724,0
|
|
20231123,123500,46305132,724,725,725,723,115
|
|
20231123,123400,46221940,728,728,728,728,0
|
|
20231123,123300,46221940,728,728,728,728,0
|
|
20231123,123200,46221940,728,728,728,728,0
|
|
20231123,123100,46221940,728,728,728,728,0
|
|
20231123,123000,46221940,728,728,728,728,0
|
|
20231123,122900,46221940,728,728,728,728,0
|
|
20231123,122800,46221940,728,728,728,728,0
|
|
20231123,122700,46221940,728,728,728,728,0
|
|
20231123,122600,46221940,728,728,728,728,0
|
|
20231123,122500,46221940,728,728,728,728,0
|
|
20231123,122400,46221940,728,728,728,728,0
|
|
20231123,122300,46221940,728,728,728,728,0
|
|
20231123,122200,46221940,728,728,728,728,0
|
|
20231123,122100,46221940,728,728,728,728,0
|
|
20231123,122000,46221940,728,724,728,724,4
|
|
20231123,121900,46219036,723,724,727,723,8
|
|
20231123,121800,46213233,723,723,723,723,1
|
|
20231123,121700,46212510,727,724,727,724,5
|
|
20231123,121600,46208882,723,723,723,723,0
|
|
20231123,121500,46208882,723,724,724,723,70
|
|
20231123,121400,46158258,729,729,729,729,0
|
|
20231123,121300,46158258,729,729,729,729,0
|
|
20231123,121200,46158258,729,729,729,729,0
|
|
20231123,121100,46158258,729,729,729,729,0
|
|
20231123,121000,46158258,729,729,729,729,0
|
|
20231123,120900,46158258,729,729,729,729,0
|
|
20231123,120800,46158258,729,729,729,729,0
|
|
20231123,120700,46158258,729,729,729,729,0
|
|
20231123,120600,46158258,729,729,729,729,0
|
|
20231123,120500,46158258,729,729,729,729,0
|
|
20231123,120400,46158258,729,727,729,727,5
|
|
20231123,120300,46154618,723,723,723,723,0
|
|
20231123,120200,46154618,723,723,723,723,0
|
|
20231123,120100,46154618,723,723,723,723,0
|
|
20231123,120000,46154618,723,723,723,723,0
|
|
20231123,115900,46154618,723,723,723,723,0
|
|
20231123,115800,46154618,723,723,723,723,0
|
|
20231123,115700,46154618,723,723,723,723,0
|
|
20231123,115600,46154618,723,724,724,723,185
|
|
20231123,115500,46020773,724,725,725,724,70
|
|
20231123,115400,45970092,726,726,726,726,1
|
|
20231123,115300,45969366,725,725,725,725,0
|
|
20231123,115200,45969366,725,725,725,725,0
|
|
20231123,115100,45969366,725,725,725,725,1
|
|
20231123,115000,45968641,726,726,726,726,0
|
|
20231123,114900,45968641,726,726,726,726,1
|
|
20231123,114800,45967915,724,725,725,724,185
|
|
20231123,114700,45833962,727,727,727,727,0
|
|
20231123,114600,45833962,727,727,727,727,0
|
|
20231123,114500,45833962,727,727,727,727,0
|
|
20231123,114400,45833962,727,727,727,727,0
|
|
20231123,114300,45833962,727,727,727,727,0
|
|
20231123,114200,45833962,727,727,727,727,0
|
|
20231123,114100,45833962,727,727,727,727,1
|
|
20231123,114000,45833235,723,727,727,723,185
|
|
20231123,113900,45699400,728,727,728,727,47
|
|
20231123,113800,45665230,722,722,722,722,0
|
|
20231123,113700,45665230,722,722,722,722,0
|
|
20231123,113600,45665230,722,722,722,722,0
|
|
20231123,113500,45665230,722,724,724,722,70
|
|
20231123,113400,45614612,730,730,730,730,1
|
|
20231123,113300,45613882,725,725,725,725,2
|
|
20231123,113200,45612432,722,722,722,722,185
|
|
20231123,113100,45478862,723,723,723,723,0
|
|
20231123,113000,45478862,723,723,723,723,186
|
|
20231123,112900,45344384,724,724,724,724,0
|
|
20231123,112800,45344384,724,724,724,724,0
|
|
20231123,112700,45344384,724,724,724,724,0
|
|
20231123,112600,45344384,724,724,724,724,0
|
|
20231123,112500,45344384,724,724,724,724,0
|
|
20231123,112400,45344384,724,724,724,724,185
