577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183400,46240840,578,578,578,578,31
|
|
20231123,183300,46240840,578,578,578,578,0
|
|
20231123,183200,46240840,578,578,578,578,0
|
|
20231123,183100,46240840,578,578,578,578,0
|
|
20231123,183000,46240840,578,578,578,578,0
|
|
20231123,182900,46240840,578,578,578,578,0
|
|
20231123,182800,46240840,578,578,578,578,0
|
|
20231123,182700,46240840,578,578,578,578,0
|
|
20231123,182600,46240840,578,578,578,578,0
|
|
20231123,182500,46240840,578,578,578,578,0
|
|
20231123,182400,46240840,578,578,578,578,0
|
|
20231123,182300,46240840,578,578,578,578,0
|
|
20231123,182200,46240840,578,578,578,578,0
|
|
20231123,182100,46240840,578,578,578,578,0
|
|
20231123,182000,46240840,578,578,578,578,0
|
|
20231123,181900,46240840,578,578,578,578,0
|
|
20231123,181800,46240840,578,578,578,578,0
|
|
20231123,181700,46240840,578,578,578,578,0
|
|
20231123,181600,46240840,578,578,578,578,0
|
|
20231123,181500,46240840,578,578,578,578,0
|
|
20231123,181400,46240840,578,578,578,578,0
|
|
20231123,181300,46240840,578,578,578,578,0
|
|
20231123,181200,46240840,578,578,578,578,0
|
|
20231123,181100,46240840,578,578,578,578,0
|
|
20231123,181000,46240840,578,578,578,578,0
|
|
20231123,180900,46240840,578,578,578,578,0
|
|
20231123,180800,46240840,578,578,578,578,0
|
|
20231123,180700,46240840,578,578,578,578,0
|
|
20231123,180600,46240840,578,578,578,578,0
|
|
20231123,180500,46240840,578,578,578,578,0
|
|
20231123,180400,46240840,578,578,578,578,31
|
|
20231123,180300,46240840,578,578,578,578,0
|
|
20231123,180200,46240840,578,578,578,578,0
|
|
20231123,180100,46240840,578,578,578,578,0
|
|
20231123,180000,46240840,578,578,578,578,0
|
|
20231123,175900,46240840,578,578,578,578,0
|
|
20231123,175800,46240840,578,578,578,578,0
|
|
20231123,175700,46240840,578,578,578,578,0
|
|
20231123,175600,46240840,578,578,578,578,0
|
|
20231123,175500,46240840,578,578,578,578,0
|
|
20231123,175400,46240840,578,578,578,578,0
|
|
20231123,175300,46240840,578,578,578,578,0
|
|
20231123,175200,46240840,578,578,578,578,0
|
|
20231123,175100,46240840,578,578,578,578,0
|
|
20231123,175000,46240840,578,578,578,578,0
|
|
20231123,174900,46240840,578,578,578,578,0
|
|
20231123,174800,46240840,578,578,578,578,0
|
|
20231123,174700,46240840,578,578,578,578,0
|
|
20231123,174600,46240840,578,578,578,578,0
|
|
20231123,174500,46240840,578,578,578,578,0
|
|
20231123,174400,46240840,578,578,578,578,0
|
|
20231123,174300,46240840,578,578,578,578,0
|
|
20231123,174200,46240840,578,578,578,578,0
|
|
20231123,174100,46240840,578,578,578,578,0
|
|
20231123,174000,46240840,578,578,578,578,0
|
|
20231123,173900,46240840,578,578,578,578,0
|
|
20231123,173800,46240840,578,578,578,578,0
|
|
20231123,173700,46240840,578,578,578,578,0
|
|
20231123,173600,46240840,578,578,578,578,0
|
|
20231123,173500,46240840,578,578,578,578,0
|
|
20231123,173400,46240840,578,578,578,578,31
|
|
20231123,173300,46240840,578,578,578,578,0
|
|
20231123,173200,46240840,578,578,578,578,0
|
|
20231123,173100,46240840,578,578,578,578,0
|
|
20231123,173000,46240840,578,578,578,578,0
|
|
20231123,172900,46240840,578,578,578,578,0
|
|
20231123,172800,46240840,578,578,578,578,0
|
|
20231123,172700,46240840,578,578,578,578,0
|
|
20231123,172600,46240840,578,578,578,578,0
|
|
20231123,172500,46240840,578,578,578,578,0
|
|
20231123,172400,46240840,578,578,578,578,0
|
|
