661 lines
28 KiB
CSV
661 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195800,90265595,891,891,891,891,5006
|
|
20231123,195700,90265595,891,891,891,891,0
|
|
20231123,195600,90265595,891,891,891,891,0
|
|
20231123,195500,90265595,891,891,891,891,0
|
|
20231123,195400,90265595,891,891,891,891,0
|
|
20231123,195300,90265595,891,891,891,891,0
|
|
20231123,195200,90265595,891,891,891,891,0
|
|
20231123,195100,90265595,891,891,891,891,0
|
|
20231123,195000,90265595,891,891,891,891,0
|
|
20231123,194900,90265595,891,891,891,891,0
|
|
20231123,194800,90265595,891,891,891,891,0
|
|
20231123,194700,90265595,891,891,891,891,0
|
|
20231123,194600,90265595,891,891,891,891,0
|
|
20231123,194500,90265595,891,891,891,891,0
|
|
20231123,194400,90265595,891,891,891,891,0
|
|
20231123,194300,90265595,891,891,891,891,0
|
|
20231123,194200,90265595,891,891,891,891,0
|
|
20231123,194100,90265595,891,891,891,891,0
|
|
20231123,194000,90265595,891,891,891,891,0
|
|
20231123,193900,90265595,891,891,891,891,0
|
|
20231123,193800,90265595,891,891,891,891,0
|
|
20231123,193700,90265595,891,891,891,891,0
|
|
20231123,193600,90265595,891,891,891,891,0
|
|
20231123,193500,90265595,891,891,891,891,0
|
|
20231123,193400,90265595,891,891,891,891,0
|
|
20231123,193300,90265595,891,891,891,891,0
|
|
20231123,193200,90265595,891,891,891,891,0
|
|
20231123,193100,90265595,891,891,891,891,0
|
|
20231123,193000,90265595,891,891,891,891,0
|
|
20231123,192900,90265595,891,891,891,891,0
|
|
20231123,192800,90265595,891,891,891,891,5006
|
|
20231123,192700,90265595,891,891,891,891,0
|
|
20231123,192600,90265595,891,891,891,891,0
|
|
20231123,192500,90265595,891,891,891,891,0
|
|
20231123,192400,90265595,891,891,891,891,0
|
|
20231123,192300,90265595,891,891,891,891,0
|
|
20231123,192200,90265595,891,891,891,891,0
|
|
20231123,192100,90265595,891,891,891,891,0
|
|
20231123,192000,90265595,891,891,891,891,0
|
|
20231123,191900,90265595,891,891,891,891,0
|
|
20231123,191800,90265595,891,891,891,891,0
|
|
20231123,191700,90265595,891,891,891,891,0
|
|
20231123,191600,90265595,891,891,891,891,0
|
|
20231123,191500,90265595,891,891,891,891,0
|
|
20231123,191400,90265595,891,891,891,891,0
|
|
20231123,191300,90265595,891,891,891,891,0
|
|
20231123,191200,90265595,891,891,891,891,0
|
|
20231123,191100,90265595,891,891,891,891,0
|
|
20231123,191000,90265595,891,891,891,891,0
|
|
20231123,190900,90265595,891,891,891,891,0
|
|
20231123,190800,90265595,891,891,891,891,0
|
|
20231123,190700,90265595,891,891,891,891,0
|
|
20231123,190600,90265595,891,891,891,891,0
|
|
20231123,190500,90265595,891,891,891,891,0
|
|
20231123,190400,90265595,891,891,891,891,0
|
|
20231123,190300,90265595,891,891,891,891,0
|
|
20231123,190200,90265595,891,891,891,891,0
|
|
20231123,190100,90265595,891,891,891,891,0
|
|
20231123,190000,90265595,891,891,891,891,0
|
|
20231123,185900,90265595,891,891,891,891,0
|
|
20231123,185800,90265595,891,891,891,891,5006
|
|
20231123,185700,90265595,891,891,891,891,0
|
|
20231123,185600,90265595,891,891,891,891,0
|
|
20231123,185500,90265595,891,891,891,891,0
|
|
20231123,185400,90265595,891,891,891,891,0
|
|
20231123,185300,90265595,891,891,891,891,0
|
|
20231123,185200,90265595,891,891,891,891,0
|
|
20231123,185100,90265595,891,891,891,891,0
|
|
20231123,185000,90265595,891,891,891,891,0
|
|
20231123,184900,90265595,891,891,891,891,0
|
|
20231123,184800,90265595,891,891,891,891,0
|
|
20231123,184700,90265595,891,891,891,891,0
|
|
20231123,184600,90265595,891,891,891,891,0
|
|
20231123,184500,90265595,891,891,891,891,0
|
|
20231123,184400,90265595,891,891,891,891,0
|
|
20231123,184300,90265595,891,891,891,891,0
|
|
20231123,184200,90265595,891,891,891,891,0
|
|
20231123,184100,90265595,891,891,891,891,0
|
|
20231123,184000,90265595,891,891,891,891,0
|
|
20231123,183900,90265595,891,891,891,891,0
|
|
20231123,183800,90265595,891,891,891,891,0
|
|
