628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192500,13105691,741,741,741,741,4
|
|
20231124,192400,13105691,741,741,741,741,0
|
|
20231124,192300,13105691,741,741,741,741,0
|
|
20231124,192200,13105691,741,741,741,741,0
|
|
20231124,192100,13105691,741,741,741,741,0
|
|
20231124,192000,13105691,741,741,741,741,0
|
|
20231124,191900,13105691,741,741,741,741,0
|
|
20231124,191800,13105691,741,741,741,741,0
|
|
20231124,191700,13105691,741,741,741,741,0
|
|
20231124,191600,13105691,741,741,741,741,0
|
|
20231124,191500,13105691,741,741,741,741,0
|
|
20231124,191400,13105691,741,741,741,741,0
|
|
20231124,191300,13105691,741,741,741,741,0
|
|
20231124,191200,13105691,741,741,741,741,0
|
|
20231124,191100,13105691,741,741,741,741,0
|
|
20231124,191000,13105691,741,741,741,741,0
|
|
20231124,190900,13105691,741,741,741,741,0
|
|
20231124,190800,13105691,741,741,741,741,0
|
|
20231124,190700,13105691,741,741,741,741,0
|
|
20231124,190600,13105691,741,741,741,741,0
|
|
20231124,190500,13105691,741,741,741,741,0
|
|
20231124,190400,13105691,741,741,741,741,0
|
|
20231124,190300,13105691,741,741,741,741,0
|
|
20231124,190200,13105691,741,741,741,741,0
|
|
20231124,190100,13105691,741,741,741,741,0
|
|
20231124,190000,13105691,741,741,741,741,0
|
|
20231124,185900,13105691,741,741,741,741,0
|
|
20231124,185800,13105691,741,741,741,741,0
|
|
20231124,185700,13105691,741,741,741,741,0
|
|
20231124,185600,13105691,741,741,741,741,0
|
|
20231124,185500,13105691,741,741,741,741,4
|
|
20231124,185400,13105691,741,741,741,741,0
|
|
20231124,185300,13105691,741,741,741,741,0
|
|
20231124,185200,13105691,741,741,741,741,0
|
|
20231124,185100,13105691,741,741,741,741,0
|
|
20231124,185000,13105691,741,741,741,741,0
|
|
20231124,184900,13105691,741,741,741,741,0
|
|
20231124,184800,13105691,741,741,741,741,0
|
|
20231124,184700,13105691,741,741,741,741,0
|
|
20231124,184600,13105691,741,741,741,741,0
|
|
20231124,184500,13105691,741,741,741,741,0
|
|
20231124,184400,13105691,741,741,741,741,0
|
|
20231124,184300,13105691,741,741,741,741,0
|
|
20231124,184200,13105691,741,741,741,741,0
|
|
20231124,184100,13105691,741,741,741,741,0
|
|
20231124,184000,13105691,741,741,741,741,0
|
|
20231124,183900,13105691,741,741,741,741,0
|
|
20231124,183800,13105691,741,741,741,741,0
|
|
20231124,183700,13105691,741,741,741,741,0
|
|
20231124,183600,13105691,741,741,741,741,0
|
|
20231124,183500,13105691,741,741,741,741,0
|
|
20231124,183400,13105691,741,741,741,741,0
|
|
20231124,183300,13105691,741,741,741,741,0
|
|
20231124,183200,13105691,741,741,741,741,0
|
|
20231124,183100,13105691,741,741,741,741,0
|
|
20231124,183000,13105691,741,741,741,741,0
|
|
20231124,182900,13105691,741,741,741,741,0
|
|
20231124,182800,13105691,741,741,741,741,0
|
|
20231124,182700,13105691,741,741,741,741,0
|
|
20231124,182600,13105691,741,741,741,741,0
|
|
20231124,182500,13105691,741,741,741,741,4
|
|
20231124,182400,13105691,741,741,741,741,0
|
|
20231124,182300,13105691,741,741,741,741,0
|
|
20231124,182200,13105691,741,741,741,741,0
|
|
20231124,182100,13105691,741,741,741,741,0
|
|
20231124,182000,13105691,741,741,741,741,0
|
|
20231124,181900,13105691,741,741,741,741,0
|
|
20231124,181800,13105691,741,741,741,741,0
|
|
20231124,181700,13105691,741,741,741,741,0
|
|
20231124,181600,13105691,741,741,741,741,0
|
|
20231124,181500,13105691,741,741,741,741,0
|
|
20231124,181400,13105691,741,741,741,741,0
|
|
20231124,181300,13105691,741,741,741,741,0
|
|
20231124,181200,13105691,741,741,741,741,0
|
|
20231124,181100,13105691,741,741,741,741,0
|
|
20231124,181000,13105691,741,741,741,741,0
|
|
20231124,180900,13105691,741,741,741,741,0