20231123,172300,46240840,578,578,578,578,0
|
|
20231123,172200,46240840,578,578,578,578,0
|
|
20231123,172100,46240840,578,578,578,578,0
|
|
20231123,172000,46240840,578,578,578,578,0
|
|
20231123,171900,46240840,578,578,578,578,0
|
|
20231123,171800,46240840,578,578,578,578,0
|
|
20231123,171700,46240840,578,578,578,578,0
|
|
20231123,171600,46240840,578,578,578,578,0
|
|
20231123,171500,46240840,578,578,578,578,0
|
|
20231123,171400,46240840,578,578,578,578,0
|
|
20231123,171300,46240840,578,578,578,578,0
|
|
20231123,171200,46240840,578,578,578,578,0
|
|
20231123,171100,46240840,578,578,578,578,0
|
|
20231123,171000,46240840,578,578,578,578,0
|
|
20231123,170900,46240840,578,578,578,578,0
|
|
20231123,170800,46240840,578,578,578,578,0
|
|
20231123,170700,46240840,578,578,578,578,0
|
|
20231123,170600,46240840,578,578,578,578,0
|
|
20231123,170500,46240840,578,578,578,578,0
|
|
20231123,170400,46240840,578,578,578,578,31
|
|
20231123,170300,46240840,578,578,578,578,0
|
|
20231123,170200,46240840,578,578,578,578,0
|
|
20231123,170100,46240840,578,578,578,578,0
|
|
20231123,170000,46240840,578,578,578,578,0
|
|
20231123,165900,46240840,578,578,578,578,0
|
|
20231123,165800,46240840,578,578,578,578,0
|
|
20231123,165700,46240840,578,578,578,578,0
|
|
20231123,165600,46240840,578,578,578,578,0
|
|
20231123,165500,46240840,578,578,578,578,0
|
|
20231123,165400,46240840,578,578,578,578,0
|
|
20231123,165300,46240840,578,578,578,578,0
|
|
20231123,165200,46240840,578,578,578,578,0
|
|
20231123,165100,46240840,578,578,578,578,0
|
|
20231123,165000,46240840,578,578,578,578,0
|
|
20231123,164900,46240840,578,578,578,578,0
|
|
20231123,164800,46240840,578,578,578,578,0
|
|
20231123,164700,46240840,578,578,578,578,0
|
|
20231123,164600,46240840,578,578,578,578,0
|
|
20231123,164500,46240840,578,578,578,578,0
|
|
20231123,164400,46240840,578,578,578,578,0
|
|
20231123,164300,46240840,578,578,578,578,0
|
|
20231123,164200,46240840,578,578,578,578,0
|
|
20231123,164100,46240840,578,578,578,578,0
|
|
20231123,164000,46240840,578,578,578,578,0
|
|
20231123,163900,46240840,578,578,578,578,0
|
|
20231123,163800,46240840,578,578,578,578,0
|
|
20231123,163700,46240840,578,578,578,578,0
|
|
20231123,163600,46240840,578,578,578,578,0
|
|
20231123,163500,46240840,578,578,578,578,0
|
|
20231123,163400,46240840,578,578,578,578,31
|
|
20231123,163300,46240840,578,578,578,578,0
|
|
20231123,163200,46240840,578,578,578,578,0
|
|
20231123,163100,46240840,578,578,578,578,0
|
|
20231123,163000,46240840,578,578,578,578,0
|
|
20231123,162900,46240840,578,578,578,578,0
|
|
20231123,162800,46240840,578,578,578,578,0
|
|
20231123,162700,46240840,578,578,578,578,0
|
|
20231123,162600,46240840,578,578,578,578,0
|
|
20231123,162500,46240840,578,578,578,578,0
|
|
20231123,162400,46240840,578,578,578,578,0
|
|
20231123,162300,46240840,578,578,578,578,0
|
|
20231123,162200,46240840,578,578,578,578,0
|
|
20231123,162100,46240840,578,578,578,578,0
|
|
20231123,162000,46240840,578,578,578,578,0
|
|
20231123,161900,46240840,578,578,578,578,0
|
|
20231123,161800,46240840,578,578,578,578,0
|
|
20231123,161700,46240840,578,578,578,578,0
|
|
20231123,161600,46240840,578,578,578,578,0
|
|
20231123,161500,46240840,578,578,578,578,0
|
|
20231123,161400,46240840,578,578,578,578,0
|
|
20231123,161300,46240840,578,578,578,578,0
|
|
20231123,161200,46240840,578,578,578,578,0
|
|
20231123,161100,46240840,578,578,578,578,0
