620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,191700,94046564,714,714,714,714,3800
|
|
20231130,191600,94046564,714,714,714,714,0
|
|
20231130,191500,94046564,714,714,714,714,0
|
|
20231130,191400,94046564,714,714,714,714,0
|
|
20231130,191300,94046564,714,714,714,714,0
|
|
20231130,191200,94046564,714,714,714,714,0
|
|
20231130,191100,94046564,714,714,714,714,0
|
|
20231130,191000,94046564,714,714,714,714,0
|
|
20231130,190900,94046564,714,714,714,714,0
|
|
20231130,190800,94046564,714,714,714,714,0
|
|
20231130,190700,94046564,714,714,714,714,0
|
|
20231130,190600,94046564,714,714,714,714,0
|
|
20231130,190500,94046564,714,714,714,714,0
|
|
20231130,190400,94046564,714,714,714,714,0
|
|
20231130,190300,94046564,714,714,714,714,0
|
|
20231130,190200,94046564,714,714,714,714,0
|
|
20231130,190100,94046564,714,714,714,714,0
|
|
20231130,190000,94046564,714,714,714,714,0
|
|
20231130,185900,94046564,714,714,714,714,0
|
|
20231130,185800,94046564,714,714,714,714,0
|
|
20231130,185700,94046564,714,714,714,714,0
|
|
20231130,185600,94046564,714,714,714,714,0
|
|
20231130,185500,94046564,714,714,714,714,0
|
|
20231130,185400,94046564,714,714,714,714,0
|
|
20231130,185300,94046564,714,714,714,714,0
|
|
20231130,185200,94046564,714,714,714,714,0
|
|
20231130,185100,94046564,714,714,714,714,0
|
|
20231130,185000,94046564,714,714,714,714,0
|
|
20231130,184900,94046564,714,714,714,714,0
|
|
20231130,184800,94046564,714,714,714,714,0
|
|
20231130,184700,94046564,714,714,714,714,3800
|
|
20231130,184600,94046564,714,714,714,714,0
|
|
20231130,184500,94046564,714,714,714,714,0
|
|
20231130,184400,94046564,714,714,714,714,0
|
|
20231130,184300,94046564,714,714,714,714,0
|
|
20231130,184200,94046564,714,714,714,714,0
|
|
20231130,184100,94046564,714,714,714,714,0
|
|
20231130,184000,94046564,714,714,714,714,0
|
|
20231130,183900,94046564,714,714,714,714,0
|
|
20231130,183800,94046564,714,714,714,714,0
|
|
20231130,183700,94046564,714,714,714,714,0
|
|
20231130,183600,94046564,714,714,714,714,0
|
|
20231130,183500,94046564,714,714,714,714,0
|
|
20231130,183400,94046564,714,714,714,714,0
|
|
20231130,183300,94046564,714,714,714,714,0
|
|
20231130,183200,94046564,714,714,714,714,0
|
|
20231130,183100,94046564,714,714,714,714,0
|
|
20231130,183000,94046564,714,714,714,714,0
|
|
20231130,182900,94046564,714,714,714,714,0
|
|
20231130,182800,94046564,714,714,714,714,0
|
|
20231130,182700,94046564,714,714,714,714,0
|
|
20231130,182600,94046564,714,714,714,714,0
|
|
20231130,182500,94046564,714,714,714,714,0
|
|
20231130,182400,94046564,714,714,714,714,0
|
|
20231130,182300,94046564,714,714,714,714,0
|
|
20231130,182200,94046564,714,714,714,714,0
|
|
20231130,182100,94046564,714,714,714,714,0
|
|
20231130,182000,94046564,714,714,714,714,0
|
|
20231130,181900,94046564,714,714,714,714,0
|
|
20231130,181800,94046564,714,714,714,714,0
|
|
20231130,181700,94046564,714,714,714,714,3800
|
|
20231130,181600,94046564,714,714,714,714,0
|
|
20231130,181500,94046564,714,714,714,714,0
|
|
20231130,181400,94046564,714,714,714,714,0
|
|
20231130,181300,94046564,714,714,714,714,0
|
|
20231130,181200,94046564,714,714,714,714,0
|
|
20231130,181100,94046564,714,714,714,714,0
|
|
20231130,181000,94046564,714,714,714,714,0
|
|
20231130,180900,94046564,714,714,714,714,0
|
|
20231130,180800,94046564,714,714,714,714,0
|
|
20231130,180700,94046564,714,714,714,714,0
|
|
20231130,180600,94046564,714,714,714,714,0
|
|
20231130,180500,94046564,714,714,714,714,0
|
|
20231130,180400,94046564,714,714,714,714,0
|
|
20231130,180300,94046564,714,714,714,714,0
|
|
20231130,180200,94046564,714,714,714,714,0
|
|
20231130,180100,94046564,714,714,714,714,0