20231123,183700,90265595,891,891,891,891,0
|
|
20231123,183600,90265595,891,891,891,891,0
|
|
20231123,183500,90265595,891,891,891,891,0
|
|
20231123,183400,90265595,891,891,891,891,0
|
|
20231123,183300,90265595,891,891,891,891,0
|
|
20231123,183200,90265595,891,891,891,891,0
|
|
20231123,183100,90265595,891,891,891,891,0
|
|
20231123,183000,90265595,891,891,891,891,0
|
|
20231123,182900,90265595,891,891,891,891,0
|
|
20231123,182800,90265595,891,891,891,891,5006
|
|
20231123,182700,90265595,891,891,891,891,0
|
|
20231123,182600,90265595,891,891,891,891,0
|
|
20231123,182500,90265595,891,891,891,891,0
|
|
20231123,182400,90265595,891,891,891,891,0
|
|
20231123,182300,90265595,891,891,891,891,0
|
|
20231123,182200,90265595,891,891,891,891,0
|
|
20231123,182100,90265595,891,891,891,891,0
|
|
20231123,182000,90265595,891,891,891,891,0
|
|
20231123,181900,90265595,891,891,891,891,0
|
|
20231123,181800,90265595,891,891,891,891,0
|
|
20231123,181700,90265595,891,891,891,891,0
|
|
20231123,181600,90265595,891,891,891,891,0
|
|
20231123,181500,90265595,891,891,891,891,0
|
|
20231123,181400,90265595,891,891,891,891,0
|
|
20231123,181300,90265595,891,891,891,891,0
|
|
20231123,181200,90265595,891,891,891,891,0
|
|
20231123,181100,90265595,891,891,891,891,0
|
|
20231123,181000,90265595,891,891,891,891,0
|
|
20231123,180900,90265595,891,891,891,891,0
|
|
20231123,180800,90265595,891,891,891,891,0
|
|
20231123,180700,90265595,891,891,891,891,0
|
|
20231123,180600,90265595,891,891,891,891,0
|
|
20231123,180500,90265595,891,891,891,891,0
|
|
20231123,180400,90265595,891,891,891,891,0
|
|
20231123,180300,90265595,891,891,891,891,0
|
|
20231123,180200,90265595,891,891,891,891,0
|
|
20231123,180100,90265595,891,891,891,891,0
|
|
20231123,180000,90265595,891,891,891,891,0
|
|
20231123,175900,90265595,891,891,891,891,0
|
|
20231123,175800,90265595,891,891,891,891,5006
|
|
20231123,175700,90265595,891,891,891,891,0
|
|
20231123,175600,90265595,891,891,891,891,0
|
|
20231123,175500,90265595,891,891,891,891,0
|
|
20231123,175400,90265595,891,891,891,891,0
|
|
20231123,175300,90265595,891,891,891,891,0
|
|
20231123,175200,90265595,891,891,891,891,0
|
|
20231123,175100,90265595,891,891,891,891,0
|
|
20231123,175000,90265595,891,891,891,891,0
|
|
20231123,174900,90265595,891,891,891,891,0
|
|
20231123,174800,90265595,891,891,891,891,0
|
|
20231123,174700,90265595,891,891,891,891,0
|
|
20231123,174600,90265595,891,891,891,891,0
|
|
20231123,174500,90265595,891,891,891,891,0
|
|
20231123,174400,90265595,891,891,891,891,0
|
|
20231123,174300,90265595,891,891,891,891,0
|
|
20231123,174200,90265595,891,891,891,891,0
|
|
20231123,174100,90265595,891,891,891,891,0
|
|
20231123,174000,90265595,891,891,891,891,0
|
|
20231123,173900,90265595,891,891,891,891,0
|
|
20231123,173800,90265595,891,891,891,891,0
|
|
20231123,173700,90265595,891,891,891,891,0
|
|
20231123,173600,90265595,891,891,891,891,0
|
|
20231123,173500,90265595,891,891,891,891,0
|
|
20231123,173400,90265595,891,891,891,891,0
|
|
20231123,173300,90265595,891,891,891,891,0
|
|
20231123,173200,90265595,891,891,891,891,0
|
|
20231123,173100,90265595,891,891,891,891,0
|
|
20231123,173000,90265595,891,891,891,891,0
|
|
20231123,172900,90265595,891,891,891,891,0
|
|
20231123,172800,90265595,891,891,891,891,5006
|
|
20231123,172700,90265595,891,891,891,891,0
|
|
20231123,172600,90265595,891,891,891,891,0
|
|
20231123,172500,90265595,891,891,891,891,0
|
|
20231123,172400,90265595,891,891,891,891,0
|
|
20231123,172300,90265595,891,891,891,891,0
|
|
20231123,172200,90265595,891,891,891,891,0
|
|
20231123,172100,90265595,891,891,891,891,0
|
|
20231123,172000,90265595,891,891,891,891,0
|
|
20231123,171900,90265595,891,891,891,891,0
|
|
20231123,171800,90265595,891,891,891,891,0
|
|
20231123,171700,90265595,891,891,891,891,0
|
|
20231123,171600,90265595,891,891,891,891,0
|
|
20231123,171500,90265595,891,891,891,891,0
|
|
