674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201100,62939395,899,899,899,899,540
|
|
20231124,201000,62939395,899,899,899,899,0
|
|
20231124,200900,62939395,899,899,899,899,0
|
|
20231124,200800,62939395,899,899,899,899,0
|
|
20231124,200700,62939395,899,899,899,899,0
|
|
20231124,200600,62939395,899,899,899,899,0
|
|
20231124,200500,62939395,899,899,899,899,0
|
|
20231124,200400,62939395,899,899,899,899,0
|
|
20231124,200300,62939395,899,899,899,899,0
|
|
20231124,200200,62939395,899,899,899,899,0
|
|
20231124,200100,62939395,899,899,899,899,0
|
|
20231124,200000,62939395,899,899,899,899,0
|
|
20231124,195900,62939395,899,899,899,899,0
|
|
20231124,195800,62939395,899,899,899,899,0
|
|
20231124,195700,62939395,899,899,899,899,0
|
|
20231124,195600,62939395,899,899,899,899,0
|
|
20231124,195500,62939395,899,899,899,899,0
|
|
20231124,195400,62939395,899,899,899,899,0
|
|
20231124,195300,62939395,899,899,899,899,0
|
|
20231124,195200,62939395,899,899,899,899,0
|
|
20231124,195100,62939395,899,899,899,899,0
|
|
20231124,195000,62939395,899,899,899,899,0
|
|
20231124,194900,62939395,899,899,899,899,0
|
|
20231124,194800,62939395,899,899,899,899,0
|
|
20231124,194700,62939395,899,899,899,899,0
|
|
20231124,194600,62939395,899,899,899,899,0
|
|
20231124,194500,62939395,899,899,899,899,0
|
|
20231124,194400,62939395,899,899,899,899,0
|
|
20231124,194300,62939395,899,899,899,899,0
|
|
20231124,194200,62939395,899,899,899,899,0
|
|
20231124,194100,62939395,899,899,899,899,540
|
|
20231124,194000,62939395,899,899,899,899,0
|
|
20231124,193900,62939395,899,899,899,899,0
|
|
20231124,193800,62939395,899,899,899,899,0
|
|
20231124,193700,62939395,899,899,899,899,0
|
|
20231124,193600,62939395,899,899,899,899,0
|
|
20231124,193500,62939395,899,899,899,899,0
|
|
20231124,193400,62939395,899,899,899,899,0
|
|
20231124,193300,62939395,899,899,899,899,0
|
|
20231124,193200,62939395,899,899,899,899,0
|
|
20231124,193100,62939395,899,899,899,899,0
|
|
20231124,193000,62939395,899,899,899,899,0
|
|
20231124,192900,62939395,899,899,899,899,0
|
|
20231124,192800,62939395,899,899,899,899,0
|
|
20231124,192700,62939395,899,899,899,899,0
|
|
20231124,192600,62939395,899,899,899,899,0
|
|
20231124,192500,62939395,899,899,899,899,0
|
|
20231124,192400,62939395,899,899,899,899,0
|
|
20231124,192300,62939395,899,899,899,899,0
|
|
20231124,192200,62939395,899,899,899,899,0
|
|
20231124,192100,62939395,899,899,899,899,0
|
|
20231124,192000,62939395,899,899,899,899,0
|
|
20231124,191900,62939395,899,899,899,899,0
|
|
20231124,191800,62939395,899,899,899,899,0
|
|
20231124,191700,62939395,899,899,899,899,0
|
|
20231124,191600,62939395,899,899,899,899,0
|
|
20231124,191500,62939395,899,899,899,899,0
|
|
20231124,191400,62939395,899,899,899,899,0
|
|
20231124,191300,62939395,899,899,899,899,0
|
|
20231124,191200,62939395,899,899,899,899,0
|
|
20231124,191100,62939395,899,899,899,899,540
|
|
20231124,191000,62939395,899,899,899,899,0
|
|
20231124,190900,62939395,899,899,899,899,0
|
|
20231124,190800,62939395,899,899,899,899,0
|
|
20231124,190700,62939395,899,899,899,899,0
|
|
20231124,190600,62939395,899,899,899,899,0
|
|
20231124,190500,62939395,899,899,899,899,0
|
|
20231124,190400,62939395,899,899,899,899,0
|
|
20231124,190300,62939395,899,899,899,899,0
|
|
20231124,190200,62939395,899,899,899,899,0
|
|
20231124,190100,62939395,899,899,899,899,0
|
|
20231124,190000,62939395,899,899,899,899,0
|
|
20231124,185900,62939395,899,899,899,899,0
|
|
20231124,185800,62939395,899,899,899,899,0
|
|
20231124,185700,62939395,899,899,899,899,0
|
|
20231124,185600,62939395,899,899,899,899,0
|
|
20231124,185500,62939395,899,899,899,899,0
|
|
20231124,185400,62939395,899,899,899,899,0
|
|
20231124,185300,62939395,899,899,899,899,0
|
|
20231124,185200,62939395,899,899,899,899,0
|
|
20231124,185100,62939395,899,899,899,899,0
|
|
20231124,185000,62939395,899,899,899,899,0
|
|
20231124,184900,62939395,899,899,899,899,0
|
|
20231124,184800,62939395,899,899,899,899,0
