674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201100,132996468,865,865,865,865,3971
|
|
20231102,201000,132996468,865,865,865,865,0
|
|
20231102,200900,132996468,865,865,865,865,0
|
|
20231102,200800,132996468,865,865,865,865,0
|
|
20231102,200700,132996468,865,865,865,865,0
|
|
20231102,200600,132996468,865,865,865,865,0
|
|
20231102,200500,132996468,865,865,865,865,0
|
|
20231102,200400,132996468,865,865,865,865,0
|
|
20231102,200300,132996468,865,865,865,865,0
|
|
20231102,200200,132996468,865,865,865,865,0
|
|
20231102,200100,132996468,865,865,865,865,0
|
|
20231102,200000,132996468,865,865,865,865,0
|
|
20231102,195900,132996468,865,865,865,865,0
|
|
20231102,195800,132996468,865,865,865,865,0
|
|
20231102,195700,132996468,865,865,865,865,0
|
|
20231102,195600,132996468,865,865,865,865,0
|
|
20231102,195500,132996468,865,865,865,865,0
|
|
20231102,195400,132996468,865,865,865,865,0
|
|
20231102,195300,132996468,865,865,865,865,0
|
|
20231102,195200,132996468,865,865,865,865,0
|
|
20231102,195100,132996468,865,865,865,865,0
|
|
20231102,195000,132996468,865,865,865,865,0
|
|
20231102,194900,132996468,865,865,865,865,0
|
|
20231102,194800,132996468,865,865,865,865,0
|
|
20231102,194700,132996468,865,865,865,865,0
|
|
20231102,194600,132996468,865,865,865,865,0
|
|
20231102,194500,132996468,865,865,865,865,0
|
|
20231102,194400,132996468,865,865,865,865,0
|
|
20231102,194300,132996468,865,865,865,865,0
|
|
20231102,194200,132996468,865,865,865,865,0
|
|
20231102,194100,132996468,865,865,865,865,3971
|
|
20231102,194000,132996468,865,865,865,865,0
|
|
20231102,193900,132996468,865,865,865,865,0
|
|
20231102,193800,132996468,865,865,865,865,0
|
|
20231102,193700,132996468,865,865,865,865,0
|
|
20231102,193600,132996468,865,865,865,865,0
|
|
20231102,193500,132996468,865,865,865,865,0
|
|
20231102,193400,132996468,865,865,865,865,0
|
|
20231102,193300,132996468,865,865,865,865,0
|
|
20231102,193200,132996468,865,865,865,865,0
|
|
20231102,193100,132996468,865,865,865,865,0
|
|
20231102,193000,132996468,865,865,865,865,0
|
|
20231102,192900,132996468,865,865,865,865,0
|
|
20231102,192800,132996468,865,865,865,865,0
|
|
20231102,192700,132996468,865,865,865,865,0
|
|
20231102,192600,132996468,865,865,865,865,0
|
|
20231102,192500,132996468,865,865,865,865,0
|
|
20231102,192400,132996468,865,865,865,865,0
|
|
20231102,192300,132996468,865,865,865,865,0
|
|
20231102,192200,132996468,865,865,865,865,0
|
|
20231102,192100,132996468,865,865,865,865,0
|
|
20231102,192000,132996468,865,865,865,865,0
|
|
20231102,191900,132996468,865,865,865,865,0
|
|
20231102,191800,132996468,865,865,865,865,0
|
|
20231102,191700,132996468,865,865,865,865,0
|
|
20231102,191600,132996468,865,865,865,865,0
|
|
20231102,191500,132996468,865,865,865,865,0
|
|
20231102,191400,132996468,865,865,865,865,0
|
|
20231102,191300,132996468,865,865,865,865,0
|
|
20231102,191200,132996468,865,865,865,865,0
|
|
20231102,191100,132996468,865,865,865,865,3971
|
|
20231102,191000,132996468,865,865,865,865,0
|
|
20231102,190900,132996468,865,865,865,865,0
|
|
20231102,190800,132996468,865,865,865,865,0
|
|
20231102,190700,132996468,865,865,865,865,0
|
|
20231102,190600,132996468,865,865,865,865,0
|
|
20231102,190500,132996468,865,865,865,865,0
|
|
20231102,190400,132996468,865,865,865,865,0
|
|
20231102,190300,132996468,865,865,865,865,0
|
|
20231102,190200,132996468,865,865,865,865,0
|
|
20231102,190100,132996468,865,865,865,865,0
|
|
20231102,190000,132996468,865,865,865,865,0
|
|
20231102,185900,132996468,865,865,865,865,0
|
|
20231102,185800,132996468,865,865,865,865,0
|
|
20231102,185700,132996468,865,865,865,865,0
|
|
20231102,185600,132996468,865,865,865,865,0
|
|
20231102,185500,132996468,865,865,865,865,0
|
|
20231102,185400,132996468,865,865,865,865,0
|
|
20231102,185300,132996468,865,865,865,865,0
|
|
20231102,185200,132996468,865,865,865,865,0
|
|
20231102,185100,132996468,865,865,865,865,0
|
|
20231102,185000,132996468,865,865,865,865,0
|
|
20231102,184900,132996468,865,865,865,865,0
