673 lines
28 KiB
CSV
673 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,201000,61745698,865,865,865,865,4419
|
|
20231103,200900,61745698,865,865,865,865,0
|
|
20231103,200800,61745698,865,865,865,865,0
|
|
20231103,200700,61745698,865,865,865,865,0
|
|
20231103,200600,61745698,865,865,865,865,0
|
|
20231103,200500,61745698,865,865,865,865,0
|
|
20231103,200400,61745698,865,865,865,865,0
|
|
20231103,200300,61745698,865,865,865,865,0
|
|
20231103,200200,61745698,865,865,865,865,0
|
|
20231103,200100,61745698,865,865,865,865,0
|
|
20231103,200000,61745698,865,865,865,865,0
|
|
20231103,195900,61745698,865,865,865,865,0
|
|
20231103,195800,61745698,865,865,865,865,0
|
|
20231103,195700,61745698,865,865,865,865,0
|
|
20231103,195600,61745698,865,865,865,865,0
|
|
20231103,195500,61745698,865,865,865,865,0
|
|
20231103,195400,61745698,865,865,865,865,0
|
|
20231103,195300,61745698,865,865,865,865,0
|
|
20231103,195200,61745698,865,865,865,865,0
|
|
20231103,195100,61745698,865,865,865,865,0
|
|
20231103,195000,61745698,865,865,865,865,0
|
|
20231103,194900,61745698,865,865,865,865,0
|
|
20231103,194800,61745698,865,865,865,865,0
|
|
20231103,194700,61745698,865,865,865,865,0
|
|
20231103,194600,61745698,865,865,865,865,0
|
|
20231103,194500,61745698,865,865,865,865,0
|
|
20231103,194400,61745698,865,865,865,865,0
|
|
20231103,194300,61745698,865,865,865,865,0
|
|
20231103,194200,61745698,865,865,865,865,0
|
|
20231103,194100,61745698,865,865,865,865,0
|
|
20231103,194000,61745698,865,865,865,865,4419
|
|
20231103,193900,61745698,865,865,865,865,0
|
|
20231103,193800,61745698,865,865,865,865,0
|
|
20231103,193700,61745698,865,865,865,865,0
|
|
20231103,193600,61745698,865,865,865,865,0
|
|
20231103,193500,61745698,865,865,865,865,0
|
|
20231103,193400,61745698,865,865,865,865,0
|
|
20231103,193300,61745698,865,865,865,865,0
|
|
20231103,193200,61745698,865,865,865,865,0
|
|
20231103,193100,61745698,865,865,865,865,0
|
|
20231103,193000,61745698,865,865,865,865,0
|
|
20231103,192900,61745698,865,865,865,865,0
|
|
20231103,192800,61745698,865,865,865,865,0
|
|
20231103,192700,61745698,865,865,865,865,0
|
|
20231103,192600,61745698,865,865,865,865,0
|
|
20231103,192500,61745698,865,865,865,865,0
|
|
20231103,192400,61745698,865,865,865,865,0
|
|
20231103,192300,61745698,865,865,865,865,0
|
|
20231103,192200,61745698,865,865,865,865,0
|
|
20231103,192100,61745698,865,865,865,865,0
|
|
20231103,192000,61745698,865,865,865,865,0
|
|
20231103,191900,61745698,865,865,865,865,0
|
|
20231103,191800,61745698,865,865,865,865,0
|
|
20231103,191700,61745698,865,865,865,865,0
|
|
20231103,191600,61745698,865,865,865,865,0
|
|
20231103,191500,61745698,865,865,865,865,0
|
|
20231103,191400,61745698,865,865,865,865,0
|
|
20231103,191300,61745698,865,865,865,865,0
|
|
20231103,191200,61745698,865,865,865,865,0
|
|
20231103,191100,61745698,865,865,865,865,0
|
|
20231103,191000,61745698,865,865,865,865,4419
