596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185300,14331658,573,573,573,573,216
|
|
20231123,185200,14331658,573,573,573,573,0
|
|
20231123,185100,14331658,573,573,573,573,0
|
|
20231123,185000,14331658,573,573,573,573,0
|
|
20231123,184900,14331658,573,573,573,573,0
|
|
20231123,184800,14331658,573,573,573,573,0
|
|
20231123,184700,14331658,573,573,573,573,0
|
|
20231123,184600,14331658,573,573,573,573,0
|
|
20231123,184500,14331658,573,573,573,573,0
|
|
20231123,184400,14331658,573,573,573,573,0
|
|
20231123,184300,14331658,573,573,573,573,0
|
|
20231123,184200,14331658,573,573,573,573,0
|
|
20231123,184100,14331658,573,573,573,573,0
|
|
20231123,184000,14331658,573,573,573,573,0
|
|
20231123,183900,14331658,573,573,573,573,0
|
|
20231123,183800,14331658,573,573,573,573,0
|
|
20231123,183700,14331658,573,573,573,573,0
|
|
20231123,183600,14331658,573,573,573,573,0
|
|
20231123,183500,14331658,573,573,573,573,0
|
|
20231123,183400,14331658,573,573,573,573,0
|
|
20231123,183300,14331658,573,573,573,573,0
|
|
20231123,183200,14331658,573,573,573,573,0
|
|
20231123,183100,14331658,573,573,573,573,0
|
|
20231123,183000,14331658,573,573,573,573,0
|
|
20231123,182900,14331658,573,573,573,573,0
|
|
20231123,182800,14331658,573,573,573,573,0
|
|
20231123,182700,14331658,573,573,573,573,0
|
|
20231123,182600,14331658,573,573,573,573,0
|
|
20231123,182500,14331658,573,573,573,573,0
|
|
20231123,182400,14331658,573,573,573,573,0
|
|
20231123,182300,14331658,573,573,573,573,216
|
|
20231123,182200,14331658,573,573,573,573,0
|
|
20231123,182100,14331658,573,573,573,573,0
|
|
20231123,182000,14331658,573,573,573,573,0
|
|
20231123,181900,14331658,573,573,573,573,0
|
|
20231123,181800,14331658,573,573,573,573,0
|
|
20231123,181700,14331658,573,573,573,573,0
|
|
20231123,181600,14331658,573,573,573,573,0
|
|
20231123,181500,14331658,573,573,573,573,0
|
|
20231123,181400,14331658,573,573,573,573,0
|
|
20231123,181300,14331658,573,573,573,573,0
|
|
20231123,181200,14331658,573,573,573,573,0
|
|
20231123,181100,14331658,573,573,573,573,0
|
|
20231123,181000,14331658,573,573,573,573,0
|
|
20231123,180900,14331658,573,573,573,573,0
|
|
20231123,180800,14331658,573,573,573,573,0
|
|
20231123,180700,14331658,573,573,573,573,0
|
|
20231123,180600,14331658,573,573,573,573,0
|
|
20231123,180500,14331658,573,573,573,573,0
|
|
20231123,180400,14331658,573,573,573,573,0
|
|
20231123,180300,14331658,573,573,573,573,0
|
|
20231123,180200,14331658,573,573,573,573,0
|
|
20231123,180100,14331658,573,573,573,573,0
|
|
20231123,180000,14331658,573,573,573,573,0
|
|
20231123,175900,14331658,573,573,573,573,0
|
|
20231123,175800,14331658,573,573,573,573,0
|
|
20231123,175700,14331658,573,573,573,573,0
|
|
20231123,175600,14331658,573,573,573,573,0
|
|
20231123,175500,14331658,573,573,573,573,0
|
|
20231123,175400,14331658,573,573,573,573,0
|
|
20231123,175300,14331658,573,573,573,573,216
|
|
20231123,175200,14331658,573,573,573,573,0
|
|
20231123,175100,14331658,573,573,573,573,0
|
|
20231123,175000,14331658,573,573,573,573,0
|
|
20231123,174900,14331658,573,573,573,573,0
|
|
20231123,174800,14331658,573,573,573,573,0
|
|
20231123,174700,14331658,573,573,573,573,0
|
|
20231123,174600,14331658,573,573,573,573,0
|
|
20231123,174500,14331658,573,573,573,573,0
|
|
20231123,174400,14331658,573,573,573,573,0
|
|
20231123,174300,14331658,573,573,573,573,0
|
|
20231123,174200,14331658,573,573,573,573,0
|
|
20231123,174100,14331658,573,573,573,573,0