|
|
20231102,184800,132996468,865,865,865,865,0
|
|
20231102,184700,132996468,865,865,865,865,0
|
|
20231102,184600,132996468,865,865,865,865,0
|
|
20231102,184500,132996468,865,865,865,865,0
|
|
20231102,184400,132996468,865,865,865,865,0
|
|
20231102,184300,132996468,865,865,865,865,0
|
|
20231102,184200,132996468,865,865,865,865,0
|
|
20231102,184100,132996468,865,865,865,865,3971
|
|
20231102,184000,132996468,865,865,865,865,0
|
|
20231102,183900,132996468,865,865,865,865,0
|
|
20231102,183800,132996468,865,865,865,865,0
|
|
20231102,183700,132996468,865,865,865,865,0
|
|
20231102,183600,132996468,865,865,865,865,0
|
|
20231102,183500,132996468,865,865,865,865,0
|
|
20231102,183400,132996468,865,865,865,865,0
|
|
20231102,183300,132996468,865,865,865,865,0
|
|
20231102,183200,132996468,865,865,865,865,0
|
|
20231102,183100,132996468,865,865,865,865,0
|
|
20231102,183000,132996468,865,865,865,865,0
|
|
20231102,182900,132996468,865,865,865,865,0
|
|
20231102,182800,132996468,865,865,865,865,0
|
|
20231102,182700,132996468,865,865,865,865,0
|
|
20231102,182600,132996468,865,865,865,865,0
|
|
20231102,182500,132996468,865,865,865,865,0
|
|
20231102,182400,132996468,865,865,865,865,0
|
|
20231102,182300,132996468,865,865,865,865,0
|
|
20231102,182200,132996468,865,865,865,865,0
|
|
20231102,182100,132996468,865,865,865,865,0
|
|
20231102,182000,132996468,865,865,865,865,0
|
|
20231102,181900,132996468,865,865,865,865,0
|
|
20231102,181800,132996468,865,865,865,865,0
|
|
20231102,181700,132996468,865,865,865,865,0
|
|
20231102,181600,132996468,865,865,865,865,0
|
|
20231102,181500,132996468,865,865,865,865,0
|
|
20231102,181400,132996468,865,865,865,865,0
|
|
20231102,181300,132996468,865,865,865,865,0
|
|
20231102,181200,132996468,865,865,865,865,0
|
|
20231102,181100,132996468,865,865,865,865,3971
|
|
20231102,181000,132996468,865,865,865,865,0
|
|
20231102,180900,132996468,865,865,865,865,0
|
|
20231102,180800,132996468,865,865,865,865,0
|
|
20231102,180700,132996468,865,865,865,865,0
|
|
20231102,180600,132996468,865,865,865,865,0
|
|
20231102,180500,132996468,865,865,865,865,0
|
|
20231102,180400,132996468,865,865,865,865,0
|
|
20231102,180300,132996468,865,865,865,865,0
|
|
20231102,180200,132996468,865,865,865,865,0
|
|
20231102,180100,132996468,865,865,865,865,0
|
|
20231102,180000,132996468,865,865,865,865,0
|
|
20231102,175900,132996468,865,865,865,865,0
|
|
20231102,175800,132996468,865,865,865,865,0
|
|
20231102,175700,132996468,865,865,865,865,0
|
|
20231102,175600,132996468,865,865,865,865,0
|
|
20231102,175500,132996468,865,865,865,865,0
|
|
20231102,175400,132996468,865,865,865,865,0
|
|
20231102,175300,132996468,865,865,865,865,0
|
|
20231102,175200,132996468,865,865,865,865,0
|
|
20231102,175100,132996468,865,865,865,865,0
|
|
20231102,175000,132996468,865,865,865,865,0
|
|
20231102,174900,132996468,865,865,865,865,0
|
|
20231102,174800,132996468,865,865,865,865,0
|
|
20231102,174700,132996468,865,865,865,865,0
|
|
20231102,174600,132996468,865,865,865,865,0
|
|
20231102,174500,132996468,865,865,865,865,0
|
|
20231102,174400,132996468,865,865,865,865,0
|
|
20231102,174300,132996468,865,865,865,865,0
|
|
20231102,174200,132996468,865,865,865,865,0
|
|
20231102,174100,132996468,865,865,865,865,3971
|
|
20231102,174000,132996468,865,865,865,865,0
|
|
20231102,173900,132996468,865,865,865,865,0
|
|
20231102,173800,132996468,865,865,865,865,0
|
|
20231102,173700,132996468,865,865,865,865,0
|
|
20231102,173600,132996468,865,865,865,865,0
|
|
20231102,173500,132996468,865,865,865,865,0
|
|
20231102,173400,132996468,865,865,865,865,0
|
|
20231102,173300,132996468,865,865,865,865,0
|
|
20231102,173200,132996468,865,865,865,865,0
|
|
20231102,173100,132996468,865,865,865,865,0
|
|
20231102,173000,132996468,865,865,865,865,0
|
|
20231102,172900,132996468,865,865,865,865,0
|
|
20231102,172800,132996468,865,865,865,865,0
|
|
20231102,172700,132996468,865,865,865,865,0
|
|
20231102,172600,132996468,865,865,865,865,0
|
|
20231102,172500,132996468,865,865,865,865,0
