682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201900,38500639,870,870,870,870,5910
|
|
20231123,201800,38500639,870,870,870,870,0
|
|
20231123,201700,38500639,870,870,870,870,0
|
|
20231123,201600,38500639,870,870,870,870,0
|
|
20231123,201500,38500639,870,870,870,870,0
|
|
20231123,201400,38500639,870,870,870,870,0
|
|
20231123,201300,38500639,870,870,870,870,0
|
|
20231123,201200,38500639,870,870,870,870,0
|
|
20231123,201100,38500639,870,870,870,870,0
|
|
20231123,201000,38500639,870,870,870,870,0
|
|
20231123,200900,38500639,870,870,870,870,0
|
|
20231123,200800,38500639,870,870,870,870,0
|
|
20231123,200700,38500639,870,870,870,870,0
|
|
20231123,200600,38500639,870,870,870,870,0
|
|
20231123,200500,38500639,870,870,870,870,0
|
|
20231123,200400,38500639,870,870,870,870,0
|
|
20231123,200300,38500639,870,870,870,870,0
|
|
20231123,200200,38500639,870,870,870,870,0
|
|
20231123,200100,38500639,870,870,870,870,0
|
|
20231123,200000,38500639,870,870,870,870,0
|
|
20231123,195900,38500639,870,870,870,870,0
|
|
20231123,195800,38500639,870,870,870,870,0
|
|
20231123,195700,38500639,870,870,870,870,0
|
|
20231123,195600,38500639,870,870,870,870,0
|
|
20231123,195500,38500639,870,870,870,870,0
|
|
20231123,195400,38500639,870,870,870,870,0
|
|
20231123,195300,38500639,870,870,870,870,0
|
|
20231123,195200,38500639,870,870,870,870,0
|
|
20231123,195100,38500639,870,870,870,870,0
|
|
20231123,195000,38500639,870,870,870,870,0
|
|
20231123,194900,38500639,870,870,870,870,5910
|
|
20231123,194800,38500639,870,870,870,870,0
|
|
20231123,194700,38500639,870,870,870,870,0
|
|
20231123,194600,38500639,870,870,870,870,0
|
|
20231123,194500,38500639,870,870,870,870,0
|
|
20231123,194400,38500639,870,870,870,870,0
|
|
20231123,194300,38500639,870,870,870,870,0
|
|
20231123,194200,38500639,870,870,870,870,0
|
|
20231123,194100,38500639,870,870,870,870,0
|
|
20231123,194000,38500639,870,870,870,870,0
|
|
20231123,193900,38500639,870,870,870,870,0
|
|
20231123,193800,38500639,870,870,870,870,0
|
|
20231123,193700,38500639,870,870,870,870,0
|
|
20231123,193600,38500639,870,870,870,870,0
|
|
20231123,193500,38500639,870,870,870,870,0
|
|
20231123,193400,38500639,870,870,870,870,0
|
|
20231123,193300,38500639,870,870,870,870,0
|
|
20231123,193200,38500639,870,870,870,870,0
|
|
20231123,193100,38500639,870,870,870,870,0
|
|
20231123,193000,38500639,870,870,870,870,0
|
|
20231123,192900,38500639,870,870,870,870,0
|
|
20231123,192800,38500639,870,870,870,870,0
|
|
20231123,192700,38500639,870,870,870,870,0
|
|
20231123,192600,38500639,870,870,870,870,0
|
|
20231123,192500,38500639,870,870,870,870,0
|
|
20231123,192400,38500639,870,870,870,870,0
|
|
20231123,192300,38500639,870,870,870,870,0
|
|
20231123,192200,38500639,870,870,870,870,0
|
|
20231123,192100,38500639,870,870,870,870,0
|
|
20231123,192000,38500639,870,870,870,870,0
|
|
20231123,191900,38500639,870,870,870,870,5910
|
|
20231123,191800,38500639,870,870,870,870,0
|
|
20231123,191700,38500639,870,870,870,870,0
|
|
20231123,191600,38500639,870,870,870,870,0
|
|
20231123,191500,38500639,870,870,870,870,0
|
|
20231123,191400,38500639,870,870,870,870,0
|
|
20231123,191300,38500639,870,870,870,870,0
|
|
20231123,191200,38500639,870,870,870,870,0
|
|
20231123,191100,38500639,870,870,870,870,0
|
|
20231123,191000,38500639,870,870,870,870,0
|
|
20231123,190900,38500639,870,870,870,870,0
|
|
20231123,190800,38500639,870,870,870,870,0
|
|
20231123,190700,38500639,870,870,870,870,0
|
|
20231123,190600,38500639,870,870,870,870,0
|
|
20231123,190500,38500639,870,870,870,870,0
|
|
20231123,190400,38500639,870,870,870,870,0
|
|
20231123,190300,38500639,870,870,870,870,0
|
|
20231123,190200,38500639,870,870,870,870,0
|
|
20231123,190100,38500639,870,870,870,870,0
|
|
20231123,190000,38500639,870,870,870,870,0
|
|
20231123,185900,38500639,870,870,870,870,0
|
|
20231123,185800,38500639,870,870,870,870,0
|
|
20231123,185700,38500639,870,870,870,870,0
|
|
20231123,185600,38500639,870,870,870,870,0
|
|
20231123,185500,38500639,870,870,870,870,0