|
|
20231124,180800,13105691,741,741,741,741,0
|
|
20231124,180700,13105691,741,741,741,741,0
|
|
20231124,180600,13105691,741,741,741,741,0
|
|
20231124,180500,13105691,741,741,741,741,0
|
|
20231124,180400,13105691,741,741,741,741,0
|
|
20231124,180300,13105691,741,741,741,741,0
|
|
20231124,180200,13105691,741,741,741,741,0
|
|
20231124,180100,13105691,741,741,741,741,0
|
|
20231124,180000,13105691,741,741,741,741,0
|
|
20231124,175900,13105691,741,741,741,741,0
|
|
20231124,175800,13105691,741,741,741,741,0
|
|
20231124,175700,13105691,741,741,741,741,0
|
|
20231124,175600,13105691,741,741,741,741,0
|
|
20231124,175500,13105691,741,741,741,741,4
|
|
20231124,175400,13105691,741,741,741,741,0
|
|
20231124,175300,13105691,741,741,741,741,0
|
|
20231124,175200,13105691,741,741,741,741,0
|
|
20231124,175100,13105691,741,741,741,741,0
|
|
20231124,175000,13105691,741,741,741,741,0
|
|
20231124,174900,13105691,741,741,741,741,0
|
|
20231124,174800,13105691,741,741,741,741,0
|
|
20231124,174700,13105691,741,741,741,741,0
|
|
20231124,174600,13105691,741,741,741,741,0
|
|
20231124,174500,13105691,741,741,741,741,0
|
|
20231124,174400,13105691,741,741,741,741,0
|
|
20231124,174300,13105691,741,741,741,741,0
|
|
20231124,174200,13105691,741,741,741,741,0
|
|
20231124,174100,13105691,741,741,741,741,0
|
|
20231124,174000,13105691,741,741,741,741,0
|
|
20231124,173900,13105691,741,741,741,741,0
|
|
20231124,173800,13105691,741,741,741,741,0
|
|
20231124,173700,13105691,741,741,741,741,0
|
|
20231124,173600,13105691,741,741,741,741,0
|
|
20231124,173500,13105691,741,741,741,741,0
|
|
20231124,173400,13105691,741,741,741,741,0
|
|
20231124,173300,13105691,741,741,741,741,0
|
|
20231124,173200,13105691,741,741,741,741,0
|
|
20231124,173100,13105691,741,741,741,741,0
|
|
20231124,173000,13105691,741,741,741,741,0
|
|
20231124,172900,13105691,741,741,741,741,0
|
|
20231124,172800,13105691,741,741,741,741,0
|
|
20231124,172700,13105691,741,741,741,741,0
|
|
20231124,172600,13105691,741,741,741,741,0
|
|
20231124,172500,13105691,741,741,741,741,4
|
|
20231124,172400,13105691,741,741,741,741,0
|
|
20231124,172300,13105691,741,741,741,741,0
|
|
20231124,172200,13105691,741,741,741,741,0
|
|
20231124,172100,13105691,741,741,741,741,0
|
|
20231124,172000,13105691,741,741,741,741,0
|
|
20231124,171900,13105691,741,741,741,741,0
|
|
20231124,171800,13105691,741,741,741,741,0
|
|
20231124,171700,13105691,741,741,741,741,0
|
|
20231124,171600,13105691,741,741,741,741,0
|
|
20231124,171500,13105691,741,741,741,741,0
|
|
20231124,171400,13105691,741,741,741,741,0
|
|
20231124,171300,13105691,741,741,741,741,0
|
|
20231124,171200,13105691,741,741,741,741,0
|
|
20231124,171100,13105691,741,741,741,741,0
|
|
20231124,171000,13105691,741,741,741,741,0
|
|
20231124,170900,13105691,741,741,741,741,0
|
|
20231124,170800,13105691,741,741,741,741,0
|
|
20231124,170700,13105691,741,741,741,741,0
|
|
20231124,170600,13105691,741,741,741,741,0
|
|
20231124,170500,13105691,741,741,741,741,0
|
|
20231124,170400,13105691,741,741,741,741,0
|
|
20231124,170300,13105691,741,741,741,741,0
|
|
20231124,170200,13105691,741,741,741,741,0
|
|
20231124,170100,13105691,741,741,741,741,0
|
|
20231124,170000,13105691,741,741,741,741,0
|
|
20231124,165900,13105691,741,741,741,741,0
|
|
20231124,165800,13105691,741,741,741,741,0
|
|
20231124,165700,13105691,741,741,741,741,0
|
|
20231124,165600,13105691,741,741,741,741,0
|
|
20231124,165500,13105691,741,741,741,741,4
|
|
20231124,165400,13105691,741,741,741,741,0
|
|
20231124,165300,13105691,741,741,741,741,0
|
|
20231124,165200,13105691,741,741,741,741,0
|
|