|
|
20231124,184700,62939395,899,899,899,899,0
|
|
20231124,184600,62939395,899,899,899,899,0
|
|
20231124,184500,62939395,899,899,899,899,0
|
|
20231124,184400,62939395,899,899,899,899,0
|
|
20231124,184300,62939395,899,899,899,899,0
|
|
20231124,184200,62939395,899,899,899,899,0
|
|
20231124,184100,62939395,899,899,899,899,540
|
|
20231124,184000,62939395,899,899,899,899,0
|
|
20231124,183900,62939395,899,899,899,899,0
|
|
20231124,183800,62939395,899,899,899,899,0
|
|
20231124,183700,62939395,899,899,899,899,0
|
|
20231124,183600,62939395,899,899,899,899,0
|
|
20231124,183500,62939395,899,899,899,899,0
|
|
20231124,183400,62939395,899,899,899,899,0
|
|
20231124,183300,62939395,899,899,899,899,0
|
|
20231124,183200,62939395,899,899,899,899,0
|
|
20231124,183100,62939395,899,899,899,899,0
|
|
20231124,183000,62939395,899,899,899,899,0
|
|
20231124,182900,62939395,899,899,899,899,0
|
|
20231124,182800,62939395,899,899,899,899,0
|
|
20231124,182700,62939395,899,899,899,899,0
|
|
20231124,182600,62939395,899,899,899,899,0
|
|
20231124,182500,62939395,899,899,899,899,0
|
|
20231124,182400,62939395,899,899,899,899,0
|
|
20231124,182300,62939395,899,899,899,899,0
|
|
20231124,182200,62939395,899,899,899,899,0
|
|
20231124,182100,62939395,899,899,899,899,0
|
|
20231124,182000,62939395,899,899,899,899,0
|
|
20231124,181900,62939395,899,899,899,899,0
|
|
20231124,181800,62939395,899,899,899,899,0
|
|
20231124,181700,62939395,899,899,899,899,0
|
|
20231124,181600,62939395,899,899,899,899,0
|
|
20231124,181500,62939395,899,899,899,899,0
|
|
20231124,181400,62939395,899,899,899,899,0
|
|
20231124,181300,62939395,899,899,899,899,0
|
|
20231124,181200,62939395,899,899,899,899,0
|
|
20231124,181100,62939395,899,899,899,899,540
|
|
20231124,181000,62939395,899,899,899,899,0
|
|
20231124,180900,62939395,899,899,899,899,0
|
|
20231124,180800,62939395,899,899,899,899,0
|
|
20231124,180700,62939395,899,899,899,899,0
|
|
20231124,180600,62939395,899,899,899,899,0
|
|
20231124,180500,62939395,899,899,899,899,0
|
|
20231124,180400,62939395,899,899,899,899,0
|
|
20231124,180300,62939395,899,899,899,899,0
|
|
20231124,180200,62939395,899,899,899,899,0
|
|
20231124,180100,62939395,899,899,899,899,0
|
|
20231124,180000,62939395,899,899,899,899,0
|
|
20231124,175900,62939395,899,899,899,899,0
|
|
20231124,175800,62939395,899,899,899,899,0
|
|
20231124,175700,62939395,899,899,899,899,0
|
|
20231124,175600,62939395,899,899,899,899,0
|
|
20231124,175500,62939395,899,899,899,899,0
|
|
20231124,175400,62939395,899,899,899,899,0
|
|
20231124,175300,62939395,899,899,899,899,0
|
|
20231124,175200,62939395,899,899,899,899,0
|
|
20231124,175100,62939395,899,899,899,899,0
|
|
20231124,175000,62939395,899,899,899,899,0
|
|
20231124,174900,62939395,899,899,899,899,0
|
|
20231124,174800,62939395,899,899,899,899,0
|
|
20231124,174700,62939395,899,899,899,899,0
|
|
20231124,174600,62939395,899,899,899,899,0
|
|
20231124,174500,62939395,899,899,899,899,0
|
|
20231124,174400,62939395,899,899,899,899,0
|
|
20231124,174300,62939395,899,899,899,899,0
|
|
20231124,174200,62939395,899,899,899,899,0
|
|
20231124,174100,62939395,899,899,899,899,540
|
|
20231124,174000,62939395,899,899,899,899,0
|
|
20231124,173900,62939395,899,899,899,899,0
|
|
20231124,173800,62939395,899,899,899,899,0
|
|
20231124,173700,62939395,899,899,899,899,0
|
|
20231124,173600,62939395,899,899,899,899,0
|
|
20231124,173500,62939395,899,899,899,899,0
|
|
20231124,173400,62939395,899,899,899,899,0
|
|
20231124,173300,62939395,899,899,899,899,0
|
|
20231124,173200,62939395,899,899,899,899,0
|
|
20231124,173100,62939395,899,899,899,899,0
|
|
20231124,173000,62939395,899,899,899,899,0
|
|
20231124,172900,62939395,899,899,899,899,0
|
|
20231124,172800,62939395,899,899,899,899,0
|
|
20231124,172700,62939395,899,899,899,899,0
|
|
20231124,172600,62939395,899,899,899,899,0
|
|
20231124,172500,62939395,899,899,899,899,0
|
|
20231124,172400,62939395,899,899,899,899,0
|
|