|
|
20231102,172400,132996468,865,865,865,865,0
|
|
20231102,172300,132996468,865,865,865,865,0
|
|
20231102,172200,132996468,865,865,865,865,0
|
|
20231102,172100,132996468,865,865,865,865,0
|
|
20231102,172000,132996468,865,865,865,865,0
|
|
20231102,171900,132996468,865,865,865,865,0
|
|
20231102,171800,132996468,865,865,865,865,0
|
|
20231102,171700,132996468,865,865,865,865,0
|
|
20231102,171600,132996468,865,865,865,865,0
|
|
20231102,171500,132996468,865,865,865,865,0
|
|
20231102,171400,132996468,865,865,865,865,0
|
|
20231102,171300,132996468,865,865,865,865,0
|
|
20231102,171200,132996468,865,865,865,865,0
|
|
20231102,171100,132996468,865,865,865,865,3971
|
|
20231102,171000,132996468,865,865,865,865,0
|
|
20231102,170900,132996468,865,865,865,865,0
|
|
20231102,170800,132996468,865,865,865,865,0
|
|
20231102,170700,132996468,865,865,865,865,0
|
|
20231102,170600,132996468,865,865,865,865,0
|
|
20231102,170500,132996468,865,865,865,865,0
|
|
20231102,170400,132996468,865,865,865,865,0
|
|
20231102,170300,132996468,865,865,865,865,0
|
|
20231102,170200,132996468,865,865,865,865,0
|
|
20231102,170100,132996468,865,865,865,865,0
|
|
20231102,170000,132996468,865,865,865,865,0
|
|
20231102,165900,132996468,865,865,865,865,0
|
|
20231102,165800,132996468,865,865,865,865,0
|
|
20231102,165700,132996468,865,865,865,865,0
|
|
20231102,165600,132996468,865,865,865,865,0
|
|
20231102,165500,132996468,865,865,865,865,0
|
|
20231102,165400,132996468,865,865,865,865,0
|
|
20231102,165300,132996468,865,865,865,865,0
|
|
20231102,165200,132996468,865,865,865,865,0
|
|
20231102,165100,132996468,865,865,865,865,0
|
|
20231102,165000,132996468,865,865,865,865,0
|
|
20231102,164900,132996468,865,865,865,865,0
|
|
20231102,164800,132996468,865,865,865,865,0
|
|
20231102,164700,132996468,865,865,865,865,0
|
|
20231102,164600,132996468,865,865,865,865,0
|
|
20231102,164500,132996468,865,865,865,865,0
|
|
20231102,164400,132996468,865,865,865,865,0
|
|
20231102,164300,132996468,865,865,865,865,0
|
|
20231102,164200,132996468,865,865,865,865,0
|
|
20231102,164100,132996468,865,865,865,865,3971
|
|
20231102,164000,132996468,865,865,865,865,0
|
|
20231102,163900,132996468,865,865,865,865,0
|
|
20231102,163800,132996468,865,865,865,865,0
|
|
20231102,163700,132996468,865,865,865,865,0
|
|
20231102,163600,132996468,865,865,865,865,0
|
|
20231102,163500,132996468,865,865,865,865,0
|
|
20231102,163400,132996468,865,865,865,865,0
|
|
20231102,163300,132996468,865,865,865,865,0
|
|
20231102,163200,132996468,865,865,865,865,0
|
|
20231102,163100,132996468,865,865,865,865,0
|
|
20231102,163000,132996468,865,865,865,865,0
|
|
20231102,162900,132996468,865,865,865,865,0
|
|
20231102,162800,132996468,865,865,865,865,0
|
|
20231102,162700,132996468,865,865,865,865,0
|
|
20231102,162600,132996468,865,865,865,865,0
|
|
20231102,162500,132996468,865,865,865,865,0
|
|
20231102,162400,132996468,865,865,865,865,0
|
|
20231102,162300,132996468,865,865,865,865,0
|
|
20231102,162200,132996468,865,865,865,865,0
|
|
20231102,162100,132996468,865,865,865,865,0
|
|
20231102,162000,132996468,865,865,865,865,0
|
|
20231102,161900,132996468,865,865,865,865,0
|
|
20231102,161800,132996468,865,865,865,865,0
|
|
20231102,161700,132996468,865,865,865,865,0
|
|
20231102,161600,132996468,865,865,865,865,0
|
|
20231102,161500,132996468,865,865,865,865,0
|
|
20231102,161400,132996468,865,865,865,865,0
|
|
20231102,161300,132996468,865,865,865,865,0
|
|
20231102,161200,132996468,865,865,865,865,0
|
|
20231102,161100,132996468,865,865,865,865,3971
|
|
20231102,161000,132996468,865,865,865,865,0
|
|
20231102,160900,132996468,865,865,865,865,0
|
|
20231102,160800,132996468,865,865,865,865,0
|
|
20231102,160700,132996468,865,865,865,865,0
|
|
20231102,160600,132996468,865,865,865,865,0
|
|
20231102,160500,132996468,865,865,865,865,0
|
|
20231102,160400,132996468,865,865,865,865,0
|
|
20231102,160300,132996468,865,865,865,865,0
|
|
20231102,160200,132996468,865,865,865,865,0
|
|
