620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191700,300696400,571,571,571,571,1149
|
|
20231123,191600,300696400,571,571,571,571,0
|
|
20231123,191500,300696400,571,571,571,571,0
|
|
20231123,191400,300696400,571,571,571,571,0
|
|
20231123,191300,300696400,571,571,571,571,0
|
|
20231123,191200,300696400,571,571,571,571,0
|
|
20231123,191100,300696400,571,571,571,571,0
|
|
20231123,191000,300696400,571,571,571,571,0
|
|
20231123,190900,300696400,571,571,571,571,0
|
|
20231123,190800,300696400,571,571,571,571,0
|
|
20231123,190700,300696400,571,571,571,571,0
|
|
20231123,190600,300696400,571,571,571,571,0
|
|
20231123,190500,300696400,571,571,571,571,0
|
|
20231123,190400,300696400,571,571,571,571,0
|
|
20231123,190300,300696400,571,571,571,571,0
|
|
20231123,190200,300696400,571,571,571,571,0
|
|
20231123,190100,300696400,571,571,571,571,0
|
|
20231123,190000,300696400,571,571,571,571,0
|
|
20231123,185900,300696400,571,571,571,571,0
|
|
20231123,185800,300696400,571,571,571,571,0
|
|
20231123,185700,300696400,571,571,571,571,0
|
|
20231123,185600,300696400,571,571,571,571,0
|
|
20231123,185500,300696400,571,571,571,571,0
|
|
20231123,185400,300696400,571,571,571,571,0
|
|
20231123,185300,300696400,571,571,571,571,0
|
|
20231123,185200,300696400,571,571,571,571,0
|
|
20231123,185100,300696400,571,571,571,571,0
|
|
20231123,185000,300696400,571,571,571,571,0
|
|
20231123,184900,300696400,571,571,571,571,0
|
|
20231123,184800,300696400,571,571,571,571,0
|
|
20231123,184700,300696400,571,571,571,571,1149
|
|
20231123,184600,300696400,571,571,571,571,0
|
|
20231123,184500,300696400,571,571,571,571,0
|
|
20231123,184400,300696400,571,571,571,571,0
|
|
20231123,184300,300696400,571,571,571,571,0
|
|
20231123,184200,300696400,571,571,571,571,0
|
|
20231123,184100,300696400,571,571,571,571,0
|
|
20231123,184000,300696400,571,571,571,571,0
|
|
20231123,183900,300696400,571,571,571,571,0
|
|
20231123,183800,300696400,571,571,571,571,0
|
|
20231123,183700,300696400,571,571,571,571,0
|
|
20231123,183600,300696400,571,571,571,571,0
|
|
20231123,183500,300696400,571,571,571,571,0
|
|
20231123,183400,300696400,571,571,571,571,0
|
|
20231123,183300,300696400,571,571,571,571,0
|
|
20231123,183200,300696400,571,571,571,571,0
|
|
20231123,183100,300696400,571,571,571,571,0
|
|
20231123,183000,300696400,571,571,571,571,0
|
|
20231123,182900,300696400,571,571,571,571,0
|
|
20231123,182800,300696400,571,571,571,571,0
|
|
20231123,182700,300696400,571,571,571,571,0
|
|
20231123,182600,300696400,571,571,571,571,0
|
|
20231123,182500,300696400,571,571,571,571,0
|
|
20231123,182400,300696400,571,571,571,571,0
|
|
20231123,182300,300696400,571,571,571,571,0
|
|
20231123,182200,300696400,571,571,571,571,0
|
|
20231123,182100,300696400,571,571,571,571,0
|
|
20231123,182000,300696400,571,571,571,571,0
|
|
20231123,181900,300696400,571,571,571,571,0
|
|
20231123,181800,300696400,571,571,571,571,0
|
|
20231123,181700,300696400,571,571,571,571,1149
|
|
20231123,181600,300696400,571,571,571,571,0
|
|
20231123,181500,300696400,571,571,571,571,0
|
|
20231123,181400,300696400,571,571,571,571,0
|
|
20231123,181300,300696400,571,571,571,571,0
|
|
20231123,181200,300696400,571,571,571,571,0
|
|
20231123,181100,300696400,571,571,571,571,0
|
|
20231123,181000,300696400,571,571,571,571,0
|
|
20231123,180900,300696400,571,571,571,571,0
|
|
20231123,180800,300696400,571,571,571,571,0
|
|
20231123,180700,300696400,571,571,571,571,0
|
|
20231123,180600,300696400,571,571,571,571,0
|
|
20231123,180500,300696400,571,571,571,571,0
|
|
20231123,180400,300696400,571,571,571,571,0
|
|
20231123,180300,300696400,571,571,571,571,0
|
|
20231123,180200,300696400,571,571,571,571,0
|
|
20231123,180100,300696400,571,571,571,571,0
|
|