|
|
20231123,174000,14331658,573,573,573,573,0
|
|
20231123,173900,14331658,573,573,573,573,0
|
|
20231123,173800,14331658,573,573,573,573,0
|
|
20231123,173700,14331658,573,573,573,573,0
|
|
20231123,173600,14331658,573,573,573,573,0
|
|
20231123,173500,14331658,573,573,573,573,0
|
|
20231123,173400,14331658,573,573,573,573,0
|
|
20231123,173300,14331658,573,573,573,573,0
|
|
20231123,173200,14331658,573,573,573,573,0
|
|
20231123,173100,14331658,573,573,573,573,0
|
|
20231123,173000,14331658,573,573,573,573,0
|
|
20231123,172900,14331658,573,573,573,573,0
|
|
20231123,172800,14331658,573,573,573,573,0
|
|
20231123,172700,14331658,573,573,573,573,0
|
|
20231123,172600,14331658,573,573,573,573,0
|
|
20231123,172500,14331658,573,573,573,573,0
|
|
20231123,172400,14331658,573,573,573,573,0
|
|
20231123,172300,14331658,573,573,573,573,216
|
|
20231123,172200,14331658,573,573,573,573,0
|
|
20231123,172100,14331658,573,573,573,573,0
|
|
20231123,172000,14331658,573,573,573,573,0
|
|
20231123,171900,14331658,573,573,573,573,0
|
|
20231123,171800,14331658,573,573,573,573,0
|
|
20231123,171700,14331658,573,573,573,573,0
|
|
20231123,171600,14331658,573,573,573,573,0
|
|
20231123,171500,14331658,573,573,573,573,0
|
|
20231123,171400,14331658,573,573,573,573,0
|
|
20231123,171300,14331658,573,573,573,573,0
|
|
20231123,171200,14331658,573,573,573,573,0
|
|
20231123,171100,14331658,573,573,573,573,0
|
|
20231123,171000,14331658,573,573,573,573,0
|
|
20231123,170900,14331658,573,573,573,573,0
|
|
20231123,170800,14331658,573,573,573,573,0
|
|
20231123,170700,14331658,573,573,573,573,0
|
|
20231123,170600,14331658,573,573,573,573,0
|
|
20231123,170500,14331658,573,573,573,573,0
|
|
20231123,170400,14331658,573,573,573,573,0
|
|
20231123,170300,14331658,573,573,573,573,0
|
|
20231123,170200,14331658,573,573,573,573,0
|
|
20231123,170100,14331658,573,573,573,573,0
|
|
20231123,170000,14331658,573,573,573,573,0
|
|
20231123,165900,14331658,573,573,573,573,0
|
|
20231123,165800,14331658,573,573,573,573,0
|
|
20231123,165700,14331658,573,573,573,573,0
|
|
20231123,165600,14331658,573,573,573,573,0
|
|
20231123,165500,14331658,573,573,573,573,0
|
|
20231123,165400,14331658,573,573,573,573,0
|
|
20231123,165300,14331658,573,573,573,573,216
|
|
20231123,165200,14331658,573,573,573,573,0
|
|
20231123,165100,14331658,573,573,573,573,0
|
|
20231123,165000,14331658,573,573,573,573,0
|
|
20231123,164900,14331658,573,573,573,573,0
|
|
20231123,164800,14331658,573,573,573,573,0
|
|
20231123,164700,14331658,573,573,573,573,0
|
|
20231123,164600,14331658,573,573,573,573,0
|
|
20231123,164500,14331658,573,573,573,573,0
|
|
20231123,164400,14331658,573,573,573,573,0
|
|
20231123,164300,14331658,573,573,573,573,0
|
|
20231123,164200,14331658,573,573,573,573,0
|
|
20231123,164100,14331658,573,573,573,573,0
|
|
20231123,164000,14331658,573,573,573,573,0
|
|
20231123,163900,14331658,573,573,573,573,0
|
|
20231123,163800,14331658,573,573,573,573,0
|
|
20231123,163700,14331658,573,573,573,573,0
|
|
20231123,163600,14331658,573,573,573,573,0
|
|
20231123,163500,14331658,573,573,573,573,0
|
|
20231123,163400,14331658,573,573,573,573,0
|
|
20231123,163300,14331658,573,573,573,573,0
|
|
20231123,163200,14331658,573,573,573,573,0
|
|
20231123,163100,14331658,573,573,573,573,0
|
|
20231123,163000,14331658,573,573,573,573,0
|
|
20231123,162900,14331658,573,573,573,573,0
|
|
20231123,162800,14331658,573,573,573,573,0
|
|