|
|
20231123,161000,46240840,578,578,578,578,0
|
|
20231123,160900,46240840,578,578,578,578,0
|
|
20231123,160800,46240840,578,578,578,578,0
|
|
20231123,160700,46240840,578,578,578,578,0
|
|
20231123,160600,46240840,578,578,578,578,0
|
|
20231123,160500,46240840,578,578,578,578,0
|
|
20231123,160400,46240840,578,578,578,578,31
|
|
20231123,160300,46240840,578,578,578,578,0
|
|
20231123,160200,46240840,578,578,578,578,0
|
|
20231123,160100,46240840,578,578,578,578,0
|
|
20231123,160000,46240840,578,578,578,578,0
|
|
20231123,155900,46240840,578,578,578,578,0
|
|
20231123,155800,46240840,578,578,578,578,0
|
|
20231123,155700,46240840,578,578,578,578,0
|
|
20231123,155600,46240840,578,578,578,578,0
|
|
20231123,155500,46240840,578,578,578,578,0
|
|
20231123,155400,46240840,578,578,578,578,0
|
|
20231123,155300,46240840,578,578,578,578,0
|
|
20231123,155200,46240840,578,578,578,578,0
|
|
20231123,155100,46240840,578,578,578,578,0
|
|
20231123,155000,46240840,578,578,578,578,0
|
|
20231123,154900,46240840,578,578,578,578,0
|
|
20231123,154800,46240840,578,578,578,578,0
|
|
20231123,154700,46240840,578,578,578,578,0
|
|
20231123,154600,46240840,578,578,578,578,0
|
|
20231123,154500,46240840,578,578,578,578,0
|
|
20231123,154400,46240840,578,578,578,578,0
|
|
20231123,154300,46240840,578,578,578,578,0
|
|
20231123,154200,46240840,578,578,578,578,0
|
|
20231123,154100,46240840,578,578,578,578,0
|
|
20231123,154000,46240840,578,578,578,578,0
|
|
20231123,153900,46240840,578,578,578,578,0
|
|
20231123,153800,46240840,578,578,578,578,0
|
|
20231123,153700,46240840,578,578,578,578,0
|
|
20231123,153600,46240840,578,578,578,578,0
|
|
20231123,153500,46240840,578,578,578,578,0
|
|
20231123,153400,46240840,578,578,578,578,31
|
|
20231123,153300,46240840,578,578,578,578,0
|
|
20231123,153200,46240840,578,578,578,578,0
|
|
20231123,153100,46240840,578,578,578,578,0
|
|
20231123,153000,46240840,578,578,578,578,31
|
|
20231123,152900,46222922,579,579,579,579,0
|
|
20231123,152800,46222922,579,579,579,579,0
|
|
20231123,152700,46222922,579,579,579,579,0
|
|
20231123,152600,46222922,579,579,579,579,0
|
|
20231123,152500,46222922,579,579,579,579,0
|
|
20231123,152400,46222922,579,579,579,579,0
|
|
20231123,152300,46222922,579,579,579,579,0
|
|
20231123,152200,46222922,579,579,579,579,0
|
|
20231123,152100,46222922,579,579,579,579,0
|
|
20231123,152000,46222922,579,579,579,579,0
|
|
20231123,151900,46222922,579,579,579,579,0
|
|
20231123,151800,46222922,579,579,579,579,0
|
|
20231123,151700,46222922,579,579,579,579,0
|
|
20231123,151600,46222922,579,579,579,579,0
|
|
20231123,151500,46222922,579,579,579,579,0
|
|
20231123,151400,46222922,579,579,579,579,0
|
|
20231123,151300,46222922,579,579,579,579,0
|
|
20231123,151200,46222922,579,579,579,579,0
|
|
20231123,151100,46222922,579,579,579,579,0
|
|
20231123,151000,46222922,579,577,579,577,3
|
|
20231123,150900,46221188,575,575,575,575,179
|
|
20231123,150800,46118263,576,576,576,576,0
|
|
20231123,150700,46118263,576,576,576,576,0
|
|
20231123,150600,46118263,576,576,576,576,0
|
|
20231123,150500,46118263,576,576,576,576,0
|
|
20231123,150400,46118263,576,576,576,576,0
|
|
20231123,150300,46118263,576,576,576,576,3000
|
|
20231123,150200,44390263,576,576,576,576,0
|
|
20231123,150100,44390263,576,576,576,576,0
|
|
20231123,150000,44390263,576,576,576,576,63
|
|
20231123,145900,44353975,580,580,580,580,0