20231102,160100,132996468,865,865,865,865,0
|
|
20231102,160000,132996468,865,865,865,865,0
|
|
20231102,155900,132996468,865,865,865,865,0
|
|
20231102,155800,132996468,865,865,865,865,0
|
|
20231102,155700,132996468,865,865,865,865,0
|
|
20231102,155600,132996468,865,865,865,865,0
|
|
20231102,155500,132996468,865,865,865,865,0
|
|
20231102,155400,132996468,865,865,865,865,0
|
|
20231102,155300,132996468,865,865,865,865,0
|
|
20231102,155200,132996468,865,865,865,865,0
|
|
20231102,155100,132996468,865,865,865,865,0
|
|
20231102,155000,132996468,865,865,865,865,0
|
|
20231102,154900,132996468,865,865,865,865,0
|
|
20231102,154800,132996468,865,865,865,865,0
|
|
20231102,154700,132996468,865,865,865,865,0
|
|
20231102,154600,132996468,865,865,865,865,0
|
|
20231102,154500,132996468,865,865,865,865,0
|
|
20231102,154400,132996468,865,865,865,865,0
|
|
20231102,154300,132996468,865,865,865,865,0
|
|
20231102,154200,132996468,865,865,865,865,0
|
|
20231102,154100,132996468,865,865,865,865,3971
|
|
20231102,154000,132996468,865,865,865,865,0
|
|
20231102,153900,132996468,865,865,865,865,0
|
|
20231102,153800,132996468,865,865,865,865,0
|
|
20231102,153700,132996468,865,865,865,865,0
|
|
20231102,153600,132996468,865,865,865,865,0
|
|
20231102,153500,132996468,865,865,865,865,0
|
|
20231102,153400,132996468,865,865,865,865,0
|
|
20231102,153300,132996468,865,865,865,865,0
|
|
20231102,153200,132996468,865,865,865,865,0
|
|
20231102,153100,132996468,865,865,865,865,0
|
|
20231102,153000,132996468,865,865,865,865,3971
|
|
20231102,152900,129561553,873,873,873,873,0
|
|
20231102,152800,129561553,873,873,873,873,0
|
|
20231102,152700,129561553,873,873,873,873,0
|
|
20231102,152600,129561553,873,873,873,873,0
|
|
20231102,152500,129561553,873,873,873,873,0
|
|
20231102,152400,129561553,873,873,873,873,0
|
|
20231102,152300,129561553,873,873,873,873,0
|
|
20231102,152200,129561553,873,873,873,873,0
|
|
20231102,152100,129561553,873,873,873,873,0
|
|
20231102,152000,129561553,873,873,873,873,0
|
|
20231102,151900,129561553,873,873,873,873,0
|
|
20231102,151800,129561553,873,873,873,873,0
|
|
20231102,151700,129561553,873,873,873,873,0
|
|
20231102,151600,129561553,873,872,873,869,3
|
|
20231102,151500,129558939,873,873,873,873,0
|
|
20231102,151400,129558939,873,872,873,872,2
|
|
20231102,151300,129557194,873,873,875,873,554
|
|
20231102,151200,129073550,875,875,875,875,1
|
|
20231102,151100,129072675,873,873,873,873,48
|
|
20231102,151000,129030771,875,873,875,873,2
|
|
20231102,150900,129029023,875,874,875,873,165
|
|
20231102,150800,128884812,875,875,875,875,0
|
|
20231102,150700,128884812,875,875,875,875,0
|
|
20231102,150600,128884812,875,874,875,874,946
|
|
20231102,150500,128058007,875,875,875,875,0
|
|
20231102,150400,128058007,875,875,875,875,0
|
|
20231102,150300,128058007,875,875,875,875,0
|
|
20231102,150200,128058007,875,875,875,875,193
|
|
20231102,150100,127889132,875,874,875,874,473
|
|
20231102,150000,127475729,874,873,874,873,4
|
|
20231102,145900,127472236,874,874,874,874,27
|
|
20231102,145800,127448638,875,875,875,875,0
|
|
20231102,145700,127448638,875,875,875,875,0
|
|
20231102,145600,127448638,875,875,875,875,0
|
|
20231102,145500,127448638,875,875,875,875,0
|
|
20231102,145400,127448638,875,873,875,873,525
|
|
20231102,145300,126990311,875,875,875,875,0
|
|
20231102,145200,126990311,875,873,875,873,2
|
|
20231102,145100,126988563,875,875,875,875,417
|
|
20231102,145000,126623688,875,874,875,874,4
|
|
20231102,144900,126620191,872,873,875,872,2137
|
|
20231102,144800,124750924,874,873,874,873,2
|
|
20231102,144700,124749177,874,874,874,874,0
|
|
20231102,144600,124749177,874,874,874,874,27
|
|
20231102,144500,124725579,874,874,874,874,0
|
|
20231102,144400,124725579,874,875,875,873,8
|
|
20231102,144300,124718587,874,875,875,874,2
|
|
20231102,144200,124716838,874,874,875,874,6
|
|
20231102,144100,124711593,873,874,875,873,444
|
|
20231102,144000,124323206,874,872,874,872,92
|
|
20231102,143900,124242980,874,874,875,874,4542
|
|
20231102,143800,120270770,874,874,874,874,1