20231124,165100,13105691,741,741,741,741,0
|
|
20231124,165000,13105691,741,741,741,741,0
|
|
20231124,164900,13105691,741,741,741,741,0
|
|
20231124,164800,13105691,741,741,741,741,0
|
|
20231124,164700,13105691,741,741,741,741,0
|
|
20231124,164600,13105691,741,741,741,741,0
|
|
20231124,164500,13105691,741,741,741,741,0
|
|
20231124,164400,13105691,741,741,741,741,0
|
|
20231124,164300,13105691,741,741,741,741,0
|
|
20231124,164200,13105691,741,741,741,741,0
|
|
20231124,164100,13105691,741,741,741,741,0
|
|
20231124,164000,13105691,741,741,741,741,0
|
|
20231124,163900,13105691,741,741,741,741,0
|
|
20231124,163800,13105691,741,741,741,741,0
|
|
20231124,163700,13105691,741,741,741,741,0
|
|
20231124,163600,13105691,741,741,741,741,0
|
|
20231124,163500,13105691,741,741,741,741,0
|
|
20231124,163400,13105691,741,741,741,741,0
|
|
20231124,163300,13105691,741,741,741,741,0
|
|
20231124,163200,13105691,741,741,741,741,0
|
|
20231124,163100,13105691,741,741,741,741,0
|
|
20231124,163000,13105691,741,741,741,741,0
|
|
20231124,162900,13105691,741,741,741,741,0
|
|
20231124,162800,13105691,741,741,741,741,0
|
|
20231124,162700,13105691,741,741,741,741,0
|
|
20231124,162600,13105691,741,741,741,741,0
|
|
20231124,162500,13105691,741,741,741,741,4
|
|
20231124,162400,13105691,741,741,741,741,0
|
|
20231124,162300,13105691,741,741,741,741,0
|
|
20231124,162200,13105691,741,741,741,741,0
|
|
20231124,162100,13105691,741,741,741,741,0
|
|
20231124,162000,13105691,741,741,741,741,0
|
|
20231124,161900,13105691,741,741,741,741,0
|
|
20231124,161800,13105691,741,741,741,741,0
|
|
20231124,161700,13105691,741,741,741,741,0
|
|
20231124,161600,13105691,741,741,741,741,0
|
|
20231124,161500,13105691,741,741,741,741,0
|
|
20231124,161400,13105691,741,741,741,741,0
|
|
20231124,161300,13105691,741,741,741,741,0
|
|
20231124,161200,13105691,741,741,741,741,0
|
|
20231124,161100,13105691,741,741,741,741,0
|
|
20231124,161000,13105691,741,741,741,741,0
|
|
20231124,160900,13105691,741,741,741,741,0
|
|
20231124,160800,13105691,741,741,741,741,0
|
|
20231124,160700,13105691,741,741,741,741,0
|
|
20231124,160600,13105691,741,741,741,741,0
|
|
20231124,160500,13105691,741,741,741,741,0
|
|
20231124,160400,13105691,741,741,741,741,0
|
|
20231124,160300,13105691,741,741,741,741,0
|
|
20231124,160200,13105691,741,741,741,741,0
|
|
20231124,160100,13105691,741,741,741,741,0
|
|
20231124,160000,13105691,741,741,741,741,0
|
|
20231124,155900,13105691,741,741,741,741,0
|
|
20231124,155800,13105691,741,741,741,741,0
|
|
20231124,155700,13105691,741,741,741,741,0
|
|
20231124,155600,13105691,741,741,741,741,0
|
|
20231124,155500,13105691,741,741,741,741,4
|
|
20231124,155400,13105691,741,741,741,741,0
|
|
20231124,155300,13105691,741,741,741,741,0
|
|
20231124,155200,13105691,741,741,741,741,0
|
|
20231124,155100,13105691,741,741,741,741,0
|
|
20231124,155000,13105691,741,741,741,741,0
|
|
20231124,154900,13105691,741,741,741,741,0
|
|
20231124,154800,13105691,741,741,741,741,0
|
|
20231124,154700,13105691,741,741,741,741,0
|
|
20231124,154600,13105691,741,741,741,741,0
|
|
20231124,154500,13105691,741,741,741,741,0
|
|
20231124,154400,13105691,741,741,741,741,0
|
|
20231124,154300,13105691,741,741,741,741,0
|
|
20231124,154200,13105691,741,741,741,741,0
|
|
20231124,154100,13105691,741,741,741,741,0
|
|
20231124,154000,13105691,741,741,741,741,0
|
|
20231124,153900,13105691,741,741,741,741,0
|
|
20231124,153800,13105691,741,741,741,741,0
|
|
20231124,153700,13105691,741,741,741,741,0
|
|
20231124,153600,13105691,741,741,741,741,0
|
|
20231124,153500,13105691,741,741,741,741,0
|
|
20231124,153400,13105691,741,741,741,741,0