|
|
20231123,145800,44353975,580,580,580,580,0
|
|
20231123,145700,44353975,580,579,580,579,10
|
|
20231123,145600,44348176,580,580,580,580,0
|
|
20231123,145500,44348176,580,580,580,580,0
|
|
20231123,145400,44348176,580,580,580,580,0
|
|
20231123,145300,44348176,580,579,580,579,2000
|
|
20231123,145200,43189334,579,579,579,579,1
|
|
20231123,145100,43188755,579,579,579,579,0
|
|
20231123,145000,43188755,579,579,579,579,0
|
|
20231123,144900,43188755,579,579,579,579,0
|
|
20231123,144800,43188755,579,579,579,579,0
|
|
20231123,144700,43188755,579,579,579,579,0
|
|
20231123,144600,43188755,579,579,579,579,0
|
|
20231123,144500,43188755,579,579,579,579,0
|
|
20231123,144400,43188755,579,578,579,578,200
|
|
20231123,144300,43072962,579,578,579,578,200
|
|
20231123,144200,42957163,577,577,577,577,0
|
|
20231123,144100,42957163,577,577,577,577,0
|
|
20231123,144000,42957163,577,577,577,577,0
|
|
20231123,143900,42957163,577,577,577,577,1
|
|
20231123,143800,42956586,579,579,579,579,0
|
|
20231123,143700,42956586,579,579,579,579,0
|
|
20231123,143600,42956586,579,579,579,579,0
|
|
20231123,143500,42956586,579,579,579,579,0
|
|
20231123,143400,42956586,579,579,579,579,0
|
|
20231123,143300,42956586,579,579,579,579,0
|
|
20231123,143200,42956586,579,579,579,579,0
|
|
20231123,143100,42956586,579,579,579,579,0
|
|
20231123,143000,42956586,579,579,579,579,0
|
|
20231123,142900,42956586,579,579,579,579,0
|
|
20231123,142800,42956586,579,579,579,579,0
|
|
20231123,142700,42956586,579,579,579,579,0
|
|
20231123,142600,42956586,579,579,579,579,0
|
|
20231123,142500,42956586,579,579,579,579,0
|
|
20231123,142400,42956586,579,578,579,578,1500
|
|
20231123,142300,42089414,576,576,576,576,0
|
|
20231123,142200,42089414,576,576,576,576,0
|
|
20231123,142100,42089414,576,576,576,576,0
|
|
20231123,142000,42089414,576,576,576,576,0
|
|
20231123,141900,42089414,576,576,576,576,0
|
|
20231123,141800,42089414,576,576,576,576,0
|
|
20231123,141700,42089414,576,576,576,576,0
|
|
20231123,141600,42089414,576,576,576,576,0
|
|
20231123,141500,42089414,576,576,576,576,0
|
|
20231123,141400,42089414,576,576,576,576,0
|
|
20231123,141300,42089414,576,576,576,576,0
|
|
20231123,141200,42089414,576,576,576,576,0
|
|
20231123,141100,42089414,576,576,576,576,0
|
|
20231123,141000,42089414,576,576,576,576,2
|
|
20231123,140900,42088262,578,578,578,578,0
|
|
20231123,140800,42088262,578,578,578,578,0
|
|
20231123,140700,42088262,578,578,578,578,0
|
|
20231123,140600,42088262,578,577,578,577,226
|
|
20231123,140500,41957859,577,577,577,577,198
|
|
20231123,140400,41843613,577,578,578,577,87
|
|
20231123,140300,41793328,578,578,578,578,0
|
|
20231123,140200,41793328,578,578,578,578,0
|
|
20231123,140100,41793328,578,578,578,578,1
|
|
20231123,140000,41792750,578,578,578,578,1
|
|
20231123,135900,41792172,579,579,579,579,0
|
|
20231123,135800,41792172,579,579,579,579,0
|
|
20231123,135700,41792172,579,579,579,579,0
|
|
20231123,135600,41792172,579,579,579,579,0
|
|
20231123,135500,41792172,579,579,579,579,0
|
|
20231123,135400,41792172,579,579,579,579,200
|
|
20231123,135300,41676372,579,579,579,579,0
|
|
20231123,135200,41676372,579,579,579,579,0
|
|
20231123,135100,41676372,579,579,579,579,0
|
|
20231123,135000,41676372,579,579,579,579,40
|
|
20231123,134900,41653212,579,579,579,579,0
|
|
20231123,134800,41653212,579,579,579,579,0
|
|
20231123,134700,41653212,579,579,579,579,0
