627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192400,7153153,736,736,736,736,17
|
|
20231128,192300,7153153,736,736,736,736,0
|
|
20231128,192200,7153153,736,736,736,736,0
|
|
20231128,192100,7153153,736,736,736,736,0
|
|
20231128,192000,7153153,736,736,736,736,0
|
|
20231128,191900,7153153,736,736,736,736,0
|
|
20231128,191800,7153153,736,736,736,736,0
|
|
20231128,191700,7153153,736,736,736,736,0
|
|
20231128,191600,7153153,736,736,736,736,0
|
|
20231128,191500,7153153,736,736,736,736,0
|
|
20231128,191400,7153153,736,736,736,736,0
|
|
20231128,191300,7153153,736,736,736,736,0
|
|
20231128,191200,7153153,736,736,736,736,0
|
|
20231128,191100,7153153,736,736,736,736,0
|
|
20231128,191000,7153153,736,736,736,736,0
|
|
20231128,190900,7153153,736,736,736,736,0
|
|
20231128,190800,7153153,736,736,736,736,0
|
|
20231128,190700,7153153,736,736,736,736,0
|
|
20231128,190600,7153153,736,736,736,736,0
|
|
20231128,190500,7153153,736,736,736,736,0
|
|
20231128,190400,7153153,736,736,736,736,0
|
|
20231128,190300,7153153,736,736,736,736,0
|
|
20231128,190200,7153153,736,736,736,736,0
|
|
20231128,190100,7153153,736,736,736,736,0
|
|
20231128,190000,7153153,736,736,736,736,0
|
|
20231128,185900,7153153,736,736,736,736,0
|
|
20231128,185800,7153153,736,736,736,736,0
|
|
20231128,185700,7153153,736,736,736,736,0
|
|
20231128,185600,7153153,736,736,736,736,0
|
|
20231128,185500,7153153,736,736,736,736,0
|
|
20231128,185400,7153153,736,736,736,736,17
|
|
20231128,185300,7153153,736,736,736,736,0
|
|
20231128,185200,7153153,736,736,736,736,0
|
|
20231128,185100,7153153,736,736,736,736,0
|
|
20231128,185000,7153153,736,736,736,736,0
|
|
20231128,184900,7153153,736,736,736,736,0
|
|
20231128,184800,7153153,736,736,736,736,0
|
|
20231128,184700,7153153,736,736,736,736,0
|
|
20231128,184600,7153153,736,736,736,736,0
|
|
20231128,184500,7153153,736,736,736,736,0
|
|
20231128,184400,7153153,736,736,736,736,0
|
|
20231128,184300,7153153,736,736,736,736,0
|
|
20231128,184200,7153153,736,736,736,736,0
|
|
20231128,184100,7153153,736,736,736,736,0
|
|
20231128,184000,7153153,736,736,736,736,0
|
|
20231128,183900,7153153,736,736,736,736,0
|
|
20231128,183800,7153153,736,736,736,736,0
|
|
20231128,183700,7153153,736,736,736,736,0
|
|
20231128,183600,7153153,736,736,736,736,0
|
|
20231128,183500,7153153,736,736,736,736,0
|
|
20231128,183400,7153153,736,736,736,736,0
|
|
20231128,183300,7153153,736,736,736,736,0
|
|
20231128,183200,7153153,736,736,736,736,0
|
|
20231128,183100,7153153,736,736,736,736,0
|
|
20231128,183000,7153153,736,736,736,736,0
|
|
20231128,182900,7153153,736,736,736,736,0
|
|
20231128,182800,7153153,736,736,736,736,0
|
|
20231128,182700,7153153,736,736,736,736,0
|
|
20231128,182600,7153153,736,736,736,736,0
|
|
20231128,182500,7153153,736,736,736,736,0
|
|
20231128,182400,7153153,736,736,736,736,17
|
|
20231128,182300,7153153,736,736,736,736,0
|
|
20231128,182200,7153153,736,736,736,736,0
|
|
20231128,182100,7153153,736,736,736,736,0
|
|
20231128,182000,7153153,736,736,736,736,0
|
|
20231128,181900,7153153,736,736,736,736,0
|
|
20231128,181800,7153153,736,736,736,736,0
|
|
20231128,181700,7153153,736,736,736,736,0
|
|
20231128,181600,7153153,736,736,736,736,0
|
|
20231128,181500,7153153,736,736,736,736,0
|
|
20231128,181400,7153153,736,736,736,736,0
|
|
20231128,181300,7153153,736,736,736,736,0
|
|
20231128,181200,7153153,736,736,736,736,0
|
|
20231128,181100,7153153,736,736,736,736,0
|
|
20231128,181000,7153153,736,736,736,736,0
|
|
20231128,180900,7153153,736,736,736,736,0
|
|
20231128,180800,7153153,736,736,736,736,0