|
|
20231130,180000,94046564,714,714,714,714,0
|
|
20231130,175900,94046564,714,714,714,714,0
|
|
20231130,175800,94046564,714,714,714,714,0
|
|
20231130,175700,94046564,714,714,714,714,0
|
|
20231130,175600,94046564,714,714,714,714,0
|
|
20231130,175500,94046564,714,714,714,714,0
|
|
20231130,175400,94046564,714,714,714,714,0
|
|
20231130,175300,94046564,714,714,714,714,0
|
|
20231130,175200,94046564,714,714,714,714,0
|
|
20231130,175100,94046564,714,714,714,714,0
|
|
20231130,175000,94046564,714,714,714,714,0
|
|
20231130,174900,94046564,714,714,714,714,0
|
|
20231130,174800,94046564,714,714,714,714,0
|
|
20231130,174700,94046564,714,714,714,714,3800
|
|
20231130,174600,94046564,714,714,714,714,0
|
|
20231130,174500,94046564,714,714,714,714,0
|
|
20231130,174400,94046564,714,714,714,714,0
|
|
20231130,174300,94046564,714,714,714,714,0
|
|
20231130,174200,94046564,714,714,714,714,0
|
|
20231130,174100,94046564,714,714,714,714,0
|
|
20231130,174000,94046564,714,714,714,714,0
|
|
20231130,173900,94046564,714,714,714,714,0
|
|
20231130,173800,94046564,714,714,714,714,0
|
|
20231130,173700,94046564,714,714,714,714,0
|
|
20231130,173600,94046564,714,714,714,714,0
|
|
20231130,173500,94046564,714,714,714,714,0
|
|
20231130,173400,94046564,714,714,714,714,0
|
|
20231130,173300,94046564,714,714,714,714,0
|
|
20231130,173200,94046564,714,714,714,714,0
|
|
20231130,173100,94046564,714,714,714,714,0
|
|
20231130,173000,94046564,714,714,714,714,0
|
|
20231130,172900,94046564,714,714,714,714,0
|
|
20231130,172800,94046564,714,714,714,714,0
|
|
20231130,172700,94046564,714,714,714,714,0
|
|
20231130,172600,94046564,714,714,714,714,0
|
|
20231130,172500,94046564,714,714,714,714,0
|
|
20231130,172400,94046564,714,714,714,714,0
|
|
20231130,172300,94046564,714,714,714,714,0
|
|
20231130,172200,94046564,714,714,714,714,0
|
|
20231130,172100,94046564,714,714,714,714,0
|
|
20231130,172000,94046564,714,714,714,714,0
|
|
20231130,171900,94046564,714,714,714,714,0
|
|
20231130,171800,94046564,714,714,714,714,0
|
|
20231130,171700,94046564,714,714,714,714,3800
|
|
20231130,171600,94046564,714,714,714,714,0
|
|
20231130,171500,94046564,714,714,714,714,0
|
|
20231130,171400,94046564,714,714,714,714,0
|
|
20231130,171300,94046564,714,714,714,714,0
|
|
20231130,171200,94046564,714,714,714,714,0
|
|
20231130,171100,94046564,714,714,714,714,0
|
|
20231130,171000,94046564,714,714,714,714,0
|
|
20231130,170900,94046564,714,714,714,714,0
|
|
20231130,170800,94046564,714,714,714,714,0
|
|
20231130,170700,94046564,714,714,714,714,0
|
|
20231130,170600,94046564,714,714,714,714,0
|
|
20231130,170500,94046564,714,714,714,714,0
|
|
20231130,170400,94046564,714,714,714,714,0
|
|
20231130,170300,94046564,714,714,714,714,0
|
|
20231130,170200,94046564,714,714,714,714,0
|
|
20231130,170100,94046564,714,714,714,714,0
|
|
20231130,170000,94046564,714,714,714,714,0
|
|
20231130,165900,94046564,714,714,714,714,0
|
|
20231130,165800,94046564,714,714,714,714,0
|
|
20231130,165700,94046564,714,714,714,714,0
|
|
20231130,165600,94046564,714,714,714,714,0
|
|
20231130,165500,94046564,714,714,714,714,0
|
|
20231130,165400,94046564,714,714,714,714,0
|
|
20231130,165300,94046564,714,714,714,714,0
|
|
20231130,165200,94046564,714,714,714,714,0
|
|
20231130,165100,94046564,714,714,714,714,0
|
|
20231130,165000,94046564,714,714,714,714,0
|
|
20231130,164900,94046564,714,714,714,714,0
|
|
20231130,164800,94046564,714,714,714,714,0
|
|
20231130,164700,94046564,714,714,714,714,3800
|
|
20231130,164600,94046564,714,714,714,714,0
|
|
20231130,164500,94046564,714,714,714,714,0
|
|
20231130,164400,94046564,714,714,714,714,0
|
|