|
|
20231123,185400,38500639,870,870,870,870,0
|
|
20231123,185300,38500639,870,870,870,870,0
|
|
20231123,185200,38500639,870,870,870,870,0
|
|
20231123,185100,38500639,870,870,870,870,0
|
|
20231123,185000,38500639,870,870,870,870,0
|
|
20231123,184900,38500639,870,870,870,870,5910
|
|
20231123,184800,38500639,870,870,870,870,0
|
|
20231123,184700,38500639,870,870,870,870,0
|
|
20231123,184600,38500639,870,870,870,870,0
|
|
20231123,184500,38500639,870,870,870,870,0
|
|
20231123,184400,38500639,870,870,870,870,0
|
|
20231123,184300,38500639,870,870,870,870,0
|
|
20231123,184200,38500639,870,870,870,870,0
|
|
20231123,184100,38500639,870,870,870,870,0
|
|
20231123,184000,38500639,870,870,870,870,0
|
|
20231123,183900,38500639,870,870,870,870,0
|
|
20231123,183800,38500639,870,870,870,870,0
|
|
20231123,183700,38500639,870,870,870,870,0
|
|
20231123,183600,38500639,870,870,870,870,0
|
|
20231123,183500,38500639,870,870,870,870,0
|
|
20231123,183400,38500639,870,870,870,870,0
|
|
20231123,183300,38500639,870,870,870,870,0
|
|
20231123,183200,38500639,870,870,870,870,0
|
|
20231123,183100,38500639,870,870,870,870,0
|
|
20231123,183000,38500639,870,870,870,870,0
|
|
20231123,182900,38500639,870,870,870,870,0
|
|
20231123,182800,38500639,870,870,870,870,0
|
|
20231123,182700,38500639,870,870,870,870,0
|
|
20231123,182600,38500639,870,870,870,870,0
|
|
20231123,182500,38500639,870,870,870,870,0
|
|
20231123,182400,38500639,870,870,870,870,0
|
|
20231123,182300,38500639,870,870,870,870,0
|
|
20231123,182200,38500639,870,870,870,870,0
|
|
20231123,182100,38500639,870,870,870,870,0
|
|
20231123,182000,38500639,870,870,870,870,0
|
|
20231123,181900,38500639,870,870,870,870,5910
|
|
20231123,181800,38500639,870,870,870,870,0
|
|
20231123,181700,38500639,870,870,870,870,0
|
|
20231123,181600,38500639,870,870,870,870,0
|
|
20231123,181500,38500639,870,870,870,870,0
|
|
20231123,181400,38500639,870,870,870,870,0
|
|
20231123,181300,38500639,870,870,870,870,0
|
|
20231123,181200,38500639,870,870,870,870,0
|
|
20231123,181100,38500639,870,870,870,870,0
|
|
20231123,181000,38500639,870,870,870,870,0
|
|
20231123,180900,38500639,870,870,870,870,0
|
|
20231123,180800,38500639,870,870,870,870,0
|
|
20231123,180700,38500639,870,870,870,870,0
|
|
20231123,180600,38500639,870,870,870,870,0
|
|
20231123,180500,38500639,870,870,870,870,0
|
|
20231123,180400,38500639,870,870,870,870,0
|
|
20231123,180300,38500639,870,870,870,870,0
|
|
20231123,180200,38500639,870,870,870,870,0
|
|
20231123,180100,38500639,870,870,870,870,0
|
|
20231123,180000,38500639,870,870,870,870,0
|
|
20231123,175900,38500639,870,870,870,870,0
|
|
20231123,175800,38500639,870,870,870,870,0
|
|
20231123,175700,38500639,870,870,870,870,0
|
|
20231123,175600,38500639,870,870,870,870,0
|
|
20231123,175500,38500639,870,870,870,870,0
|
|
20231123,175400,38500639,870,870,870,870,0
|
|
20231123,175300,38500639,870,870,870,870,0
|
|
20231123,175200,38500639,870,870,870,870,0
|
|
20231123,175100,38500639,870,870,870,870,0
|
|
20231123,175000,38500639,870,870,870,870,0
|
|
20231123,174900,38500639,870,870,870,870,5910
|
|
20231123,174800,38500639,870,870,870,870,0
|
|
20231123,174700,38500639,870,870,870,870,0
|
|
20231123,174600,38500639,870,870,870,870,0
|
|
20231123,174500,38500639,870,870,870,870,0
|
|
20231123,174400,38500639,870,870,870,870,0
|
|
20231123,174300,38500639,870,870,870,870,0
|
|
20231123,174200,38500639,870,870,870,870,0
|
|
20231123,174100,38500639,870,870,870,870,0
|
|
20231123,174000,38500639,870,870,870,870,0
|
|
20231123,173900,38500639,870,870,870,870,0
|
|
20231123,173800,38500639,870,870,870,870,0
|
|
20231123,173700,38500639,870,870,870,870,0
|
|
20231123,173600,38500639,870,870,870,870,0
|
|
20231123,173500,38500639,870,870,870,870,0
|
|
20231123,173400,38500639,870,870,870,870,0
|
|
20231123,173300,38500639,870,870,870,870,0
|
|
20231123,173200,38500639,870,870,870,870,0
|
|
20231123,173100,38500639,870,870,870,870,0
|
|
20231123,173000,38500639,870,870,870,870,0
|
|
20231123,172900,38500639,870,870,870,870,0