20231123,162700,14331658,573,573,573,573,0
|
|
20231123,162600,14331658,573,573,573,573,0
|
|
20231123,162500,14331658,573,573,573,573,0
|
|
20231123,162400,14331658,573,573,573,573,0
|
|
20231123,162300,14331658,573,573,573,573,216
|
|
20231123,162200,14331658,573,573,573,573,0
|
|
20231123,162100,14331658,573,573,573,573,0
|
|
20231123,162000,14331658,573,573,573,573,0
|
|
20231123,161900,14331658,573,573,573,573,0
|
|
20231123,161800,14331658,573,573,573,573,0
|
|
20231123,161700,14331658,573,573,573,573,0
|
|
20231123,161600,14331658,573,573,573,573,0
|
|
20231123,161500,14331658,573,573,573,573,0
|
|
20231123,161400,14331658,573,573,573,573,0
|
|
20231123,161300,14331658,573,573,573,573,0
|
|
20231123,161200,14331658,573,573,573,573,0
|
|
20231123,161100,14331658,573,573,573,573,0
|
|
20231123,161000,14331658,573,573,573,573,0
|
|
20231123,160900,14331658,573,573,573,573,0
|
|
20231123,160800,14331658,573,573,573,573,0
|
|
20231123,160700,14331658,573,573,573,573,0
|
|
20231123,160600,14331658,573,573,573,573,0
|
|
20231123,160500,14331658,573,573,573,573,0
|
|
20231123,160400,14331658,573,573,573,573,0
|
|
20231123,160300,14331658,573,573,573,573,0
|
|
20231123,160200,14331658,573,573,573,573,0
|
|
20231123,160100,14331658,573,573,573,573,0
|
|
20231123,160000,14331658,573,573,573,573,0
|
|
20231123,155900,14331658,573,573,573,573,0
|
|
20231123,155800,14331658,573,573,573,573,0
|
|
20231123,155700,14331658,573,573,573,573,0
|
|
20231123,155600,14331658,573,573,573,573,0
|
|
20231123,155500,14331658,573,573,573,573,0
|
|
20231123,155400,14331658,573,573,573,573,0
|
|
20231123,155300,14331658,573,573,573,573,216
|
|
20231123,155200,14331658,573,573,573,573,0
|
|
20231123,155100,14331658,573,573,573,573,0
|
|
20231123,155000,14331658,573,573,573,573,0
|
|
20231123,154900,14331658,573,573,573,573,0
|
|
20231123,154800,14331658,573,573,573,573,0
|
|
20231123,154700,14331658,573,573,573,573,0
|
|
20231123,154600,14331658,573,573,573,573,0
|
|
20231123,154500,14331658,573,573,573,573,0
|
|
20231123,154400,14331658,573,573,573,573,0
|
|
20231123,154300,14331658,573,573,573,573,0
|
|
20231123,154200,14331658,573,573,573,573,0
|
|
20231123,154100,14331658,573,573,573,573,0
|
|
20231123,154000,14331658,573,573,573,573,0
|
|
20231123,153900,14331658,573,573,573,573,0
|
|
20231123,153800,14331658,573,573,573,573,0
|
|
20231123,153700,14331658,573,573,573,573,0
|
|
20231123,153600,14331658,573,573,573,573,0
|
|
20231123,153500,14331658,573,573,573,573,0
|
|
20231123,153400,14331658,573,573,573,573,0
|
|
20231123,153300,14331658,573,573,573,573,0
|
|
20231123,153200,14331658,573,573,573,573,0
|
|
20231123,153100,14331658,573,573,573,573,0
|
|
20231123,153000,14331658,573,573,573,573,216
|
|
20231123,152900,14207890,571,571,571,571,0
|
|
20231123,152800,14207890,571,571,571,571,0
|
|
20231123,152700,14207890,571,571,571,571,0
|
|
20231123,152600,14207890,571,571,571,571,0
|
|
20231123,152500,14207890,571,571,571,571,0
|
|
20231123,152400,14207890,571,571,571,571,0
|
|
20231123,152300,14207890,571,571,571,571,0
|
|
20231123,152200,14207890,571,571,571,571,0
|
|
20231123,152100,14207890,571,571,571,571,0
|
|
20231123,152000,14207890,571,571,571,571,0
|
|
20231123,151900,14207890,571,571,571,571,500
|
|
20231123,151800,13922390,573,573,573,573,0
|
|
20231123,151700,13922390,573,573,573,573,0
|
|
20231123,151600,13922390,573,573,573,573,0
|
|
20231123,151500,13922390,573,573,573,573,0
|
|
20231123,151400,13922390,573,573,573,573,0
|