20231123,180000,300696400,571,571,571,571,0
|
|
20231123,175900,300696400,571,571,571,571,0
|
|
20231123,175800,300696400,571,571,571,571,0
|
|
20231123,175700,300696400,571,571,571,571,0
|
|
20231123,175600,300696400,571,571,571,571,0
|
|
20231123,175500,300696400,571,571,571,571,0
|
|
20231123,175400,300696400,571,571,571,571,0
|
|
20231123,175300,300696400,571,571,571,571,0
|
|
20231123,175200,300696400,571,571,571,571,0
|
|
20231123,175100,300696400,571,571,571,571,0
|
|
20231123,175000,300696400,571,571,571,571,0
|
|
20231123,174900,300696400,571,571,571,571,0
|
|
20231123,174800,300696400,571,571,571,571,0
|
|
20231123,174700,300696400,571,571,571,571,1149
|
|
20231123,174600,300696400,571,571,571,571,0
|
|
20231123,174500,300696400,571,571,571,571,0
|
|
20231123,174400,300696400,571,571,571,571,0
|
|
20231123,174300,300696400,571,571,571,571,0
|
|
20231123,174200,300696400,571,571,571,571,0
|
|
20231123,174100,300696400,571,571,571,571,0
|
|
20231123,174000,300696400,571,571,571,571,0
|
|
20231123,173900,300696400,571,571,571,571,0
|
|
20231123,173800,300696400,571,571,571,571,0
|
|
20231123,173700,300696400,571,571,571,571,0
|
|
20231123,173600,300696400,571,571,571,571,0
|
|
20231123,173500,300696400,571,571,571,571,0
|
|
20231123,173400,300696400,571,571,571,571,0
|
|
20231123,173300,300696400,571,571,571,571,0
|
|
20231123,173200,300696400,571,571,571,571,0
|
|
20231123,173100,300696400,571,571,571,571,0
|
|
20231123,173000,300696400,571,571,571,571,0
|
|
20231123,172900,300696400,571,571,571,571,0
|
|
20231123,172800,300696400,571,571,571,571,0
|
|
20231123,172700,300696400,571,571,571,571,0
|
|
20231123,172600,300696400,571,571,571,571,0
|
|
20231123,172500,300696400,571,571,571,571,0
|
|
20231123,172400,300696400,571,571,571,571,0
|
|
20231123,172300,300696400,571,571,571,571,0
|
|
20231123,172200,300696400,571,571,571,571,0
|
|
20231123,172100,300696400,571,571,571,571,0
|
|
20231123,172000,300696400,571,571,571,571,0
|
|
20231123,171900,300696400,571,571,571,571,0
|
|
20231123,171800,300696400,571,571,571,571,0
|
|
20231123,171700,300696400,571,571,571,571,1149
|
|
20231123,171600,300696400,571,571,571,571,0
|
|
20231123,171500,300696400,571,571,571,571,0
|
|
20231123,171400,300696400,571,571,571,571,0
|
|
20231123,171300,300696400,571,571,571,571,0
|
|
20231123,171200,300696400,571,571,571,571,0
|
|
20231123,171100,300696400,571,571,571,571,0
|
|
20231123,171000,300696400,571,571,571,571,0
|
|
20231123,170900,300696400,571,571,571,571,0
|
|
20231123,170800,300696400,571,571,571,571,0
|
|
20231123,170700,300696400,571,571,571,571,0
|
|
20231123,170600,300696400,571,571,571,571,0
|
|
20231123,170500,300696400,571,571,571,571,0
|
|
20231123,170400,300696400,571,571,571,571,0
|
|
20231123,170300,300696400,571,571,571,571,0
|
|
20231123,170200,300696400,571,571,571,571,0
|
|
20231123,170100,300696400,571,571,571,571,0
|
|
20231123,170000,300696400,571,571,571,571,0
|
|
20231123,165900,300696400,571,571,571,571,0
|
|
20231123,165800,300696400,571,571,571,571,0
|
|
20231123,165700,300696400,571,571,571,571,0
|
|
20231123,165600,300696400,571,571,571,571,0
|
|
20231123,165500,300696400,571,571,571,571,0
|
|
20231123,165400,300696400,571,571,571,571,0
|
|
20231123,165300,300696400,571,571,571,571,0
|
|
20231123,165200,300696400,571,571,571,571,0
|
|
20231123,165100,300696400,571,571,571,571,0
|
|
20231123,165000,300696400,571,571,571,571,0
|
|
20231123,164900,300696400,571,571,571,571,0
|
|
20231123,164800,300696400,571,571,571,571,0
|
|
20231123,164700,300696400,571,571,571,571,1149
|
|
20231123,164600,300696400,571,571,571,571,0
|
|
20231123,164500,300696400,571,571,571,571,0
|
|
20231123,164400,300696400,571,571,571,571,0
|
|
20231123,164300,300696400,571,571,571,571,0
|
|