|
|
20231124,153300,13105691,741,741,741,741,0
|
|
20231124,153200,13105691,741,741,741,741,0
|
|
20231124,153100,13105691,741,741,741,741,0
|
|
20231124,153000,13105691,741,741,741,741,4
|
|
20231124,152900,13102727,741,741,741,741,0
|
|
20231124,152800,13102727,741,741,741,741,0
|
|
20231124,152700,13102727,741,741,741,741,0
|
|
20231124,152600,13102727,741,741,741,741,0
|
|
20231124,152500,13102727,741,741,741,741,0
|
|
20231124,152400,13102727,741,741,741,741,0
|
|
20231124,152300,13102727,741,741,741,741,0
|
|
20231124,152200,13102727,741,741,741,741,0
|
|
20231124,152100,13102727,741,741,741,741,0
|
|
20231124,152000,13102727,741,741,741,741,0
|
|
20231124,151900,13102727,741,741,741,741,0
|
|
20231124,151800,13102727,741,741,741,741,1
|
|
20231124,151700,13101986,739,739,739,739,0
|
|
20231124,151600,13101986,739,739,739,739,0
|
|
20231124,151500,13101986,739,739,739,739,6
|
|
20231124,151400,13097552,739,739,739,739,6
|
|
20231124,151300,13093118,739,739,739,739,405
|
|
20231124,151200,12793823,739,739,739,739,0
|
|
20231124,151100,12793823,739,739,739,739,0
|
|
20231124,151000,12793823,739,739,739,739,0
|
|
20231124,150900,12793823,739,739,739,739,0
|
|
20231124,150800,12793823,739,739,739,739,0
|
|
20231124,150700,12793823,739,739,739,739,0
|
|
20231124,150600,12793823,739,739,739,739,0
|
|
20231124,150500,12793823,739,739,739,739,0
|
|
20231124,150400,12793823,739,739,739,739,0
|
|
20231124,150300,12793823,739,739,739,739,0
|
|
20231124,150200,12793823,739,739,739,739,0
|
|
20231124,150100,12793823,739,739,739,739,0
|
|
20231124,150000,12793823,739,739,739,739,0
|
|
20231124,145900,12793823,739,739,739,739,0
|
|
20231124,145800,12793823,739,739,739,739,0
|
|
20231124,145700,12793823,739,739,739,739,0
|
|
20231124,145600,12793823,739,739,739,739,0
|
|
20231124,145500,12793823,739,739,739,739,0
|
|
20231124,145400,12793823,739,739,739,739,0
|
|
20231124,145300,12793823,739,739,739,739,0
|
|
20231124,145200,12793823,739,739,739,739,0
|
|
20231124,145100,12793823,739,739,739,739,154
|
|
20231124,145000,12680017,741,741,741,741,0
|
|
20231124,144900,12680017,741,741,741,741,0
|
|
20231124,144800,12680017,741,741,741,741,0
|
|
20231124,144700,12680017,741,741,741,741,0
|
|
20231124,144600,12680017,741,741,741,741,1
|
|
20231124,144500,12679276,739,739,739,739,0
|
|
20231124,144400,12679276,739,739,739,739,0
|
|
20231124,144300,12679276,739,739,739,739,113
|
|
20231124,144200,12595769,741,741,741,741,0
|
|
20231124,144100,12595769,741,741,741,741,0
|
|
20231124,144000,12595769,741,741,741,741,0
|
|
20231124,143900,12595769,741,741,741,741,0
|
|
20231124,143800,12595769,741,741,741,741,0
|
|
20231124,143700,12595769,741,741,741,741,0
|
|
20231124,143600,12595769,741,741,741,741,0
|
|
20231124,143500,12595769,741,741,741,741,0
|
|
20231124,143400,12595769,741,741,741,741,0
|
|
20231124,143300,12595769,741,741,741,741,0
|
|
20231124,143200,12595769,741,741,741,741,1
|
|
20231124,143100,12595028,739,739,739,739,0
|
|
20231124,143000,12595028,739,739,739,739,0
|
|
20231124,142900,12595028,739,739,739,739,0
|
|
20231124,142800,12595028,739,740,740,739,134
|
|
20231124,142700,12495995,741,741,741,741,0
|
|
20231124,142600,12495995,741,741,741,741,0
|
|
20231124,142500,12495995,741,741,741,741,0
|
|
20231124,142400,12495995,741,741,741,741,5
|
|
20231124,142300,12492290,741,741,741,741,0
|
|
20231124,142200,12492290,741,741,741,741,0
|
|
20231124,142100,12492290,741,741,741,741,0
|
|
20231124,142000,12492290,741,741,741,741,0
|
|
20231124,141900,12492290,741,741,741,741,0
|
|
20231124,141800,12492290,741,741,741,741,0
|
|
20231124,141700,12492290,741,741,741,741,0
|
|