|
|
20231123,172800,38500639,870,870,870,870,0
|
|
20231123,172700,38500639,870,870,870,870,0
|
|
20231123,172600,38500639,870,870,870,870,0
|
|
20231123,172500,38500639,870,870,870,870,0
|
|
20231123,172400,38500639,870,870,870,870,0
|
|
20231123,172300,38500639,870,870,870,870,0
|
|
20231123,172200,38500639,870,870,870,870,0
|
|
20231123,172100,38500639,870,870,870,870,0
|
|
20231123,172000,38500639,870,870,870,870,0
|
|
20231123,171900,38500639,870,870,870,870,5910
|
|
20231123,171800,38500639,870,870,870,870,0
|
|
20231123,171700,38500639,870,870,870,870,0
|
|
20231123,171600,38500639,870,870,870,870,0
|
|
20231123,171500,38500639,870,870,870,870,0
|
|
20231123,171400,38500639,870,870,870,870,0
|
|
20231123,171300,38500639,870,870,870,870,0
|
|
20231123,171200,38500639,870,870,870,870,0
|
|
20231123,171100,38500639,870,870,870,870,0
|
|
20231123,171000,38500639,870,870,870,870,0
|
|
20231123,170900,38500639,870,870,870,870,0
|
|
20231123,170800,38500639,870,870,870,870,0
|
|
20231123,170700,38500639,870,870,870,870,0
|
|
20231123,170600,38500639,870,870,870,870,0
|
|
20231123,170500,38500639,870,870,870,870,0
|
|
20231123,170400,38500639,870,870,870,870,0
|
|
20231123,170300,38500639,870,870,870,870,0
|
|
20231123,170200,38500639,870,870,870,870,0
|
|
20231123,170100,38500639,870,870,870,870,0
|
|
20231123,170000,38500639,870,870,870,870,0
|
|
20231123,165900,38500639,870,870,870,870,0
|
|
20231123,165800,38500639,870,870,870,870,0
|
|
20231123,165700,38500639,870,870,870,870,0
|
|
20231123,165600,38500639,870,870,870,870,0
|
|
20231123,165500,38500639,870,870,870,870,0
|
|
20231123,165400,38500639,870,870,870,870,0
|
|
20231123,165300,38500639,870,870,870,870,0
|
|
20231123,165200,38500639,870,870,870,870,0
|
|
20231123,165100,38500639,870,870,870,870,0
|
|
20231123,165000,38500639,870,870,870,870,0
|
|
20231123,164900,38500639,870,870,870,870,5910
|
|
20231123,164800,38500639,870,870,870,870,0
|
|
20231123,164700,38500639,870,870,870,870,0
|
|
20231123,164600,38500639,870,870,870,870,0
|
|
20231123,164500,38500639,870,870,870,870,0
|
|
20231123,164400,38500639,870,870,870,870,0
|
|
20231123,164300,38500639,870,870,870,870,0
|
|
20231123,164200,38500639,870,870,870,870,0
|
|
20231123,164100,38500639,870,870,870,870,0
|
|
20231123,164000,38500639,870,870,870,870,0
|
|
20231123,163900,38500639,870,870,870,870,0
|
|
20231123,163800,38500639,870,870,870,870,0
|
|
20231123,163700,38500639,870,870,870,870,0
|
|
20231123,163600,38500639,870,870,870,870,0
|
|
20231123,163500,38500639,870,870,870,870,0
|
|
20231123,163400,38500639,870,870,870,870,0
|
|
20231123,163300,38500639,870,870,870,870,0
|
|
20231123,163200,38500639,870,870,870,870,0
|
|
20231123,163100,38500639,870,870,870,870,0
|
|
20231123,163000,38500639,870,870,870,870,0
|
|
20231123,162900,38500639,870,870,870,870,0
|
|
20231123,162800,38500639,870,870,870,870,0
|
|
20231123,162700,38500639,870,870,870,870,0
|
|
20231123,162600,38500639,870,870,870,870,0
|
|
20231123,162500,38500639,870,870,870,870,0
|
|
20231123,162400,38500639,870,870,870,870,0
|
|
20231123,162300,38500639,870,870,870,870,0
|
|
20231123,162200,38500639,870,870,870,870,0
|
|
20231123,162100,38500639,870,870,870,870,0
|
|
20231123,162000,38500639,870,870,870,870,0
|
|
20231123,161900,38500639,870,870,870,870,5910
|
|
20231123,161800,38500639,870,870,870,870,0
|
|
20231123,161700,38500639,870,870,870,870,0
|
|
20231123,161600,38500639,870,870,870,870,0
|
|
20231123,161500,38500639,870,870,870,870,0
|
|
20231123,161400,38500639,870,870,870,870,0
|
|
20231123,161300,38500639,870,870,870,870,0
|
|
20231123,161200,38500639,870,870,870,870,0
|
|
20231123,161100,38500639,870,870,870,870,0
|
|
20231123,161000,38500639,870,870,870,870,0
|
|
20231123,160900,38500639,870,870,870,870,0
|
|
20231123,160800,38500639,870,870,870,870,0
|
|
20231123,160700,38500639,870,870,870,870,0
|
|
20231123,160600,38500639,870,870,870,870,0
|
|
20231123,160500,38500639,870,870,870,870,0
|
|
20231123,160400,38500639,870,870,870,870,0
|
|
20231123,160300,38500639,870,870,870,870,0