20231123,164200,300696400,571,571,571,571,0
|
|
20231123,164100,300696400,571,571,571,571,0
|
|
20231123,164000,300696400,571,571,571,571,0
|
|
20231123,163900,300696400,571,571,571,571,0
|
|
20231123,163800,300696400,571,571,571,571,0
|
|
20231123,163700,300696400,571,571,571,571,0
|
|
20231123,163600,300696400,571,571,571,571,0
|
|
20231123,163500,300696400,571,571,571,571,0
|
|
20231123,163400,300696400,571,571,571,571,0
|
|
20231123,163300,300696400,571,571,571,571,0
|
|
20231123,163200,300696400,571,571,571,571,0
|
|
20231123,163100,300696400,571,571,571,571,0
|
|
20231123,163000,300696400,571,571,571,571,0
|
|
20231123,162900,300696400,571,571,571,571,0
|
|
20231123,162800,300696400,571,571,571,571,0
|
|
20231123,162700,300696400,571,571,571,571,0
|
|
20231123,162600,300696400,571,571,571,571,0
|
|
20231123,162500,300696400,571,571,571,571,0
|
|
20231123,162400,300696400,571,571,571,571,0
|
|
20231123,162300,300696400,571,571,571,571,0
|
|
20231123,162200,300696400,571,571,571,571,0
|
|
20231123,162100,300696400,571,571,571,571,0
|
|
20231123,162000,300696400,571,571,571,571,0
|
|
20231123,161900,300696400,571,571,571,571,0
|
|
20231123,161800,300696400,571,571,571,571,0
|
|
20231123,161700,300696400,571,571,571,571,1149
|
|
20231123,161600,300696400,571,571,571,571,0
|
|
20231123,161500,300696400,571,571,571,571,0
|
|
20231123,161400,300696400,571,571,571,571,0
|
|
20231123,161300,300696400,571,571,571,571,0
|
|
20231123,161200,300696400,571,571,571,571,0
|
|
20231123,161100,300696400,571,571,571,571,0
|
|
20231123,161000,300696400,571,571,571,571,0
|
|
20231123,160900,300696400,571,571,571,571,0
|
|
20231123,160800,300696400,571,571,571,571,0
|
|
20231123,160700,300696400,571,571,571,571,0
|
|
20231123,160600,300696400,571,571,571,571,0
|
|
20231123,160500,300696400,571,571,571,571,0
|
|
20231123,160400,300696400,571,571,571,571,0
|
|
20231123,160300,300696400,571,571,571,571,0
|
|
20231123,160200,300696400,571,571,571,571,0
|
|
20231123,160100,300696400,571,571,571,571,0
|
|
20231123,160000,300696400,571,571,571,571,0
|
|
20231123,155900,300696400,571,571,571,571,0
|
|
20231123,155800,300696400,571,571,571,571,0
|
|
20231123,155700,300696400,571,571,571,571,0
|
|
20231123,155600,300696400,571,571,571,571,0
|
|
20231123,155500,300696400,571,571,571,571,0
|
|
20231123,155400,300696400,571,571,571,571,0
|
|
20231123,155300,300696400,571,571,571,571,0
|
|
20231123,155200,300696400,571,571,571,571,0
|
|
20231123,155100,300696400,571,571,571,571,0
|
|
20231123,155000,300696400,571,571,571,571,0
|
|
20231123,154900,300696400,571,571,571,571,0
|
|
20231123,154800,300696400,571,571,571,571,0
|
|
20231123,154700,300696400,571,571,571,571,1149
|
|
20231123,154600,300696400,571,571,571,571,0
|
|
20231123,154500,300696400,571,571,571,571,0
|
|
20231123,154400,300696400,571,571,571,571,0
|
|
20231123,154300,300696400,571,571,571,571,0
|
|
20231123,154200,300696400,571,571,571,571,0
|
|
20231123,154100,300696400,571,571,571,571,0
|
|
20231123,154000,300696400,571,571,571,571,0
|
|
20231123,153900,300696400,571,571,571,571,0
|
|
20231123,153800,300696400,571,571,571,571,0
|
|
20231123,153700,300696400,571,571,571,571,0
|
|
20231123,153600,300696400,571,571,571,571,0
|
|
20231123,153500,300696400,571,571,571,571,0
|
|
20231123,153400,300696400,571,571,571,571,0
|
|
20231123,153300,300696400,571,571,571,571,0
|
|
20231123,153200,300696400,571,571,571,571,0
|
|
20231123,153100,300696400,571,571,571,571,0
|
|
20231123,153000,300696400,571,571,571,571,1149
|
|
20231123,152900,300040321,568,568,568,568,0
|
|
20231123,152800,300040321,568,568,568,568,0
|
|
20231123,152700,300040321,568,568,568,568,0
|
|
20231123,152600,300040321,568,568,568,568,0
|
|
20231123,152500,300040321,568,568,568,568,0
|
|