|
|
20231128,180700,7153153,736,736,736,736,0
|
|
20231128,180600,7153153,736,736,736,736,0
|
|
20231128,180500,7153153,736,736,736,736,0
|
|
20231128,180400,7153153,736,736,736,736,0
|
|
20231128,180300,7153153,736,736,736,736,0
|
|
20231128,180200,7153153,736,736,736,736,0
|
|
20231128,180100,7153153,736,736,736,736,0
|
|
20231128,180000,7153153,736,736,736,736,0
|
|
20231128,175900,7153153,736,736,736,736,0
|
|
20231128,175800,7153153,736,736,736,736,0
|
|
20231128,175700,7153153,736,736,736,736,0
|
|
20231128,175600,7153153,736,736,736,736,0
|
|
20231128,175500,7153153,736,736,736,736,0
|
|
20231128,175400,7153153,736,736,736,736,17
|
|
20231128,175300,7153153,736,736,736,736,0
|
|
20231128,175200,7153153,736,736,736,736,0
|
|
20231128,175100,7153153,736,736,736,736,0
|
|
20231128,175000,7153153,736,736,736,736,0
|
|
20231128,174900,7153153,736,736,736,736,0
|
|
20231128,174800,7153153,736,736,736,736,0
|
|
20231128,174700,7153153,736,736,736,736,0
|
|
20231128,174600,7153153,736,736,736,736,0
|
|
20231128,174500,7153153,736,736,736,736,0
|
|
20231128,174400,7153153,736,736,736,736,0
|
|
20231128,174300,7153153,736,736,736,736,0
|
|
20231128,174200,7153153,736,736,736,736,0
|
|
20231128,174100,7153153,736,736,736,736,0
|
|
20231128,174000,7153153,736,736,736,736,0
|
|
20231128,173900,7153153,736,736,736,736,0
|
|
20231128,173800,7153153,736,736,736,736,0
|
|
20231128,173700,7153153,736,736,736,736,0
|
|
20231128,173600,7153153,736,736,736,736,0
|
|
20231128,173500,7153153,736,736,736,736,0
|
|
20231128,173400,7153153,736,736,736,736,0
|
|
20231128,173300,7153153,736,736,736,736,0
|
|
20231128,173200,7153153,736,736,736,736,0
|
|
20231128,173100,7153153,736,736,736,736,0
|
|
20231128,173000,7153153,736,736,736,736,0
|
|
20231128,172900,7153153,736,736,736,736,0
|
|
20231128,172800,7153153,736,736,736,736,0
|
|
20231128,172700,7153153,736,736,736,736,0
|
|
20231128,172600,7153153,736,736,736,736,0
|
|
20231128,172500,7153153,736,736,736,736,0
|
|
20231128,172400,7153153,736,736,736,736,17
|
|
20231128,172300,7153153,736,736,736,736,0
|
|
20231128,172200,7153153,736,736,736,736,0
|
|
20231128,172100,7153153,736,736,736,736,0
|
|
20231128,172000,7153153,736,736,736,736,0
|
|
20231128,171900,7153153,736,736,736,736,0
|
|
20231128,171800,7153153,736,736,736,736,0
|
|
20231128,171700,7153153,736,736,736,736,0
|
|
20231128,171600,7153153,736,736,736,736,0
|
|
20231128,171500,7153153,736,736,736,736,0
|
|
20231128,171400,7153153,736,736,736,736,0
|
|
20231128,171300,7153153,736,736,736,736,0
|
|
20231128,171200,7153153,736,736,736,736,0
|
|
20231128,171100,7153153,736,736,736,736,0
|
|
20231128,171000,7153153,736,736,736,736,0
|
|
20231128,170900,7153153,736,736,736,736,0
|
|
20231128,170800,7153153,736,736,736,736,0
|
|
20231128,170700,7153153,736,736,736,736,0
|
|
20231128,170600,7153153,736,736,736,736,0
|
|
20231128,170500,7153153,736,736,736,736,0
|
|
20231128,170400,7153153,736,736,736,736,0
|
|
20231128,170300,7153153,736,736,736,736,0
|
|
20231128,170200,7153153,736,736,736,736,0
|
|
20231128,170100,7153153,736,736,736,736,0
|
|
20231128,170000,7153153,736,736,736,736,0
|
|
20231128,165900,7153153,736,736,736,736,0
|
|
20231128,165800,7153153,736,736,736,736,0
|
|
20231128,165700,7153153,736,736,736,736,0
|
|
20231128,165600,7153153,736,736,736,736,0
|
|
20231128,165500,7153153,736,736,736,736,0
|
|
20231128,165400,7153153,736,736,736,736,17
|
|
20231128,165300,7153153,736,736,736,736,0
|
|
20231128,165200,7153153,736,736,736,736,0
|
|
20231128,165100,7153153,736,736,736,736,0
|
|
20231128,165000,7153153,736,736,736,736,0