|
|
20231102,143700,120269896,874,874,874,874,1
|
|
20231102,143600,120269022,875,875,875,875,0
|
|
20231102,143500,120269022,875,875,875,875,0
|
|
20231102,143400,120269022,875,875,875,875,0
|
|
20231102,143300,120269022,875,875,875,875,0
|
|
20231102,143200,120269022,875,875,875,875,0
|
|
20231102,143100,120269022,875,874,875,874,2417
|
|
20231102,143000,118154159,875,875,875,875,0
|
|
20231102,142900,118154159,875,871,875,871,10027
|
|
20231102,142800,109387954,870,870,870,870,12
|
|
20231102,142700,109377514,871,871,871,871,0
|
|
20231102,142600,109377514,871,871,871,871,0
|
|
20231102,142500,109377514,871,871,871,871,0
|
|
20231102,142400,109377514,871,871,871,871,0
|
|
20231102,142300,109377514,871,871,871,871,3000
|
|
20231102,142200,106764514,871,871,871,871,251
|
|
20231102,142100,106545893,871,871,871,871,417
|
|
20231102,142000,106182686,871,871,871,871,0
|
|
20231102,141900,106182686,871,871,871,871,0
|
|
20231102,141800,106182686,871,871,871,871,0
|
|
20231102,141700,106182686,871,871,871,871,0
|
|
20231102,141600,106182686,871,869,871,869,60
|
|
20231102,141500,106130544,871,871,871,871,0
|
|
20231102,141400,106130544,871,869,871,869,218
|
|
20231102,141300,105941099,871,871,871,871,0
|
|
20231102,141200,105941099,871,870,871,870,28
|
|
20231102,141100,105916738,871,870,871,870,417
|
|
20231102,141000,105553553,870,870,870,870,0
|
|
20231102,140900,105553553,870,870,870,870,0
|
|
20231102,140800,105553553,870,870,870,870,0
|
|
20231102,140700,105553553,870,870,870,870,28
|
|
20231102,140600,105529193,871,871,871,871,0
|
|
20231102,140500,105529193,871,871,871,871,0
|
|
20231102,140400,105529193,871,870,871,870,2874
|
|
20231102,140300,103028812,870,870,870,870,500
|
|
20231102,140200,102593812,871,871,871,871,0
|
|
20231102,140100,102593812,871,871,871,871,417
|
|
20231102,140000,102230605,869,869,869,869,259
|
|
20231102,135900,102005534,871,871,871,871,0
|
|
20231102,135800,102005534,871,871,871,871,1000
|
|
20231102,135700,101134534,871,871,871,871,1
|
|
20231102,135600,101133663,869,870,871,869,2373
|
|
20231102,135500,99069154,870,869,870,869,1395
|
|
20231102,135400,97856898,869,869,869,869,300
|
|
20231102,135300,97596198,867,866,869,866,303
|
|
20231102,135200,97333497,869,869,869,869,2
|
|
20231102,135100,97331759,869,868,869,867,445
|
|
20231102,135000,96945521,868,868,868,868,1
|
|
20231102,134900,96944653,868,868,868,868,0
|
|
20231102,134800,96944653,868,868,868,868,1
|
|
20231102,134700,96943785,867,867,867,867,56
|
|
20231102,134600,96895233,867,867,867,867,30
|
|
20231102,134500,96869223,868,868,868,868,0
|
|
20231102,134400,96869223,868,868,868,868,0
|
|
20231102,134300,96869223,868,868,868,868,0
|
|
20231102,134200,96869223,868,868,868,868,0
|
|
20231102,134100,96869223,868,867,868,867,417
|
|
20231102,134000,96507393,867,867,867,867,0
|
|
20231102,133900,96507393,867,867,867,867,200
|
|
20231102,133800,96333993,867,867,867,867,0
|
|
20231102,133700,96333993,867,867,867,867,0
|
|
20231102,133600,96333993,867,867,867,867,27
|
|
20231102,133500,96310584,867,867,867,867,0
|
|
20231102,133400,96310584,867,867,867,867,0
|
|
20231102,133300,96310584,867,867,867,867,0
|
|
20231102,133200,96310584,867,867,867,867,0
|
|
20231102,133100,96310584,867,866,867,866,418
|
|
20231102,133000,95948282,866,866,866,866,26
|
|
20231102,132900,95925766,867,867,867,867,0
|
|
20231102,132800,95925766,867,867,867,867,0
|
|
20231102,132700,95925766,867,867,867,867,1
|
|
20231102,132600,95924899,866,866,866,866,1
|
|
20231102,132500,95924033,867,867,867,867,0
|
|
20231102,132400,95924033,867,867,867,867,0
|
|
20231102,132300,95924033,867,867,867,867,0
|
|
20231102,132200,95924033,867,867,867,867,0
|
|
20231102,132100,95924033,867,866,867,866,418
|
|
20231102,132000,95561637,865,865,865,865,0
|
|
20231102,131900,95561637,865,865,865,865,492
|
|
20231102,131800,95136057,866,866,866,866,26
|
|
20231102,131700,95113541,867,867,867,867,0
|
|
20231102,131600,95113541,867,867,867,867,0
|
|
20231102,131500,95113541,867,867,867,867,0
|
|