20231123,152400,300040321,568,568,568,568,0
|
|
20231123,152300,300040321,568,568,568,568,0
|
|
20231123,152200,300040321,568,568,568,568,0
|
|
20231123,152100,300040321,568,568,568,568,0
|
|
20231123,152000,300040321,568,568,568,568,0
|
|
20231123,151900,300040321,568,568,568,568,20
|
|
20231123,151800,300028961,572,568,572,568,1659
|
|
20231123,151700,299085149,572,571,572,571,412
|
|
20231123,151600,298849623,572,571,572,571,2122
|
|
20231123,151500,297635972,571,569,571,568,5274
|
|
20231123,151400,294639717,570,570,570,570,0
|
|
20231123,151300,294639717,570,570,570,570,0
|
|
20231123,151200,294639717,570,570,570,570,0
|
|
20231123,151100,294639717,570,570,570,570,45
|
|
20231123,151000,294614067,571,567,571,566,5001
|
|
20231123,150900,291779323,567,568,568,567,6052
|
|
20231123,150800,288343758,568,570,570,568,3900
|
|
20231123,150700,286128180,571,573,573,571,1457
|
|
20231123,150600,285296002,572,576,576,572,323
|
|
20231123,150500,285111040,576,576,576,576,0
|
|
20231123,150400,285111040,576,576,576,576,9
|
|
20231123,150300,285105856,576,576,576,576,0
|
|
20231123,150200,285105856,576,576,576,576,0
|
|
20231123,150100,285105856,576,576,576,576,0
|
|
20231123,150000,285105856,576,576,576,576,0
|
|
20231123,145900,285105856,576,576,576,576,0
|
|
20231123,145800,285105856,576,576,576,576,10
|
|
20231123,145700,285100096,572,572,572,572,0
|
|
20231123,145600,285100096,572,572,572,572,0
|
|
20231123,145500,285100096,572,572,572,572,0
|
|
20231123,145400,285100096,572,572,572,572,0
|
|
20231123,145300,285100096,572,572,572,572,0
|
|
20231123,145200,285100096,572,572,572,572,0
|
|
20231123,145100,285100096,572,572,572,572,0
|
|
20231123,145000,285100096,572,572,572,572,0
|
|
20231123,144900,285100096,572,572,572,572,0
|
|
20231123,144800,285100096,572,572,572,572,0
|
|
20231123,144700,285100096,572,572,572,572,0
|
|
20231123,144600,285100096,572,572,572,572,0
|
|
20231123,144500,285100096,572,572,572,572,0
|
|
20231123,144400,285100096,572,572,572,572,0
|
|
20231123,144300,285100096,572,572,572,572,0
|
|
20231123,144200,285100096,572,572,572,572,1865
|
|
20231123,144100,284033316,576,576,576,576,0
|
|
20231123,144000,284033316,576,576,576,576,0
|
|
20231123,143900,284033316,576,576,576,576,0
|
|
20231123,143800,284033316,576,576,576,576,1
|
|
20231123,143700,284032740,575,575,575,575,0
|
|
20231123,143600,284032740,575,575,575,575,0
|
|
20231123,143500,284032740,575,577,577,575,530
|
|
20231123,143400,283726932,573,573,573,573,0
|
|
20231123,143300,283726932,573,573,573,573,12
|
|
20231123,143200,283720056,574,574,574,574,0
|
|
20231123,143100,283720056,574,574,574,574,0
|
|
20231123,143000,283720056,574,574,574,574,159
|
|
20231123,142900,283628790,570,570,570,570,48
|
|
20231123,142800,283601430,570,570,570,570,3
|
|
20231123,142700,283599720,570,570,570,570,115
|
|
20231123,142600,283534170,570,570,570,570,14
|
|
20231123,142500,283526190,570,570,570,570,1006
|
|
20231123,142400,282952770,570,571,571,570,5679
|
|
20231123,142300,279714281,571,574,574,571,2474
|
|
20231123,142200,278298017,575,575,575,575,0
|
|
20231123,142100,278298017,575,575,575,575,1
|
|
20231123,142000,278297442,574,574,574,574,0
|
|
20231123,141900,278297442,574,574,574,574,0
|
|
20231123,141800,278297442,574,574,574,574,0
|
|
20231123,141700,278297442,574,574,574,574,0
|
|
20231123,141600,278297442,574,574,574,574,0
|
|
20231123,141500,278297442,574,575,575,574,12
|
|
20231123,141400,278290543,574,574,574,574,0
|
|
20231123,141300,278290543,574,574,574,574,0
|
|
20231123,141200,278290543,574,574,574,574,0
|
|
20231123,141100,278290543,574,574,574,574,82
|
|
20231123,141000,278243475,574,574,574,574,2
|
|
20231123,140900,278242327,575,575,575,575,0
|
|
20231123,140800,278242327,575,575,575,575,100
|
|
20231123,140700,278184827,575,575,575,575,0