20231123,171400,90265595,891,891,891,891,0
|
|
20231123,171300,90265595,891,891,891,891,0
|
|
20231123,171200,90265595,891,891,891,891,0
|
|
20231123,171100,90265595,891,891,891,891,0
|
|
20231123,171000,90265595,891,891,891,891,0
|
|
20231123,170900,90265595,891,891,891,891,0
|
|
20231123,170800,90265595,891,891,891,891,0
|
|
20231123,170700,90265595,891,891,891,891,0
|
|
20231123,170600,90265595,891,891,891,891,0
|
|
20231123,170500,90265595,891,891,891,891,0
|
|
20231123,170400,90265595,891,891,891,891,0
|
|
20231123,170300,90265595,891,891,891,891,0
|
|
20231123,170200,90265595,891,891,891,891,0
|
|
20231123,170100,90265595,891,891,891,891,0
|
|
20231123,170000,90265595,891,891,891,891,0
|
|
20231123,165900,90265595,891,891,891,891,0
|
|
20231123,165800,90265595,891,891,891,891,5006
|
|
20231123,165700,90265595,891,891,891,891,0
|
|
20231123,165600,90265595,891,891,891,891,0
|
|
20231123,165500,90265595,891,891,891,891,0
|
|
20231123,165400,90265595,891,891,891,891,0
|
|
20231123,165300,90265595,891,891,891,891,0
|
|
20231123,165200,90265595,891,891,891,891,0
|
|
20231123,165100,90265595,891,891,891,891,0
|
|
20231123,165000,90265595,891,891,891,891,0
|
|
20231123,164900,90265595,891,891,891,891,0
|
|
20231123,164800,90265595,891,891,891,891,0
|
|
20231123,164700,90265595,891,891,891,891,0
|
|
20231123,164600,90265595,891,891,891,891,0
|
|
20231123,164500,90265595,891,891,891,891,0
|
|
20231123,164400,90265595,891,891,891,891,0
|
|
20231123,164300,90265595,891,891,891,891,0
|
|
20231123,164200,90265595,891,891,891,891,0
|
|
20231123,164100,90265595,891,891,891,891,0
|
|
20231123,164000,90265595,891,891,891,891,0
|
|
20231123,163900,90265595,891,891,891,891,0
|
|
20231123,163800,90265595,891,891,891,891,0
|
|
20231123,163700,90265595,891,891,891,891,0
|
|
20231123,163600,90265595,891,891,891,891,0
|
|
20231123,163500,90265595,891,891,891,891,0
|
|
20231123,163400,90265595,891,891,891,891,0
|
|
20231123,163300,90265595,891,891,891,891,0
|
|
20231123,163200,90265595,891,891,891,891,0
|
|
20231123,163100,90265595,891,891,891,891,0
|
|
20231123,163000,90265595,891,891,891,891,0
|
|
20231123,162900,90265595,891,891,891,891,0
|
|
20231123,162800,90265595,891,891,891,891,5006
|
|
20231123,162700,90265595,891,891,891,891,0
|
|
20231123,162600,90265595,891,891,891,891,0
|
|
20231123,162500,90265595,891,891,891,891,0
|
|
20231123,162400,90265595,891,891,891,891,0
|
|
20231123,162300,90265595,891,891,891,891,0
|
|
20231123,162200,90265595,891,891,891,891,0
|
|
20231123,162100,90265595,891,891,891,891,0
|
|
20231123,162000,90265595,891,891,891,891,0
|
|
20231123,161900,90265595,891,891,891,891,0
|
|
20231123,161800,90265595,891,891,891,891,0
|
|
20231123,161700,90265595,891,891,891,891,0
|
|
20231123,161600,90265595,891,891,891,891,0
|
|
20231123,161500,90265595,891,891,891,891,0
|
|
20231123,161400,90265595,891,891,891,891,0
|
|
20231123,161300,90265595,891,891,891,891,0
|
|
20231123,161200,90265595,891,891,891,891,0
|
|
20231123,161100,90265595,891,891,891,891,0
|
|
20231123,161000,90265595,891,891,891,891,0
|
|
20231123,160900,90265595,891,891,891,891,0
|
|
20231123,160800,90265595,891,891,891,891,0
|
|
20231123,160700,90265595,891,891,891,891,0
|
|
20231123,160600,90265595,891,891,891,891,0
|
|
20231123,160500,90265595,891,891,891,891,0
|
|
20231123,160400,90265595,891,891,891,891,0
|
|
20231123,160300,90265595,891,891,891,891,0
|
|
20231123,160200,90265595,891,891,891,891,0
|
|
20231123,160100,90265595,891,891,891,891,0
|
|
20231123,160000,90265595,891,891,891,891,0
|
|
20231123,155900,90265595,891,891,891,891,0
|
|
20231123,155800,90265595,891,891,891,891,5006
|
|
20231123,155700,90265595,891,891,891,891,0
|
|
20231123,155600,90265595,891,891,891,891,0
|
|
20231123,155500,90265595,891,891,891,891,0
|
|
20231123,155400,90265595,891,891,891,891,0
|
|
20231123,155300,90265595,891,891,891,891,0
|
|
20231123,155200,90265595,891,891,891,891,0
|
|