20231130,164300,94046564,714,714,714,714,0
|
|
20231130,164200,94046564,714,714,714,714,0
|
|
20231130,164100,94046564,714,714,714,714,0
|
|
20231130,164000,94046564,714,714,714,714,0
|
|
20231130,163900,94046564,714,714,714,714,0
|
|
20231130,163800,94046564,714,714,714,714,0
|
|
20231130,163700,94046564,714,714,714,714,0
|
|
20231130,163600,94046564,714,714,714,714,0
|
|
20231130,163500,94046564,714,714,714,714,0
|
|
20231130,163400,94046564,714,714,714,714,0
|
|
20231130,163300,94046564,714,714,714,714,0
|
|
20231130,163200,94046564,714,714,714,714,0
|
|
20231130,163100,94046564,714,714,714,714,0
|
|
20231130,163000,94046564,714,714,714,714,0
|
|
20231130,162900,94046564,714,714,714,714,0
|
|
20231130,162800,94046564,714,714,714,714,0
|
|
20231130,162700,94046564,714,714,714,714,0
|
|
20231130,162600,94046564,714,714,714,714,0
|
|
20231130,162500,94046564,714,714,714,714,0
|
|
20231130,162400,94046564,714,714,714,714,0
|
|
20231130,162300,94046564,714,714,714,714,0
|
|
20231130,162200,94046564,714,714,714,714,0
|
|
20231130,162100,94046564,714,714,714,714,0
|
|
20231130,162000,94046564,714,714,714,714,0
|
|
20231130,161900,94046564,714,714,714,714,0
|
|
20231130,161800,94046564,714,714,714,714,0
|
|
20231130,161700,94046564,714,714,714,714,3800
|
|
20231130,161600,94046564,714,714,714,714,0
|
|
20231130,161500,94046564,714,714,714,714,0
|
|
20231130,161400,94046564,714,714,714,714,0
|
|
20231130,161300,94046564,714,714,714,714,0
|
|
20231130,161200,94046564,714,714,714,714,0
|
|
20231130,161100,94046564,714,714,714,714,0
|
|
20231130,161000,94046564,714,714,714,714,0
|
|
20231130,160900,94046564,714,714,714,714,0
|
|
20231130,160800,94046564,714,714,714,714,0
|
|
20231130,160700,94046564,714,714,714,714,0
|
|
20231130,160600,94046564,714,714,714,714,0
|
|
20231130,160500,94046564,714,714,714,714,0
|
|
20231130,160400,94046564,714,714,714,714,0
|
|
20231130,160300,94046564,714,714,714,714,0
|
|
20231130,160200,94046564,714,714,714,714,0
|
|
20231130,160100,94046564,714,714,714,714,0
|
|
20231130,160000,94046564,714,714,714,714,0
|
|
20231130,155900,94046564,714,714,714,714,0
|
|
20231130,155800,94046564,714,714,714,714,0
|
|
20231130,155700,94046564,714,714,714,714,0
|
|
20231130,155600,94046564,714,714,714,714,0
|
|
20231130,155500,94046564,714,714,714,714,0
|
|
20231130,155400,94046564,714,714,714,714,0
|
|
20231130,155300,94046564,714,714,714,714,0
|
|
20231130,155200,94046564,714,714,714,714,0
|
|
20231130,155100,94046564,714,714,714,714,0
|
|
20231130,155000,94046564,714,714,714,714,0
|
|
20231130,154900,94046564,714,714,714,714,0
|
|
20231130,154800,94046564,714,714,714,714,0
|
|
20231130,154700,94046564,714,714,714,714,3800
|
|
20231130,154600,94046564,714,714,714,714,0
|
|
20231130,154500,94046564,714,714,714,714,0
|
|
20231130,154400,94046564,714,714,714,714,0
|
|
20231130,154300,94046564,714,714,714,714,0
|
|
20231130,154200,94046564,714,714,714,714,0
|
|
20231130,154100,94046564,714,714,714,714,0
|
|
20231130,154000,94046564,714,714,714,714,0
|
|
20231130,153900,94046564,714,714,714,714,0
|
|
20231130,153800,94046564,714,714,714,714,0
|
|
20231130,153700,94046564,714,714,714,714,0
|
|
20231130,153600,94046564,714,714,714,714,0
|
|
20231130,153500,94046564,714,714,714,714,0
|
|
20231130,153400,94046564,714,714,714,714,0
|
|
20231130,153300,94046564,714,714,714,714,0
|
|
20231130,153200,94046564,714,714,714,714,0
|
|
20231130,153100,94046564,714,714,714,714,0
|
|
20231130,153000,94046564,714,714,714,714,3800
|
|
20231130,152900,91333364,720,720,720,720,0
|
|
20231130,152800,91333364,720,720,720,720,0
|
|
20231130,152700,91333364,720,720,720,720,0
|
|
20231130,152600,91333364,720,720,720,720,0
|
|