20231124,172300,62939395,899,899,899,899,0
|
|
20231124,172200,62939395,899,899,899,899,0
|
|
20231124,172100,62939395,899,899,899,899,0
|
|
20231124,172000,62939395,899,899,899,899,0
|
|
20231124,171900,62939395,899,899,899,899,0
|
|
20231124,171800,62939395,899,899,899,899,0
|
|
20231124,171700,62939395,899,899,899,899,0
|
|
20231124,171600,62939395,899,899,899,899,0
|
|
20231124,171500,62939395,899,899,899,899,0
|
|
20231124,171400,62939395,899,899,899,899,0
|
|
20231124,171300,62939395,899,899,899,899,0
|
|
20231124,171200,62939395,899,899,899,899,0
|
|
20231124,171100,62939395,899,899,899,899,540
|
|
20231124,171000,62939395,899,899,899,899,0
|
|
20231124,170900,62939395,899,899,899,899,0
|
|
20231124,170800,62939395,899,899,899,899,0
|
|
20231124,170700,62939395,899,899,899,899,0
|
|
20231124,170600,62939395,899,899,899,899,0
|
|
20231124,170500,62939395,899,899,899,899,0
|
|
20231124,170400,62939395,899,899,899,899,0
|
|
20231124,170300,62939395,899,899,899,899,0
|
|
20231124,170200,62939395,899,899,899,899,0
|
|
20231124,170100,62939395,899,899,899,899,0
|
|
20231124,170000,62939395,899,899,899,899,0
|
|
20231124,165900,62939395,899,899,899,899,0
|
|
20231124,165800,62939395,899,899,899,899,0
|
|
20231124,165700,62939395,899,899,899,899,0
|
|
20231124,165600,62939395,899,899,899,899,0
|
|
20231124,165500,62939395,899,899,899,899,0
|
|
20231124,165400,62939395,899,899,899,899,0
|
|
20231124,165300,62939395,899,899,899,899,0
|
|
20231124,165200,62939395,899,899,899,899,0
|
|
20231124,165100,62939395,899,899,899,899,0
|
|
20231124,165000,62939395,899,899,899,899,0
|
|
20231124,164900,62939395,899,899,899,899,0
|
|
20231124,164800,62939395,899,899,899,899,0
|
|
20231124,164700,62939395,899,899,899,899,0
|
|
20231124,164600,62939395,899,899,899,899,0
|
|
20231124,164500,62939395,899,899,899,899,0
|
|
20231124,164400,62939395,899,899,899,899,0
|
|
20231124,164300,62939395,899,899,899,899,0
|
|
20231124,164200,62939395,899,899,899,899,0
|
|
20231124,164100,62939395,899,899,899,899,540
|
|
20231124,164000,62939395,899,899,899,899,0
|
|
20231124,163900,62939395,899,899,899,899,0
|
|
20231124,163800,62939395,899,899,899,899,0
|
|
20231124,163700,62939395,899,899,899,899,0
|
|
20231124,163600,62939395,899,899,899,899,0
|
|
20231124,163500,62939395,899,899,899,899,0
|
|
20231124,163400,62939395,899,899,899,899,0
|
|
20231124,163300,62939395,899,899,899,899,0
|
|
20231124,163200,62939395,899,899,899,899,0
|
|
20231124,163100,62939395,899,899,899,899,0
|
|
20231124,163000,62939395,899,899,899,899,0
|
|
20231124,162900,62939395,899,899,899,899,0
|
|
20231124,162800,62939395,899,899,899,899,0
|
|
20231124,162700,62939395,899,899,899,899,0
|
|
20231124,162600,62939395,899,899,899,899,0
|
|
20231124,162500,62939395,899,899,899,899,0
|
|
20231124,162400,62939395,899,899,899,899,0
|
|
20231124,162300,62939395,899,899,899,899,0
|
|
20231124,162200,62939395,899,899,899,899,0
|
|
20231124,162100,62939395,899,899,899,899,0
|
|
20231124,162000,62939395,899,899,899,899,0
|
|
20231124,161900,62939395,899,899,899,899,0
|
|
20231124,161800,62939395,899,899,899,899,0
|
|
20231124,161700,62939395,899,899,899,899,0
|
|
20231124,161600,62939395,899,899,899,899,0
|
|
20231124,161500,62939395,899,899,899,899,0
|
|
20231124,161400,62939395,899,899,899,899,0
|
|
20231124,161300,62939395,899,899,899,899,0
|
|
20231124,161200,62939395,899,899,899,899,0
|
|
20231124,161100,62939395,899,899,899,899,540
|
|
20231124,161000,62939395,899,899,899,899,0
|
|
20231124,160900,62939395,899,899,899,899,0
|
|
20231124,160800,62939395,899,899,899,899,0
|
|
20231124,160700,62939395,899,899,899,899,0
|
|
20231124,160600,62939395,899,899,899,899,0
|
|
20231124,160500,62939395,899,899,899,899,0
|
|
20231124,160400,62939395,899,899,899,899,0
|
|
20231124,160300,62939395,899,899,899,899,0
|
|
20231124,160200,62939395,899,899,899,899,0
|
|
20231124,160100,62939395,899,899,899,899,0
|
|
20231124,160000,62939395,899,899,899,899,0
|
|
20231124,155900,62939395,899,899,899,899,0