|
|
20231123,134600,41653212,579,579,579,579,0
|
|
20231123,134500,41653212,579,579,579,579,0
|
|
20231123,134400,41653212,579,579,579,579,200
|
|
20231123,134300,41537412,579,579,579,579,0
|
|
20231123,134200,41537412,579,579,579,579,0
|
|
20231123,134100,41537412,579,579,579,579,0
|
|
20231123,134000,41537412,579,579,579,579,0
|
|
20231123,133900,41537412,579,579,579,579,0
|
|
20231123,133800,41537412,579,579,579,579,0
|
|
20231123,133700,41537412,579,579,579,579,111
|
|
20231123,133600,41473143,579,579,579,579,0
|
|
20231123,133500,41473143,579,579,579,579,88
|
|
20231123,133400,41422191,579,576,579,576,4
|
|
20231123,133300,41419881,575,575,575,575,0
|
|
20231123,133200,41419881,575,575,575,575,0
|
|
20231123,133100,41419881,575,575,575,574,260
|
|
20231123,133000,41270589,575,575,575,575,0
|
|
20231123,132900,41270589,575,575,575,575,258
|
|
20231123,132800,41122239,579,578,579,578,1500
|
|
20231123,132700,40253740,579,579,579,579,0
|
|
20231123,132600,40253740,579,579,579,579,0
|
|
20231123,132500,40253740,579,579,579,579,0
|
|
20231123,132400,40253740,579,579,579,579,0
|
|
20231123,132300,40253740,579,579,579,579,0
|
|
20231123,132200,40253740,579,579,579,579,0
|
|
20231123,132100,40253740,579,576,579,576,10000
|
|
20231123,132000,34469764,576,576,576,576,4
|
|
20231123,131900,34467460,576,576,576,576,188
|
|
20231123,131800,34359172,575,575,575,575,0
|
|
20231123,131700,34359172,575,575,575,575,0
|
|
20231123,131600,34359172,575,575,575,575,0
|
|
20231123,131500,34359172,575,575,575,575,0
|
|
20231123,131400,34359172,575,575,575,575,0
|
|
20231123,131300,34359172,575,575,575,575,0
|
|
20231123,131200,34359172,575,575,575,575,1842
|
|
20231123,131100,33300022,575,575,575,575,12
|
|
20231123,131000,33293122,574,574,574,574,0
|
|
20231123,130900,33293122,574,574,574,574,0
|
|
20231123,130800,33293122,574,575,575,574,2
|
|
20231123,130700,33291973,575,575,575,575,1145
|
|
20231123,130600,32633598,575,575,575,575,0
|
|
20231123,130500,32633598,575,576,576,575,802
|
|
20231123,130400,32171647,576,578,579,576,543
|
|
20231123,130300,31857794,578,578,578,578,1
|
|
20231123,130200,31857216,578,579,579,578,1012
|
|
20231123,130100,31271269,581,581,581,581,0
|
|
20231123,130000,31271269,581,581,581,581,0
|
|
20231123,125900,31271269,581,581,581,581,0
|
|
20231123,125800,31271269,581,581,581,581,0
|
|
20231123,125700,31271269,581,581,581,581,0
|
|
20231123,125600,31271269,581,581,581,581,0
|
|
20231123,125500,31271269,581,581,581,581,15
|
|
20231123,125400,31262554,581,579,581,579,20
|
|
20231123,125300,31250955,579,579,579,579,0
|
|
20231123,125200,31250955,579,579,579,579,0
|
|
20231123,125100,31250955,579,579,579,579,0
|
|
20231123,125000,31250955,579,579,579,579,0
|
|
20231123,124900,31250955,579,579,579,579,0
|
|
20231123,124800,31250955,579,579,579,579,0
|
|
20231123,124700,31250955,579,580,580,579,102
|
|
20231123,124600,31191837,581,581,581,581,0
|
|
20231123,124500,31191837,581,581,581,581,10
|
|
20231123,124400,31186027,580,580,580,580,0
|
|
20231123,124300,31186027,580,580,580,580,245
|
|
20231123,124200,31043927,579,579,579,579,0
|
|
20231123,124100,31043927,579,579,579,579,0
|
|
20231123,124000,31043927,579,579,579,579,0
|
|
20231123,123900,31043927,579,579,579,579,0
|
|
20231123,123800,31043927,579,579,579,579,0
|
|
20231123,123700,31043927,579,579,579,579,0
|
|
20231123,123600,31043927,579,579,579,579,0
|
|