20231130,152500,91333364,720,720,720,720,0
|
|
20231130,152400,91333364,720,720,720,720,0
|
|
20231130,152300,91333364,720,720,720,720,0
|
|
20231130,152200,91333364,720,720,720,720,0
|
|
20231130,152100,91333364,720,720,720,720,0
|
|
20231130,152000,91333364,720,720,720,720,0
|
|
20231130,151900,91333364,720,720,720,720,0
|
|
20231130,151800,91333364,720,719,720,719,2
|
|
20231130,151700,91331925,715,719,720,715,896
|
|
20231130,151600,90691268,718,718,718,718,108
|
|
20231130,151500,90613724,720,720,720,720,0
|
|
20231130,151400,90613724,720,720,720,720,0
|
|
20231130,151300,90613724,720,714,720,713,815
|
|
20231130,151200,90031851,715,721,721,715,3421
|
|
20231130,151100,87580167,722,721,722,721,2
|
|
20231130,151000,87578724,722,721,722,721,5
|
|
20231130,150900,87575118,721,721,721,721,533
|
|
20231130,150800,87190825,720,720,720,720,3
|
|
20231130,150700,87188665,721,721,721,721,41
|
|
20231130,150600,87159104,720,720,720,720,501
|
|
20231130,150500,86798384,719,719,719,719,312
|
|
20231130,150400,86574056,719,719,719,719,0
|
|
20231130,150300,86574056,719,719,719,719,0
|
|
20231130,150200,86574056,719,719,719,719,0
|
|
20231130,150100,86574056,719,721,721,719,20
|
|
20231130,150000,86559674,717,717,717,717,704
|
|
20231130,145900,86054906,717,717,717,717,0
|
|
20231130,145800,86054906,717,717,717,717,296
|
|
20231130,145700,85842674,721,721,721,721,0
|
|
20231130,145600,85842674,721,721,721,721,0
|
|
20231130,145500,85842674,721,721,721,721,0
|
|
20231130,145400,85842674,721,721,721,721,0
|
|
20231130,145300,85842674,721,721,721,721,0
|
|
20231130,145200,85842674,721,721,721,721,0
|
|
20231130,145100,85842674,721,721,721,721,0
|
|
20231130,145000,85842674,721,721,721,721,0
|
|
20231130,144900,85842674,721,721,721,721,0
|
|
20231130,144800,85842674,721,721,721,721,0
|
|
20231130,144700,85842674,721,721,721,721,0
|
|
20231130,144600,85842674,721,721,721,721,0
|
|
20231130,144500,85842674,721,721,721,721,0
|
|
20231130,144400,85842674,721,721,721,721,0
|
|
20231130,144300,85842674,721,717,721,717,200
|
|
20231130,144200,85698984,717,717,717,717,0
|
|
20231130,144100,85698984,717,717,717,717,0
|
|
20231130,144000,85698984,717,717,717,717,0
|
|
20231130,143900,85698984,717,717,717,717,0
|
|
20231130,143800,85698984,717,717,718,716,2060
|
|
20231130,143700,84220187,713,713,713,713,0
|
|
20231130,143600,84220187,713,715,715,713,3482
|
|
20231130,143500,81737270,715,720,720,715,1005
|
|
20231130,143400,81018670,721,721,721,721,0
|
|
20231130,143300,81018670,721,721,721,721,0
|
|
20231130,143200,81018670,721,721,721,721,0
|
|
20231130,143100,81018670,721,721,721,721,0
|
|
20231130,143000,81018670,721,721,721,721,0
|
|
20231130,142900,81018670,721,721,721,721,0
|
|
20231130,142800,81018670,721,716,721,710,8004
|
|
20231130,142700,75324920,723,723,723,723,0
|
|
20231130,142600,75324920,723,723,723,723,0
|
|
20231130,142500,75324920,723,722,723,722,2
|
|
20231130,142400,75323475,722,717,722,716,3
|
|
20231130,142300,75321320,723,723,723,723,1
|
|
20231130,142200,75320597,715,715,715,715,0
|
|
20231130,142100,75320597,715,721,721,715,1137
|
|
20231130,142000,74504490,723,723,723,723,0
|
|
20231130,141900,74504490,723,723,723,723,0
|
|
20231130,141800,74504490,723,723,723,723,0
|
|
20231130,141700,74504490,723,723,723,723,0
|
|
20231130,141600,74504490,723,723,723,723,5
|
|
20231130,141500,74500875,723,723,723,723,3
|
|
20231130,141400,74498706,721,721,721,721,0
|
|
20231130,141300,74498706,721,721,721,721,0
|
|
20231130,141200,74498706,721,721,721,721,3
|
|
20231130,141100,74496543,721,721,721,721,26
|
|
20231130,141000,74477797,721,721,721,721,17
|
|
20231130,140900,74465540,721,723,723,721,226
|
|