|
|
20231128,164900,7153153,736,736,736,736,0
|
|
20231128,164800,7153153,736,736,736,736,0
|
|
20231128,164700,7153153,736,736,736,736,0
|
|
20231128,164600,7153153,736,736,736,736,0
|
|
20231128,164500,7153153,736,736,736,736,0
|
|
20231128,164400,7153153,736,736,736,736,0
|
|
20231128,164300,7153153,736,736,736,736,0
|
|
20231128,164200,7153153,736,736,736,736,0
|
|
20231128,164100,7153153,736,736,736,736,0
|
|
20231128,164000,7153153,736,736,736,736,0
|
|
20231128,163900,7153153,736,736,736,736,0
|
|
20231128,163800,7153153,736,736,736,736,0
|
|
20231128,163700,7153153,736,736,736,736,0
|
|
20231128,163600,7153153,736,736,736,736,0
|
|
20231128,163500,7153153,736,736,736,736,0
|
|
20231128,163400,7153153,736,736,736,736,0
|
|
20231128,163300,7153153,736,736,736,736,0
|
|
20231128,163200,7153153,736,736,736,736,0
|
|
20231128,163100,7153153,736,736,736,736,0
|
|
20231128,163000,7153153,736,736,736,736,0
|
|
20231128,162900,7153153,736,736,736,736,0
|
|
20231128,162800,7153153,736,736,736,736,0
|
|
20231128,162700,7153153,736,736,736,736,0
|
|
20231128,162600,7153153,736,736,736,736,0
|
|
20231128,162500,7153153,736,736,736,736,0
|
|
20231128,162400,7153153,736,736,736,736,17
|
|
20231128,162300,7153153,736,736,736,736,0
|
|
20231128,162200,7153153,736,736,736,736,0
|
|
20231128,162100,7153153,736,736,736,736,0
|
|
20231128,162000,7153153,736,736,736,736,0
|
|
20231128,161900,7153153,736,736,736,736,0
|
|
20231128,161800,7153153,736,736,736,736,0
|
|
20231128,161700,7153153,736,736,736,736,0
|
|
20231128,161600,7153153,736,736,736,736,0
|
|
20231128,161500,7153153,736,736,736,736,0
|
|
20231128,161400,7153153,736,736,736,736,0
|
|
20231128,161300,7153153,736,736,736,736,0
|
|
20231128,161200,7153153,736,736,736,736,0
|
|
20231128,161100,7153153,736,736,736,736,0
|
|
20231128,161000,7153153,736,736,736,736,0
|
|
20231128,160900,7153153,736,736,736,736,0
|
|
20231128,160800,7153153,736,736,736,736,0
|
|
20231128,160700,7153153,736,736,736,736,0
|
|
20231128,160600,7153153,736,736,736,736,0
|
|
20231128,160500,7153153,736,736,736,736,0
|
|
20231128,160400,7153153,736,736,736,736,0
|
|
20231128,160300,7153153,736,736,736,736,0
|
|
20231128,160200,7153153,736,736,736,736,0
|
|
20231128,160100,7153153,736,736,736,736,0
|
|
20231128,160000,7153153,736,736,736,736,0
|
|
20231128,155900,7153153,736,736,736,736,0
|
|
20231128,155800,7153153,736,736,736,736,0
|
|
20231128,155700,7153153,736,736,736,736,0
|
|
20231128,155600,7153153,736,736,736,736,0
|
|
20231128,155500,7153153,736,736,736,736,0
|
|
20231128,155400,7153153,736,736,736,736,17
|
|
20231128,155300,7153153,736,736,736,736,0
|
|
20231128,155200,7153153,736,736,736,736,0
|
|
20231128,155100,7153153,736,736,736,736,0
|
|
20231128,155000,7153153,736,736,736,736,0
|
|
20231128,154900,7153153,736,736,736,736,0
|
|
20231128,154800,7153153,736,736,736,736,0
|
|
20231128,154700,7153153,736,736,736,736,0
|
|
20231128,154600,7153153,736,736,736,736,0
|
|
20231128,154500,7153153,736,736,736,736,0
|
|
20231128,154400,7153153,736,736,736,736,0
|
|
20231128,154300,7153153,736,736,736,736,0
|
|
20231128,154200,7153153,736,736,736,736,0
|
|
20231128,154100,7153153,736,736,736,736,0
|
|
20231128,154000,7153153,736,736,736,736,0
|
|
20231128,153900,7153153,736,736,736,736,0
|
|
20231128,153800,7153153,736,736,736,736,0
|
|
20231128,153700,7153153,736,736,736,736,0
|
|
20231128,153600,7153153,736,736,736,736,0
|
|
20231128,153500,7153153,736,736,736,736,0
|
|
20231128,153400,7153153,736,736,736,736,0
|
|
20231128,153300,7153153,736,736,736,736,0
|
|
20231128,153200,7153153,736,736,736,736,0