|
20231123,151300,13922390,573,573,573,573,0
|
|
20231123,151200,13922390,573,573,573,573,0
|
|
20231123,151100,13922390,573,573,573,573,0
|
|
20231123,151000,13922390,573,573,573,573,0
|
|
20231123,150900,13922390,573,573,573,573,0
|
|
20231123,150800,13922390,573,573,573,573,0
|
|
20231123,150700,13922390,573,573,573,573,0
|
|
20231123,150600,13922390,573,573,573,573,1
|
|
20231123,150500,13921817,573,573,573,573,0
|
|
20231123,150400,13921817,573,573,573,573,0
|
|
20231123,150300,13921817,573,572,573,572,4
|
|
20231123,150200,13919528,571,571,571,571,0
|
|
20231123,150100,13919528,571,571,571,571,0
|
|
20231123,150000,13919528,571,571,571,571,0
|
|
20231123,145900,13919528,571,571,571,571,0
|
|
20231123,145800,13919528,571,571,571,571,0
|
|
20231123,145700,13919528,571,571,571,571,0
|
|
20231123,145600,13919528,571,571,571,571,2041
|
|
20231123,145500,12754117,573,573,573,573,0
|
|
20231123,145400,12754117,573,573,573,573,100
|
|
20231123,145300,12696817,573,573,573,573,1
|
|
20231123,145200,12696244,571,571,571,571,0
|
|
20231123,145100,12696244,571,571,571,571,0
|
|
20231123,145000,12696244,571,571,571,571,0
|
|
20231123,144900,12696244,571,571,571,571,0
|
|
20231123,144800,12696244,571,571,571,571,0
|
|
20231123,144700,12696244,571,571,571,571,100
|
|
20231123,144600,12639144,571,571,571,571,0
|
|
20231123,144500,12639144,571,571,571,571,0
|
|
20231123,144400,12639144,571,571,571,571,0
|
|
20231123,144300,12639144,571,571,571,571,0
|
|
20231123,144200,12639144,571,571,571,571,0
|
|
20231123,144100,12639144,571,571,571,571,200
|
|
20231123,144000,12524944,574,574,574,574,0
|
|
20231123,143900,12524944,574,574,574,574,0
|
|
20231123,143800,12524944,574,574,574,574,0
|
|
20231123,143700,12524944,574,574,574,574,0
|
|
20231123,143600,12524944,574,574,574,574,0
|
|
20231123,143500,12524944,574,574,574,574,0
|
|
20231123,143400,12524944,574,574,575,571,224
|
|
20231123,143300,12396641,574,574,574,574,0
|
|
20231123,143200,12396641,574,574,574,574,100
|
|
20231123,143100,12339241,574,574,574,574,0
|
|
20231123,143000,12339241,574,573,574,573,4010
|
|
20231123,142900,10037510,574,574,574,574,0
|
|
20231123,142800,10037510,574,574,574,574,0
|
|
20231123,142700,10037510,574,574,574,574,0
|
|
20231123,142600,10037510,574,574,574,574,80
|
|
20231123,142500,9991590,574,574,574,574,0
|
|
20231123,142400,9991590,574,574,574,574,0
|
|
20231123,142300,9991590,574,574,574,574,0
|
|
20231123,142200,9991590,574,574,574,574,0
|
|
20231123,142100,9991590,574,574,574,574,0
|
|
20231123,142000,9991590,574,574,574,574,0
|
|
20231123,141900,9991590,574,574,574,574,0
|
|
20231123,141800,9991590,574,574,574,574,0
|
|
20231123,141700,9991590,574,574,574,574,0
|
|
20231123,141600,9991590,574,574,574,574,0
|
|
20231123,141500,9991590,574,574,574,574,0
|
|
20231123,141400,9991590,574,574,574,574,0
|
|
20231123,141300,9991590,574,574,574,574,0
|
|
20231123,141200,9991590,574,574,574,574,0
|
|
20231123,141100,9991590,574,574,574,574,0
|
|
20231123,141000,9991590,574,574,574,574,0
|
|
20231123,140900,9991590,574,573,574,573,15
|
|
20231123,140800,9982994,574,573,574,573,100
|
|
20231123,140700,9925680,573,573,573,573,300
|
|
20231123,140600,9753780,573,573,573,573,0
|
|
20231123,140500,9753780,573,573,573,573,0
|
|
20231123,140400,9753780,573,573,573,573,0
|
|
20231123,140300,9753780,573,573,573,573,0
|
|
20231123,140200,9753780,573,573,573,573,0
|
|
20231123,140100,9753780,573,573,573,573,0
|
|
20231123,140000,9753780,573,573,573,573,1