20231123,123500,31043927,579,579,579,579,0
|
|
20231123,123400,31043927,579,579,579,579,0
|
|
20231123,123300,31043927,579,579,579,579,1
|
|
20231123,123200,31043348,579,579,579,579,0
|
|
20231123,123100,31043348,579,579,579,579,0
|
|
20231123,123000,31043348,579,579,579,579,0
|
|
20231123,122900,31043348,579,579,579,579,0
|
|
20231123,122800,31043348,579,579,579,579,0
|
|
20231123,122700,31043348,579,579,579,579,0
|
|
20231123,122600,31043348,579,579,579,579,0
|
|
20231123,122500,31043348,579,579,579,579,0
|
|
20231123,122400,31043348,579,579,579,579,0
|
|
20231123,122300,31043348,579,579,579,579,0
|
|
20231123,122200,31043348,579,580,580,579,256
|
|
20231123,122100,30894869,580,580,580,580,0
|
|
20231123,122000,30894869,580,580,580,580,0
|
|
20231123,121900,30894869,580,580,580,580,0
|
|
20231123,121800,30894869,580,580,580,580,0
|
|
20231123,121700,30894869,580,581,581,580,1331
|
|
20231123,121600,30122614,581,581,581,581,0
|
|
20231123,121500,30122614,581,581,581,581,0
|
|
20231123,121400,30122614,581,581,581,581,1
|
|
20231123,121300,30122033,582,582,582,582,0
|
|
20231123,121200,30122033,582,582,582,582,0
|
|
20231123,121100,30122033,582,582,582,582,0
|
|
20231123,121000,30122033,582,582,582,582,0
|
|
20231123,120900,30122033,582,582,582,582,10
|
|
20231123,120800,30116213,581,581,581,581,0
|
|
20231123,120700,30116213,581,581,581,581,0
|
|
20231123,120600,30116213,581,581,581,581,1
|
|
20231123,120500,30115632,582,582,582,582,0
|
|
20231123,120400,30115632,582,582,582,582,1
|
|
20231123,120300,30115050,582,582,582,582,11
|
|
20231123,120200,30108648,582,582,582,582,0
|
|
20231123,120100,30108648,582,582,582,582,0
|
|
20231123,120000,30108648,582,582,582,582,1
|
|
20231123,115900,30108066,581,581,581,581,0
|
|
20231123,115800,30108066,581,581,581,581,0
|
|
20231123,115700,30108066,581,581,581,581,0
|
|
20231123,115600,30108066,581,581,581,581,0
|
|
20231123,115500,30108066,581,581,581,581,0
|
|
20231123,115400,30108066,581,581,581,581,0
|
|
20231123,115300,30108066,581,581,581,581,0
|
|
20231123,115200,30108066,581,581,581,581,0
|
|
20231123,115100,30108066,581,581,581,581,0
|
|
20231123,115000,30108066,581,581,581,581,1
|
|
20231123,114900,30107485,582,582,582,582,0
|
|
20231123,114800,30107485,582,582,582,582,0
|
|
20231123,114700,30107485,582,582,582,582,0
|
|
20231123,114600,30107485,582,582,582,582,0
|
|
20231123,114500,30107485,582,582,582,582,0
|
|
20231123,114400,30107485,582,582,582,582,0
|
|
20231123,114300,30107485,582,582,582,582,0
|
|
20231123,114200,30107485,582,582,582,582,0
|
|
20231123,114100,30107485,582,582,582,582,0
|
|
20231123,114000,30107485,582,582,582,582,0
|
|
20231123,113900,30107485,582,582,582,582,0
|
|
20231123,113800,30107485,582,581,582,581,9
|
|
20231123,113700,30102248,580,580,580,580,0
|
|
20231123,113600,30102248,580,580,580,580,1
|
|
20231123,113500,30101668,582,582,582,582,0
|
|
20231123,113400,30101668,582,582,582,582,698
|
|
20231123,113300,29695432,582,582,582,582,0
|
|
20231123,113200,29695432,582,582,582,582,0
|
|
20231123,113100,29695432,582,582,582,582,0
|
|
20231123,113000,29695432,582,582,582,582,0
|
|
20231123,112900,29695432,582,582,582,582,0
|
|
20231123,112800,29695432,582,582,582,582,100
|
|
20231123,112700,29637232,582,582,582,582,0
|
|
20231123,112600,29637232,582,582,582,582,0
|
|
20231123,112500,29637232,582,582,582,582,1
|
|
20231123,112400,29636650,583,583,583,583,0
|
|
20231123,112300,29636650,583,583,583,583,978