|
|
20231128,153100,7153153,736,736,736,736,0
|
|
20231128,153000,7153153,736,736,736,736,17
|
|
20231128,152900,7140641,735,735,735,735,0
|
|
20231128,152800,7140641,735,735,735,735,0
|
|
20231128,152700,7140641,735,735,735,735,0
|
|
20231128,152600,7140641,735,735,735,735,0
|
|
20231128,152500,7140641,735,735,735,735,0
|
|
20231128,152400,7140641,735,735,735,735,0
|
|
20231128,152300,7140641,735,735,735,735,0
|
|
20231128,152200,7140641,735,735,735,735,0
|
|
20231128,152100,7140641,735,735,735,735,0
|
|
20231128,152000,7140641,735,735,735,735,0
|
|
20231128,151900,7140641,735,735,735,735,0
|
|
20231128,151800,7140641,735,735,735,735,0
|
|
20231128,151700,7140641,735,735,735,735,0
|
|
20231128,151600,7140641,735,735,735,735,0
|
|
20231128,151500,7140641,735,735,735,735,0
|
|
20231128,151400,7140641,735,735,735,735,0
|
|
20231128,151300,7140641,735,735,735,735,0
|
|
20231128,151200,7140641,735,735,735,735,122
|
|
20231128,151100,7050971,736,736,736,736,0
|
|
20231128,151000,7050971,736,736,736,736,112
|
|
20231128,150900,6968539,737,737,737,737,0
|
|
20231128,150800,6968539,737,737,737,737,0
|
|
20231128,150700,6968539,737,737,737,737,0
|
|
20231128,150600,6968539,737,737,737,737,0
|
|
20231128,150500,6968539,737,737,737,737,0
|
|
20231128,150400,6968539,737,737,737,737,0
|
|
20231128,150300,6968539,737,737,737,737,0
|
|
20231128,150200,6968539,737,737,737,737,110
|
|
20231128,150100,6887469,737,737,737,737,0
|
|
20231128,150000,6887469,737,737,737,737,44
|
|
20231128,145900,6855041,737,737,737,737,0
|
|
20231128,145800,6855041,737,736,737,736,6
|
|
20231128,145700,6850620,736,736,736,736,1
|
|
20231128,145600,6849884,736,737,737,736,8
|
|
20231128,145500,6843989,737,736,737,736,12
|
|
20231128,145400,6835147,737,737,737,737,0
|
|
20231128,145300,6835147,737,737,737,737,6
|
|
20231128,145200,6830725,736,736,736,736,1
|
|
20231128,145100,6829989,736,736,736,736,0
|
|
20231128,145000,6829989,736,736,736,736,0
|
|
20231128,144900,6829989,736,736,736,736,0
|
|
20231128,144800,6829989,736,736,736,736,2
|
|
20231128,144700,6828517,736,736,736,736,0
|
|
20231128,144600,6828517,736,736,736,736,0
|
|
20231128,144500,6828517,736,736,736,736,1
|
|
20231128,144400,6827781,736,736,736,736,1
|
|
20231128,144300,6827045,736,737,737,736,11
|
|
20231128,144200,6818939,736,736,736,736,1
|
|
20231128,144100,6818203,736,736,736,736,0
|
|
20231128,144000,6818203,736,736,736,736,0
|
|
20231128,143900,6818203,736,736,736,736,1
|
|
20231128,143800,6817467,736,736,736,736,0
|
|
20231128,143700,6817467,736,736,736,736,0
|
|
20231128,143600,6817467,736,736,736,736,1
|
|
20231128,143500,6816731,736,736,736,736,0
|
|
20231128,143400,6816731,736,736,736,736,0
|
|
20231128,143300,6816731,736,736,736,736,1
|
|
20231128,143200,6815995,736,736,736,736,0
|
|
20231128,143100,6815995,736,736,736,736,0
|
|
20231128,143000,6815995,736,736,736,736,1
|
|
20231128,142900,6815259,736,736,736,736,0
|
|
20231128,142800,6815259,736,736,736,736,0
|
|
20231128,142700,6815259,736,736,736,736,1
|
|
20231128,142600,6814523,736,736,736,736,1
|
|
20231128,142500,6813787,736,736,736,736,1
|
|
20231128,142400,6813051,736,736,736,736,35
|
|
20231128,142300,6787291,736,736,736,736,0
|
|
20231128,142200,6787291,736,736,736,736,11
|
|
20231128,142100,6779195,736,736,736,736,0
|
|
20231128,142000,6779195,736,736,736,736,0
|
|
20231128,141900,6779195,736,736,736,736,0
|
|
20231128,141800,6779195,736,736,736,736,0
|
|
20231128,141700,6779195,736,736,736,736,0
|
|
20231128,141600,6779195,736,736,736,736,0
|
|
20231128,141500,6779195,736,736,736,736,5
|
|
20231128,141400,6775515,736,736,736,736,0