|
|
20231123,112300,45210444,725,725,725,725,0
|
|
20231123,112200,45210444,725,725,725,725,6
|
|
20231123,112100,45206094,724,724,724,724,0
|
|
20231123,112000,45206094,724,724,724,724,89
|
|
20231123,111900,45141658,722,722,722,722,0
|
|
20231123,111800,45141658,722,722,722,722,0
|
|
20231123,111700,45141658,722,722,722,722,0
|
|
20231123,111600,45141658,722,722,722,722,185
|
|
20231123,111500,45008088,722,723,723,722,70
|
|
20231123,111400,44957537,724,724,724,724,1
|
|
20231123,111300,44956813,722,722,722,722,0
|
|
20231123,111200,44956813,722,722,722,722,0
|
|
20231123,111100,44956813,722,722,722,722,0
|
|
20231123,111000,44956813,722,722,722,722,0
|
|
20231123,110900,44956813,722,722,722,722,0
|
|
20231123,110800,44956813,722,723,723,722,185
|
|
20231123,110700,44823232,721,721,721,721,0
|
|
20231123,110600,44823232,721,721,721,721,0
|
|
20231123,110500,44823232,721,721,721,721,0
|
|
20231123,110400,44823232,721,721,721,721,0
|
|
20231123,110300,44823232,721,721,721,721,0
|
|
20231123,110200,44823232,721,721,721,721,0
|
|
20231123,110100,44823232,721,721,721,721,0
|
|
20231123,110000,44823232,721,723,723,721,187
|
|
20231123,105900,44688237,722,722,722,722,0
|
|
20231123,105800,44688237,722,722,722,722,0
|
|
20231123,105700,44688237,722,722,722,722,0
|
|
20231123,105600,44688237,722,722,722,722,0
|
|
20231123,105500,44688237,722,723,723,722,70
|
|
20231123,105400,44637679,722,722,722,722,0
|
|
20231123,105300,44637679,722,722,722,722,0
|
|
20231123,105200,44637679,722,724,724,722,185
|
|
20231123,105100,44503999,721,721,721,721,0
|
|
20231123,105000,44503999,721,721,721,721,0
|
|
20231123,104900,44503999,721,721,721,721,0
|
|
20231123,104800,44503999,721,721,721,721,0
|
|
20231123,104700,44503999,721,721,721,721,0
|
|
20231123,104600,44503999,721,721,721,721,0
|
|
20231123,104500,44503999,721,721,721,721,0
|
|
20231123,104400,44503999,721,723,723,721,185
|
|
20231123,104300,44370497,727,727,727,727,9
|
|
20231123,104200,44363954,734,734,734,734,0
|
|
20231123,104100,44363954,734,734,734,734,0
|
|
20231123,104000,44363954,734,734,734,734,0
|
|
20231123,103900,44363954,734,734,734,734,0
|
|
20231123,103800,44363954,734,725,734,725,650
|
|
20231123,103700,43889209,722,722,722,722,0
|
|
20231123,103600,43889209,722,723,723,722,186
|
|
20231123,103500,43754797,723,723,723,723,70
|
|
20231123,103400,43704187,723,723,723,723,0
|
|
20231123,103300,43704187,723,723,723,723,0
|
|
20231123,103200,43704187,723,723,723,723,0
|
|
20231123,103100,43704187,723,723,723,723,0
|
|
20231123,103000,43704187,723,723,723,723,0
|
|
20231123,102900,43704187,723,723,724,723,9
|
|
20231123,102800,43697676,723,727,727,723,188
|
|
20231123,102700,43561693,726,726,726,726,7
|
|
20231123,102600,43556611,725,725,725,725,0
|
|
20231123,102500,43556611,725,725,725,725,2
|
|
20231123,102400,43555161,731,731,731,731,0
|
|
20231123,102300,43555161,731,731,731,731,0
|
|
20231123,102200,43555161,731,731,731,731,0
|
|
20231123,102100,43555161,731,731,731,731,1
|
|
20231123,102000,43554430,723,723,723,723,186
|
|
20231123,101900,43419952,729,729,729,729,0
|
|
20231123,101800,43419952,729,729,729,729,0
|
|
20231123,101700,43419952,729,729,729,729,0
|
|
20231123,101600,43419952,729,729,729,729,0
|
|
20231123,101500,43419952,729,722,734,722,40087
|
|
20231123,101400,13998245,722,722,722,722,0
|
|
20231123,101300,13998245,722,722,722,722,0
|
|