|
|
20231123,135900,9753207,572,572,572,572,0
|
|
20231123,135800,9753207,572,572,572,572,0
|
|
20231123,135700,9753207,572,572,572,572,0
|
|
20231123,135600,9753207,572,572,572,572,0
|
|
20231123,135500,9753207,572,572,572,572,1
|
|
20231123,135400,9752635,571,571,571,571,9
|
|
20231123,135300,9747496,571,572,573,571,267
|
|
20231123,135200,9594627,572,572,572,572,0
|
|
20231123,135100,9594627,572,572,572,572,0
|
|
20231123,135000,9594627,572,572,572,572,0
|
|
20231123,134900,9594627,572,572,572,572,0
|
|
20231123,134800,9594627,572,572,572,572,0
|
|
20231123,134700,9594627,572,572,572,572,0
|
|
20231123,134600,9594627,572,572,572,572,0
|
|
20231123,134500,9594627,572,572,572,572,0
|
|
20231123,134400,9594627,572,572,572,572,1
|
|
20231123,134300,9594055,571,571,571,571,0
|
|
20231123,134200,9594055,571,571,571,571,0
|
|
20231123,134100,9594055,571,571,571,571,0
|
|
20231123,134000,9594055,571,571,571,571,96
|
|
20231123,133900,9539239,572,572,572,572,0
|
|
20231123,133800,9539239,572,572,572,572,0
|
|
20231123,133700,9539239,572,572,572,572,97
|
|
20231123,133600,9483755,571,571,571,571,0
|
|
20231123,133500,9483755,571,571,571,571,1
|
|
20231123,133400,9483184,572,572,572,572,0
|
|
20231123,133300,9483184,572,572,572,572,0
|
|
20231123,133200,9483184,572,572,572,572,0
|
|
20231123,133100,9483184,572,572,572,572,0
|
|
20231123,133000,9483184,572,572,572,572,0
|
|
20231123,132900,9483184,572,572,572,572,0
|
|
20231123,132800,9483184,572,572,572,572,0
|
|
20231123,132700,9483184,572,572,572,572,0
|
|
20231123,132600,9483184,572,572,572,572,0
|
|
20231123,132500,9483184,572,572,572,572,0
|
|
20231123,132400,9483184,572,572,572,572,4
|
|
20231123,132300,9480896,573,572,573,572,100
|
|
20231123,132200,9423606,573,573,573,573,0
|
|
20231123,132100,9423606,573,573,573,573,0
|
|
20231123,132000,9423606,573,573,573,573,0
|
|
20231123,131900,9423606,573,573,573,573,0
|
|
20231123,131800,9423606,573,573,573,573,0
|
|
20231123,131700,9423606,573,573,573,573,0
|
|
20231123,131600,9423606,573,573,573,573,0
|
|
20231123,131500,9423606,573,573,573,573,0
|
|
20231123,131400,9423606,573,573,573,573,0
|
|
20231123,131300,9423606,573,573,573,573,0
|
|
20231123,131200,9423606,573,573,573,573,0
|
|
20231123,131100,9423606,573,573,573,573,0
|
|
20231123,131000,9423606,573,573,573,573,0
|
|
20231123,130900,9423606,573,573,573,573,0
|
|
20231123,130800,9423606,573,573,573,573,0
|
|
20231123,130700,9423606,573,573,573,573,0
|
|
20231123,130600,9423606,573,573,573,573,0
|
|
20231123,130500,9423606,573,573,573,573,0
|
|
20231123,130400,9423606,573,573,573,573,0
|
|
20231123,130300,9423606,573,573,573,573,0
|
|
20231123,130200,9423606,573,573,573,573,0
|
|
20231123,130100,9423606,573,573,573,573,0
|
|
20231123,130000,9423606,573,573,573,573,0
|
|
20231123,125900,9423606,573,573,573,573,0
|
|
20231123,125800,9423606,573,573,573,573,0
|
|
20231123,125700,9423606,573,573,573,573,0
|
|
20231123,125600,9423606,573,573,573,573,0
|
|
20231123,125500,9423606,573,573,573,573,0
|
|
20231123,125400,9423606,573,573,573,573,0
|
|
20231123,125300,9423606,573,573,573,573,0
|
|
20231123,125200,9423606,573,573,573,573,0
|
|
20231123,125100,9423606,573,573,573,573,0
|
|
20231123,125000,9423606,573,573,573,573,0
|
|
20231123,124900,9423606,573,573,573,573,0
|
|
20231123,124800,9423606,573,573,573,573,0
|
|
20231123,124700,9423606,573,573,573,573,0
|
|
20231123,124600,9423606,573,573,573,573,0
|
|
20231123,124500,9423606,573,573,573,573,0
|
|