|
|
20231124,155800,62939395,899,899,899,899,0
|
|
20231124,155700,62939395,899,899,899,899,0
|
|
20231124,155600,62939395,899,899,899,899,0
|
|
20231124,155500,62939395,899,899,899,899,0
|
|
20231124,155400,62939395,899,899,899,899,0
|
|
20231124,155300,62939395,899,899,899,899,0
|
|
20231124,155200,62939395,899,899,899,899,0
|
|
20231124,155100,62939395,899,899,899,899,0
|
|
20231124,155000,62939395,899,899,899,899,0
|
|
20231124,154900,62939395,899,899,899,899,0
|
|
20231124,154800,62939395,899,899,899,899,0
|
|
20231124,154700,62939395,899,899,899,899,0
|
|
20231124,154600,62939395,899,899,899,899,0
|
|
20231124,154500,62939395,899,899,899,899,0
|
|
20231124,154400,62939395,899,899,899,899,0
|
|
20231124,154300,62939395,899,899,899,899,0
|
|
20231124,154200,62939395,899,899,899,899,0
|
|
20231124,154100,62939395,899,899,899,899,540
|
|
20231124,154000,62939395,899,899,899,899,0
|
|
20231124,153900,62939395,899,899,899,899,0
|
|
20231124,153800,62939395,899,899,899,899,0
|
|
20231124,153700,62939395,899,899,899,899,0
|
|
20231124,153600,62939395,899,899,899,899,0
|
|
20231124,153500,62939395,899,899,899,899,0
|
|
20231124,153400,62939395,899,899,899,899,0
|
|
20231124,153300,62939395,899,899,899,899,0
|
|
20231124,153200,62939395,899,899,899,899,0
|
|
20231124,153100,62939395,899,899,899,899,0
|
|
20231124,153000,62939395,899,899,899,899,540
|
|
20231124,152900,62453935,900,900,900,900,0
|
|
20231124,152800,62453935,900,900,900,900,0
|
|
20231124,152700,62453935,900,900,900,900,0
|
|
20231124,152600,62453935,900,900,900,900,0
|
|
20231124,152500,62453935,900,900,900,900,0
|
|
20231124,152400,62453935,900,900,900,900,0
|
|
20231124,152300,62453935,900,900,900,900,0
|
|
20231124,152200,62453935,900,900,900,900,0
|
|
20231124,152100,62453935,900,900,900,900,0
|
|
20231124,152000,62453935,900,900,900,900,0
|
|
20231124,151900,62453935,900,900,900,900,0
|
|
20231124,151800,62453935,900,900,900,900,0
|
|
20231124,151700,62453935,900,898,900,898,8
|
|
20231124,151600,62446749,898,898,898,898,14
|
|
20231124,151500,62434177,900,898,900,898,516
|
|
20231124,151400,61970807,894,894,894,894,50
|
|
20231124,151300,61926107,894,894,894,894,272
|
|
20231124,151200,61682939,894,897,898,894,1127
|
|
20231124,151100,60675033,895,895,895,895,200
|
|
20231124,151000,60496033,897,897,897,897,10
|
|
20231124,150900,60487063,899,899,899,899,0
|
|
20231124,150800,60487063,899,899,899,899,0
|
|
20231124,150700,60487063,899,899,899,899,0
|
|
20231124,150600,60487063,899,899,899,899,0
|
|
20231124,150500,60487063,899,899,899,899,0
|
|
20231124,150400,60487063,899,899,899,899,0
|
|
20231124,150300,60487063,899,899,899,899,0
|
|
20231124,150200,60487063,899,899,899,899,0
|
|
20231124,150100,60487063,899,899,899,899,22
|
|
20231124,150000,60467285,900,900,900,900,0
|
|
20231124,145900,60467285,900,900,900,900,0
|
|
20231124,145800,60467285,900,900,900,900,0
|
|
20231124,145700,60467285,900,900,900,900,0
|
|
20231124,145600,60467285,900,900,900,900,0
|
|
20231124,145500,60467285,900,900,900,900,0
|
|
20231124,145400,60467285,900,900,900,900,0
|
|
20231124,145300,60467285,900,900,900,900,1
|
|
20231124,145200,60466385,900,900,900,900,0
|
|
20231124,145100,60466385,900,900,900,900,0
|
|
20231124,145000,60466385,900,900,900,900,0
|
|
20231124,144900,60466385,900,900,900,900,0
|
|
20231124,144800,60466385,900,895,900,895,241
|
|
20231124,144700,60250685,901,901,901,901,0
|
|
20231124,144600,60250685,901,901,901,901,0
|
|
20231124,144500,60250685,901,901,901,901,0
|
|
20231124,144400,60250685,901,901,901,901,0
|
|
20231124,144300,60250685,901,901,901,901,0
|
|
20231124,144200,60250685,901,901,901,901,0
|
|
20231124,144100,60250685,901,900,901,900,4185
|
|
20231124,144000,56484183,901,900,901,900,51
|
|
20231124,143900,56438257,901,901,901,900,198
|
|
20231124,143800,56260041,901,899,901,899,1005
|
|
20231124,143700,55355980,899,899,899,899,0
|
|
20231124,143600,55355980,899,899,899,899,0
|
|
20231124,143500,55355980,899,899,899,899,0