20231123,101200,13998245,722,724,724,722,187
|
|
20231123,101100,13862925,730,730,730,730,0
|
|
20231123,101000,13862925,730,724,730,724,87
|
|
20231123,100900,13799931,724,724,724,724,0
|
|
20231123,100800,13799931,724,724,724,724,0
|
|
20231123,100700,13799931,724,724,724,724,0
|
|
20231123,100600,13799931,724,724,724,724,0
|
|
20231123,100500,13799931,724,724,724,724,0
|
|
20231123,100400,13799931,724,725,725,724,186
|
|
20231123,100300,13665250,733,733,733,733,0
|
|
20231123,100200,13665250,733,733,733,733,0
|
|
20231123,100100,13665250,733,733,733,733,0
|
|
20231123,100000,13665250,733,733,733,733,0
|
|
20231123,095900,13665250,733,733,733,733,0
|
|
20231123,095800,13665250,733,721,733,721,417
|
|
20231123,095700,13360786,720,720,720,720,0
|
|
20231123,095600,13360786,720,720,720,720,186
|
|
20231123,095500,13226866,722,722,722,722,71
|
|
20231123,095400,13175604,730,730,730,730,0
|
|
20231123,095300,13175604,730,730,730,730,0
|
|
20231123,095200,13175604,730,730,730,730,0
|
|
20231123,095100,13175604,730,730,730,730,8606
|
|
20231123,095000,6893224,730,730,730,730,12
|
|
20231123,094900,6884464,730,729,730,729,39
|
|
20231123,094800,6856032,730,727,730,720,190
|
|
20231123,094700,6719123,724,724,724,724,0
|
|
20231123,094600,6719123,724,724,724,724,0
|
|
20231123,094500,6719123,724,724,724,724,1
|
|
20231123,094400,6718399,723,723,723,723,0
|
|
20231123,094300,6718399,723,723,723,723,0
|
|
20231123,094200,6718399,723,722,723,722,3
|
|
20231123,094100,6716231,721,721,721,721,1
|
|
20231123,094000,6715510,734,720,734,719,1135
|
|
20231123,093900,5886119,722,722,722,722,0
|
|
20231123,093800,5886119,722,721,722,721,6
|
|
20231123,093700,5881788,739,739,739,739,0
|
|
20231123,093600,5881788,739,739,739,739,0
|
|
20231123,093500,5881788,739,719,739,716,847
|
|
20231123,093400,5270889,718,718,718,718,0
|
|
20231123,093300,5270889,718,718,718,718,0
|
|
20231123,093200,5270889,718,721,721,718,323
|
|
20231123,093100,5038534,725,725,725,725,1
|
|
20231123,093000,5037809,721,721,721,721,0
|
|
20231123,092900,5037809,721,721,721,721,0
|
|
20231123,092800,5037809,721,721,721,721,0
|
|
20231123,092700,5037809,721,721,721,721,0
|
|
20231123,092600,5037809,721,724,724,720,3853
|
|
20231123,092500,2259330,723,723,723,723,0
|
|
20231123,092400,2259330,723,724,724,723,186
|
|
20231123,092300,2124847,723,723,723,723,0
|
|
20231123,092200,2124847,723,723,723,723,0
|
|
20231123,092100,2124847,723,723,723,723,0
|
|
20231123,092000,2124847,723,723,723,723,0
|
|
20231123,091900,2124847,723,723,723,723,0
|
|
20231123,091800,2124847,723,723,723,723,1
|
|
20231123,091700,2124124,728,728,728,728,0
|
|
20231123,091600,2124124,728,728,728,728,0
|
|
20231123,091500,2124124,728,726,728,723,84
|
|
20231123,091400,2063308,725,725,725,725,0
|
|
20231123,091300,2063308,725,725,725,725,0
|
|
20231123,091200,2063308,725,726,726,725,1735
|
|
20231123,091100,804733,725,725,725,725,0
|
|
20231123,091000,804733,725,725,725,725,0
|
|
20231123,090900,804733,725,727,727,725,136
|
|
20231123,090800,706069,751,751,751,751,0
|
|
20231123,090700,706069,751,725,754,725,411
|
|
20231123,090600,397052,754,754,754,754,0
|
|
20231123,090500,397052,754,754,754,754,0
|
|
20231123,090400,397052,754,754,754,754,0
|
|
20231123,090300,397052,754,754,754,754,1
|
|
20231123,090200,396298,763,763,763,763,266
|
|
20231123,090100,193340,763,763,763,763,0
|
|
20231123,090000,193340,763,760,763,720,255
|