20231123,155100,90265595,891,891,891,891,0
|
|
20231123,155000,90265595,891,891,891,891,0
|
|
20231123,154900,90265595,891,891,891,891,0
|
|
20231123,154800,90265595,891,891,891,891,0
|
|
20231123,154700,90265595,891,891,891,891,0
|
|
20231123,154600,90265595,891,891,891,891,0
|
|
20231123,154500,90265595,891,891,891,891,0
|
|
20231123,154400,90265595,891,891,891,891,0
|
|
20231123,154300,90265595,891,891,891,891,0
|
|
20231123,154200,90265595,891,891,891,891,0
|
|
20231123,154100,90265595,891,891,891,891,0
|
|
20231123,154000,90265595,891,891,891,891,0
|
|
20231123,153900,90265595,891,891,891,891,0
|
|
20231123,153800,90265595,891,891,891,891,0
|
|
20231123,153700,90265595,891,891,891,891,0
|
|
20231123,153600,90265595,891,891,891,891,0
|
|
20231123,153500,90265595,891,891,891,891,0
|
|
20231123,153400,90265595,891,891,891,891,0
|
|
20231123,153300,90265595,891,891,891,891,0
|
|
20231123,153200,90265595,891,891,891,891,0
|
|
20231123,153100,90265595,891,891,891,891,0
|
|
20231123,153000,90265595,891,891,891,891,5006
|
|
20231123,152900,85805249,896,896,896,896,0
|
|
20231123,152800,85805249,896,896,896,896,0
|
|
20231123,152700,85805249,896,896,896,896,0
|
|
20231123,152600,85805249,896,896,896,896,0
|
|
20231123,152500,85805249,896,896,896,896,0
|
|
20231123,152400,85805249,896,896,896,896,0
|
|
20231123,152300,85805249,896,896,896,896,0
|
|
20231123,152200,85805249,896,896,896,896,0
|
|
20231123,152100,85805249,896,896,896,896,0
|
|
20231123,152000,85805249,896,896,896,896,0
|
|
20231123,151900,85805249,896,896,896,896,0
|
|
20231123,151800,85805249,896,896,896,896,0
|
|
20231123,151700,85805249,896,896,896,896,0
|
|
20231123,151600,85805249,896,891,896,891,78
|
|
20231123,151500,85735726,897,897,897,897,0
|
|
20231123,151400,85735726,897,897,897,897,0
|
|
20231123,151300,85735726,897,897,897,897,0
|
|
20231123,151200,85735726,897,897,897,897,500
|
|
20231123,151100,85287226,897,897,897,897,0
|
|
20231123,151000,85287226,897,897,897,897,0
|
|
20231123,150900,85287226,897,897,897,897,0
|
|
20231123,150800,85287226,897,897,897,897,0
|
|
20231123,150700,85287226,897,897,897,897,0
|
|
20231123,150600,85287226,897,897,897,897,0
|
|
20231123,150500,85287226,897,897,897,897,0
|
|
20231123,150400,85287226,897,897,897,897,0
|
|
20231123,150300,85287226,897,897,897,897,0
|
|
20231123,150200,85287226,897,897,897,897,0
|
|
20231123,150100,85287226,897,897,897,897,0
|
|
20231123,150000,85287226,897,897,897,897,0
|
|
20231123,145900,85287226,897,897,897,897,0
|
|
20231123,145800,85287226,897,897,897,897,0
|
|
20231123,145700,85287226,897,897,897,897,0
|
|
20231123,145600,85287226,897,897,897,897,0
|
|
20231123,145500,85287226,897,897,897,897,0
|
|
20231123,145400,85287226,897,897,897,897,0
|
|
20231123,145300,85287226,897,897,897,897,0
|
|
20231123,145200,85287226,897,897,897,897,0
|
|
20231123,145100,85287226,897,897,897,897,0
|
|
20231123,145000,85287226,897,897,897,897,0
|
|
20231123,144900,85287226,897,897,897,897,0
|
|
20231123,144800,85287226,897,897,897,897,0
|
|
20231123,144700,85287226,897,897,897,897,0
|
|
20231123,144600,85287226,897,897,897,897,0
|
|
20231123,144500,85287226,897,897,897,897,1
|
|
20231123,144400,85286329,891,891,891,891,76
|
|
20231123,144300,85218613,898,898,898,898,0
|
|
20231123,144200,85218613,898,898,898,898,0
|
|
20231123,144100,85218613,898,898,898,898,0
|
|
20231123,144000,85218613,898,898,898,898,34
|
|
20231123,143900,85188081,899,899,899,899,0
|
|
20231123,143800,85188081,899,899,899,899,0
|
|
20231123,143700,85188081,899,899,899,899,0
|
|
20231123,143600,85188081,899,899,899,899,0
|
|
20231123,143500,85188081,899,899,899,899,0
|
|
20231123,143400,85188081,899,899,899,899,1
|
|
20231123,143300,85187182,890,899,899,890,2010
|
|
20231123,143200,83395261,899,899,899,899,1
|
|
20231123,143100,83394362,894,894,894,894,1291
|
|
20231123,143000,82240208,900,900,900,900,0
|
|
20231123,142900,82240208,900,900,900,900,0