20231123,124400,9423606,573,573,573,573,0
|
|
20231123,124300,9423606,573,573,573,573,1
|
|
20231123,124200,9423033,571,571,571,571,0
|
|
20231123,124100,9423033,571,571,571,571,100
|
|
20231123,124000,9365933,573,573,573,573,0
|
|
20231123,123900,9365933,573,573,573,573,0
|
|
20231123,123800,9365933,573,573,573,573,0
|
|
20231123,123700,9365933,573,573,573,573,0
|
|
20231123,123600,9365933,573,573,573,573,0
|
|
20231123,123500,9365933,573,573,573,573,0
|
|
20231123,123400,9365933,573,573,573,573,0
|
|
20231123,123300,9365933,573,573,573,573,0
|
|
20231123,123200,9365933,573,573,573,573,0
|
|
20231123,123100,9365933,573,573,573,573,0
|
|
20231123,123000,9365933,573,573,573,573,0
|
|
20231123,122900,9365933,573,573,573,573,0
|
|
20231123,122800,9365933,573,573,573,573,0
|
|
20231123,122700,9365933,573,573,573,573,0
|
|
20231123,122600,9365933,573,573,573,573,1
|
|
20231123,122500,9365360,572,572,572,572,0
|
|
20231123,122400,9365360,572,572,572,572,54
|
|
20231123,122300,9334472,573,573,573,573,0
|
|
20231123,122200,9334472,573,573,573,573,0
|
|
20231123,122100,9334472,573,573,573,573,0
|
|
20231123,122000,9334472,573,572,573,572,1701
|
|
20231123,121900,8361499,574,574,574,574,0
|
|
20231123,121800,8361499,574,574,574,574,0
|
|
20231123,121700,8361499,574,574,574,574,0
|
|
20231123,121600,8361499,574,574,574,574,0
|
|
20231123,121500,8361499,574,574,574,574,0
|
|
20231123,121400,8361499,574,574,574,574,1
|
|
20231123,121300,8360925,573,573,573,573,0
|
|
20231123,121200,8360925,573,573,573,573,49
|
|
20231123,121100,8332848,574,574,574,574,0
|
|
20231123,121000,8332848,574,574,574,574,0
|
|
20231123,120900,8332848,574,574,574,574,0
|
|
20231123,120800,8332848,574,574,574,574,0
|
|
20231123,120700,8332848,574,574,574,574,0
|
|
20231123,120600,8332848,574,574,574,574,0
|
|
20231123,120500,8332848,574,574,574,574,0
|
|
20231123,120400,8332848,574,574,574,574,0
|
|
20231123,120300,8332848,574,574,574,574,0
|
|
20231123,120200,8332848,574,574,574,574,0
|
|
20231123,120100,8332848,574,574,574,574,0
|
|
20231123,120000,8332848,574,574,574,574,0
|
|
20231123,115900,8332848,574,574,574,574,0
|
|
20231123,115800,8332848,574,574,574,574,0
|
|
20231123,115700,8332848,574,574,574,574,0
|
|
20231123,115600,8332848,574,574,574,574,1
|
|
20231123,115500,8332274,574,574,574,574,0
|
|
20231123,115400,8332274,574,574,574,574,0
|
|
20231123,115300,8332274,574,574,574,574,0
|
|
20231123,115200,8332274,574,574,574,574,0
|
|
20231123,115100,8332274,574,574,574,574,0
|
|
20231123,115000,8332274,574,574,574,574,0
|
|
20231123,114900,8332274,574,574,574,574,0
|
|
20231123,114800,8332274,574,574,574,574,0
|
|
20231123,114700,8332274,574,574,574,574,0
|
|
20231123,114600,8332274,574,573,574,573,2
|
|
20231123,114500,8331127,574,574,574,574,0
|
|
20231123,114400,8331127,574,573,574,573,24
|
|
20231123,114300,8317374,573,572,573,572,29
|
|
20231123,114200,8300776,572,572,572,572,36
|
|
20231123,114100,8280184,572,573,573,572,534
|
|
20231123,114000,7974735,574,574,574,574,0
|
|
20231123,113900,7974735,574,574,574,574,0
|
|
20231123,113800,7974735,574,574,574,574,0
|
|
20231123,113700,7974735,574,574,574,574,0
|
|
20231123,113600,7974735,574,574,574,574,0
|
|
20231123,113500,7974735,574,574,574,574,0
|
|
20231123,113400,7974735,574,574,574,574,0
|
|
20231123,113300,7974735,574,574,574,574,0
|
|
20231123,113200,7974735,574,574,574,574,0
|
|
20231123,113100,7974735,574,574,574,574,0
|
|
20231123,113000,7974735,574,574,574,574,0
|
|