20231130,140800,74302174,721,721,721,721,0
|
|
20231130,140700,74302174,721,721,721,721,0
|
|
20231130,140600,74302174,721,721,721,721,0
|
|
20231130,140500,74302174,721,721,721,721,0
|
|
20231130,140400,74302174,721,721,721,721,0
|
|
20231130,140300,74302174,721,721,721,721,0
|
|
20231130,140200,74302174,721,721,721,721,1013
|
|
20231130,140100,73571801,720,719,720,719,1626
|
|
20231130,140000,72401707,721,721,721,721,0
|
|
20231130,135900,72401707,721,719,721,719,9
|
|
20231130,135800,72395229,719,719,719,719,0
|
|
20231130,135700,72395229,719,719,720,719,103
|
|
20231130,135600,72321115,718,718,718,718,0
|
|
20231130,135500,72321115,718,718,718,718,1
|
|
20231130,135400,72320397,718,718,718,718,38
|
|
20231130,135300,72293113,718,718,718,718,0
|
|
20231130,135200,72293113,718,718,719,718,1037
|
|
20231130,135100,71547584,719,719,719,719,0
|
|
20231130,135000,71547584,719,718,719,718,1036
|
|
20231130,134900,70802736,719,719,719,719,0
|
|
20231130,134800,70802736,719,719,719,719,1000
|
|
20231130,134700,70083736,718,718,718,718,0
|
|
20231130,134600,70083736,718,718,718,718,0
|
|
20231130,134500,70083736,718,718,718,718,0
|
|
20231130,134400,70083736,718,717,718,717,76
|
|
20231130,134300,70029239,718,717,718,717,2000
|
|
20231130,134200,68593242,719,719,719,719,0
|
|
20231130,134100,68593242,719,719,719,719,0
|
|
20231130,134000,68593242,719,718,719,717,59
|
|
20231130,133900,68550916,718,719,719,718,1321
|
|
20231130,133800,67601438,716,716,716,716,0
|
|
20231130,133700,67601438,716,717,719,716,8077
|
|
20231130,133600,61794974,717,718,719,717,1042
|
|
20231130,133500,61045861,717,718,719,717,1064
|
|
20231130,133400,60280946,720,719,720,719,9
|
|
20231130,133300,60274467,718,719,719,718,735
|
|
20231130,133200,59746063,718,719,719,718,36
|
|
20231130,133100,59720214,719,719,719,719,999
|
|
20231130,133000,59001933,719,719,719,719,1
|
|
20231130,132900,59001214,719,719,719,719,5
|
|
20231130,132800,58997619,718,718,718,718,0
|
|
20231130,132700,58997619,718,718,718,718,0
|
|
20231130,132600,58997619,718,718,718,718,78
|
|
20231130,132500,58941615,719,719,719,719,14
|
|
20231130,132400,58931549,715,715,715,715,221
|
|
20231130,132300,58773534,719,719,719,719,2285
|
|
20231130,132200,57130619,718,713,718,710,8917
|
|
20231130,132100,50772010,709,716,716,709,6000
|
|
20231130,132000,46505126,720,719,720,719,4
|
|
20231130,131900,46502248,720,720,720,720,0
|
|
20231130,131800,46502248,720,720,720,720,50
|
|
20231130,131700,46466248,720,720,720,720,0
|
|
20231130,131600,46466248,720,720,720,720,20
|
|
20231130,131500,46451848,720,720,720,720,0
|
|
20231130,131400,46451848,720,720,720,720,0
|
|
20231130,131300,46451848,720,720,720,720,0
|
|
20231130,131200,46451848,720,719,720,719,10
|
|
20231130,131100,46444649,719,719,719,719,0
|
|
20231130,131000,46444649,719,719,719,719,10
|
|
20231130,130900,46437459,717,718,718,717,10
|
|
20231130,130800,46430282,720,719,720,719,211
|
|
20231130,130700,46278363,720,719,720,719,10
|
|
20231130,130600,46271164,720,720,720,720,17
|
|
20231130,130500,46258924,719,719,719,719,0
|
|
20231130,130400,46258924,719,719,719,719,0
|
|
20231130,130300,46258924,719,719,719,719,0
|
|
20231130,130200,46258924,719,719,719,719,0
|
|
20231130,130100,46258924,719,719,719,719,0
|
|
20231130,130000,46258924,719,719,719,719,0
|
|
20231130,125900,46258924,719,719,719,719,0
|
|
20231130,125800,46258924,719,719,719,719,0
|
|
20231130,125700,46258924,719,719,719,719,1
|
|
20231130,125600,46258205,719,719,719,719,3
|
|
20231130,125500,46256048,719,719,719,719,14
|
|
20231130,125400,46245982,719,719,719,719,23
|
|
20231130,125300,46229445,718,715,719,715,382
|
|
20231130,125200,45956241,715,715,715,715,257