|
|
20231124,143400,55355980,899,899,899,899,0
|
|
20231124,143300,55355980,899,892,899,892,241
|
|
20231124,143200,55141001,899,898,899,898,51
|
|
20231124,143100,55095202,898,898,898,898,0
|
|
20231124,143000,55095202,898,898,898,898,100
|
|
20231124,142900,55005402,899,899,899,898,620
|
|
20231124,142800,54448222,899,899,899,899,370
|
|
20231124,142700,54115592,899,899,899,899,0
|
|
20231124,142600,54115592,899,894,899,892,136
|
|
20231124,142500,53994079,899,899,899,899,0
|
|
20231124,142400,53994079,899,899,899,899,0
|
|
20231124,142300,53994079,899,899,899,899,0
|
|
20231124,142200,53994079,899,899,899,899,0
|
|
20231124,142100,53994079,899,899,899,899,0
|
|
20231124,142000,53994079,899,899,899,899,11
|
|
20231124,141900,53984190,899,899,899,899,1
|
|
20231124,141800,53983291,893,896,896,893,240
|
|
20231124,141700,53768858,899,899,899,899,5
|
|
20231124,141600,53764363,899,899,899,899,20
|
|
20231124,141500,53746383,899,899,899,899,0
|
|
20231124,141400,53746383,899,899,899,899,1
|
|
20231124,141300,53745484,899,899,899,899,1
|
|
20231124,141200,53744585,898,898,898,898,0
|
|
20231124,141100,53744585,898,898,898,898,193
|
|
20231124,141000,53571271,898,897,898,897,10
|
|
20231124,140900,53562298,898,898,898,898,0
|
|
20231124,140800,53562298,898,898,898,898,0
|
|
20231124,140700,53562298,898,898,898,898,0
|
|
20231124,140600,53562298,898,898,898,898,0
|
|
20231124,140500,53562298,898,898,898,898,0
|
|
20231124,140400,53562298,898,898,898,898,0
|
|
20231124,140300,53562298,898,893,898,892,241
|
|
20231124,140200,53347257,898,898,898,898,49
|
|
20231124,140100,53303255,898,898,898,898,0
|
|
20231124,140000,53303255,898,898,898,898,56
|
|
20231124,135900,53252967,898,896,898,896,29
|
|
20231124,135800,53226981,896,896,896,896,372
|
|
20231124,135700,52893669,896,896,896,896,0
|
|
20231124,135600,52893669,896,896,896,896,0
|
|
20231124,135500,52893669,896,896,896,896,0
|
|
20231124,135400,52893669,896,893,896,892,346
|
|
20231124,135300,52584951,896,896,896,896,0
|
|
20231124,135200,52584951,896,896,896,896,25
|
|
20231124,135100,52562551,896,896,896,896,0
|
|
20231124,135000,52562551,896,896,896,896,0
|
|
20231124,134900,52562551,896,896,896,896,0
|
|
20231124,134800,52562551,896,895,896,892,241
|
|
20231124,134700,52347209,896,896,896,896,167
|
|
20231124,134600,52197577,896,896,896,896,0
|
|
20231124,134500,52197577,896,896,896,896,0
|
|
20231124,134400,52197577,896,896,896,896,0
|
|
20231124,134300,52197577,896,896,896,896,0
|
|
20231124,134200,52197577,896,896,898,895,11
|
|
20231124,134100,52187727,896,896,896,896,2
|
|
20231124,134000,52185935,898,897,898,897,45
|
|
20231124,133900,52145569,897,897,897,897,0
|
|
20231124,133800,52145569,897,897,897,897,1
|
|
20231124,133700,52144672,897,897,897,897,1
|
|
20231124,133600,52143775,896,896,896,896,8
|
|
20231124,133500,52136607,897,897,897,897,0
|
|
20231124,133400,52136607,897,896,897,896,9
|
|
20231124,133300,52128542,896,896,896,896,240
|
|
20231124,133200,51913502,897,897,897,897,111
|
|
20231124,133100,51813935,897,897,897,897,0
|
|
20231124,133000,51813935,897,897,897,897,1
|
|
20231124,132900,51813038,896,896,896,896,112
|
|
20231124,132800,51712686,898,898,898,898,0
|
|
20231124,132700,51712686,898,898,898,898,23
|
|
20231124,132600,51692032,898,898,898,898,0
|
|
20231124,132500,51692032,898,898,898,898,102
|
|
20231124,132400,51600436,898,898,898,898,1
|
|
20231124,132300,51599538,897,897,897,897,60
|
|
20231124,132200,51545718,898,898,898,898,0
|
|
20231124,132100,51545718,898,897,898,897,111
|
|
20231124,132000,51446150,897,897,897,897,0
|
|
20231124,131900,51446150,897,897,897,897,1
|
|
20231124,131800,51445253,894,894,894,894,241
|
|
20231124,131700,51229799,896,896,896,896,49
|
|
20231124,131600,51185895,896,896,896,896,60
|
|
20231124,131500,51132135,896,896,896,896,0
|
|
20231124,131400,51132135,896,895,896,895,150
|
|
20231124,131300,50997884,895,895,895,895,0
|
|
20231124,131200,50997884,895,895,895,895,0
|
|