20231123,112900,7974735,574,574,574,574,0
|
|
20231123,112800,7974735,574,574,574,574,0
|
|
20231123,112700,7974735,574,574,574,574,0
|
|
20231123,112600,7974735,574,574,574,574,0
|
|
20231123,112500,7974735,574,574,574,574,0
|
|
20231123,112400,7974735,574,574,574,574,0
|
|
20231123,112300,7974735,574,574,574,574,0
|
|
20231123,112200,7974735,574,574,574,574,0
|
|
20231123,112100,7974735,574,574,574,574,0
|
|
20231123,112000,7974735,574,574,574,574,0
|
|
20231123,111900,7974735,574,574,574,574,0
|
|
20231123,111800,7974735,574,574,574,574,0
|
|
20231123,111700,7974735,574,574,574,574,11
|
|
20231123,111600,7968421,574,574,574,574,0
|
|
20231123,111500,7968421,574,574,574,574,0
|
|
20231123,111400,7968421,574,574,574,574,0
|
|
20231123,111300,7968421,574,574,574,574,0
|
|
20231123,111200,7968421,574,574,574,574,0
|
|
20231123,111100,7968421,574,574,574,574,0
|
|
20231123,111000,7968421,574,574,574,574,0
|
|
20231123,110900,7968421,574,574,574,574,0
|
|
20231123,110800,7968421,574,574,574,574,0
|
|
20231123,110700,7968421,574,574,574,574,0
|
|
20231123,110600,7968421,574,574,574,574,0
|
|
20231123,110500,7968421,574,574,574,574,0
|
|
20231123,110400,7968421,574,574,574,574,0
|
|
20231123,110300,7968421,574,574,574,574,0
|
|
20231123,110200,7968421,574,574,574,574,0
|
|
20231123,110100,7968421,574,574,574,574,0
|
|
20231123,110000,7968421,574,574,574,574,0
|
|
20231123,105900,7968421,574,574,574,574,1
|
|
20231123,105800,7967847,572,572,572,572,1145
|
|
20231123,105700,7312907,574,574,574,574,0
|
|
20231123,105600,7312907,574,574,574,574,0
|
|
20231123,105500,7312907,574,574,574,574,0
|
|
20231123,105400,7312907,574,574,574,574,0
|
|
20231123,105300,7312907,574,574,574,574,0
|
|
20231123,105200,7312907,574,574,574,574,0
|
|
20231123,105100,7312907,574,574,574,574,0
|
|
20231123,105000,7312907,574,574,574,574,0
|
|
20231123,104900,7312907,574,574,574,574,0
|
|
20231123,104800,7312907,574,574,574,574,0
|
|
20231123,104700,7312907,574,574,574,574,0
|
|
20231123,104600,7312907,574,574,574,574,0
|
|
20231123,104500,7312907,574,574,574,574,0
|
|
20231123,104400,7312907,574,574,574,574,0
|
|
20231123,104300,7312907,574,574,574,574,0
|
|
20231123,104200,7312907,574,574,574,574,0
|
|
20231123,104100,7312907,574,574,574,574,0
|
|
20231123,104000,7312907,574,574,574,574,0
|
|
20231123,103900,7312907,574,574,574,574,0
|
|
20231123,103800,7312907,574,574,574,574,0
|
|
20231123,103700,7312907,574,574,574,574,0
|
|
20231123,103600,7312907,574,574,574,574,0
|
|
20231123,103500,7312907,574,574,574,574,0
|
|
20231123,103400,7312907,574,574,574,574,0
|
|
20231123,103300,7312907,574,574,574,574,0
|
|
20231123,103200,7312907,574,574,574,574,0
|
|
20231123,103100,7312907,574,574,574,574,1
|
|
20231123,103000,7312333,572,572,572,572,0
|
|
20231123,102900,7312333,572,572,572,572,3
|
|
20231123,102800,7310617,574,574,574,574,0
|
|
20231123,102700,7310617,574,574,574,574,0
|
|
20231123,102600,7310617,574,574,574,574,0
|
|
20231123,102500,7310617,574,574,574,574,1
|
|
20231123,102400,7310043,573,573,573,573,0
|
|
20231123,102300,7310043,573,574,574,573,6191
|
|
20231123,102200,3762590,577,577,577,577,0
|
|
20231123,102100,3762590,577,577,577,577,0
|
|
20231123,102000,3762590,577,577,577,577,0
|
|
20231123,101900,3762590,577,577,577,577,0
|
|
20231123,101800,3762590,577,577,577,577,0
|
|
20231123,101700,3762590,577,577,577,577,0
|
|
20231123,101600,3762590,577,576,577,576,2
|
|
20231123,101500,3761437,577,576,577,576,2
|
|