|
|
20231123,112200,29066476,583,583,583,583,1
|
|
20231123,112100,29065893,584,584,584,584,0
|
|
20231123,112000,29065893,584,584,584,584,0
|
|
20231123,111900,29065893,584,584,584,584,0
|
|
20231123,111800,29065893,584,584,584,584,334
|
|
20231123,111700,28870837,585,585,585,585,0
|
|
20231123,111600,28870837,585,584,585,584,11
|
|
20231123,111500,28864403,584,584,584,584,0
|
|
20231123,111400,28864403,584,584,584,584,0
|
|
20231123,111300,28864403,584,584,584,584,170
|
|
20231123,111200,28765123,585,585,585,585,1
|
|
20231123,111100,28764538,585,585,585,585,0
|
|
20231123,111000,28764538,585,585,585,585,1
|
|
20231123,110900,28763953,584,584,584,584,300
|
|
20231123,110800,28588753,584,584,584,584,196
|
|
20231123,110700,28474289,584,584,584,584,4
|
|
20231123,110600,28471953,584,584,584,584,0
|
|
20231123,110500,28471953,584,584,584,584,0
|
|
20231123,110400,28471953,584,584,584,584,0
|
|
20231123,110300,28471953,584,584,584,584,0
|
|
20231123,110200,28471953,584,584,584,584,0
|
|
20231123,110100,28471953,584,584,584,584,92
|
|
20231123,110000,28418225,585,584,585,584,37
|
|
20231123,105900,28396616,584,583,584,583,889
|
|
20231123,105800,27877461,584,584,584,584,300
|
|
20231123,105700,27702261,584,584,584,584,0
|
|
20231123,105600,27702261,584,584,584,584,0
|
|
20231123,105500,27702261,584,584,584,584,0
|
|
20231123,105400,27702261,584,584,584,584,0
|
|
20231123,105300,27702261,584,584,584,584,0
|
|
20231123,105200,27702261,584,584,584,584,10
|
|
20231123,105100,27696421,583,583,583,583,0
|
|
20231123,105000,27696421,583,583,583,583,0
|
|
20231123,104900,27696421,583,583,583,583,0
|
|
20231123,104800,27696421,583,583,583,583,0
|
|
20231123,104700,27696421,583,583,583,583,419
|
|
20231123,104600,27452144,583,583,583,583,547
|
|
20231123,104500,27133243,583,583,583,583,8
|
|
20231123,104400,27128579,583,583,583,583,1026
|
|
20231123,104300,26530421,582,581,582,581,3201
|
|
20231123,104200,24667539,580,580,580,580,0
|
|
20231123,104100,24667539,580,580,580,580,0
|
|
20231123,104000,24667539,580,580,580,580,0
|
|
20231123,103900,24667539,580,580,580,580,0
|
|
20231123,103800,24667539,580,580,580,580,0
|
|
20231123,103700,24667539,580,580,580,580,0
|
|
20231123,103600,24667539,580,580,580,580,0
|
|
20231123,103500,24667539,580,580,580,580,1
|
|
20231123,103400,24666959,582,582,582,582,0
|
|
20231123,103300,24666959,582,582,582,582,400
|
|
20231123,103200,24434159,582,582,582,582,0
|
|
20231123,103100,24434159,582,582,582,582,100
|
|
20231123,103000,24375959,582,582,582,582,0
|
|
20231123,102900,24375959,582,582,582,582,0
|
|
20231123,102800,24375959,582,582,582,582,0
|
|
20231123,102700,24375959,582,582,582,582,6
|
|
20231123,102600,24372467,583,583,583,583,300
|
|
20231123,102500,24197567,583,583,583,583,0
|
|
20231123,102400,24197567,583,583,583,583,0
|
|
20231123,102300,24197567,583,583,583,583,0
|
|
20231123,102200,24197567,583,583,583,583,0
|
|
20231123,102100,24197567,583,583,583,583,0
|
|
20231123,102000,24197567,583,583,583,583,0
|
|
20231123,101900,24197567,583,583,583,583,0
|
|
20231123,101800,24197567,583,583,583,583,0
|
|
20231123,101700,24197567,583,583,583,583,0
|
|
20231123,101600,24197567,583,583,583,583,0
|
|
20231123,101500,24197567,583,583,583,583,25
|
|
20231123,101400,24182992,582,582,582,582,0
|
|
20231123,101300,24182992,582,582,582,582,0
|
|
20231123,101200,24182992,582,581,582,581,2
|
|