|
|
20231123,160200,38500639,870,870,870,870,0
|
|
20231123,160100,38500639,870,870,870,870,0
|
|
20231123,160000,38500639,870,870,870,870,0
|
|
20231123,155900,38500639,870,870,870,870,0
|
|
20231123,155800,38500639,870,870,870,870,0
|
|
20231123,155700,38500639,870,870,870,870,0
|
|
20231123,155600,38500639,870,870,870,870,0
|
|
20231123,155500,38500639,870,870,870,870,0
|
|
20231123,155400,38500639,870,870,870,870,0
|
|
20231123,155300,38500639,870,870,870,870,0
|
|
20231123,155200,38500639,870,870,870,870,0
|
|
20231123,155100,38500639,870,870,870,870,0
|
|
20231123,155000,38500639,870,870,870,870,0
|
|
20231123,154900,38500639,870,870,870,870,5910
|
|
20231123,154800,38500639,870,870,870,870,0
|
|
20231123,154700,38500639,870,870,870,870,0
|
|
20231123,154600,38500639,870,870,870,870,0
|
|
20231123,154500,38500639,870,870,870,870,0
|
|
20231123,154400,38500639,870,870,870,870,0
|
|
20231123,154300,38500639,870,870,870,870,0
|
|
20231123,154200,38500639,870,870,870,870,0
|
|
20231123,154100,38500639,870,870,870,870,0
|
|
20231123,154000,38500639,870,870,870,870,0
|
|
20231123,153900,38500639,870,870,870,870,0
|
|
20231123,153800,38500639,870,870,870,870,0
|
|
20231123,153700,38500639,870,870,870,870,0
|
|
20231123,153600,38500639,870,870,870,870,0
|
|
20231123,153500,38500639,870,870,870,870,0
|
|
20231123,153400,38500639,870,870,870,870,0
|
|
20231123,153300,38500639,870,870,870,870,0
|
|
20231123,153200,38500639,870,870,870,870,0
|
|
20231123,153100,38500639,870,870,870,870,0
|
|
20231123,153000,38500639,870,870,870,870,5910
|
|
20231123,152900,33358939,875,875,875,875,0
|
|
20231123,152800,33358939,875,875,875,875,0
|
|
20231123,152700,33358939,875,875,875,875,0
|
|
20231123,152600,33358939,875,875,875,875,0
|
|
20231123,152500,33358939,875,875,875,875,0
|
|
20231123,152400,33358939,875,875,875,875,0
|
|
20231123,152300,33358939,875,875,875,875,0
|
|
20231123,152200,33358939,875,875,875,875,0
|
|
20231123,152100,33358939,875,875,875,875,0
|
|
20231123,152000,33358939,875,875,875,875,0
|
|
20231123,151900,33358939,875,875,875,875,25
|
|
20231123,151800,33337064,875,875,875,875,14
|
|
20231123,151700,33324814,875,875,875,875,14
|
|
20231123,151600,33312564,875,875,875,875,62
|
|
20231123,151500,33258314,875,875,875,875,14
|
|
20231123,151400,33246064,871,875,875,871,214
|
|
20231123,151300,33059614,875,875,875,874,782
|
|
20231123,151200,32376129,875,875,875,875,15
|
|
20231123,151100,32363004,875,875,875,875,609
|
|
20231123,151000,31830129,875,875,875,875,14
|
|
20231123,150900,31817879,875,875,875,875,16
|
|
20231123,150800,31803879,875,875,875,875,19
|
|
20231123,150700,31787254,875,875,875,875,15
|
|
20231123,150600,31774129,875,875,875,875,17
|
|
20231123,150500,31759254,875,875,875,875,14
|
|
20231123,150400,31747004,875,875,875,875,15
|
|
20231123,150300,31733879,875,875,875,875,15
|
|
20231123,150200,31720754,875,875,875,875,14
|
|
20231123,150100,31708504,875,875,875,875,25
|
|
20231123,150000,31686629,875,875,875,875,63
|
|
20231123,145900,31631504,875,875,875,875,17
|
|
20231123,145800,31616629,875,875,875,875,14
|
|
20231123,145700,31604379,875,872,875,870,2015
|
|
20231123,145600,29849128,875,875,875,875,15
|
|
20231123,145500,29836003,875,875,875,875,15
|
|
20231123,145400,29822878,876,876,876,876,14
|
|
20231123,145300,29810614,876,876,876,876,15
|
|
20231123,145200,29797474,876,876,876,871,101
|
|
20231123,145100,29709433,871,876,876,871,52
|
|
20231123,145000,29664071,876,871,876,871,64
|
|
20231123,144900,29608257,876,876,876,876,17
|
|
20231123,144800,29593365,876,876,876,876,14
|
|
20231123,144700,29581101,876,876,876,876,14
|
|
20231123,144600,29568837,876,876,876,876,15
|
|
20231123,144500,29555697,876,876,876,876,14
|
|
20231123,144400,29543433,876,875,876,871,4675
|
|
20231123,144300,25463651,876,876,876,876,16
|
|
20231123,144200,25449635,876,876,876,876,14
|
|
20231123,144100,25437371,876,876,876,876,15
|
|
20231123,144000,25424231,876,876,876,876,14
|
|
20231123,143900,25411967,876,876,876,876,15
|
|
20231123,143800,25398827,876,876,876,876,14