20231124,131100,50997884,895,895,895,895,0
|
|
20231124,131000,50997884,895,895,895,895,0
|
|
20231124,130900,50997884,895,895,896,895,203
|
|
20231124,130800,50816198,897,897,897,897,0
|
|
20231124,130700,50816198,897,895,897,895,115
|
|
20231124,130600,50713168,895,895,895,895,0
|
|
20231124,130500,50713168,895,895,895,895,60
|
|
20231124,130400,50659468,895,894,895,894,454
|
|
20231124,130300,50253558,894,892,894,892,241
|
|
20231124,130200,50038584,894,894,894,894,0
|
|
20231124,130100,50038584,894,894,894,894,0
|
|
20231124,130000,50038584,894,894,894,894,0
|
|
20231124,125900,50038584,894,894,894,894,20
|
|
20231124,125800,50020704,894,894,894,894,0
|
|
20231124,125700,50020704,894,894,894,894,0
|
|
20231124,125600,50020704,894,894,894,894,0
|
|
20231124,125500,50020704,894,894,894,894,0
|
|
20231124,125400,50020704,894,894,894,894,110
|
|
20231124,125300,49922364,894,894,894,894,0
|
|
20231124,125200,49922364,894,894,894,892,87
|
|
20231124,125100,49844588,894,894,894,894,0
|
|
20231124,125000,49844588,894,894,894,894,0
|
|
20231124,124900,49844588,894,894,894,894,80
|
|
20231124,124800,49773068,894,893,894,891,243
|
|
20231124,124700,49556345,891,892,892,891,101
|
|
20231124,124600,49466304,892,892,892,892,33
|
|
20231124,124500,49436868,892,892,892,892,172
|
|
20231124,124400,49283444,892,891,892,891,1579
|
|
20231124,124300,47876530,891,891,891,891,0
|
|
20231124,124200,47876530,891,890,891,890,1000
|
|
20231124,124100,46985531,891,891,891,891,1000
|
|
20231124,124000,46094531,891,891,891,891,0
|
|
20231124,123900,46094531,891,891,891,891,0
|
|
20231124,123800,46094531,891,891,891,891,17
|
|
20231124,123700,46079384,891,891,891,891,0
|
|
20231124,123600,46079384,891,891,891,891,0
|
|
20231124,123500,46079384,891,891,891,891,0
|
|
20231124,123400,46079384,891,891,891,891,0
|
|
20231124,123300,46079384,891,890,891,885,241
|
|
20231124,123200,45865843,891,891,891,891,0
|
|
20231124,123100,45865843,891,891,891,891,0
|
|
20231124,123000,45865843,891,891,891,891,0
|
|
20231124,122900,45865843,891,891,891,891,0
|
|
20231124,122800,45865843,891,891,891,891,0
|
|
20231124,122700,45865843,891,891,891,891,0
|
|
20231124,122600,45865843,891,891,891,891,30
|
|
20231124,122500,45839113,891,890,891,890,12
|
|
20231124,122400,45828432,888,888,888,888,0
|
|
20231124,122300,45828432,888,888,888,888,0
|
|
20231124,122200,45828432,888,888,888,888,0
|
|
20231124,122100,45828432,888,888,888,888,0
|
|
20231124,122000,45828432,888,888,888,888,0
|
|
20231124,121900,45828432,888,888,888,888,0
|
|
20231124,121800,45828432,888,888,888,888,240
|
|
20231124,121700,45615312,889,889,889,889,0
|
|
20231124,121600,45615312,889,889,889,889,0
|
|
20231124,121500,45615312,889,889,889,889,24
|
|
20231124,121400,45593976,889,889,889,889,0
|
|
20231124,121300,45593976,889,889,889,889,0
|
|
20231124,121200,45593976,889,889,889,889,106
|
|
20231124,121100,45499742,888,888,888,888,0
|
|
20231124,121000,45499742,888,888,888,888,0
|
|
20231124,120900,45499742,888,888,888,888,0
|
|
20231124,120800,45499742,888,888,888,888,0
|
|
20231124,120700,45499742,888,888,888,888,10
|
|
20231124,120600,45490862,888,888,888,888,0
|
|
20231124,120500,45490862,888,888,888,888,0
|
|
20231124,120400,45490862,888,888,888,888,0
|
|
20231124,120300,45490862,888,888,888,888,240
|
|
20231124,120200,45277742,891,891,891,891,0
|
|
20231124,120100,45277742,891,891,891,891,0
|
|
20231124,120000,45277742,891,891,891,891,0
|
|
20231124,115900,45277742,891,891,891,891,0
|
|
20231124,115800,45277742,891,891,891,891,0
|
|
20231124,115700,45277742,891,891,891,891,0
|
|
20231124,115600,45277742,891,891,891,891,0
|
|
20231124,115500,45277742,891,891,891,891,0
|
|
20231124,115400,45277742,891,891,891,891,0
|
|
20231124,115300,45277742,891,891,891,891,0
|
|
20231124,115200,45277742,891,891,891,891,0
|
|
20231124,115100,45277742,891,891,891,891,0
|
|
20231124,115000,45277742,891,891,891,891,0
|
|
20231124,114900,45277742,891,891,891,891,0
|
|
20231124,114800,45277742,891,887,891,887,241
|
|