|
|
20231128,141300,6775515,736,736,736,736,2
|
|
20231128,141200,6774043,737,736,737,736,5
|
|
20231128,141100,6770362,736,736,736,736,0
|
|
20231128,141000,6770362,736,736,736,736,0
|
|
20231128,140900,6770362,736,736,736,736,0
|
|
20231128,140800,6770362,736,736,736,736,0
|
|
20231128,140700,6770362,736,736,736,736,0
|
|
20231128,140600,6770362,736,736,736,736,0
|
|
20231128,140500,6770362,736,736,736,736,0
|
|
20231128,140400,6770362,736,736,736,736,0
|
|
20231128,140300,6770362,736,736,736,736,0
|
|
20231128,140200,6770362,736,736,736,736,0
|
|
20231128,140100,6770362,736,736,736,736,20
|
|
20231128,140000,6755642,736,736,736,736,0
|
|
20231128,135900,6755642,736,736,736,736,0
|
|
20231128,135800,6755642,736,736,736,736,0
|
|
20231128,135700,6755642,736,736,736,736,0
|
|
20231128,135600,6755642,736,736,736,736,0
|
|
20231128,135500,6755642,736,736,736,736,0
|
|
20231128,135400,6755642,736,736,736,736,0
|
|
20231128,135300,6755642,736,736,736,736,0
|
|
20231128,135200,6755642,736,736,736,736,0
|
|
20231128,135100,6755642,736,736,736,736,0
|
|
20231128,135000,6755642,736,736,736,736,0
|
|
20231128,134900,6755642,736,736,736,736,0
|
|
20231128,134800,6755642,736,736,736,736,0
|
|
20231128,134700,6755642,736,736,736,736,0
|
|
20231128,134600,6755642,736,736,736,736,0
|
|
20231128,134500,6755642,736,736,736,736,0
|
|
20231128,134400,6755642,736,736,736,736,0
|
|
20231128,134300,6755642,736,736,736,736,0
|
|
20231128,134200,6755642,736,736,736,736,0
|
|
20231128,134100,6755642,736,736,736,736,0
|
|
20231128,134000,6755642,736,736,736,736,0
|
|
20231128,133900,6755642,736,736,736,736,0
|
|
20231128,133800,6755642,736,736,736,736,0
|
|
20231128,133700,6755642,736,736,736,736,0
|
|
20231128,133600,6755642,736,736,736,736,0
|
|
20231128,133500,6755642,736,736,736,736,0
|
|
20231128,133400,6755642,736,736,736,736,0
|
|
20231128,133300,6755642,736,736,736,736,0
|
|
20231128,133200,6755642,736,736,736,736,0
|
|
20231128,133100,6755642,736,736,736,736,0
|
|
20231128,133000,6755642,736,736,736,736,0
|
|
20231128,132900,6755642,736,736,736,736,0
|
|
20231128,132800,6755642,736,736,736,736,0
|
|
20231128,132700,6755642,736,736,736,736,0
|
|
20231128,132600,6755642,736,736,736,736,0
|
|
20231128,132500,6755642,736,736,736,736,0
|
|
20231128,132400,6755642,736,736,736,736,0
|
|
20231128,132300,6755642,736,736,736,736,0
|
|
20231128,132200,6755642,736,736,736,736,0
|
|
20231128,132100,6755642,736,736,736,736,0
|
|
20231128,132000,6755642,736,736,736,736,0
|
|
20231128,131900,6755642,736,736,736,736,0
|
|
20231128,131800,6755642,736,736,736,736,0
|
|
20231128,131700,6755642,736,736,736,736,0
|
|
20231128,131600,6755642,736,736,736,736,0
|
|
20231128,131500,6755642,736,736,736,736,0
|
|
20231128,131400,6755642,736,736,736,736,0
|
|
20231128,131300,6755642,736,736,736,736,0
|
|
20231128,131200,6755642,736,736,736,736,0
|
|
20231128,131100,6755642,736,736,736,736,0
|
|
20231128,131000,6755642,736,736,736,736,0
|
|
20231128,130900,6755642,736,736,736,736,0
|
|
20231128,130800,6755642,736,736,736,736,0
|
|
20231128,130700,6755642,736,736,736,736,0
|
|
20231128,130600,6755642,736,736,736,736,0
|
|
20231128,130500,6755642,736,736,736,736,0
|
|
20231128,130400,6755642,736,736,736,736,0
|
|
20231128,130300,6755642,736,736,736,736,0
|
|
20231128,130200,6755642,736,736,736,736,0
|
|
20231128,130100,6755642,736,736,736,736,0
|
|
20231128,130000,6755642,736,736,736,736,0
|
|
20231128,125900,6755642,736,736,736,736,0
|
|
20231128,125800,6755642,736,736,736,736,0
|
|
20231128,125700,6755642,736,736,736,736,0
|
|
20231128,125600,6755642,736,736,736,736,0