|
|
20231123,143700,25386563,876,876,876,876,15
|
|
20231123,143600,25373423,876,876,876,876,15
|
|
20231123,143500,25360283,876,881,881,876,515
|
|
20231123,143400,24909073,881,881,881,881,15
|
|
20231123,143300,24895858,881,881,881,881,14
|
|
20231123,143200,24883524,881,881,881,881,15
|
|
20231123,143100,24870309,881,881,881,881,14
|
|
20231123,143000,24857975,881,881,881,881,15
|
|
20231123,142900,24844760,881,881,881,881,15
|
|
20231123,142800,24831545,881,881,881,881,14
|
|
20231123,142700,24819211,881,881,881,881,14
|
|
20231123,142600,24806877,881,877,881,877,1119
|
|
20231123,142500,23825450,881,881,881,881,14
|
|
20231123,142400,23813116,881,881,881,881,15
|
|
20231123,142300,23799901,881,881,881,881,14
|
|
20231123,142200,23787567,881,881,881,881,15
|
|
20231123,142100,23774352,881,880,881,880,14
|
|
20231123,142000,23762022,880,880,881,880,14
|
|
20231123,141900,23749699,880,880,881,880,426
|
|
20231123,141800,23374816,881,879,881,879,18
|
|
20231123,141700,23358963,880,878,880,878,15
|
|
20231123,141600,23345765,881,880,881,880,15
|
|
20231123,141500,23332551,881,879,881,879,21
|
|
20231123,141400,23314052,880,880,880,880,14
|
|
20231123,141300,23301732,881,880,881,880,14
|
|
20231123,141200,23289399,881,879,881,879,16
|
|
20231123,141100,23275305,880,880,880,880,15
|
|
20231123,141000,23262105,881,880,881,880,14
|
|
20231123,140900,23249784,880,880,880,880,15
|
|
20231123,140800,23236584,880,880,880,880,14
|
|
20231123,140700,23224264,880,880,880,880,14
|
|
20231123,140600,23211944,881,880,881,880,16
|
|
20231123,140500,23197852,881,880,881,880,14
|
|
20231123,140400,23185523,881,880,881,880,114
|
|
20231123,140300,23085090,881,880,881,880,15
|
|
20231123,140200,23071883,880,880,880,880,15
|
|
20231123,140100,23058683,880,880,880,880,15
|
|
20231123,140000,23045483,881,880,881,880,1015
|
|
20231123,135900,22152268,880,880,880,880,15
|
|
20231123,135800,22139068,881,881,881,881,14
|
|
20231123,135700,22126734,881,881,881,881,14
|
|
20231123,135600,22114400,881,881,881,881,15
|
|
20231123,135500,22101185,881,881,881,881,15
|
|
20231123,135400,22087970,881,881,881,881,35
|
|
20231123,135300,22057135,881,881,881,881,14
|
|
20231123,135200,22044801,881,880,881,880,515
|
|
20231123,135100,21591586,880,880,880,880,14
|
|
20231123,135000,21579266,880,880,880,880,14
|
|
20231123,134900,21566946,880,880,880,880,15
|
|
20231123,134800,21553746,880,880,880,880,16
|
|
20231123,134700,21539666,880,879,880,879,347
|
|
20231123,134600,21234639,879,879,879,879,181
|
|
20231123,134500,21075540,879,879,879,879,15
|
|
20231123,134400,21062355,879,879,879,879,14
|
|
20231123,134300,21050049,879,879,879,879,14
|
|
20231123,134200,21037743,878,877,879,877,424
|
|
20231123,134100,20665524,878,878,878,878,16
|
|
20231123,134000,20651476,878,878,878,877,55
|
|
20231123,133900,20603227,878,878,878,878,15
|
|
20231123,133800,20590057,878,878,878,878,14
|
|
20231123,133700,20577765,878,878,878,878,41
|
|
20231123,133600,20541767,878,878,878,878,14
|
|
20231123,133500,20529475,878,878,878,878,16
|
|
20231123,133400,20515427,878,878,878,878,14
|
|
20231123,133300,20503135,878,878,878,878,15
|
|
20231123,133200,20489965,878,878,878,878,575
|
|
20231123,133100,19985115,879,879,879,879,14
|
|
20231123,133000,19972809,879,879,879,879,14
|
|
20231123,132900,19960503,879,879,879,879,16
|
|
20231123,132800,19946439,879,879,879,879,214
|
|
20231123,132700,19758333,879,879,879,879,14
|
|
20231123,132600,19746027,880,880,880,880,24
|
|
20231123,132500,19724907,880,880,880,880,16
|
|
20231123,132400,19710827,880,880,880,880,14
|
|
20231123,132300,19698507,880,880,880,880,15
|
|
20231123,132200,19685307,880,880,880,880,15
|
|
20231123,132100,19672107,880,880,880,880,14
|
|
20231123,132000,19659787,880,880,880,880,14
|
|
20231123,131900,19647467,880,880,880,880,14
|
|
20231123,131800,19635147,880,880,880,880,16
|
|
20231123,131700,19621067,880,880,880,880,15
|
|
20231123,131600,19607867,880,880,880,880,14
|
|
20231123,131500,19595547,880,880,880,880,15
|
|
20231123,131400,19582347,880,880,881,880,14