|
|
20231123,140600,278184827,575,575,575,575,0
|
|
20231123,140500,278184827,575,575,575,575,9
|
|
20231123,140400,278179652,575,575,575,575,564
|
|
20231123,140300,277855352,575,575,575,575,200
|
|
20231123,140200,277740352,575,575,575,575,0
|
|
20231123,140100,277740352,575,574,575,574,1256
|
|
20231123,140000,277018172,574,577,577,574,8203
|
|
20231123,135900,272305061,577,577,577,577,2
|
|
20231123,135800,272303907,576,578,578,576,900
|
|
20231123,135700,271785231,578,578,578,578,2
|
|
20231123,135600,271784075,581,581,581,581,0
|
|
20231123,135500,271784075,581,581,581,581,0
|
|
20231123,135400,271784075,581,581,581,581,2
|
|
20231123,135300,271782913,581,581,581,581,0
|
|
20231123,135200,271782913,581,581,581,581,0
|
|
20231123,135100,271782913,581,580,581,580,4800
|
|
20231123,135000,268997913,580,580,580,580,3
|
|
20231123,134900,268996173,580,580,580,580,3000
|
|
20231123,134800,267256173,580,580,580,580,0
|
|
20231123,134700,267256173,580,580,580,580,0
|
|
20231123,134600,267256173,580,580,580,580,0
|
|
20231123,134500,267256173,580,580,580,580,213
|
|
20231123,134400,267132633,582,582,582,582,0
|
|
20231123,134300,267132633,582,582,582,582,0
|
|
20231123,134200,267132633,582,582,582,582,0
|
|
20231123,134100,267132633,582,582,582,582,0
|
|
20231123,134000,267132633,582,581,582,581,806
|
|
20231123,133900,266663545,582,583,583,582,154
|
|
20231123,133800,266573863,580,580,580,580,0
|
|
20231123,133700,266573863,580,580,580,580,0
|
|
20231123,133600,266573863,580,580,580,580,0
|
|
20231123,133500,266573863,580,580,580,580,14
|
|
20231123,133400,266565743,581,581,581,581,0
|
|
20231123,133300,266565743,581,581,581,581,0
|
|
20231123,133200,266565743,581,581,581,581,0
|
|
20231123,133100,266565743,581,581,581,581,0
|
|
20231123,133000,266565743,581,581,581,581,0
|
|
20231123,132900,266565743,581,581,581,581,200
|
|
20231123,132800,266449543,577,577,577,577,0
|
|
20231123,132700,266449543,577,577,577,577,0
|
|
20231123,132600,266449543,577,577,577,577,0
|
|
20231123,132500,266449543,577,577,577,577,0
|
|
20231123,132400,266449543,577,577,577,577,345
|
|
20231123,132300,266250478,577,577,577,577,0
|
|
20231123,132200,266250478,577,577,577,577,0
|
|
20231123,132100,266250478,577,577,577,577,0
|
|
20231123,132000,266250478,577,577,577,577,0
|
|
20231123,131900,266250478,577,577,577,577,0
|
|
20231123,131800,266250478,577,577,577,577,0
|
|
20231123,131700,266250478,577,577,577,577,0
|
|
20231123,131600,266250478,577,577,577,577,1999
|
|
20231123,131500,265097055,577,582,582,577,3002
|
|
20231123,131400,263363528,582,582,582,582,0
|
|
20231123,131300,263363528,582,582,582,582,0
|
|
20231123,131200,263363528,582,582,582,582,0
|
|
20231123,131100,263363528,582,582,582,582,0
|
|
20231123,131000,263363528,582,582,582,582,0
|
|
20231123,130900,263363528,582,582,582,582,0
|
|
20231123,130800,263363528,582,582,582,582,9
|
|
20231123,130700,263358290,583,583,583,583,0
|
|
20231123,130600,263358290,583,583,583,583,0
|
|
20231123,130500,263358290,583,578,583,578,1299
|
|
20231123,130400,262603733,580,580,580,580,234
|
|
20231123,130300,262468013,580,580,580,580,18
|
|
20231123,130200,262457573,583,583,583,583,0
|
|
20231123,130100,262457573,583,583,583,583,1
|
|
20231123,130000,262456990,578,580,580,578,1538
|
|
20231123,125900,261567315,580,581,581,580,29
|
|
20231123,125800,261550467,585,585,585,585,0
|
|
20231123,125700,261550467,585,581,585,581,1319
|
|
20231123,125600,260783724,585,585,585,585,0
|
|
20231123,125500,260783724,585,585,585,585,0
|
|
20231123,125400,260783724,585,585,585,585,0
|
|
20231123,125300,260783724,585,585,585,585,0
|
|
20231123,125200,260783724,585,585,585,585,0
|
|
20231123,125100,260783724,585,583,585,583,3
|
|
20231123,125000,260781972,583,583,583,583,27