|
|
20231123,142800,82240208,900,900,900,900,373
|
|
20231123,142700,81904508,893,893,893,893,0
|
|
20231123,142600,81904508,893,894,894,893,1000
|
|
20231123,142500,81010647,897,897,897,897,0
|
|
20231123,142400,81010647,897,897,897,897,14
|
|
20231123,142300,80998089,900,897,900,897,12
|
|
20231123,142200,80987321,898,898,898,898,177
|
|
20231123,142100,80828375,899,899,899,899,45
|
|
20231123,142000,80787920,900,899,900,899,1121
|
|
20231123,141900,79780140,899,898,899,898,101
|
|
20231123,141800,79689441,899,899,899,899,0
|
|
20231123,141700,79689441,899,898,899,898,1429
|
|
20231123,141600,78405199,898,898,898,898,0
|
|
20231123,141500,78405199,898,898,898,898,1
|
|
20231123,141400,78404301,897,897,897,897,26
|
|
20231123,141300,78380979,897,897,897,897,0
|
|
20231123,141200,78380979,897,897,897,897,500
|
|
20231123,141100,77932479,897,897,897,897,0
|
|
20231123,141000,77932479,897,894,897,894,2
|
|
20231123,140900,77930688,897,897,897,897,0
|
|
20231123,140800,77930688,897,897,897,897,0
|
|
20231123,140700,77930688,897,897,897,897,0
|
|
20231123,140600,77930688,897,897,897,897,0
|
|
20231123,140500,77930688,897,897,897,897,0
|
|
20231123,140400,77930688,897,897,897,897,0
|
|
20231123,140300,77930688,897,897,897,897,0
|
|
20231123,140200,77930688,897,897,897,897,0
|
|
20231123,140100,77930688,897,897,897,897,1
|
|
20231123,140000,77929791,896,896,896,896,50
|
|
20231123,135900,77884991,897,897,897,897,0
|
|
20231123,135800,77884991,897,897,897,897,371
|
|
20231123,135700,77552204,897,897,897,897,0
|
|
20231123,135600,77552204,897,897,897,897,14
|
|
20231123,135500,77539646,897,896,897,896,39
|
|
20231123,135400,77504700,896,896,896,896,0
|
|
20231123,135300,77504700,896,896,896,896,0
|
|
20231123,135200,77504700,896,896,896,896,0
|
|
20231123,135100,77504700,896,896,896,896,0
|
|
20231123,135000,77504700,896,896,896,896,0
|
|
20231123,134900,77504700,896,895,896,895,20
|
|
20231123,134800,77486799,895,893,895,893,7295
|
|
20231123,134700,70966362,893,893,893,893,0
|
|
20231123,134600,70966362,893,893,893,893,0
|
|
20231123,134500,70966362,893,893,893,893,0
|
|
20231123,134400,70966362,893,893,893,893,0
|
|
20231123,134300,70966362,893,893,893,893,0
|
|
20231123,134200,70966362,893,892,893,892,42
|
|
20231123,134100,70928897,892,892,892,892,59
|
|
20231123,134000,70876269,893,893,893,893,0
|
|
20231123,133900,70876269,893,893,893,893,0
|
|
20231123,133800,70876269,893,893,893,893,0
|
|
20231123,133700,70876269,893,893,893,893,0
|
|
20231123,133600,70876269,893,893,893,893,0
|
|
20231123,133500,70876269,893,893,893,893,0
|
|
20231123,133400,70876269,893,893,893,893,5
|
|
20231123,133300,70871804,893,893,893,893,0
|
|
20231123,133200,70871804,893,893,893,893,500
|
|
20231123,133100,70425304,893,893,893,893,0
|
|
20231123,133000,70425304,893,893,893,893,5
|
|
20231123,132900,70420839,893,893,893,893,373
|
|
20231123,132800,70087750,893,893,893,890,234
|
|
20231123,132700,69879484,891,891,891,891,700
|
|
20231123,132600,69255784,894,894,894,894,0
|
|
20231123,132500,69255784,894,894,894,894,0
|
|
20231123,132400,69255784,894,894,894,894,0
|
|
20231123,132300,69255784,894,891,894,891,24
|
|
20231123,132200,69234397,891,891,891,891,29
|
|
20231123,132100,69208558,896,896,896,896,0
|
|
20231123,132000,69208558,896,896,896,896,0
|
|
20231123,131900,69208558,896,896,896,896,0
|
|
20231123,131800,69208558,896,896,896,896,0
|
|
20231123,131700,69208558,896,896,896,896,0
|
|
20231123,131600,69208558,896,895,896,895,16
|
|
20231123,131500,69194237,895,895,895,895,0
|
|
20231123,131400,69194237,895,895,895,895,0
|
|
20231123,131300,69194237,895,895,895,895,3
|
|
20231123,131200,69191552,896,896,896,896,0
|
|
20231123,131100,69191552,896,896,896,896,835
|
|
20231123,131000,68443392,896,896,896,896,0
|
|
20231123,130900,68443392,896,895,896,895,98
|
|
20231123,130800,68355681,895,895,895,895,0
|
|
20231123,130700,68355681,895,895,895,891,12
|
|