|
|
20231128,125500,6755642,736,736,736,736,0
|
|
20231128,125400,6755642,736,736,736,736,0
|
|
20231128,125300,6755642,736,736,736,736,0
|
|
20231128,125200,6755642,736,736,736,736,0
|
|
20231128,125100,6755642,736,736,736,736,2
|
|
20231128,125000,6754170,736,736,736,736,0
|
|
20231128,124900,6754170,736,736,736,736,0
|
|
20231128,124800,6754170,736,736,736,736,0
|
|
20231128,124700,6754170,736,736,736,736,0
|
|
20231128,124600,6754170,736,736,736,736,0
|
|
20231128,124500,6754170,736,736,736,736,0
|
|
20231128,124400,6754170,736,736,736,736,0
|
|
20231128,124300,6754170,736,736,736,736,0
|
|
20231128,124200,6754170,736,736,736,736,0
|
|
20231128,124100,6754170,736,736,736,736,0
|
|
20231128,124000,6754170,736,736,736,736,0
|
|
20231128,123900,6754170,736,736,736,736,0
|
|
20231128,123800,6754170,736,736,736,736,0
|
|
20231128,123700,6754170,736,736,736,736,0
|
|
20231128,123600,6754170,736,736,736,736,0
|
|
20231128,123500,6754170,736,736,736,736,0
|
|
20231128,123400,6754170,736,736,736,736,0
|
|
20231128,123300,6754170,736,736,736,736,0
|
|
20231128,123200,6754170,736,736,736,736,0
|
|
20231128,123100,6754170,736,736,736,736,0
|
|
20231128,123000,6754170,736,736,736,736,0
|
|
20231128,122900,6754170,736,736,736,736,0
|
|
20231128,122800,6754170,736,736,736,736,0
|
|
20231128,122700,6754170,736,736,736,736,0
|
|
20231128,122600,6754170,736,736,736,736,0
|
|
20231128,122500,6754170,736,736,736,736,0
|
|
20231128,122400,6754170,736,736,736,736,0
|
|
20231128,122300,6754170,736,736,736,736,4
|
|
20231128,122200,6751226,737,737,737,737,0
|
|
20231128,122100,6751226,737,737,737,737,0
|
|
20231128,122000,6751226,737,737,737,737,0
|
|
20231128,121900,6751226,737,737,737,737,0
|
|
20231128,121800,6751226,737,737,737,737,0
|
|
20231128,121700,6751226,737,737,737,737,0
|
|
20231128,121600,6751226,737,737,737,737,0
|
|
20231128,121500,6751226,737,737,737,737,0
|
|
20231128,121400,6751226,737,737,737,737,0
|
|
20231128,121300,6751226,737,737,737,737,0
|
|
20231128,121200,6751226,737,737,737,737,0
|
|
20231128,121100,6751226,737,737,737,737,0
|
|
20231128,121000,6751226,737,737,737,737,0
|
|
20231128,120900,6751226,737,737,737,737,0
|
|
20231128,120800,6751226,737,737,737,737,0
|
|
20231128,120700,6751226,737,737,737,737,0
|
|
20231128,120600,6751226,737,737,737,737,0
|
|
20231128,120500,6751226,737,737,737,737,0
|
|
20231128,120400,6751226,737,737,737,737,0
|
|
20231128,120300,6751226,737,737,737,737,0
|
|
20231128,120200,6751226,737,737,737,737,0
|
|
20231128,120100,6751226,737,737,737,737,0
|
|
20231128,120000,6751226,737,737,737,737,0
|
|
20231128,115900,6751226,737,737,737,737,0
|
|
20231128,115800,6751226,737,734,737,734,3000
|
|
20231128,115700,4540948,734,734,734,734,0
|
|
20231128,115600,4540948,734,734,734,734,0
|
|
20231128,115500,4540948,734,734,734,734,0
|
|
20231128,115400,4540948,734,734,734,734,0
|
|
20231128,115300,4540948,734,734,734,734,0
|
|
20231128,115200,4540948,734,734,734,734,0
|
|
20231128,115100,4540948,734,734,734,734,0
|
|
20231128,115000,4540948,734,734,734,734,0
|
|
20231128,114900,4540948,734,734,734,734,0
|
|
20231128,114800,4540948,734,734,734,734,0
|
|
20231128,114700,4540948,734,734,734,734,1
|
|
20231128,114600,4540214,731,731,731,731,0
|
|
20231128,114500,4540214,731,731,731,731,0
|
|
20231128,114400,4540214,731,731,731,731,0
|
|
20231128,114300,4540214,731,731,731,731,0
|
|
20231128,114200,4540214,731,731,731,731,0
|
|
20231128,114100,4540214,731,731,731,731,0
|
|
20231128,114000,4540214,731,731,731,731,0
|
|
20231128,113900,4540214,731,731,731,731,0
|
|