20231123,101100,24181829,580,580,580,580,0
|
|
20231123,101000,24181829,580,580,580,580,0
|
|
20231123,100900,24181829,580,580,580,580,0
|
|
20231123,100800,24181829,580,580,580,580,0
|
|
20231123,100700,24181829,580,580,580,580,0
|
|
20231123,100600,24181829,580,580,580,580,0
|
|
20231123,100500,24181829,580,580,580,580,1
|
|
20231123,100400,24181249,580,580,580,580,0
|
|
20231123,100300,24181249,580,580,580,579,61
|
|
20231123,100200,24145907,580,581,581,580,70
|
|
20231123,100100,24105306,584,582,584,582,583
|
|
20231123,100000,23765035,582,582,582,582,117
|
|
20231123,095900,23696941,583,583,583,583,8
|
|
20231123,095800,23692277,584,584,584,584,833
|
|
20231123,095700,23205805,585,585,585,585,141
|
|
20231123,095600,23123320,585,585,585,585,5023
|
|
20231123,095500,20184865,585,584,585,584,7167
|
|
20231123,095400,15994337,584,583,584,583,3856
|
|
20231123,095300,13742503,583,583,583,582,1286
|
|
20231123,095200,12992766,582,583,583,582,347
|
|
20231123,095100,12790642,582,582,582,582,39
|
|
20231123,095000,12767944,582,581,582,581,5
|
|
20231123,094900,12765035,580,580,580,580,0
|
|
20231123,094800,12765035,580,580,580,580,0
|
|
20231123,094700,12765035,580,582,582,580,71
|
|
20231123,094600,12723715,580,580,580,580,0
|
|
20231123,094500,12723715,580,580,580,580,0
|
|
20231123,094400,12723715,580,580,580,580,1
|
|
20231123,094300,12723135,580,580,580,580,3
|
|
20231123,094200,12721395,580,581,582,580,113
|
|
20231123,094100,12655638,581,581,581,581,0
|
|
20231123,094000,12655638,581,581,581,581,3
|
|
20231123,093900,12653895,582,582,582,582,0
|
|
20231123,093800,12653895,582,583,583,582,491
|
|
20231123,093700,12367732,582,582,582,582,0
|
|
20231123,093600,12367732,582,580,582,580,3018
|
|
20231123,093500,10611606,580,580,580,580,0
|
|
20231123,093400,10611606,580,581,582,580,201
|
|
20231123,093300,10494674,581,579,581,579,14
|
|
20231123,093200,10486549,578,578,578,578,1
|
|
20231123,093100,10485971,582,582,582,582,0
|
|
20231123,093000,10485971,582,579,582,579,800
|
|
20231123,092900,10021461,578,578,578,578,0
|
|
20231123,092800,10021461,578,578,578,578,2
|
|
20231123,092700,10020305,578,578,578,578,1
|
|
20231123,092600,10019727,578,578,578,578,2440
|
|
20231123,092500,8609407,578,578,578,578,0
|
|
20231123,092400,8609407,578,578,578,578,1
|
|
20231123,092300,8608829,580,580,580,580,0
|
|
20231123,092200,8608829,580,581,582,580,2920
|
|
20231123,092100,6913369,581,581,581,581,148
|
|
20231123,092000,6827381,581,581,581,581,0
|
|
20231123,091900,6827381,581,580,581,580,716
|
|
20231123,091800,6412100,580,578,580,578,2245
|
|
20231123,091700,5110092,577,577,577,577,1
|
|
20231123,091600,5109515,576,576,576,576,1
|
|
20231123,091500,5108939,576,576,576,576,0
|
|
20231123,091400,5108939,576,576,576,576,1
|
|
20231123,091300,5108363,575,575,575,575,1
|
|
20231123,091200,5107788,574,574,574,574,0
|
|
20231123,091100,5107788,574,574,574,574,1
|
|
20231123,091000,5107214,573,573,573,573,1
|
|
20231123,090900,5106641,572,572,572,572,0
|
|
20231123,090800,5106641,572,572,572,572,0
|
|
20231123,090700,5106641,572,572,572,572,0
|
|
20231123,090600,5106641,572,572,572,572,0
|
|
20231123,090500,5106641,572,572,572,572,0
|
|
20231123,090400,5106641,572,576,576,572,3250
|
|
20231123,090300,3234651,579,579,579,579,0
|
|
20231123,090200,3234651,579,579,579,579,0
|
|
20231123,090100,3234651,579,579,579,579,10
|
|
20231123,090000,3228861,581,580,581,580,5567
|