20231123,130600,68344981,891,891,891,891,1
|
|
20231123,130500,68344090,896,896,896,896,0
|
|
20231123,130400,68344090,896,896,896,896,0
|
|
20231123,130300,68344090,896,896,896,896,0
|
|
20231123,130200,68344090,896,896,896,896,0
|
|
20231123,130100,68344090,896,891,896,890,703
|
|
20231123,130000,67717802,896,896,896,896,0
|
|
20231123,125900,67717802,896,896,896,896,0
|
|
20231123,125800,67717802,896,896,896,896,0
|
|
20231123,125700,67717802,896,896,896,896,0
|
|
20231123,125600,67717802,896,896,896,896,0
|
|
20231123,125500,67717802,896,896,896,896,1
|
|
20231123,125400,67716906,896,896,896,896,45
|
|
20231123,125300,67676586,896,896,896,896,1
|
|
20231123,125200,67675690,896,896,896,896,0
|
|
20231123,125100,67675690,896,896,896,896,0
|
|
20231123,125000,67675690,896,896,896,896,0
|
|
20231123,124900,67675690,896,896,896,896,0
|
|
20231123,124800,67675690,896,896,896,896,0
|
|
20231123,124700,67675690,896,896,896,896,0
|
|
20231123,124600,67675690,896,896,896,896,0
|
|
20231123,124500,67675690,896,896,896,896,0
|
|
20231123,124400,67675690,896,896,896,896,3668
|
|
20231123,124300,64389162,897,897,897,897,1
|
|
20231123,124200,64388265,896,896,896,896,100
|
|
20231123,124100,64298665,897,896,897,896,273
|
|
20231123,124000,64054056,896,897,897,896,5048
|
|
20231123,123900,59531037,897,897,897,897,23
|
|
20231123,123800,59510406,897,897,897,897,0
|
|
20231123,123700,59510406,897,897,897,897,0
|
|
20231123,123600,59510406,897,897,897,897,0
|
|
20231123,123500,59510406,897,897,897,897,0
|
|
20231123,123400,59510406,897,897,897,897,0
|
|
20231123,123300,59510406,897,893,897,893,1499
|
|
20231123,123200,58167728,894,894,894,894,0
|
|
20231123,123100,58167728,894,894,894,894,0
|
|
20231123,123000,58167728,894,894,894,894,0
|
|
20231123,122900,58167728,894,894,894,894,0
|
|
20231123,122800,58167728,894,894,894,894,0
|
|
20231123,122700,58167728,894,894,894,894,1
|
|
20231123,122600,58166834,894,894,894,894,0
|
|
20231123,122500,58166834,894,894,894,894,0
|
|
20231123,122400,58166834,894,894,894,894,0
|
|
20231123,122300,58166834,894,894,894,894,0
|
|
20231123,122200,58166834,894,893,894,893,52
|
|
20231123,122100,58120397,892,892,892,892,0
|
|
20231123,122000,58120397,892,892,892,892,0
|
|
20231123,121900,58120397,892,892,892,892,548
|
|
20231123,121800,57631581,891,891,891,891,5611
|
|
20231123,121700,52632180,891,891,891,891,74
|
|
20231123,121600,52566246,890,890,890,890,0
|
|
20231123,121500,52566246,890,890,890,890,0
|
|
20231123,121400,52566246,890,890,890,890,0
|
|
20231123,121300,52566246,890,890,890,890,0
|
|
20231123,121200,52566246,890,890,890,890,0
|
|
20231123,121100,52566246,890,890,890,890,0
|
|
20231123,121000,52566246,890,890,890,890,0
|
|
20231123,120900,52566246,890,890,890,890,0
|
|
20231123,120800,52566246,890,890,890,890,2197
|
|
20231123,120700,50610916,893,893,893,893,0
|
|
20231123,120600,50610916,893,893,893,893,0
|
|
20231123,120500,50610916,893,893,893,893,0
|
|
20231123,120400,50610916,893,893,893,893,0
|
|
20231123,120300,50610916,893,893,893,893,0
|
|
20231123,120200,50610916,893,893,893,893,0
|
|
20231123,120100,50610916,893,893,893,893,0
|
|
20231123,120000,50610916,893,893,893,893,0
|
|
20231123,115900,50610916,893,893,893,893,0
|
|
20231123,115800,50610916,893,893,893,893,0
|
|
20231123,115700,50610916,893,893,893,893,0
|
|
20231123,115600,50610916,893,893,893,893,0
|
|
20231123,115500,50610916,893,893,893,893,0
|
|
20231123,115400,50610916,893,893,893,893,0
|
|
20231123,115300,50610916,893,893,893,893,0
|
|
20231123,115200,50610916,893,893,893,893,0
|
|
20231123,115100,50610916,893,893,893,893,0
|
|
20231123,115000,50610916,893,893,893,893,0
|
|
20231123,114900,50610916,893,893,893,893,0
|
|
20231123,114800,50610916,893,893,893,893,0
|
|
20231123,114700,50610916,893,893,893,893,0
|
|
20231123,114600,50610916,893,893,893,893,0
|
|
20231123,114500,50610916,893,893,893,893,0
|
|
20231123,114400,50610916,893,893,893,893,0