20231124,114700,45063971,891,891,891,891,1
|
|
20231124,114600,45063080,888,888,888,888,0
|
|
20231124,114500,45063080,888,888,888,888,2306
|
|
20231124,114400,43015352,891,891,891,891,0
|
|
20231124,114300,43015352,891,891,891,891,0
|
|
20231124,114200,43015352,891,891,891,891,0
|
|
20231124,114100,43015352,891,891,891,891,0
|
|
20231124,114000,43015352,891,891,891,891,0
|
|
20231124,113900,43015352,891,891,891,891,0
|
|
20231124,113800,43015352,891,891,891,891,0
|
|
20231124,113700,43015352,891,891,891,891,0
|
|
20231124,113600,43015352,891,888,891,888,71
|
|
20231124,113500,42952298,891,891,891,891,0
|
|
20231124,113400,42952298,891,891,891,891,0
|
|
20231124,113300,42952298,891,888,891,888,241
|
|
20231124,113200,42738287,891,891,891,891,5
|
|
20231124,113100,42733832,891,891,891,891,0
|
|
20231124,113000,42733832,891,891,891,891,1
|
|
20231124,112900,42732941,891,891,891,891,0
|
|
20231124,112800,42732941,891,891,891,891,5
|
|
20231124,112700,42728486,891,891,891,891,0
|
|
20231124,112600,42728486,891,891,891,891,0
|
|
20231124,112500,42728486,891,891,891,891,0
|
|
20231124,112400,42728486,891,891,891,891,0
|
|
20231124,112300,42728486,891,891,891,891,0
|
|
20231124,112200,42728486,891,891,891,891,0
|
|
20231124,112100,42728486,891,891,891,891,0
|
|
20231124,112000,42728486,891,891,891,891,0
|
|
20231124,111900,42728486,891,891,891,891,0
|
|
20231124,111800,42728486,891,886,891,886,241
|
|
20231124,111700,42514955,892,892,892,892,1
|
|
20231124,111600,42514063,886,886,886,886,0
|
|
20231124,111500,42514063,886,886,886,886,0
|
|
20231124,111400,42514063,886,886,886,886,1135
|
|
20231124,111300,41508453,886,886,886,886,0
|
|
20231124,111200,41508453,886,886,886,886,0
|
|
20231124,111100,41508453,886,886,886,886,0
|
|
20231124,111000,41508453,886,886,886,886,0
|
|
20231124,110900,41508453,886,886,886,886,0
|
|
20231124,110800,41508453,886,886,886,886,0
|
|
20231124,110700,41508453,886,886,886,886,9064
|
|
20231124,110600,33477749,887,889,889,887,1836
|
|
20231124,110500,31848856,890,890,890,890,0
|
|
20231124,110400,31848856,890,890,890,890,1
|
|
20231124,110300,31847966,890,890,890,890,763
|
|
20231124,110200,31168896,893,893,893,893,0
|
|
20231124,110100,31168896,893,893,893,893,0
|
|
20231124,110000,31168896,893,893,893,893,0
|
|
20231124,105900,31168896,893,893,893,893,0
|
|
20231124,105800,31168896,893,893,893,893,0
|
|
20231124,105700,31168896,893,893,893,893,1
|
|
20231124,105600,31168003,890,890,890,890,79
|
|
20231124,105500,31097693,893,893,893,893,0
|
|
20231124,105400,31097693,893,893,893,893,4
|
|
20231124,105300,31094121,893,893,893,893,0
|
|
20231124,105200,31094121,893,893,893,893,0
|
|
20231124,105100,31094121,893,893,893,893,0
|
|
20231124,105000,31094121,893,893,893,893,0
|
|
20231124,104900,31094121,893,893,893,893,0
|
|
20231124,104800,31094121,893,890,893,890,243
|
|
20231124,104700,30877846,893,891,893,891,1500
|
|
20231124,104600,29541344,891,892,892,891,187
|
|
20231124,104500,29374545,892,892,892,892,11
|
|
20231124,104400,29364733,894,894,894,894,0
|
|
20231124,104300,29364733,894,894,894,894,0
|
|
20231124,104200,29364733,894,894,894,894,0
|
|
20231124,104100,29364733,894,894,894,894,0
|
|
20231124,104000,29364733,894,894,894,894,1
|
|
20231124,103900,29363839,895,893,895,893,251
|
|
20231124,103800,29139694,892,892,892,892,57
|
|
20231124,103700,29088850,892,892,892,892,0
|
|
20231124,103600,29088850,892,892,892,892,0
|
|
20231124,103500,29088850,892,892,892,892,0
|
|
20231124,103400,29088850,892,892,892,892,0
|
|
20231124,103300,29088850,892,890,892,887,248
|
|
20231124,103200,28868697,895,895,895,895,0
|
|
20231124,103100,28868697,895,895,895,895,0
|
|
20231124,103000,28868697,895,895,895,895,0
|
|
20231124,102900,28868697,895,895,895,895,0
|
|
20231124,102800,28868697,895,895,895,895,0
|
|
20231124,102700,28868697,895,895,895,895,0
|
|
20231124,102600,28868697,895,895,895,895,0
|
|
20231124,102500,28868697,895,895,895,895,0
|
|
20231124,102400,28868697,895,895,895,895,0
|