|
|
20231123,131300,19570025,880,880,880,880,14
|
|
20231123,131200,19557705,881,879,881,879,2970
|
|
20231123,131100,16942780,879,879,879,879,15
|
|
20231123,131000,16929595,879,878,880,878,25
|
|
20231123,130900,16907617,877,877,877,877,713
|
|
20231123,130800,16282316,877,878,878,877,515
|
|
20231123,130700,15830646,878,878,878,878,14
|
|
20231123,130600,15818354,878,878,878,878,14
|
|
20231123,130500,15806062,878,878,878,878,16
|
|
20231123,130400,15792014,878,878,878,878,16
|
|
20231123,130300,15777966,878,878,878,878,15
|
|
20231123,130200,15764796,878,878,878,878,15
|
|
20231123,130100,15751626,878,878,878,878,14
|
|
20231123,130000,15739334,878,878,878,878,14
|
|
20231123,125900,15727042,878,878,878,878,15
|
|
20231123,125800,15713872,877,879,879,877,16
|
|
20231123,125700,15699810,879,879,879,879,14
|
|
20231123,125600,15687504,879,878,879,878,17
|
|
20231123,125500,15672563,879,878,879,878,16
|
|
20231123,125400,15658500,879,878,879,878,14
|
|
20231123,125300,15646195,879,879,880,879,14
|
|
20231123,125200,15633885,880,879,880,879,16
|
|
20231123,125100,15619819,879,879,880,879,14
|
|
20231123,125000,15607509,880,878,880,878,14
|
|
20231123,124900,15595194,878,878,878,878,14
|
|
20231123,124800,15582902,878,878,878,876,55
|
|
20231123,124700,15534692,879,878,879,878,15
|
|
20231123,124600,15521518,877,880,880,875,1116
|
|
20231123,124500,14542744,880,878,880,878,19
|
|
20231123,124400,14526033,878,878,878,878,14
|
|
20231123,124300,14513741,878,878,878,878,14
|
|
20231123,124200,14501449,878,878,878,878,14
|
|
20231123,124100,14489157,875,879,880,875,847
|
|
20231123,124000,13747136,876,879,880,876,17
|
|
20231123,123900,13732181,876,879,880,876,16
|
|
20231123,123800,13718110,880,880,880,880,15
|
|
20231123,123700,13704910,880,880,880,880,14
|
|
20231123,123600,13692590,880,880,880,880,20
|
|
20231123,123500,13674990,880,880,880,880,15
|
|
20231123,123400,13661790,880,880,880,880,15
|
|
20231123,123300,13648590,880,880,880,880,14
|
|
20231123,123200,13636270,880,880,880,880,15
|
|
20231123,123100,13623070,880,880,880,880,15
|
|
20231123,123000,13609870,880,880,880,880,14
|
|
20231123,122900,13597550,880,880,880,880,14
|
|
20231123,122800,13585230,880,880,880,880,16
|
|
20231123,122700,13571150,880,880,880,880,14
|
|
20231123,122600,13558830,880,880,880,880,14
|
|
20231123,122500,13546510,880,880,880,880,16
|
|
20231123,122400,13532430,880,880,880,880,14
|
|
20231123,122300,13520110,880,880,880,880,14
|
|
20231123,122200,13507790,880,880,880,880,25
|
|
20231123,122100,13485790,880,880,880,880,15
|
|
20231123,122000,13472590,880,880,880,880,208
|
|
20231123,121900,13289550,880,880,880,880,264
|
|
20231123,121800,13057230,881,881,881,881,15
|
|
20231123,121700,13044015,881,881,881,881,15
|
|
20231123,121600,13030800,881,879,881,879,315
|
|
20231123,121500,12753586,880,879,880,879,17
|
|
20231123,121400,12738634,879,879,879,879,17
|
|
20231123,121300,12723691,879,879,879,879,14
|
|
20231123,121200,12711385,879,879,879,879,18
|
|
20231123,121100,12695563,879,879,879,879,15
|
|
20231123,121000,12682378,879,879,879,879,15
|
|
20231123,120900,12669193,876,880,880,876,315
|
|
20231123,120800,12392842,880,880,880,880,19
|
|
20231123,120700,12376122,880,880,880,880,14
|
|
20231123,120600,12363802,880,880,880,880,18
|
|
20231123,120500,12347962,880,880,880,880,14
|
|
20231123,120400,12335642,880,880,880,880,116
|
|
20231123,120300,12233562,880,880,880,880,15
|
|
20231123,120200,12220362,880,880,880,880,15
|
|
20231123,120100,12207162,880,880,880,880,15
|
|
20231123,120000,12193962,880,880,880,880,14
|
|
20231123,115900,12181642,880,880,880,880,14
|
|
20231123,115800,12169322,880,880,880,880,15
|
|
20231123,115700,12156122,880,880,880,880,15
|
|
20231123,115600,12142922,880,880,880,880,14
|
|
20231123,115500,12130602,880,880,880,880,14
|
|
20231123,115400,12118282,880,880,880,880,16
|
|
20231123,115300,12104202,881,880,881,880,14
|
|
20231123,115200,12091878,881,880,881,880,39
|
|
20231123,115100,12057525,880,880,880,880,71
|
|
20231123,115000,11995045,880,880,880,880,14