|
|
20231123,114300,50610916,893,893,893,893,0
|
|
20231123,114200,50610916,893,893,893,893,0
|
|
20231123,114100,50610916,893,893,893,893,0
|
|
20231123,114000,50610916,893,893,893,893,0
|
|
20231123,113900,50610916,893,893,893,893,0
|
|
20231123,113800,50610916,893,893,893,893,0
|
|
20231123,113700,50610916,893,893,893,893,0
|
|
20231123,113600,50610916,893,893,893,893,0
|
|
20231123,113500,50610916,893,893,893,893,0
|
|
20231123,113400,50610916,893,893,893,893,3
|
|
20231123,113300,50608237,893,893,893,893,0
|
|
20231123,113200,50608237,893,893,893,893,0
|
|
20231123,113100,50608237,893,893,893,893,0
|
|
20231123,113000,50608237,893,893,893,893,0
|
|
20231123,112900,50608237,893,893,893,893,0
|
|
20231123,112800,50608237,893,893,893,893,1
|
|
20231123,112700,50607344,888,889,889,888,823
|
|
20231123,112600,49875720,893,893,893,893,0
|
|
20231123,112500,49875720,893,893,893,893,0
|
|
20231123,112400,49875720,893,893,893,893,0
|
|
20231123,112300,49875720,893,893,893,893,0
|
|
20231123,112200,49875720,893,893,893,893,1
|
|
20231123,112100,49874827,895,895,895,895,0
|
|
20231123,112000,49874827,895,895,895,895,0
|
|
20231123,111900,49874827,895,895,895,895,0
|
|
20231123,111800,49874827,895,895,895,895,0
|
|
20231123,111700,49874827,895,895,895,895,0
|
|
20231123,111600,49874827,895,895,895,895,0
|
|
20231123,111500,49874827,895,895,895,895,0
|
|
20231123,111400,49874827,895,895,895,895,0
|
|
20231123,111300,49874827,895,895,895,895,0
|
|
20231123,111200,49874827,895,895,895,895,0
|
|
20231123,111100,49874827,895,895,895,895,0
|
|
20231123,111000,49874827,895,895,895,895,0
|
|
20231123,110900,49874827,895,895,895,895,0
|
|
20231123,110800,49874827,895,895,895,895,0
|
|
20231123,110700,49874827,895,895,895,895,0
|
|
20231123,110600,49874827,895,895,895,895,1
|
|
20231123,110500,49873932,888,889,889,888,1127
|
|
20231123,110400,48873046,896,895,896,895,4
|
|
20231123,110300,48869465,889,889,889,889,20
|
|
20231123,110200,48851685,897,897,897,897,0
|
|
20231123,110100,48851685,897,897,897,897,0
|
|
20231123,110000,48851685,897,891,897,890,2706
|
|
20231123,105900,46442830,897,893,897,893,10741
|
|
20231123,105800,36838882,892,891,892,891,1222
|
|
20231123,105700,35749258,892,889,892,889,12511
|
|
20231123,105600,24600640,889,889,889,889,0
|
|
20231123,105500,24600640,889,888,889,887,165
|
|
20231123,105400,24454155,889,889,889,889,34
|
|
20231123,105300,24423929,890,890,890,890,0
|
|
20231123,105200,24423929,890,890,890,890,0
|
|
20231123,105100,24423929,890,890,890,890,0
|
|
20231123,105000,24423929,890,890,890,890,0
|
|
20231123,104900,24423929,890,890,890,890,0
|
|
20231123,104800,24423929,890,890,890,890,0
|
|
20231123,104700,24423929,890,890,890,890,0
|
|
20231123,104600,24423929,890,890,890,890,1
|
|
20231123,104500,24423039,888,888,888,888,1100
|
|
20231123,104400,23446239,888,889,889,888,196
|
|
20231123,104300,23272190,890,890,890,890,0
|
|
20231123,104200,23272190,890,890,890,890,0
|
|
20231123,104100,23272190,890,889,890,889,10
|
|
20231123,104000,23263299,890,890,890,890,0
|
|
20231123,103900,23263299,890,890,890,890,0
|
|
20231123,103800,23263299,890,890,890,890,0
|
|
20231123,103700,23263299,890,890,890,890,0
|
|
20231123,103600,23263299,890,890,890,890,0
|
|
20231123,103500,23263299,890,890,890,890,1
|
|
20231123,103400,23262409,890,890,890,890,100
|
|
20231123,103300,23173409,890,890,890,890,0
|
|
20231123,103200,23173409,890,890,890,890,20
|
|
20231123,103100,23155609,892,892,892,892,0
|
|
20231123,103000,23155609,892,892,892,892,1
|
|
20231123,102900,23154717,891,891,891,891,0
|
|
20231123,102800,23154717,891,891,891,891,0
|
|
20231123,102700,23154717,891,891,891,891,0
|
|
20231123,102600,23154717,891,891,891,891,0
|
|
20231123,102500,23154717,891,891,891,891,0
|
|
20231123,102400,23154717,891,891,891,891,0
|
|
20231123,102300,23154717,891,891,891,891,0
|
|
20231123,102200,23154717,891,891,891,891,0