|
|
20231123,124900,260766231,583,583,583,583,1
|
|
20231123,124800,260765648,581,581,581,581,9
|
|
20231123,124700,260760419,583,583,583,583,0
|
|
20231123,124600,260760419,583,583,583,583,770
|
|
20231123,124500,260311509,583,583,583,583,4
|
|
20231123,124400,260309177,583,584,584,583,121
|
|
20231123,124300,260238608,585,585,585,585,0
|
|
20231123,124200,260238608,585,585,585,585,0
|
|
20231123,124100,260238608,585,585,585,585,0
|
|
20231123,124000,260238608,585,585,585,585,0
|
|
20231123,123900,260238608,585,585,585,585,1
|
|
20231123,123800,260238023,585,585,585,585,0
|
|
20231123,123700,260238023,585,585,585,585,0
|
|
20231123,123600,260238023,585,585,585,585,1
|
|
20231123,123500,260237438,586,586,586,586,0
|
|
20231123,123400,260237438,586,586,586,586,0
|
|
20231123,123300,260237438,586,585,586,585,4000
|
|
20231123,123200,257893938,586,586,586,586,0
|
|
20231123,123100,257893938,586,585,586,585,1248
|
|
20231123,123000,257163606,585,584,585,584,13
|
|
20231123,122900,257156010,584,584,584,584,247
|
|
20231123,122800,257011762,586,586,586,586,0
|
|
20231123,122700,257011762,586,585,586,585,1083
|
|
20231123,122600,256378124,585,585,585,585,0
|
|
20231123,122500,256378124,585,585,585,585,1
|
|
20231123,122400,256377539,584,584,584,584,2219
|
|
20231123,122300,255081643,583,583,583,583,614
|
|
20231123,122200,254723681,583,583,583,583,0
|
|
20231123,122100,254723681,583,583,583,583,4
|
|
20231123,122000,254721349,583,583,583,583,0
|
|
20231123,121900,254721349,583,583,584,583,1083
|
|
20231123,121800,254089879,583,582,583,582,2111
|
|
20231123,121700,252859666,582,582,582,582,409
|
|
20231123,121600,252621628,581,581,581,581,200
|
|
20231123,121500,252505428,581,581,581,581,0
|
|
20231123,121400,252505428,581,581,581,581,7
|
|
20231123,121300,252501361,580,580,580,580,203
|
|
20231123,121200,252383621,582,581,582,581,3
|
|
20231123,121100,252381877,577,577,577,577,2345
|
|
20231123,121000,251028812,577,580,580,577,3255
|
|
20231123,120900,249148461,580,580,580,580,36
|
|
20231123,120800,249127581,581,581,581,581,0
|
|
20231123,120700,249127581,581,581,581,581,36
|
|
20231123,120600,249106665,579,579,579,579,0
|
|
20231123,120500,249106665,579,579,579,579,0
|
|
20231123,120400,249106665,579,579,579,579,0
|
|
20231123,120300,249106665,579,579,579,579,0
|
|
20231123,120200,249106665,579,579,579,579,21
|
|
20231123,120100,249094506,580,580,580,580,0
|
|
20231123,120000,249094506,580,580,580,580,591
|
|
20231123,115900,248751726,582,582,582,582,0
|
|
20231123,115800,248751726,582,582,582,582,0
|
|
20231123,115700,248751726,582,579,582,579,1000
|
|
20231123,115600,248170032,579,579,579,579,1
|
|
20231123,115500,248169453,577,577,577,577,0
|
|
20231123,115400,248169453,577,577,577,577,0
|
|
20231123,115300,248169453,577,577,577,577,0
|
|
20231123,115200,248169453,577,577,577,577,0
|
|
20231123,115100,248169453,577,577,577,577,0
|
|
20231123,115000,248169453,577,577,577,577,1301
|
|
20231123,114900,247418776,577,577,577,577,0
|
|
20231123,114800,247418776,577,578,578,577,2000
|
|
20231123,114700,246264388,578,580,580,578,817
|
|
20231123,114600,245792128,583,583,583,583,0
|
|
20231123,114500,245792128,583,583,583,583,0
|
|
20231123,114400,245792128,583,583,583,583,0
|
|
20231123,114300,245792128,583,583,583,583,0
|
|
20231123,114200,245792128,583,583,583,583,1
|
|
20231123,114100,245791545,583,576,583,576,2896
|
|
20231123,114000,244112776,576,576,576,576,4095
|
|
20231123,113900,241754056,576,576,576,576,0
|
|
20231123,113800,241754056,576,576,576,576,0
|
|
20231123,113700,241754056,576,576,576,576,289
|
|
20231123,113600,241587592,576,575,576,575,2001
|
|
20231123,113500,240437016,574,574,574,574,0
|
|
20231123,113400,240437016,574,573,574,573,1103
|
|
20231123,113300,239804903,573,573,573,573,1568