|
|
20231123,114900,11982725,880,880,880,880,14
|
|
20231123,114800,11970405,880,880,880,880,15
|
|
20231123,114700,11957205,881,880,881,880,15
|
|
20231123,114600,11944000,881,880,881,880,14
|
|
20231123,114500,11931676,880,880,881,880,15
|
|
20231123,114400,11918475,880,880,881,880,15
|
|
20231123,114300,11905272,880,880,880,880,14
|
|
20231123,114200,11892952,879,881,881,879,15
|
|
20231123,114100,11879739,881,881,881,881,15
|
|
20231123,114000,11866524,881,881,881,881,14
|
|
20231123,113900,11854190,881,881,881,881,16
|
|
20231123,113800,11840094,880,881,881,880,16
|
|
20231123,113700,11825999,881,881,881,881,14
|
|
20231123,113600,11813665,881,881,881,881,14
|
|
20231123,113500,11801331,881,881,881,881,14
|
|
20231123,113400,11788997,881,881,881,881,15
|
|
20231123,113300,11775782,881,881,881,881,15
|
|
20231123,113200,11762567,881,881,881,881,17
|
|
20231123,113100,11747590,881,880,881,880,66
|
|
20231123,113000,11689494,881,880,881,880,254
|
|
20231123,112900,11465807,881,880,881,880,14
|
|
20231123,112800,11453474,881,880,881,880,14
|
|
20231123,112700,11441141,881,880,881,880,16
|
|
20231123,112600,11427046,881,880,881,880,14
|
|
20231123,112500,11414713,881,879,881,879,14
|
|
20231123,112400,11402381,880,879,880,879,16
|
|
20231123,112300,11388302,880,879,881,879,15
|
|
20231123,112200,11375103,880,880,880,880,14
|
|
20231123,112100,11362783,879,879,879,879,15
|
|
20231123,112000,11349598,879,879,879,879,15
|
|
20231123,111900,11336413,880,880,880,880,14
|
|
20231123,111800,11324093,881,880,881,880,14
|
|
20231123,111700,11311760,881,879,881,879,15
|
|
20231123,111600,11298547,880,879,880,879,15
|
|
20231123,111500,11285348,880,881,881,880,14
|
|
20231123,111400,11273023,881,879,881,879,16
|
|
20231123,111300,11258929,880,879,880,879,14
|
|
20231123,111200,11246617,880,879,881,879,14
|
|
20231123,111100,11234298,880,879,880,879,215
|
|
20231123,111000,11045099,880,878,880,878,14
|
|
20231123,110900,11032782,879,878,879,878,15
|
|
20231123,110800,11019598,879,878,880,878,20
|
|
20231123,110700,11002020,879,878,879,878,15
|
|
20231123,110600,10988836,879,878,880,878,14
|
|
20231123,110500,10976528,879,878,879,878,14
|
|
20231123,110400,10964223,879,878,880,878,15
|
|
20231123,110300,10951035,879,878,880,878,15
|
|
20231123,110200,10937850,879,879,879,879,17
|
|
20231123,110100,10922907,879,879,879,879,16
|
|
20231123,110000,10908843,879,876,879,876,26
|
|
20231123,105900,10886043,876,876,876,876,15
|
|
20231123,105800,10872903,876,876,876,876,86
|
|
20231123,105700,10797567,876,876,876,876,15
|
|
20231123,105600,10784427,876,876,876,876,15
|
|
20231123,105500,10771287,876,876,876,876,114
|
|
20231123,105400,10671423,876,875,876,875,100
|
|
20231123,105300,10583828,876,876,876,876,15
|
|
20231123,105200,10570688,876,876,876,876,14
|
|
20231123,105100,10558424,876,876,876,876,14
|
|
20231123,105000,10546160,876,876,876,876,16
|
|
20231123,104900,10532144,876,876,876,876,14
|
|
20231123,104800,10519880,876,876,876,876,14
|
|
20231123,104700,10507616,876,876,876,876,15
|
|
20231123,104600,10494476,876,876,876,876,15
|
|
20231123,104500,10481336,876,876,876,876,14
|
|
20231123,104400,10469072,876,876,876,876,16
|
|
20231123,104300,10455056,876,876,876,876,927
|
|
20231123,104200,9643004,876,876,876,876,14
|
|
20231123,104100,9630740,876,876,876,876,14
|
|
20231123,104000,9618476,876,876,876,876,471
|
|
20231123,103900,9205880,876,876,876,876,14
|
|
20231123,103800,9193616,876,876,876,876,106
|
|
20231123,103700,9100760,876,876,876,876,15
|
|
20231123,103600,9087620,876,876,876,876,14
|
|
20231123,103500,9075356,873,876,876,873,814
|
|
20231123,103400,8364645,876,876,876,876,19
|
|
20231123,103300,8348001,876,876,876,876,14
|
|
20231123,103200,8335737,876,876,876,876,14
|
|
20231123,103100,8323473,876,876,876,876,16
|
|
20231123,103000,8309457,876,876,876,876,16
|
|
20231123,102900,8295441,876,876,876,876,14
|
|
20231123,102800,8283177,876,876,876,876,14
|
|
20231123,102700,8270913,876,876,876,876,215
|
|
20231123,102600,8082573,876,876,876,876,24
|
|