|
|
20231123,102100,23154717,891,891,891,891,10
|
|
20231123,102000,23145807,891,891,891,891,0
|
|
20231123,101900,23145807,891,890,891,890,6
|
|
20231123,101800,23140466,891,891,891,891,5
|
|
20231123,101700,23136011,892,892,892,892,0
|
|
20231123,101600,23136011,892,892,892,892,0
|
|
20231123,101500,23136011,892,892,892,892,50
|
|
20231123,101400,23091411,892,892,892,892,0
|
|
20231123,101300,23091411,892,892,892,892,0
|
|
20231123,101200,23091411,892,892,892,892,0
|
|
20231123,101100,23091411,892,892,892,892,0
|
|
20231123,101000,23091411,892,892,892,892,0
|
|
20231123,100900,23091411,892,889,892,888,1020
|
|
20231123,100800,22185310,892,892,892,892,5
|
|
20231123,100700,22180850,892,889,892,889,500
|
|
20231123,100600,21736347,889,889,889,889,1045
|
|
20231123,100500,20807342,892,892,892,892,0
|
|
20231123,100400,20807342,892,892,892,892,0
|
|
20231123,100300,20807342,892,892,892,892,0
|
|
20231123,100200,20807342,892,892,892,892,0
|
|
20231123,100100,20807342,892,892,892,892,0
|
|
20231123,100000,20807342,892,892,892,892,0
|
|
20231123,095900,20807342,892,892,892,892,0
|
|
20231123,095800,20807342,892,892,892,892,0
|
|
20231123,095700,20807342,892,892,892,888,52
|
|
20231123,095600,20761158,888,890,890,888,2222
|
|
20231123,095500,18785061,892,892,892,892,0
|
|
20231123,095400,18785061,892,892,892,892,0
|
|
20231123,095300,18785061,892,892,892,892,5
|
|
20231123,095200,18780601,892,892,892,892,1
|
|
20231123,095100,18779709,890,890,890,890,1
|
|
20231123,095000,18778819,892,892,892,892,1
|
|
20231123,094900,18777927,892,892,892,892,0
|
|
20231123,094800,18777927,892,892,892,892,0
|
|
20231123,094700,18777927,892,892,892,892,0
|
|
20231123,094600,18777927,892,890,892,890,101
|
|
20231123,094500,18688035,892,892,892,892,2
|
|
20231123,094400,18686251,893,893,893,893,0
|
|
20231123,094300,18686251,893,893,893,893,0
|
|
20231123,094200,18686251,893,893,893,893,0
|
|
20231123,094100,18686251,893,893,893,893,320
|
|
20231123,094000,18400491,893,893,893,893,0
|
|
20231123,093900,18400491,893,891,893,891,21
|
|
20231123,093800,18381778,891,891,891,891,0
|
|
20231123,093700,18381778,891,891,891,891,1
|
|
20231123,093600,18380887,890,890,890,890,200
|
|
20231123,093500,18202887,891,891,891,891,13
|
|
20231123,093400,18191304,891,891,891,891,10
|
|
20231123,093300,18182394,891,891,891,891,0
|
|
20231123,093200,18182394,891,891,891,891,0
|
|
20231123,093100,18182394,891,891,891,891,1
|
|
20231123,093000,18181503,889,890,890,889,300
|
|
20231123,092900,17914703,891,890,891,890,201
|
|
20231123,092800,17735812,893,893,893,893,0
|
|
20231123,092700,17735812,893,893,893,893,11
|
|
20231123,092600,17725989,887,887,887,887,0
|
|
20231123,092500,17725989,887,887,887,887,0
|
|
20231123,092400,17725989,887,887,887,887,1
|
|
20231123,092300,17725102,894,893,894,892,77
|
|
20231123,092200,17656398,894,894,894,894,0
|
|
20231123,092100,17656398,894,887,894,887,581
|
|
20231123,092000,17138034,885,887,891,885,110
|
|
20231123,091900,17040668,891,887,891,887,2
|
|
20231123,091800,17038890,891,891,891,887,9
|
|
20231123,091700,17030895,887,887,887,887,1
|
|
20231123,091600,17030008,894,894,894,894,0
|
|
20231123,091500,17030008,894,894,894,894,0
|
|
20231123,091400,17030008,894,894,894,894,0
|
|
20231123,091300,17030008,894,894,894,894,0
|
|
20231123,091200,17030008,894,894,894,894,0
|
|
20231123,091100,17030008,894,894,894,894,0
|
|
20231123,091000,17030008,894,894,894,894,0
|
|
20231123,090900,17030008,894,894,894,894,1364
|
|
20231123,090800,15810592,894,894,894,894,5
|
|
20231123,090700,15806122,894,895,896,887,2483
|
|
20231123,090600,13603042,896,891,896,888,636
|
|
20231123,090500,13038169,900,900,900,900,0
|
|
20231123,090400,13038169,900,889,901,880,4133
|
|
20231123,090300,9368853,895,895,895,895,0
|
|
20231123,090200,9368853,895,889,895,888,7145
|
|
20231123,090100,3024080,897,899,899,891,84
|
|
20231123,090000,2948761,899,901,901,893,3273
|