20231102,131400,95113541,867,867,867,867,0
|
|
20231102,131300,95113541,867,867,867,867,0
|
|
20231102,131200,95113541,867,867,867,867,0
|
|
20231102,131100,95113541,867,866,867,866,418
|
|
20231102,131000,94751335,867,867,867,867,0
|
|
20231102,130900,94751335,867,867,867,867,0
|
|
20231102,130800,94751335,867,867,867,867,0
|
|
20231102,130700,94751335,867,867,867,867,0
|
|
20231102,130600,94751335,867,867,867,867,0
|
|
20231102,130500,94751335,867,867,867,867,0
|
|
20231102,130400,94751335,867,867,867,867,0
|
|
20231102,130300,94751335,867,867,867,867,0
|
|
20231102,130200,94751335,867,867,867,867,0
|
|
20231102,130100,94751335,867,867,867,867,446
|
|
20231102,130000,94364653,867,867,867,867,0
|
|
20231102,125900,94364653,867,867,867,867,0
|
|
20231102,125800,94364653,867,867,867,867,0
|
|
20231102,125700,94364653,867,866,867,866,2
|
|
20231102,125600,94362920,867,867,867,867,32
|
|
20231102,125500,94335176,867,867,867,867,1
|
|
20231102,125400,94334309,866,866,866,866,1
|
|
20231102,125300,94333443,867,867,867,867,0
|
|
20231102,125200,94333443,867,867,867,867,0
|
|
20231102,125100,94333443,867,867,867,867,418
|
|
20231102,125000,93971037,866,866,866,866,0
|
|
20231102,124900,93971037,866,866,866,866,27
|
|
20231102,124800,93947655,866,866,866,866,0
|
|
20231102,124700,93947655,866,866,866,866,0
|
|
20231102,124600,93947655,866,866,866,866,0
|
|
20231102,124500,93947655,866,866,866,866,0
|
|
20231102,124400,93947655,866,866,866,866,0
|
|
20231102,124300,93947655,866,866,866,866,0
|
|
20231102,124200,93947655,866,866,866,866,27
|
|
20231102,124100,93924273,868,867,868,867,418
|
|
20231102,124000,93561749,865,865,865,865,18
|
|
20231102,123900,93546179,865,865,865,865,8
|
|
20231102,123800,93539259,866,866,866,866,27
|
|
20231102,123700,93515877,868,868,868,868,0
|
|
20231102,123600,93515877,868,868,868,868,0
|
|
20231102,123500,93515877,868,868,868,868,0
|
|
20231102,123400,93515877,868,868,868,868,0
|
|
20231102,123300,93515877,868,868,868,868,0
|
|
20231102,123200,93515877,868,868,868,868,0
|
|
20231102,123100,93515877,868,868,868,868,0
|
|
20231102,123000,93515877,868,868,868,868,0
|
|
20231102,122900,93515877,868,868,868,868,0
|
|
20231102,122800,93515877,868,868,868,868,0
|
|
20231102,122700,93515877,868,868,868,868,0
|
|
20231102,122600,93515877,868,868,868,868,3
|
|
20231102,122500,93513273,868,868,868,868,0
|
|
20231102,122400,93513273,868,868,868,868,1
|
|
20231102,122300,93512405,865,865,865,865,0
|
|
20231102,122200,93512405,865,865,865,865,1281
|
|
20231102,122100,92404340,863,865,865,863,527
|
|
20231102,122000,91949431,864,864,864,864,1
|
|
20231102,121900,91948567,865,868,868,865,78
|
|
20231102,121800,91881094,865,865,865,865,0
|
|
20231102,121700,91881094,865,865,865,865,0
|
|
20231102,121600,91881094,865,865,865,865,0
|
|
20231102,121500,91881094,865,865,865,865,0
|
|
20231102,121400,91881094,865,865,865,865,0
|
|
20231102,121300,91881094,865,865,865,865,566
|
|
20231102,121200,91391504,867,867,867,867,0
|
|
20231102,121100,91391504,867,867,867,867,0
|
|
20231102,121000,91391504,867,867,867,867,0
|
|
20231102,120900,91391504,867,867,867,867,28
|
|
20231102,120800,91367228,867,867,867,867,0
|
|
20231102,120700,91367228,867,867,867,867,0
|
|
20231102,120600,91367228,867,867,867,867,0
|
|
20231102,120500,91367228,867,867,867,867,0
|
|
20231102,120400,91367228,867,863,867,863,28665
|
|
20231102,120300,66569289,861,861,861,861,0
|
|
20231102,120200,66569289,861,861,861,861,0
|
|
20231102,120100,66569289,861,861,861,861,0
|
|
20231102,120000,66569289,861,861,861,861,0
|
|
20231102,115900,66569289,861,863,863,861,550
|
|
20231102,115800,66095193,865,865,865,865,0
|
|
20231102,115700,66095193,865,865,865,865,1
|
|
20231102,115600,66094328,865,865,865,865,1
|
|
20231102,115500,66093463,862,862,862,862,0
|
|
20231102,115400,66093463,862,862,862,862,0
|
|
20231102,115300,66093463,862,866,866,862,5
|
|
20231102,115200,66089149,863,866,866,863,28
|
|
20231102,115100,66064982,863,865,865,863,197
|
|
20231102,115000,65894863,867,867,867,867,0
|
|