20231124,141600,12492290,741,741,741,741,0
|
|
20231124,141500,12492290,741,741,741,741,0
|
|
20231124,141400,12492290,741,741,741,741,0
|
|
20231124,141300,12492290,741,741,741,741,0
|
|
20231124,141200,12492290,741,741,741,741,0
|
|
20231124,141100,12492290,741,741,741,741,1
|
|
20231124,141000,12491549,740,740,740,740,0
|
|
20231124,140900,12491549,740,740,740,740,10
|
|
20231124,140800,12484149,740,740,740,740,0
|
|
20231124,140700,12484149,740,740,740,740,0
|
|
20231124,140600,12484149,740,740,740,740,0
|
|
20231124,140500,12484149,740,740,740,740,409
|
|
20231124,140400,12181489,740,740,740,740,0
|
|
20231124,140300,12181489,740,740,740,740,1966
|
|
20231124,140200,10726649,740,740,740,740,0
|
|
20231124,140100,10726649,740,740,740,740,0
|
|
20231124,140000,10726649,740,740,740,740,0
|
|
20231124,135900,10726649,740,740,740,740,0
|
|
20231124,135800,10726649,740,740,740,740,0
|
|
20231124,135700,10726649,740,740,740,740,0
|
|
20231124,135600,10726649,740,740,740,740,0
|
|
20231124,135500,10726649,740,740,740,740,0
|
|
20231124,135400,10726649,740,740,740,740,0
|
|
20231124,135300,10726649,740,740,740,740,0
|
|
20231124,135200,10726649,740,740,740,740,0
|
|
20231124,135100,10726649,740,740,740,740,7
|
|
20231124,135000,10721469,739,739,739,739,0
|
|
20231124,134900,10721469,739,739,739,739,0
|
|
20231124,134800,10721469,739,739,739,739,0
|
|
20231124,134700,10721469,739,739,739,739,0
|
|
20231124,134600,10721469,739,739,739,739,433
|
|
20231124,134500,10401482,740,740,740,740,0
|
|
20231124,134400,10401482,740,740,740,740,0
|
|
20231124,134300,10401482,740,740,740,740,0
|
|
20231124,134200,10401482,740,740,740,740,0
|
|
20231124,134100,10401482,740,740,740,740,0
|
|
20231124,134000,10401482,740,740,740,740,0
|
|
20231124,133900,10401482,740,740,740,740,0
|
|
20231124,133800,10401482,740,740,740,740,0
|
|
20231124,133700,10401482,740,740,740,740,0
|
|
20231124,133600,10401482,740,740,740,740,0
|
|
20231124,133500,10401482,740,740,740,740,0
|
|
20231124,133400,10401482,740,740,740,740,0
|
|
20231124,133300,10401482,740,740,740,740,800
|
|
20231124,133200,9809482,740,740,740,740,0
|
|
20231124,133100,9809482,740,740,740,740,0
|
|
20231124,133000,9809482,740,740,740,740,0
|
|
20231124,132900,9809482,740,740,740,740,0
|
|
20231124,132800,9809482,740,740,740,740,0
|
|
20231124,132700,9809482,740,740,740,740,0
|
|
20231124,132600,9809482,740,740,740,740,2
|
|
20231124,132500,9808002,740,740,740,740,0
|
|
20231124,132400,9808002,740,740,740,740,0
|
|
20231124,132300,9808002,740,740,740,740,0
|
|
20231124,132200,9808002,740,740,740,740,0
|
|
20231124,132100,9808002,740,740,740,740,0
|
|
20231124,132000,9808002,740,740,740,740,0
|
|
20231124,131900,9808002,740,740,740,740,2
|
|
20231124,131800,9806522,740,740,740,740,0
|
|
20231124,131700,9806522,740,740,740,740,0
|
|
20231124,131600,9806522,740,740,740,740,50
|
|
20231124,131500,9769522,740,739,740,739,120
|
|
20231124,131400,9680840,739,739,739,739,0
|
|
20231124,131300,9680840,739,739,739,739,0
|
|
20231124,131200,9680840,739,739,739,739,0
|
|
20231124,131100,9680840,739,739,739,739,146
|
|
20231124,131000,9572946,740,740,740,740,0
|
|
20231124,130900,9572946,740,740,740,740,0
|
|
20231124,130800,9572946,740,740,740,740,1
|
|
20231124,130700,9572206,739,739,739,739,0
|
|
20231124,130600,9572206,739,739,739,739,0
|
|
20231124,130500,9572206,739,739,739,739,1986
|
|
20231124,130400,8104552,739,739,739,739,6
|
|
20231124,130300,8100118,739,739,739,739,6
|
|
20231124,130200,8095684,739,739,739,739,6
|
|
20231124,130100,8091250,739,739,739,739,6
|
|
20231124,130000,8086816,739,739,739,739,6
|
|
20231124,125900,8082382,739,739,739,739,7
|
|