|
|
20231130,125100,45772486,720,719,720,719,31
|
|
20231130,125000,45750187,718,718,718,718,0
|
|
20231130,124900,45750187,718,716,718,716,560
|
|
20231130,124800,45348667,719,719,719,719,1
|
|
20231130,124700,45347948,719,714,719,714,7688
|
|
20231130,124600,39821445,713,713,713,713,0
|
|
20231130,124500,39821445,713,713,713,713,0
|
|
20231130,124400,39821445,713,713,713,713,0
|
|
20231130,124300,39821445,713,713,713,713,0
|
|
20231130,124200,39821445,713,713,713,713,1
|
|
20231130,124100,39820732,713,712,713,712,3
|
|
20231130,124000,39818595,712,712,712,711,1269
|
|
20231130,123900,38915486,712,712,712,712,0
|
|
20231130,123800,38915486,712,712,712,712,0
|
|
20231130,123700,38915486,712,712,712,712,0
|
|
20231130,123600,38915486,712,712,712,712,0
|
|
20231130,123500,38915486,712,712,712,712,112
|
|
20231130,123400,38835742,712,712,712,712,50
|
|
20231130,123300,38800142,712,712,712,712,0
|
|
20231130,123200,38800142,712,712,712,712,70
|
|
20231130,123100,38750302,711,711,711,711,0
|
|
20231130,123000,38750302,711,711,711,711,0
|
|
20231130,122900,38750302,711,711,711,711,0
|
|
20231130,122800,38750302,711,711,711,711,10
|
|
20231130,122700,38743192,718,718,718,718,0
|
|
20231130,122600,38743192,718,718,718,718,0
|
|
20231130,122500,38743192,718,718,718,718,0
|
|
20231130,122400,38743192,718,716,718,716,1394
|
|
20231130,122300,37742675,718,718,718,718,0
|
|
20231130,122200,37742675,718,718,718,718,0
|
|
20231130,122100,37742675,718,718,718,718,0
|
|
20231130,122000,37742675,718,718,718,718,0
|
|
20231130,121900,37742675,718,718,718,718,0
|
|
20231130,121800,37742675,718,718,718,718,0
|
|
20231130,121700,37742675,718,718,718,718,0
|
|
20231130,121600,37742675,718,718,718,718,0
|
|
20231130,121500,37742675,718,718,718,718,0
|
|
20231130,121400,37742675,718,718,718,718,0
|
|
20231130,121300,37742675,718,718,718,718,0
|
|
20231130,121200,37742675,718,713,718,713,100
|
|
20231130,121100,37670981,717,713,717,713,1000
|
|
20231130,121000,36954336,714,714,714,714,0
|
|
20231130,120900,36954336,714,714,714,714,0
|
|
20231130,120800,36954336,714,714,714,714,0
|
|
20231130,120700,36954336,714,714,714,714,5
|
|
20231130,120600,36950766,715,715,715,715,398
|
|
20231130,120500,36666196,715,713,715,711,19
|
|
20231130,120400,36652646,715,715,715,715,0
|
|
20231130,120300,36652646,715,714,715,714,289
|
|
20231130,120200,36446291,714,714,714,714,280
|
|
20231130,120100,36246371,713,713,713,713,0
|
|
20231130,120000,36246371,713,713,713,713,11
|
|
20231130,115900,36238528,714,714,716,710,8014
|
|
20231130,115800,30537793,718,716,718,716,35
|
|
20231130,115700,30512701,714,714,714,714,0
|
|
20231130,115600,30512701,714,714,714,714,0
|
|
20231130,115500,30512701,714,714,714,714,0
|
|
20231130,115400,30512701,714,714,714,714,0
|
|
20231130,115300,30512701,714,714,714,714,0
|
|
20231130,115200,30512701,714,714,714,714,0
|
|
20231130,115100,30512701,714,714,714,714,0
|
|
20231130,115000,30512701,714,714,714,714,0
|
|
20231130,114900,30512701,714,714,714,714,0
|
|
20231130,114800,30512701,714,714,714,714,40
|
|
20231130,114700,30484141,714,714,714,714,76
|
|
20231130,114600,30429877,714,714,714,714,1037
|
|
20231130,114500,29689459,714,714,714,714,0
|
|
20231130,114400,29689459,714,714,714,714,0
|
|
20231130,114300,29689459,714,714,714,714,200
|
|
20231130,114200,29546659,714,714,714,714,0
|
|
20231130,114100,29546659,714,714,714,714,0
|
|
20231130,114000,29546659,714,715,715,714,1000
|
|
20231130,113900,28832120,715,715,715,715,19
|
|
20231130,113800,28818535,715,715,715,715,537
|
|
20231130,113700,28434580,715,715,715,715,0
|
|
20231130,113600,28434580,715,716,716,715,500
|
|