|
|
20231123,113200,238906439,573,573,573,573,0
|
|
20231123,113100,238906439,573,573,573,573,0
|
|
20231123,113000,238906439,573,573,573,573,1
|
|
20231123,112900,238905866,571,571,571,571,0
|
|
20231123,112800,238905866,571,571,571,571,0
|
|
20231123,112700,238905866,571,571,571,571,0
|
|
20231123,112600,238905866,571,573,573,571,140
|
|
20231123,112500,238825662,574,574,574,574,901
|
|
20231123,112400,238308488,574,574,574,574,0
|
|
20231123,112300,238308488,574,574,574,574,0
|
|
20231123,112200,238308488,574,574,574,573,450
|
|
20231123,112100,238050327,576,576,576,576,0
|
|
20231123,112000,238050327,576,576,576,576,0
|
|
20231123,111900,238050327,576,574,576,574,41
|
|
20231123,111800,238026713,574,574,574,574,1164
|
|
20231123,111700,237358577,576,576,576,576,1
|
|
20231123,111600,237358001,573,573,573,573,0
|
|
20231123,111500,237358001,573,574,574,573,500
|
|
20231123,111400,237071416,576,576,576,576,0
|
|
20231123,111300,237071416,576,576,576,576,0
|
|
20231123,111200,237071416,576,576,576,576,0
|
|
20231123,111100,237071416,576,576,576,576,1
|
|
20231123,111000,237070840,575,575,575,575,0
|
|
20231123,110900,237070840,575,575,575,575,0
|
|
20231123,110800,237070840,575,575,575,575,249
|
|
20231123,110700,236927665,575,575,575,575,179
|
|
20231123,110600,236824740,575,573,575,573,2073
|
|
20231123,110500,235636765,573,573,573,573,0
|
|
20231123,110400,235636765,573,573,573,573,0
|
|
20231123,110300,235636765,573,573,573,573,0
|
|
20231123,110200,235636765,573,573,573,573,278
|
|
20231123,110100,235477471,573,573,573,573,0
|
|
20231123,110000,235477471,573,573,573,573,1
|
|
20231123,105900,235476898,573,573,573,573,0
|
|
20231123,105800,235476898,573,573,573,573,2
|
|
20231123,105700,235475752,573,573,573,573,0
|
|
20231123,105600,235475752,573,573,573,573,229
|
|
20231123,105500,235344535,579,579,579,579,0
|
|
20231123,105400,235344535,579,579,579,579,0
|
|
20231123,105300,235344535,579,579,579,579,0
|
|
20231123,105200,235344535,579,579,579,579,200
|
|
20231123,105100,235228735,579,579,579,579,0
|
|
20231123,105000,235228735,579,581,581,579,583
|
|
20231123,104900,234890795,584,579,584,579,2166
|
|
20231123,104800,233633667,579,577,579,577,2128
|
|
20231123,104700,232402489,577,576,577,576,1098
|
|
20231123,104600,231769053,577,576,580,576,3003
|
|
20231123,104500,230036649,577,577,577,577,0
|
|
20231123,104400,230036649,577,577,577,577,0
|
|
20231123,104300,230036649,577,577,577,577,0
|
|
20231123,104200,230036649,577,576,577,576,2000
|
|
20231123,104100,228882959,577,575,577,575,10000
|
|
20231123,104000,223116383,575,575,575,575,200
|
|
20231123,103900,223001383,575,575,575,575,0
|
|
20231123,103800,223001383,575,574,575,574,301
|
|
20231123,103700,222828608,575,572,575,572,34
|
|
20231123,103600,222809094,571,574,574,571,201
|
|
20231123,103500,222693723,574,574,574,574,1
|
|
20231123,103400,222693149,574,575,575,574,5100
|
|
20231123,103300,219760749,576,572,576,572,4000
|
|
20231123,103200,217460484,572,572,572,572,1010
|
|
20231123,103100,216882764,572,571,572,571,86
|
|
20231123,103000,216833657,572,568,572,568,5404
|
|
20231123,102900,213763547,569,569,569,564,2968
|
|
20231123,102800,212077359,571,571,571,571,1
|
|
20231123,102700,212076788,569,569,569,569,1486
|
|
20231123,102600,211231254,572,572,572,572,13
|
|
20231123,102500,211223818,573,573,573,573,0
|
|
20231123,102400,211223818,573,569,573,560,18001
|
|
20231123,102300,201044690,567,574,574,567,25488
|
|
20231123,102200,186530985,577,577,577,577,0
|
|
20231123,102100,186530985,577,577,577,577,0
|
|
20231123,102000,186530985,577,573,577,570,4874
|
|
20231123,101900,183749550,570,575,575,570,8073
|
|
20231123,101800,179138483,579,578,579,574,7566
|
|
20231123,101700,174791462,579,585,585,579,7683
|
|