20231102,114900,65894863,867,867,867,867,0
|
|
20231102,114800,65894863,867,867,867,867,0
|
|
20231102,114700,65894863,867,867,867,867,0
|
|
20231102,114600,65894863,867,867,867,867,0
|
|
20231102,114500,65894863,867,867,867,867,0
|
|
20231102,114400,65894863,867,867,867,867,0
|
|
20231102,114300,65894863,867,867,867,867,0
|
|
20231102,114200,65894863,867,867,867,867,0
|
|
20231102,114100,65894863,867,867,867,867,0
|
|
20231102,114000,65894863,867,867,867,867,0
|
|
20231102,113900,65894863,867,867,867,867,0
|
|
20231102,113800,65894863,867,867,867,867,0
|
|
20231102,113700,65894863,867,867,867,867,0
|
|
20231102,113600,65894863,867,863,867,863,693
|
|
20231102,113500,65294496,868,868,868,868,0
|
|
20231102,113400,65294496,868,868,868,868,0
|
|
20231102,113300,65294496,868,868,868,868,0
|
|
20231102,113200,65294496,868,868,868,868,0
|
|
20231102,113100,65294496,868,868,868,868,0
|
|
20231102,113000,65294496,868,868,868,868,0
|
|
20231102,112900,65294496,868,867,868,867,2
|
|
20231102,112800,65292761,859,859,859,859,0
|
|
20231102,112700,65292761,859,863,863,859,181
|
|
20231102,112600,65137013,868,868,868,868,1
|
|
20231102,112500,65136145,864,869,869,864,165
|
|
20231102,112400,64992895,870,870,870,870,0
|
|
20231102,112300,64992895,870,870,870,870,0
|
|
20231102,112200,64992895,870,870,870,870,0
|
|
20231102,112100,64992895,870,870,870,870,0
|
|
20231102,112000,64992895,870,870,870,870,0
|
|
20231102,111900,64992895,870,869,870,869,2
|
|
20231102,111800,64991156,869,862,870,862,9973
|
|
20231102,111700,56346804,862,862,862,862,0
|
|
20231102,111600,56346804,862,862,862,862,0
|
|
20231102,111500,56346804,862,862,862,862,0
|
|
20231102,111400,56346804,862,862,862,862,0
|
|
20231102,111300,56346804,862,862,862,862,0
|
|
20231102,111200,56346804,862,862,862,862,0
|
|
20231102,111100,56346804,862,862,862,862,0
|
|
20231102,111000,56346804,862,862,862,862,0
|
|
20231102,110900,56346804,862,862,862,862,0
|
|
20231102,110800,56346804,862,862,862,862,0
|
|
20231102,110700,56346804,862,862,862,862,1
|
|
20231102,110600,56345942,858,858,858,858,59
|
|
20231102,110500,56295320,864,864,864,864,1
|
|
20231102,110400,56294456,856,856,856,856,0
|
|
20231102,110300,56294456,856,857,857,856,400
|
|
20231102,110200,55951759,865,865,865,865,0
|
|
20231102,110100,55951759,865,865,865,865,0
|
|
20231102,110000,55951759,865,865,865,865,0
|
|
20231102,105900,55951759,865,865,865,865,0
|
|
20231102,105800,55951759,865,865,865,865,0
|
|
20231102,105700,55951759,865,865,865,865,0
|
|
20231102,105600,55951759,865,865,865,865,0
|
|
20231102,105500,55951759,865,865,865,865,0
|
|
20231102,105400,55951759,865,865,865,865,0
|
|
20231102,105300,55951759,865,865,865,865,0
|
|
20231102,105200,55951759,865,865,865,865,0
|
|
20231102,105100,55951759,865,865,865,865,0
|
|
20231102,105000,55951759,865,865,865,865,0
|
|
20231102,104900,55951759,865,865,865,865,0
|
|
20231102,104800,55951759,865,865,865,865,0
|
|
20231102,104700,55951759,865,865,865,865,0
|
|
20231102,104600,55951759,865,865,865,865,0
|
|
20231102,104500,55951759,865,865,865,865,0
|
|
20231102,104400,55951759,865,862,865,856,6301
|
|
20231102,104300,50557348,862,862,862,862,0
|
|
20231102,104200,50557348,862,864,864,862,1700
|
|
20231102,104100,49090094,865,865,865,865,227
|
|
20231102,104000,48893739,865,865,865,865,0
|
|
20231102,103900,48893739,865,865,865,865,0
|
|
20231102,103800,48893739,865,865,865,865,1
|
|
20231102,103700,48892874,864,864,864,864,0
|
|
20231102,103600,48892874,864,864,864,864,3011
|
|
20231102,103500,46291370,864,864,864,864,0
|
|
20231102,103400,46291370,864,864,864,864,0
|
|
20231102,103300,46291370,864,864,864,864,0
|
|
20231102,103200,46291370,864,864,864,864,350
|
|
20231102,103100,45988970,864,864,864,864,0
|
|
20231102,103000,45988970,864,864,864,864,111
|
|
20231102,102900,45893066,865,865,865,865,0
|
|
20231102,102800,45893066,865,865,865,865,27
|
|
20231102,102700,45869711,865,865,865,865,0
|
|
20231102,102600,45869711,865,865,865,865,1
|
|
20231102,102500,45868846,864,864,864,864,30
|
|