20231130,113500,28076669,715,715,715,715,0
|
|
20231130,113400,28076669,715,715,715,715,0
|
|
20231130,113300,28076669,715,715,715,715,1
|
|
20231130,113200,28075954,715,716,716,715,500
|
|
20231130,113100,27717966,716,716,716,716,0
|
|
20231130,113000,27717966,716,717,717,716,107
|
|
20231130,112900,27641284,717,717,717,716,112
|
|
20231130,112800,27560993,715,715,715,715,0
|
|
20231130,112700,27560993,715,715,715,715,0
|
|
20231130,112600,27560993,715,715,715,715,10
|
|
20231130,112500,27553843,715,715,715,715,1
|
|
20231130,112400,27553128,716,716,716,716,924
|
|
20231130,112300,26891544,716,716,716,716,0
|
|
20231130,112200,26891544,716,716,716,716,0
|
|
20231130,112100,26891544,716,716,716,716,10
|
|
20231130,112000,26884384,719,719,719,719,0
|
|
20231130,111900,26884384,719,719,719,719,1114
|
|
20231130,111800,26083418,719,719,719,719,0
|
|
20231130,111700,26083418,719,719,719,719,0
|
|
20231130,111600,26083418,719,719,719,719,0
|
|
20231130,111500,26083418,719,719,719,719,0
|
|
20231130,111400,26083418,719,719,719,719,0
|
|
20231130,111300,26083418,719,719,719,719,0
|
|
20231130,111200,26083418,719,717,719,717,4
|
|
20231130,111100,26080548,715,715,715,715,0
|
|
20231130,111000,26080548,715,715,715,715,0
|
|
20231130,110900,26080548,715,715,715,715,0
|
|
20231130,110800,26080548,715,715,715,715,0
|
|
20231130,110700,26080548,715,716,716,715,22
|
|
20231130,110600,26064797,716,716,716,716,9
|
|
20231130,110500,26058353,715,716,716,715,100
|
|
20231130,110400,25986843,715,715,715,715,1
|
|
20231130,110300,25986128,720,720,720,720,0
|
|
20231130,110200,25986128,720,720,720,720,0
|
|
20231130,110100,25986128,720,720,720,720,0
|
|
20231130,110000,25986128,720,720,720,720,0
|
|
20231130,105900,25986128,720,720,720,720,0
|
|
20231130,105800,25986128,720,720,720,720,0
|
|
20231130,105700,25986128,720,720,720,720,0
|
|
20231130,105600,25986128,720,720,720,720,0
|
|
20231130,105500,25986128,720,720,720,720,0
|
|
20231130,105400,25986128,720,720,720,720,0
|
|
20231130,105300,25986128,720,720,720,720,0
|
|
20231130,105200,25986128,720,720,720,720,0
|
|
20231130,105100,25986128,720,720,720,720,0
|
|
20231130,105000,25986128,720,720,720,720,0
|
|
20231130,104900,25986128,720,720,720,720,0
|
|
20231130,104800,25986128,720,720,720,720,0
|
|
20231130,104700,25986128,720,720,720,720,0
|
|
20231130,104600,25986128,720,720,720,720,0
|
|
20231130,104500,25986128,720,720,720,720,0
|
|
20231130,104400,25986128,720,720,720,720,0
|
|
20231130,104300,25986128,720,720,720,720,0
|
|
20231130,104200,25986128,720,717,720,717,697
|
|
20231130,104100,25485096,714,714,714,714,0
|
|
20231130,104000,25485096,714,714,714,714,201
|
|
20231130,103900,25341582,714,714,714,714,387
|
|
20231130,103800,25065264,716,716,716,716,0
|
|
20231130,103700,25065264,716,716,716,716,300
|
|
20231130,103600,24850464,720,715,720,715,5000
|
|
20231130,103500,21265476,715,717,717,715,545
|
|
20231130,103400,20875346,718,718,718,718,0
|
|
20231130,103300,20875346,718,718,718,718,0
|
|
20231130,103200,20875346,718,718,718,718,1000
|
|
20231130,103100,20157346,722,722,722,722,0
|
|
20231130,103000,20157346,722,722,722,722,0
|
|
20231130,102900,20157346,722,722,722,722,403
|
|
20231130,102800,19866380,722,722,722,722,0
|
|
20231130,102700,19866380,722,722,722,722,0
|
|
20231130,102600,19866380,722,722,722,722,0
|
|
20231130,102500,19866380,722,722,722,722,0
|
|
20231130,102400,19866380,722,722,722,722,0
|
|
20231130,102300,19866380,722,722,722,722,0
|
|
20231130,102200,19866380,722,722,722,722,0
|
|
20231130,102100,19866380,722,722,722,722,0
|
|
20231130,102000,19866380,722,722,722,722,0
|
|
20231130,101900,19866380,722,722,722,722,0
|
|
20231130,101800,19866380,722,722,722,722,0