20231123,102500,8061549,876,876,876,876,25
|
|
20231123,102400,8039649,876,876,876,876,15
|
|
20231123,102300,8026509,876,876,876,876,15
|
|
20231123,102200,8013369,876,876,876,876,14
|
|
20231123,102100,8001105,878,878,878,878,14
|
|
20231123,102000,7988813,878,875,878,875,21
|
|
20231123,101900,7970393,875,875,875,875,24
|
|
20231123,101800,7949393,875,875,875,875,156
|
|
20231123,101700,7812893,875,875,875,875,15
|
|
20231123,101600,7799768,875,875,875,875,44
|
|
20231123,101500,7761268,875,875,875,875,15
|
|
20231123,101400,7748143,875,875,875,875,14
|
|
20231123,101300,7735893,875,875,875,875,16
|
|
20231123,101200,7721893,875,874,875,874,24
|
|
20231123,101100,7700907,874,874,874,874,24
|
|
20231123,101000,7679931,874,874,874,874,249
|
|
20231123,100900,7462305,874,874,874,874,14
|
|
20231123,100800,7450069,874,874,874,874,115
|
|
20231123,100700,7349559,874,874,874,874,18
|
|
20231123,100600,7333827,873,873,873,873,701
|
|
20231123,100500,6721854,873,873,873,873,14
|
|
20231123,100400,6709632,873,873,873,873,28
|
|
20231123,100300,6685188,873,873,873,873,15
|
|
20231123,100200,6672093,873,873,873,873,14
|
|
20231123,100100,6659871,873,873,873,873,15
|
|
20231123,100000,6646776,873,873,873,873,16
|
|
20231123,095900,6632808,873,873,873,873,335
|
|
20231123,095800,6340353,873,873,873,873,14
|
|
20231123,095700,6328131,873,873,873,873,16
|
|
20231123,095600,6314163,873,873,873,873,14
|
|
20231123,095500,6301941,873,873,873,873,15
|
|
20231123,095400,6288846,873,873,873,873,14
|
|
20231123,095300,6276624,873,873,873,873,16
|
|
20231123,095200,6262656,873,873,873,873,19
|
|
20231123,095100,6246069,873,873,873,873,14
|
|
20231123,095000,6233847,873,872,873,872,815
|
|
20231123,094900,5523152,873,873,873,873,20
|
|
20231123,094800,5505692,873,873,873,873,14
|
|
20231123,094700,5493470,873,873,873,873,15
|
|
20231123,094600,5480375,873,873,873,873,74
|
|
20231123,094500,5415773,873,873,873,873,15
|
|
20231123,094400,5402678,873,873,873,872,244
|
|
20231123,094300,5189896,873,873,873,873,15
|
|
20231123,094200,5176801,873,873,873,873,20
|
|
20231123,094100,5159341,873,873,873,872,61
|
|
20231123,094000,5106118,873,873,873,873,15
|
|
20231123,093900,5093023,873,873,873,873,14
|
|
20231123,093800,5080801,873,873,873,873,14
|
|
20231123,093700,5068579,873,873,873,873,15
|
|
20231123,093600,5055484,872,873,873,872,243
|
|
20231123,093500,4843572,873,873,873,873,14
|
|
20231123,093400,4831350,873,873,873,873,818
|
|
20231123,093300,4117236,873,873,873,873,18
|
|
20231123,093200,4101522,873,873,873,873,514
|
|
20231123,093100,3652800,873,873,873,873,14
|
|
20231123,093000,3640578,873,873,873,873,17
|
|
20231123,092900,3625737,872,872,873,872,64
|
|
20231123,092800,3569915,873,873,874,873,253
|
|
20231123,092700,3349041,874,873,874,873,19
|
|
20231123,092600,3332440,874,873,874,873,23
|
|
20231123,092500,3312343,874,873,874,873,19
|
|
20231123,092400,3295742,873,875,875,873,75
|
|
20231123,092300,3230177,875,874,875,874,21
|
|
20231123,092200,3211808,875,874,875,874,21
|
|
20231123,092100,3193439,874,875,875,874,20
|
|
20231123,092000,3175945,875,875,875,875,492
|
|
20231123,091900,2745445,877,877,877,877,14
|
|
20231123,091800,2733167,877,876,877,876,29
|
|
20231123,091700,2707738,877,877,877,877,14
|
|
20231123,091600,2695460,877,877,878,877,104
|
|
20231123,091500,2604238,879,879,879,879,65
|
|
20231123,091400,2547103,880,881,881,880,19
|
|
20231123,091300,2530369,881,881,881,881,15
|
|
20231123,091200,2517154,880,881,881,875,349
|
|
20231123,091100,2211569,881,881,881,881,14
|
|
20231123,091000,2199235,881,881,881,881,15
|
|
20231123,090900,2186020,881,881,881,881,14
|
|
20231123,090800,2173686,881,881,881,881,116
|
|
20231123,090700,2071490,881,879,881,879,22
|
|
20231123,090600,2052130,879,875,879,875,55
|
|
20231123,090500,2003961,876,876,876,876,14
|
|
20231123,090400,1991697,876,877,877,876,14
|
|
20231123,090300,1979428,873,878,878,873,661
|
|
20231123,090200,1401687,879,876,879,876,302
|
|
20231123,090100,1137093,877,879,881,877,468
|
|
20231123,090000,726025,880,880,882,880,825
|