20231123,101400,3760284,577,575,577,575,23
|
|
20231123,101300,3747057,577,577,577,577,0
|
|
20231123,101200,3747057,577,577,577,577,0
|
|
20231123,101100,3747057,577,577,577,577,0
|
|
20231123,101000,3747057,577,576,577,576,100
|
|
20231123,100900,3689363,577,577,577,577,0
|
|
20231123,100800,3689363,577,577,577,577,0
|
|
20231123,100700,3689363,577,577,577,577,70
|
|
20231123,100600,3648973,579,579,579,579,0
|
|
20231123,100500,3648973,579,579,579,579,0
|
|
20231123,100400,3648973,579,579,579,579,0
|
|
20231123,100300,3648973,579,579,579,579,0
|
|
20231123,100200,3648973,579,579,579,579,0
|
|
20231123,100100,3648973,579,579,579,579,0
|
|
20231123,100000,3648973,579,579,579,579,0
|
|
20231123,095900,3648973,579,579,579,579,0
|
|
20231123,095800,3648973,579,579,579,579,0
|
|
20231123,095700,3648973,579,579,579,579,0
|
|
20231123,095600,3648973,579,579,579,579,0
|
|
20231123,095500,3648973,579,579,579,579,0
|
|
20231123,095400,3648973,579,579,579,579,0
|
|
20231123,095300,3648973,579,578,579,578,200
|
|
20231123,095200,3533175,579,578,579,578,50
|
|
20231123,095100,3504266,578,575,579,575,97
|
|
20231123,095000,3448256,579,578,579,578,294
|
|
20231123,094900,3278049,578,578,578,578,0
|
|
20231123,094800,3278049,578,578,578,578,1
|
|
20231123,094700,3277471,579,579,579,579,0
|
|
20231123,094600,3277471,579,579,579,579,0
|
|
20231123,094500,3277471,579,579,579,579,0
|
|
20231123,094400,3277471,579,575,579,575,101
|
|
20231123,094300,3219121,578,575,578,575,100
|
|
20231123,094200,3161478,576,576,576,576,0
|
|
20231123,094100,3161478,576,576,576,576,0
|
|
20231123,094000,3161478,576,576,576,576,0
|
|
20231123,093900,3161478,576,576,576,576,0
|
|
20231123,093800,3161478,576,576,576,576,0
|
|
20231123,093700,3161478,576,572,576,572,40
|
|
20231123,093600,3138582,572,572,572,572,44
|
|
20231123,093500,3113414,572,571,572,571,204
|
|
20231123,093400,2996734,572,572,572,572,0
|
|
20231123,093300,2996734,572,571,572,571,11
|
|
20231123,093200,2990443,572,572,572,572,20
|
|
20231123,093100,2979003,572,572,572,571,3
|
|
20231123,093000,2977288,571,571,571,571,0
|
|
20231123,092900,2977288,571,571,571,571,59
|
|
20231123,092800,2943599,570,572,572,570,400
|
|
20231123,092700,2715399,574,574,574,574,8
|
|
20231123,092600,2710807,575,574,575,574,16
|
|
20231123,092500,2701622,574,574,574,574,79
|
|
20231123,092400,2656276,574,574,574,574,0
|
|
20231123,092300,2656276,574,574,574,574,0
|
|
20231123,092200,2656276,574,574,574,574,0
|
|
20231123,092100,2656276,574,574,574,574,0
|
|
20231123,092000,2656276,574,574,574,574,0
|
|
20231123,091900,2656276,574,574,574,574,0
|
|
20231123,091800,2656276,574,574,574,574,0
|
|
20231123,091700,2656276,574,574,574,574,0
|
|
20231123,091600,2656276,574,574,574,574,0
|
|
20231123,091500,2656276,574,573,574,573,214
|
|
20231123,091400,2533653,573,573,573,573,11
|
|
20231123,091300,2527350,573,573,573,573,12
|
|
20231123,091200,2520474,572,572,572,572,261
|
|
20231123,091100,2371182,572,572,572,571,1510
|
|
20231123,091000,1507464,571,572,572,571,40
|
|
20231123,090900,1484587,571,571,571,571,10
|
|
20231123,090800,1478877,571,571,571,571,0
|
|
20231123,090700,1478877,571,571,571,571,0
|
|
20231123,090600,1478877,571,571,571,571,0
|
|
20231123,090500,1478877,571,572,572,571,243
|
|
20231123,090400,1339882,572,572,572,572,46
|
|
20231123,090300,1313570,574,574,574,574,0
|
|
20231123,090200,1313570,574,574,574,574,0
|
|
20231123,090100,1313570,574,574,574,574,0
|
|
20231123,090000,1313570,574,578,578,570,2304
|