20231124,125800,8077209,739,739,739,739,6
|
|
20231124,125700,8072775,739,739,739,739,6
|
|
20231124,125600,8068341,739,739,739,739,6
|
|
20231124,125500,8063907,739,738,739,738,12
|
|
20231124,125400,8055045,739,738,739,738,13
|
|
20231124,125300,8045445,738,738,738,738,199
|
|
20231124,125200,7898583,738,738,738,738,6
|
|
20231124,125100,7894155,738,738,738,738,7
|
|
20231124,125000,7888989,738,738,738,738,6
|
|
20231124,124900,7884561,738,738,738,738,6
|
|
20231124,124800,7880133,738,738,738,738,6
|
|
20231124,124700,7875705,738,738,738,738,6
|
|
20231124,124600,7871277,738,738,738,738,6
|
|
20231124,124500,7866849,738,738,738,738,6
|
|
20231124,124400,7862421,738,738,738,738,6
|
|
20231124,124300,7857993,738,738,738,738,7
|
|
20231124,124200,7852827,738,738,738,738,6
|
|
20231124,124100,7848399,738,737,738,737,7
|
|
20231124,124000,7843234,738,738,738,738,6
|
|
20231124,123900,7838806,738,738,738,738,6
|
|
20231124,123800,7834378,738,738,738,738,6
|
|
20231124,123700,7829950,738,738,738,738,6
|
|
20231124,123600,7825522,738,738,738,738,6
|
|
20231124,123500,7821094,738,738,738,738,6
|
|
20231124,123400,7816666,738,738,738,738,7
|
|
20231124,123300,7811500,738,738,738,738,6
|
|
20231124,123200,7807072,738,738,738,738,6
|
|
20231124,123100,7802644,738,738,738,738,6
|
|
20231124,123000,7798216,738,738,738,738,6
|
|
20231124,122900,7793788,738,738,738,738,6
|
|
20231124,122800,7789360,738,738,738,738,6
|
|
20231124,122700,7784932,738,738,738,738,6
|
|
20231124,122600,7780504,738,738,738,738,9
|
|
20231124,122500,7773862,738,738,738,738,6
|
|
20231124,122400,7769434,738,737,738,737,6
|
|
20231124,122300,7765008,734,738,738,734,8
|
|
20231124,122200,7759112,738,738,738,738,6
|
|
20231124,122100,7754684,738,738,738,738,6
|
|
20231124,122000,7750256,738,738,738,738,6
|
|
20231124,121900,7745828,738,738,738,738,6
|
|
20231124,121800,7741400,738,738,738,738,7
|
|
20231124,121700,7736234,738,738,738,738,6
|
|
20231124,121600,7731806,738,738,738,738,6
|
|
20231124,121500,7727378,738,738,738,738,6
|
|
20231124,121400,7722950,738,738,738,738,6
|
|
20231124,121300,7718522,738,738,738,738,6
|
|
20231124,121200,7714094,738,738,738,738,6
|
|
20231124,121100,7709666,738,738,738,738,6
|
|
20231124,121000,7705238,738,738,738,738,7
|
|
20231124,120900,7700072,738,738,738,738,6
|
|
20231124,120800,7695644,738,738,738,738,6
|
|
20231124,120700,7691216,738,738,738,738,6
|
|
20231124,120600,7686788,738,738,738,738,6
|
|
20231124,120500,7682360,738,738,738,738,6
|
|
20231124,120400,7677932,738,738,738,738,6
|
|
20231124,120300,7673504,738,737,738,737,6
|
|
20231124,120200,7669077,735,738,738,735,15
|
|
20231124,120100,7658034,738,738,738,738,7
|
|
20231124,120000,7652868,738,738,738,738,6
|
|
20231124,115900,7648440,738,738,738,738,6
|
|
20231124,115800,7644012,738,738,738,738,6
|
|
20231124,115700,7639584,738,738,738,738,6
|
|
20231124,115600,7635156,738,738,738,738,6
|
|
20231124,115500,7630728,738,738,738,738,6
|
|
20231124,115400,7626300,738,738,738,738,6
|
|
20231124,115300,7621872,738,738,738,738,7
|
|
20231124,115200,7616706,738,738,738,738,6
|
|
20231124,115100,7612278,738,735,738,735,7
|
|
20231124,115000,7607115,738,738,738,738,6
|
|
20231124,114900,7602687,738,738,738,738,6
|
|
20231124,114800,7598259,738,738,738,738,6
|
|
20231124,114700,7593831,738,738,738,738,6
|
|
20231124,114600,7589403,738,738,738,738,6
|
|
20231124,114500,7584975,738,738,738,738,7
|
|
20231124,114400,7579809,738,738,738,738,6
|
|
20231124,114300,7575381,738,738,738,738,6
|
|
20231124,114200,7570953,737,737,737,737,11
|
|
20231124,114100,7562846,737,737,737,737,10
|
|
20231124,114000,7555476,737,737,737,737,284
|
|
20231124,113900,7346168,737,737,737,737,6