|
20231124,102300,28868697,895,895,895,895,0
|
|
20231124,102200,28868697,895,895,895,895,0
|
|
20231124,102100,28868697,895,895,895,895,1
|
|
20231124,102000,28867802,887,888,888,887,597
|
|
20231124,101900,28338262,894,894,894,894,0
|
|
20231124,101800,28338262,894,888,894,887,242
|
|
20231124,101700,28123600,895,895,895,895,0
|
|
20231124,101600,28123600,895,895,895,895,0
|
|
20231124,101500,28123600,895,889,895,888,123
|
|
20231124,101400,28014304,896,896,896,896,1
|
|
20231124,101300,28013408,888,890,890,888,870
|
|
20231124,101200,27240721,896,896,896,896,0
|
|
20231124,101100,27240721,896,896,896,896,0
|
|
20231124,101000,27240721,896,896,896,896,0
|
|
20231124,100900,27240721,896,896,896,896,2
|
|
20231124,100800,27238929,896,896,896,896,0
|
|
20231124,100700,27238929,896,895,896,895,505
|
|
20231124,100600,26786953,895,895,895,895,0
|
|
20231124,100500,26786953,895,895,895,895,0
|
|
20231124,100400,26786953,895,895,895,895,100
|
|
20231124,100300,26697453,895,890,895,890,242
|
|
20231124,100200,26482068,895,895,895,895,0
|
|
20231124,100100,26482068,895,895,895,895,0
|
|
20231124,100000,26482068,895,895,895,895,0
|
|
20231124,095900,26482068,895,895,895,895,0
|
|
20231124,095800,26482068,895,895,895,895,0
|
|
20231124,095700,26482068,895,895,895,895,0
|
|
20231124,095600,26482068,895,895,895,895,0
|
|
20231124,095500,26482068,895,895,895,895,0
|
|
20231124,095400,26482068,895,895,895,895,0
|
|
20231124,095300,26482068,895,895,895,895,0
|
|
20231124,095200,26482068,895,895,895,895,0
|
|
20231124,095100,26482068,895,895,895,895,1
|
|
20231124,095000,26481173,895,895,895,895,0
|
|
20231124,094900,26481173,895,895,895,895,1
|
|
20231124,094800,26480278,889,889,889,889,0
|
|
20231124,094700,26480278,889,895,895,889,2966
|
|
20231124,094600,23842671,890,890,890,890,1000
|
|
20231124,094500,22952671,895,895,895,895,1
|
|
20231124,094400,22951776,890,890,890,890,100
|
|
20231124,094300,22862776,896,896,896,896,4
|
|
20231124,094200,22859192,899,899,899,899,0
|
|
20231124,094100,22859192,899,899,899,899,0
|
|
20231124,094000,22859192,899,891,899,890,701
|
|
20231124,093900,22234856,900,896,900,887,403
|
|
20231124,093800,21876494,900,896,900,896,3474
|
|
20231124,093700,18754652,896,896,896,896,0
|
|
20231124,093600,18754652,896,896,896,896,0
|
|
20231124,093500,18754652,896,895,896,895,7004
|
|
20231124,093400,12480513,895,895,895,895,9
|
|
20231124,093300,12472458,888,888,888,888,500
|
|
20231124,093200,12028458,896,896,896,896,0
|
|
20231124,093100,12028458,896,896,896,896,1
|
|
20231124,093000,12027562,896,895,896,895,2
|
|
20231124,092900,12025771,887,889,889,887,1371
|
|
20231124,092800,10807870,889,889,889,889,1
|
|
20231124,092700,10806981,887,887,887,887,0
|
|
20231124,092600,10806981,887,887,887,887,0
|
|
20231124,092500,10806981,887,888,888,887,3612
|
|
20231124,092400,7602887,889,889,889,889,0
|
|
20231124,092300,7602887,889,889,889,889,1
|
|
20231124,092200,7601998,887,888,888,887,3000
|
|
20231124,092100,4940971,889,889,889,889,0
|
|
20231124,092000,4940971,889,889,889,889,0
|
|
20231124,091900,4940971,889,889,889,889,0
|
|
20231124,091800,4940971,889,889,889,889,28
|
|
20231124,091700,4916079,890,890,890,890,5
|
|
20231124,091600,4911629,891,891,891,891,10
|
|
20231124,091500,4902719,891,891,891,891,43
|
|
20231124,091400,4864406,895,895,895,895,0
|
|
20231124,091300,4864406,895,895,895,895,0
|
|
20231124,091200,4864406,895,895,895,895,0
|
|
20231124,091100,4864406,895,895,895,895,0
|
|
20231124,091000,4864406,895,891,895,890,611
|
|
20231124,090900,4320588,896,896,896,896,0
|
|
20231124,090800,4320588,896,896,896,896,0
|
|
20231124,090700,4320588,896,896,896,896,0
|
|
20231124,090600,4320588,896,896,896,896,1
|
|
20231124,090500,4319692,894,896,896,892,48
|
|
20231124,090400,4276847,895,893,895,893,2
|
|
20231124,090300,4275059,891,886,891,885,1001
|
|
20231124,090200,3388758,891,891,891,891,0
|
|
20231124,090100,3388758,891,890,891,890,1610
|
|
20231124,090000,1955857,890,881,899,881,2220
|