|
|
20231130,101700,19866380,722,722,722,722,0
|
|
20231130,101600,19866380,722,722,722,722,0
|
|
20231130,101500,19866380,722,722,722,722,0
|
|
20231130,101400,19866380,722,722,722,722,0
|
|
20231130,101300,19866380,722,722,722,722,6
|
|
20231130,101200,19862048,723,723,723,723,0
|
|
20231130,101100,19862048,723,723,723,723,0
|
|
20231130,101000,19862048,723,723,723,723,0
|
|
20231130,100900,19862048,723,723,723,723,0
|
|
20231130,100800,19862048,723,723,723,723,0
|
|
20231130,100700,19862048,723,723,723,723,0
|
|
20231130,100600,19862048,723,723,723,723,0
|
|
20231130,100500,19862048,723,723,723,723,0
|
|
20231130,100400,19862048,723,723,723,723,0
|
|
20231130,100300,19862048,723,723,723,723,0
|
|
20231130,100200,19862048,723,723,723,723,0
|
|
20231130,100100,19862048,723,723,723,723,0
|
|
20231130,100000,19862048,723,723,723,723,0
|
|
20231130,095900,19862048,723,723,723,723,0
|
|
20231130,095800,19862048,723,723,723,723,68
|
|
20231130,095700,19812884,723,723,723,723,0
|
|
20231130,095600,19812884,723,723,723,723,0
|
|
20231130,095500,19812884,723,723,723,723,0
|
|
20231130,095400,19812884,723,721,723,721,660
|
|
20231130,095300,19335779,723,723,723,723,0
|
|
20231130,095200,19335779,723,723,723,723,308
|
|
20231130,095100,19113095,730,730,730,730,0
|
|
20231130,095000,19113095,730,730,730,730,0
|
|
20231130,094900,19113095,730,730,730,730,0
|
|
20231130,094800,19113095,730,730,730,730,0
|
|
20231130,094700,19113095,730,722,730,722,5010
|
|
20231130,094600,15467661,724,724,724,724,0
|
|
20231130,094500,15467661,724,720,724,720,968
|
|
20231130,094400,14767921,725,725,725,725,0
|
|
20231130,094300,14767921,725,713,725,713,852
|
|
20231130,094200,14158043,714,709,714,709,1000
|
|
20231130,094100,13444543,709,709,709,709,100
|
|
20231130,094000,13373643,714,709,714,709,500
|
|
20231130,093900,13017362,712,710,712,710,1000
|
|
20231130,093800,12305870,706,706,711,706,508
|
|
20231130,093700,11945083,707,707,707,707,11
|
|
20231130,093600,11937306,710,707,710,707,500
|
|
20231130,093500,11583015,711,711,711,711,0
|
|
20231130,093400,11583015,711,711,711,711,2367
|
|
20231130,093300,9900078,711,711,711,711,0
|
|
20231130,093200,9900078,711,711,711,711,0
|
|
20231130,093100,9900078,711,711,711,711,0
|
|
20231130,093000,9900078,711,711,711,711,0
|
|
20231130,092900,9900078,711,711,711,711,0
|
|
20231130,092800,9900078,711,711,711,711,1
|
|
20231130,092700,9899367,701,710,710,700,9700
|
|
20231130,092600,3083123,710,710,710,710,0
|
|
20231130,092500,3083123,710,713,713,710,2310
|
|
20231130,092400,1439984,712,712,712,712,0
|
|
20231130,092300,1439984,712,712,712,712,0
|
|
20231130,092200,1439984,712,715,715,712,1048
|
|
20231130,092100,692086,715,715,715,715,0
|
|
20231130,092000,692086,715,716,716,715,100
|
|
20231130,091900,620568,715,715,715,715,0
|
|
20231130,091800,620568,715,715,715,715,0
|
|
20231130,091700,620568,715,715,715,715,0
|
|
20231130,091600,620568,715,715,715,715,0
|
|
20231130,091500,620568,715,715,715,715,0
|
|
20231130,091400,620568,715,721,721,715,50
|
|
20231130,091300,584674,720,720,720,720,0
|
|
20231130,091200,584674,720,720,720,720,0
|
|
20231130,091100,584674,720,727,727,720,323
|
|
20231130,091000,352107,729,723,729,723,459
|
|
20231130,090900,20238,720,720,720,720,0
|
|
20231130,090800,20238,720,720,720,720,2
|
|
20231130,090700,18798,723,723,723,723,0
|
|
20231130,090600,18798,723,723,723,723,0
|
|
20231130,090500,18798,723,723,723,723,0
|
|
20231130,090400,18798,723,723,723,723,0
|
|
20231130,090300,18798,723,723,723,723,0
|
|
20231130,090200,18798,723,723,723,723,0
|
|
20231130,090100,18798,723,723,723,723,0
|
|
20231130,090000,18798,723,723,723,723,26
|