20231128,113800,4540214,731,731,731,731,14
|
|
20231128,113700,4529980,731,731,731,731,1
|
|
20231128,113600,4529249,731,731,731,731,0
|
|
20231128,113500,4529249,731,731,731,731,0
|
|
20231128,113400,4529249,731,731,731,731,0
|
|
20231128,113300,4529249,731,731,731,731,0
|
|
20231128,113200,4529249,731,731,731,731,0
|
|
20231128,113100,4529249,731,731,731,731,0
|
|
20231128,113000,4529249,731,731,731,731,0
|
|
20231128,112900,4529249,731,731,731,731,0
|
|
20231128,112800,4529249,731,731,731,731,0
|
|
20231128,112700,4529249,731,731,731,731,0
|
|
20231128,112600,4529249,731,731,731,731,0
|
|
20231128,112500,4529249,731,731,731,731,0
|
|
20231128,112400,4529249,731,731,731,731,0
|
|
20231128,112300,4529249,731,731,731,731,32
|
|
20231128,112200,4505857,731,731,731,731,0
|
|
20231128,112100,4505857,731,731,731,731,0
|
|
20231128,112000,4505857,731,731,731,731,0
|
|
20231128,111900,4505857,731,731,731,731,0
|
|
20231128,111800,4505857,731,731,731,731,1
|
|
20231128,111700,4505126,727,727,727,727,0
|
|
20231128,111600,4505126,727,727,727,727,0
|
|
20231128,111500,4505126,727,727,727,727,0
|
|
20231128,111400,4505126,727,727,727,727,0
|
|
20231128,111300,4505126,727,727,727,727,0
|
|
20231128,111200,4505126,727,728,728,727,999
|
|
20231128,111100,3778812,728,728,728,728,21
|
|
20231128,111000,3763524,734,734,734,734,0
|
|
20231128,110900,3763524,734,734,734,734,0
|
|
20231128,110800,3763524,734,734,734,734,0
|
|
20231128,110700,3763524,734,734,734,734,0
|
|
20231128,110600,3763524,734,734,734,734,0
|
|
20231128,110500,3763524,734,734,734,734,0
|
|
20231128,110400,3763524,734,734,734,734,0
|
|
20231128,110300,3763524,734,734,734,734,0
|
|
20231128,110200,3763524,734,734,734,734,0
|
|
20231128,110100,3763524,734,734,734,734,0
|
|
20231128,110000,3763524,734,734,734,734,0
|
|
20231128,105900,3763524,734,734,734,734,0
|
|
20231128,105800,3763524,734,734,734,734,0
|
|
20231128,105700,3763524,734,734,734,734,0
|
|
20231128,105600,3763524,734,734,734,734,0
|
|
20231128,105500,3763524,734,734,734,734,0
|
|
20231128,105400,3763524,734,734,734,734,0
|
|
20231128,105300,3763524,734,734,734,734,1
|
|
20231128,105200,3762790,727,727,727,727,0
|
|
20231128,105100,3762790,727,727,727,727,0
|
|
20231128,105000,3762790,727,727,727,727,0
|
|
20231128,104900,3762790,727,727,727,727,994
|
|
20231128,104800,3040152,730,730,730,730,0
|
|
20231128,104700,3040152,730,730,730,730,0
|
|
20231128,104600,3040152,730,730,730,730,0
|
|
20231128,104500,3040152,730,730,730,730,0
|
|
20231128,104400,3040152,730,730,730,730,0
|
|
20231128,104300,3040152,730,730,730,730,0
|
|
20231128,104200,3040152,730,730,730,730,0
|
|
20231128,104100,3040152,730,730,730,730,0
|
|
20231128,104000,3040152,730,730,730,730,0
|
|
20231128,103900,3040152,730,730,730,730,0
|
|
20231128,103800,3040152,730,730,730,730,0
|
|
20231128,103700,3040152,730,730,730,730,0
|
|
20231128,103600,3040152,730,730,730,730,0
|
|
20231128,103500,3040152,730,730,730,730,2
|
|
20231128,103400,3038692,730,730,730,730,2
|
|
20231128,103300,3037232,730,730,730,730,3
|
|
20231128,103200,3035042,730,730,730,730,0
|
|
20231128,103100,3035042,730,730,730,730,1
|
|
20231128,103000,3034312,724,724,724,724,0
|
|
20231128,102900,3034312,724,724,724,724,0
|
|
20231128,102800,3034312,724,724,724,724,0
|
|
20231128,102700,3034312,724,724,724,724,0
|
|
20231128,102600,3034312,724,726,726,724,573
|
|
20231128,102500,2619213,729,729,729,729,0
|
|
20231128,102400,2619213,729,729,729,729,0
|
|
20231128,102300,2619213,729,729,729,729,0
|
|
20231128,102200,2619213,729,729,729,729,1
|
|
20231128,102100,2618484,724,730,730,724,3337
|
|