|
|
20231124,113800,7341746,737,737,737,737,6
|
|
20231124,113700,7337324,737,737,737,737,6
|
|
20231124,113600,7332902,737,737,737,737,7
|
|
20231124,113500,7327743,737,737,737,737,6
|
|
20231124,113400,7323321,737,737,737,737,6
|
|
20231124,113300,7318899,737,737,737,737,6
|
|
20231124,113200,7314477,737,737,737,737,6
|
|
20231124,113100,7310055,737,737,737,737,33
|
|
20231124,113000,7285734,737,737,737,737,6
|
|
20231124,112900,7281312,737,737,737,737,6
|
|
20231124,112800,7276890,737,737,737,737,7
|
|
20231124,112700,7271731,737,737,737,737,6
|
|
20231124,112600,7267309,737,737,737,737,6
|
|
20231124,112500,7262887,737,737,737,737,6
|
|
20231124,112400,7258465,737,737,737,737,6
|
|
20231124,112300,7254043,737,737,737,737,6
|
|
20231124,112200,7249621,737,737,737,737,6
|
|
20231124,112100,7245199,737,737,737,737,6
|
|
20231124,112000,7240777,737,737,737,737,7
|
|
20231124,111900,7235618,738,737,738,737,6
|
|
20231124,111800,7231191,738,737,738,737,6
|
|
20231124,111700,7226764,737,734,737,734,32
|
|
20231124,111600,7203258,738,738,738,738,6
|
|
20231124,111500,7198830,738,738,738,738,6
|
|
20231124,111400,7194402,738,738,738,738,6
|
|
20231124,111300,7189974,738,738,738,738,6
|
|
20231124,111200,7185546,738,738,738,738,7
|
|
20231124,111100,7180380,738,738,738,738,6
|
|
20231124,111000,7175952,738,738,738,738,6
|
|
20231124,110900,7171524,738,738,738,738,6
|
|
20231124,110800,7167096,738,738,738,738,6
|
|
20231124,110700,7162668,738,738,738,738,6
|
|
20231124,110600,7158240,738,738,738,738,6
|
|
20231124,110500,7153812,738,738,738,738,6
|
|
20231124,110400,7149384,738,738,738,738,6
|
|
20231124,110300,7144956,738,738,738,738,7
|
|
20231124,110200,7139790,738,738,738,738,6
|
|
20231124,110100,7135362,738,738,738,738,6
|
|
20231124,110000,7130934,738,738,738,738,6
|
|
20231124,105900,7126506,738,738,738,738,6
|
|
20231124,105800,7122078,738,738,738,738,6
|
|
20231124,105700,7117650,738,738,738,738,6
|
|
20231124,105600,7113222,738,738,738,738,6
|
|
20231124,105500,7108794,738,738,738,738,7
|
|
20231124,105400,7103628,738,738,738,738,6
|
|
20231124,105300,7099200,738,738,738,738,6
|
|
20231124,105200,7094772,738,738,738,738,6
|
|
20231124,105100,7090344,738,738,738,738,34
|
|
20231124,105000,7065252,738,738,738,738,6
|
|
20231124,104900,7060824,738,738,738,738,6
|
|
20231124,104800,7056396,738,738,738,738,6
|
|
20231124,104700,7051968,738,737,738,737,7
|
|
20231124,104600,7046806,737,737,737,737,6
|
|
20231124,104500,7042384,737,737,737,737,6
|
|
20231124,104400,7037962,737,737,737,737,28
|
|
20231124,104300,7017326,737,737,737,737,6
|
|
20231124,104200,7012904,729,739,739,729,901
|
|
20231124,104100,6355808,738,738,738,738,6
|
|
20231124,104000,6351380,738,738,738,738,6
|
|
20231124,103900,6346952,738,738,738,738,7
|
|
20231124,103800,6341786,738,738,738,738,6
|
|
20231124,103700,6337358,738,738,738,738,6
|
|
20231124,103600,6332930,738,738,738,738,6
|
|
20231124,103500,6328502,738,738,738,738,6
|
|
20231124,103400,6324074,738,738,738,738,32
|
|
20231124,103300,6300458,738,738,738,738,6
|
|
20231124,103200,6296030,726,739,739,726,5220
|
|
20231124,103100,2472501,739,739,739,739,6
|
|
20231124,103000,2468067,739,739,739,739,7
|
|
20231124,102900,2462894,739,739,739,739,6
|
|
20231124,102800,2458460,739,739,739,739,6
|
|
20231124,102700,2454026,739,739,739,739,6
|
|
20231124,102600,2449592,739,739,739,739,6
|
|
20231124,102500,2445158,739,739,739,739,6
|
|
20231124,102400,2440724,739,739,739,739,6
|
|
20231124,102300,2436290,739,739,739,739,6
|
|
20231124,102200,2431856,739,739,739,739,7
|
|
20231124,102100,2426683,739,739,739,739,6
|
|
20231124,102000,2422249,739,738,739,738,6