20231102,102400,45842926,864,864,864,864,0
|
|
20231102,102300,45842926,864,864,864,864,25
|
|
20231102,102200,45821326,865,865,865,865,0
|
|
20231102,102100,45821326,865,865,865,865,27
|
|
20231102,102000,45797971,865,865,865,865,0
|
|
20231102,101900,45797971,865,865,865,865,0
|
|
20231102,101800,45797971,865,865,865,865,0
|
|
20231102,101700,45797971,865,865,865,865,0
|
|
20231102,101600,45797971,865,865,865,865,0
|
|
20231102,101500,45797971,865,865,865,865,30
|
|
20231102,101400,45772021,865,865,865,865,2
|
|
20231102,101300,45770291,864,863,864,863,3
|
|
20231102,101200,45767701,865,864,865,863,428
|
|
20231102,101100,45397909,864,864,864,864,0
|
|
20231102,101000,45397909,864,864,864,864,0
|
|
20231102,100900,45397909,864,864,864,864,5
|
|
20231102,100800,45393589,864,864,864,864,0
|
|
20231102,100700,45393589,864,864,864,864,1
|
|
20231102,100600,45392725,862,862,862,862,0
|
|
20231102,100500,45392725,862,862,862,862,29
|
|
20231102,100400,45367727,862,862,862,862,1
|
|
20231102,100300,45366865,864,864,864,864,0
|
|
20231102,100200,45366865,864,864,864,864,0
|
|
20231102,100100,45366865,864,864,864,864,0
|
|
20231102,100000,45366865,864,864,864,864,0
|
|
20231102,095900,45366865,864,864,864,864,0
|
|
20231102,095800,45366865,864,864,864,864,0
|
|
20231102,095700,45366865,864,864,864,864,0
|
|
20231102,095600,45366865,864,864,864,864,0
|
|
20231102,095500,45366865,864,864,864,864,0
|
|
20231102,095400,45366865,864,864,864,864,0
|
|
20231102,095300,45366865,864,864,864,864,0
|
|
20231102,095200,45366865,864,864,864,864,0
|
|
20231102,095100,45366865,864,864,864,864,0
|
|
20231102,095000,45366865,864,864,864,864,0
|
|
20231102,094900,45366865,864,864,864,864,0
|
|
20231102,094800,45366865,864,858,864,857,15629
|
|
20231102,094700,31958916,864,864,864,864,0
|
|
20231102,094600,31958916,864,863,864,863,1391
|
|
20231102,094500,30758482,863,863,863,863,1
|
|
20231102,094400,30757619,857,863,863,857,328
|
|
20231102,094300,30476517,863,863,863,863,0
|
|
20231102,094200,30476517,863,863,863,863,0
|
|
20231102,094100,30476517,863,863,863,856,222
|
|
20231102,094000,30285071,856,858,858,856,2000
|
|
20231102,093900,28572965,863,858,863,858,2
|
|
20231102,093800,28571244,859,859,859,859,27
|
|
20231102,093700,28548051,865,865,865,865,0
|
|
20231102,093600,28548051,865,865,865,865,0
|
|
20231102,093500,28548051,865,865,865,865,121
|
|
20231102,093400,28443386,865,865,865,865,6
|
|
20231102,093300,28438196,865,865,865,865,74
|
|
20231102,093200,28374186,865,861,865,856,746
|
|
20231102,093100,27735054,865,864,865,864,67
|
|
20231102,093000,27677111,865,865,865,865,0
|
|
20231102,092900,27677111,865,864,865,862,125
|
|
20231102,092800,27569161,865,865,865,865,1
|
|
20231102,092700,27568296,865,868,868,863,145
|
|
20231102,092600,27442660,868,866,868,866,2
|
|
20231102,092500,27440926,868,867,868,867,66
|
|
20231102,092400,27383660,867,867,867,867,0
|
|
20231102,092300,27383660,867,867,867,867,66
|
|
20231102,092200,27326438,867,867,867,867,0
|
|
20231102,092100,27326438,867,867,867,867,811
|
|
20231102,092000,26623301,867,867,867,867,1
|
|
20231102,091900,26622434,867,864,867,864,2077
|
|
20231102,091800,24826638,862,862,862,862,887
|
|
20231102,091700,24062044,862,862,862,862,66
|
|
20231102,091600,24005152,862,862,862,862,0
|
|
20231102,091500,24005152,862,862,862,862,0
|
|
20231102,091400,24005152,862,862,862,862,0
|
|
20231102,091300,24005152,862,862,862,862,0
|
|
20231102,091200,24005152,862,858,862,856,8315
|
|
20231102,091100,16877748,862,860,862,858,2191
|
|
20231102,091000,14997607,862,862,862,862,99
|
|
20231102,090900,14912269,865,865,865,865,0
|
|
20231102,090800,14912269,865,865,868,865,12562
|
|
20231102,090700,4043820,865,861,865,859,1202
|
|
20231102,090600,3010520,867,863,867,862,55
|
|
20231102,090500,2963104,871,857,871,857,2008
|
|
20231102,090400,1236533,860,857,860,857,143
|
|
20231102,090300,1113856,860,859,861,857,1007
|
|
20231102,090200,247847,859,857,859,857,2
|
|
20231102,090100,246131,860,860,860,857,153
|
|
20231102,090000,114846,860,857,860,857,134
|