20231128,102000,196525,734,734,734,734,0
|
|
20231128,101900,196525,734,734,734,734,0
|
|
20231128,101800,196525,734,734,734,734,0
|
|
20231128,101700,196525,734,734,734,734,0
|
|
20231128,101600,196525,734,734,734,734,0
|
|
20231128,101500,196525,734,734,734,734,5
|
|
20231128,101400,192855,735,735,735,735,10
|
|
20231128,101300,185505,735,735,735,735,8
|
|
20231128,101200,179625,736,736,736,736,0
|
|
20231128,101100,179625,736,736,736,736,0
|
|
20231128,101000,179625,736,736,736,736,0
|
|
20231128,100900,179625,736,736,736,736,0
|
|
20231128,100800,179625,736,736,736,736,0
|
|
20231128,100700,179625,736,736,736,736,0
|
|
20231128,100600,179625,736,736,736,736,0
|
|
20231128,100500,179625,736,736,736,736,0
|
|
20231128,100400,179625,736,736,736,736,0
|
|
20231128,100300,179625,736,736,736,736,0
|
|
20231128,100200,179625,736,736,736,736,0
|
|
20231128,100100,179625,736,736,736,736,0
|
|
20231128,100000,179625,736,736,736,736,0
|
|
20231128,095900,179625,736,736,736,736,0
|
|
20231128,095800,179625,736,736,736,736,0
|
|
20231128,095700,179625,736,736,736,736,0
|
|
20231128,095600,179625,736,736,736,736,0
|
|
20231128,095500,179625,736,736,736,736,10
|
|
20231128,095400,172265,733,733,733,733,0
|
|
20231128,095300,172265,733,733,733,733,23
|
|
20231128,095200,155406,737,737,737,737,0
|
|
20231128,095100,155406,737,737,737,737,2
|
|
20231128,095000,153932,733,733,733,733,5
|
|
20231128,094900,150267,733,733,733,733,0
|
|
20231128,094800,150267,733,733,733,733,0
|
|
20231128,094700,150267,733,733,733,733,0
|
|
20231128,094600,150267,733,733,733,733,0
|
|
20231128,094500,150267,733,733,733,733,0
|
|
20231128,094400,150267,733,733,733,733,1
|
|
20231128,094300,149534,733,733,733,733,0
|
|
20231128,094200,149534,733,733,733,733,0
|
|
20231128,094100,149534,733,733,733,733,0
|
|
20231128,094000,149534,733,733,733,733,0
|
|
20231128,093900,149534,733,733,733,733,0
|
|
20231128,093800,149534,733,733,733,733,0
|
|
20231128,093700,149534,733,733,733,733,1
|
|
20231128,093600,148801,733,733,733,733,0
|
|
20231128,093500,148801,733,733,733,733,0
|
|
20231128,093400,148801,733,733,733,733,0
|
|
20231128,093300,148801,733,733,733,733,1
|
|
20231128,093200,148068,737,737,737,737,182
|
|
20231128,093100,13934,737,737,737,737,0
|
|
20231128,093000,13934,737,737,737,737,0
|
|
20231128,092900,13934,737,737,737,737,0
|
|
20231128,092800,13934,737,737,737,737,0
|
|
20231128,092700,13934,737,737,737,737,0
|
|
20231128,092600,13934,737,737,737,737,0
|
|
20231128,092500,13934,737,737,737,737,0
|
|
20231128,092400,13934,737,737,737,737,0
|
|
20231128,092300,13934,737,737,737,737,0
|
|
20231128,092200,13934,737,737,737,737,0
|
|
20231128,092100,13934,737,737,737,737,2
|
|
20231128,092000,12460,737,737,737,737,0
|
|
20231128,091900,12460,737,737,737,737,9
|
|
20231128,091800,5827,738,738,738,738,0
|
|
20231128,091700,5827,738,738,738,738,0
|
|
20231128,091600,5827,738,738,738,738,0
|
|
20231128,091500,5827,738,738,738,738,0
|
|
20231128,091400,5827,738,738,738,738,0
|
|
20231128,091300,5827,738,738,738,738,0
|
|
20231128,091200,5827,738,738,738,738,0
|
|
20231128,091100,5827,738,738,738,738,0
|
|
20231128,091000,5827,738,738,738,738,0
|
|
20231128,090900,5827,738,738,738,738,0
|
|
20231128,090800,5827,738,738,738,738,0
|
|
20231128,090700,5827,738,738,738,738,0
|
|
20231128,090600,5827,738,738,738,738,0
|
|
20231128,090500,5827,738,738,738,738,0
|
|
20231128,090400,5827,738,738,738,738,0
|
|
20231128,090300,5827,738,738,738,738,0
|
|
20231128,090200,5827,738,738,738,738,0
|
|
20231128,090100,5827,738,738,738,738,1
|
|
20231128,090000,5089,727,727,727,727,7
|