|
|
20231124,101900,2417817,738,738,738,738,6
|
|
20231124,101800,2413389,738,738,738,738,6
|
|
20231124,101700,2408961,738,738,738,738,6
|
|
20231124,101600,2404533,739,739,739,739,6
|
|
20231124,101500,2400099,739,739,739,739,6
|
|
20231124,101400,2395665,739,739,739,739,7
|
|
20231124,101300,2390492,739,739,739,739,6
|
|
20231124,101200,2386058,739,739,739,739,6
|
|
20231124,101100,2381624,739,739,739,739,6
|
|
20231124,101000,2377190,739,738,739,738,6
|
|
20231124,100900,2372760,738,738,738,738,6
|
|
20231124,100800,2368332,739,739,739,739,6
|
|
20231124,100700,2363898,739,739,739,739,18
|
|
20231124,100600,2350596,739,739,739,739,260
|
|
20231124,100500,2158456,739,740,740,739,1599
|
|
20231124,100400,975252,740,740,740,740,0
|
|
20231124,100300,975252,740,740,740,740,0
|
|
20231124,100200,975252,740,740,740,740,0
|
|
20231124,100100,975252,740,740,740,740,1
|
|
20231124,100000,974512,739,739,739,739,0
|
|
20231124,095900,974512,739,739,739,739,0
|
|
20231124,095800,974512,739,739,739,739,0
|
|
20231124,095700,974512,739,739,739,739,0
|
|
20231124,095600,974512,739,739,739,739,0
|
|
20231124,095500,974512,739,739,739,739,0
|
|
20231124,095400,974512,739,739,739,739,0
|
|
20231124,095300,974512,739,739,739,739,0
|
|
20231124,095200,974512,739,739,739,739,0
|
|
20231124,095100,974512,739,739,739,739,0
|
|
20231124,095000,974512,739,739,739,739,0
|
|
20231124,094900,974512,739,739,739,739,0
|
|
20231124,094800,974512,739,739,739,739,0
|
|
20231124,094700,974512,739,739,739,739,0
|
|
20231124,094600,974512,739,739,739,739,0
|
|
20231124,094500,974512,739,739,739,739,0
|
|
20231124,094400,974512,739,739,739,739,0
|
|
20231124,094300,974512,739,739,739,739,0
|
|
20231124,094200,974512,739,739,739,739,0
|
|
20231124,094100,974512,739,739,739,739,11
|
|
20231124,094000,966383,740,740,740,740,0
|
|
20231124,093900,966383,740,739,740,739,312
|
|
20231124,093800,735814,740,740,740,740,0
|
|
20231124,093700,735814,740,740,740,740,0
|
|
20231124,093600,735814,740,740,740,740,0
|
|
20231124,093500,735814,740,740,740,740,0
|
|
20231124,093400,735814,740,740,740,740,0
|
|
20231124,093300,735814,740,740,740,740,0
|
|
20231124,093200,735814,740,740,740,740,5
|
|
20231124,093100,732114,740,740,740,740,1
|
|
20231124,093000,731374,739,739,739,739,0
|
|
20231124,092900,731374,739,739,739,739,1
|
|
20231124,092800,730635,739,739,739,739,0
|
|
20231124,092700,730635,739,739,739,739,50
|
|
20231124,092600,693685,740,740,740,740,1
|
|
20231124,092500,692945,739,739,739,739,6
|
|
20231124,092400,688511,739,739,739,739,16
|
|
20231124,092300,676687,740,740,740,740,1
|
|
20231124,092200,675947,739,739,739,739,3
|
|
20231124,092100,673730,739,739,739,739,6
|
|
20231124,092000,669296,737,739,739,737,84
|
|
20231124,091900,607355,739,739,739,739,6
|
|
20231124,091800,602921,739,739,739,739,6
|
|
20231124,091700,598487,739,739,739,739,430
|
|
20231124,091600,280717,740,740,740,740,10
|
|
20231124,091500,273317,741,741,741,741,0
|
|
20231124,091400,273317,741,741,741,741,0
|
|
20231124,091300,273317,741,741,741,741,0
|
|
20231124,091200,273317,741,741,741,741,0
|
|
20231124,091100,273317,741,741,741,741,0
|
|
20231124,091000,273317,741,742,742,741,20
|
|
20231124,090900,258487,749,747,749,747,84
|
|
20231124,090800,195573,749,749,749,749,0
|
|
20231124,090700,195573,749,749,749,749,26
|
|
20231124,090600,176099,752,750,752,750,5
|
|
20231124,090500,172342,750,750,750,750,1
|
|
20231124,090400,171592,751,741,751,741,20
|
|
20231124,090300,156668,739,739,739,739,0
|
|
20231124,090200,156668,739,739,739,739,0
|
|
20231124,090100,156668,739,739,739,739,0
|
|
20231124,090000,156668,739,739,739,739,212
|