20231123,101600,170320280,585,585,585,585,16
|
|
20231123,101500,170310920,589,588,589,588,4
|
|
20231123,101400,170308567,590,590,590,590,0
|
|
20231123,101300,170308567,590,586,590,586,93
|
|
20231123,101200,170254038,580,586,586,580,1692
|
|
20231123,101100,169263467,589,590,592,589,5164
|
|
20231123,101000,166216868,590,587,590,581,9061
|
|
20231123,100900,160916342,590,586,590,586,1420
|
|
20231123,100800,160083399,587,600,600,577,19002
|
|
20231123,100700,148919453,602,602,602,602,402
|
|
20231123,100600,148677449,603,601,603,599,7935
|
|
20231123,100500,143908711,603,598,607,597,15149
|
|
20231123,100400,134761108,598,609,609,596,19902
|
|
20231123,100300,122817047,609,590,609,590,33730
|
|
20231123,100200,102649569,590,585,590,585,9201
|
|
20231123,100100,97255156,585,584,585,583,17039
|
|
20231123,100000,87290271,585,583,585,583,14721
|
|
20231123,095900,78684918,583,577,584,575,40140
|
|
20231123,095800,55505746,577,577,577,577,82
|
|
20231123,095700,55458432,577,577,577,577,0
|
|
20231123,095600,55458432,577,576,578,576,1231
|
|
20231123,095500,54747671,576,574,577,570,3052
|
|
20231123,095400,53003912,571,575,575,571,13000
|
|
20231123,095300,45575668,575,575,575,575,8912
|
|
20231123,095200,40451268,575,578,578,575,1106
|
|
20231123,095100,39815264,578,577,578,577,4493
|
|
20231123,095000,37222802,577,576,577,576,1857
|
|
20231123,094900,36153105,575,574,575,574,5620
|
|
20231123,094800,32922655,574,574,574,574,0
|
|
20231123,094700,32922655,574,574,574,574,0
|
|
20231123,094600,32922655,574,574,574,574,0
|
|
20231123,094500,32922655,574,574,574,574,500
|
|
20231123,094400,32635655,574,574,574,574,2
|
|
20231123,094300,32634507,574,574,574,574,400
|
|
20231123,094200,32404907,574,573,574,573,589
|
|
20231123,094100,32066822,574,574,574,574,0
|
|
20231123,094000,32066822,574,574,574,574,0
|
|
20231123,093900,32066822,574,569,574,569,14552
|
|
20231123,093800,23781166,569,568,569,568,220
|
|
20231123,093700,23656205,568,566,568,566,289
|
|
20231123,093600,23492629,564,565,565,562,6001
|
|
20231123,093500,20113533,569,569,569,569,0
|
|
20231123,093400,20113533,569,569,569,569,2
|
|
20231123,093300,20112395,569,569,569,569,1
|
|
20231123,093200,20111826,569,569,569,569,0
|
|
20231123,093100,20111826,569,569,569,569,0
|
|
20231123,093000,20111826,569,569,569,569,1
|
|
20231123,092900,20111257,565,565,565,565,0
|
|
20231123,092800,20111257,565,565,565,565,0
|
|
20231123,092700,20111257,565,567,567,565,1346
|
|
20231123,092600,19350507,567,567,567,567,738
|
|
20231123,092500,18932061,570,571,571,570,873
|
|
20231123,092400,18433581,571,571,571,571,19
|
|
20231123,092300,18422732,571,571,571,571,0
|
|
20231123,092200,18422732,571,571,571,571,0
|
|
20231123,092100,18422732,571,571,571,571,0
|
|
20231123,092000,18422732,571,571,571,571,1
|
|
20231123,091900,18422161,568,568,568,568,2053
|
|
20231123,091800,17256057,568,567,568,567,815
|
|
20231123,091700,16793156,568,568,568,568,0
|
|
20231123,091600,16793156,568,568,568,568,0
|
|
20231123,091500,16793156,568,566,568,565,541
|
|
20231123,091400,16487237,568,568,568,568,0
|
|
20231123,091300,16487237,568,568,568,568,2000
|
|
20231123,091200,15351237,568,567,568,567,2
|
|
20231123,091100,15350102,565,568,568,565,699
|
|
20231123,091000,14954642,568,568,568,568,3484
|
|
20231123,090900,12975730,568,568,568,568,275
|
|
20231123,090800,12819530,563,563,563,563,0
|
|
20231123,090700,12819530,563,563,563,563,0
|
|
20231123,090600,12819530,563,565,565,560,2926
|
|
20231123,090500,11175268,564,565,565,564,749
|
|
20231123,090400,10752220,568,568,568,568,0
|
|
20231123,090300,10752220,568,572,572,568,3243
|
|
20231123,090200,8900488,573,572,578,571,10508
|
|
20231123,090100,2833666,568,562,569,561,2597
|
|
20231123,090000,1372584,563,561,563,561,2438
|