|
|
20231103,190900,61745698,865,865,865,865,0
|
|
20231103,190800,61745698,865,865,865,865,0
|
|
20231103,190700,61745698,865,865,865,865,0
|
|
20231103,190600,61745698,865,865,865,865,0
|
|
20231103,190500,61745698,865,865,865,865,0
|
|
20231103,190400,61745698,865,865,865,865,0
|
|
20231103,190300,61745698,865,865,865,865,0
|
|
20231103,190200,61745698,865,865,865,865,0
|
|
20231103,190100,61745698,865,865,865,865,0
|
|
20231103,190000,61745698,865,865,865,865,0
|
|
20231103,185900,61745698,865,865,865,865,0
|
|
20231103,185800,61745698,865,865,865,865,0
|
|
20231103,185700,61745698,865,865,865,865,0
|
|
20231103,185600,61745698,865,865,865,865,0
|
|
20231103,185500,61745698,865,865,865,865,0
|
|
20231103,185400,61745698,865,865,865,865,0
|
|
20231103,185300,61745698,865,865,865,865,0
|
|
20231103,185200,61745698,865,865,865,865,0
|
|
20231103,185100,61745698,865,865,865,865,0
|
|
20231103,185000,61745698,865,865,865,865,0
|
|
20231103,184900,61745698,865,865,865,865,0
|
|
20231103,184800,61745698,865,865,865,865,0
|
|
20231103,184700,61745698,865,865,865,865,0
|
|
20231103,184600,61745698,865,865,865,865,0
|
|
20231103,184500,61745698,865,865,865,865,0
|
|
20231103,184400,61745698,865,865,865,865,0
|
|
20231103,184300,61745698,865,865,865,865,0
|
|
20231103,184200,61745698,865,865,865,865,0
|
|
20231103,184100,61745698,865,865,865,865,0
|
|
20231103,184000,61745698,865,865,865,865,4419
|
|
20231103,183900,61745698,865,865,865,865,0
|
|
20231103,183800,61745698,865,865,865,865,0
|
|
20231103,183700,61745698,865,865,865,865,0
|
|
20231103,183600,61745698,865,865,865,865,0
|
|
20231103,183500,61745698,865,865,865,865,0
|
|
20231103,183400,61745698,865,865,865,865,0
|
|
20231103,183300,61745698,865,865,865,865,0
|
|
20231103,183200,61745698,865,865,865,865,0
|
|
20231103,183100,61745698,865,865,865,865,0
|
|
20231103,183000,61745698,865,865,865,865,0
|
|
20231103,182900,61745698,865,865,865,865,0
|
|
20231103,182800,61745698,865,865,865,865,0
|
|
20231103,182700,61745698,865,865,865,865,0
|
|
20231103,182600,61745698,865,865,865,865,0
|
|
20231103,182500,61745698,865,865,865,865,0
|
|
20231103,182400,61745698,865,865,865,865,0
|
|
20231103,182300,61745698,865,865,865,865,0
|
|
20231103,182200,61745698,865,865,865,865,0
|
|
20231103,182100,61745698,865,865,865,865,0
|
|
20231103,182000,61745698,865,865,865,865,0
|
|
20231103,181900,61745698,865,865,865,865,0
|
|
20231103,181800,61745698,865,865,865,865,0
|
|
20231103,181700,61745698,865,865,865,865,0
|
|
20231103,181600,61745698,865,865,865,865,0
|
|
20231103,181500,61745698,865,865,865,865,0
|
|
20231103,181400,61745698,865,865,865,865,0
|
|
20231103,181300,61745698,865,865,865,865,0
|
|
20231103,181200,61745698,865,865,865,865,0
|
|
20231103,181100,61745698,865,865,865,865,0
|
|
20231103,181000,61745698,865,865,865,865,4419
|
|
20231103,180900,61745698,865,865,865,865,0
|
|
20231103,180800,61745698,865,865,865,865,0
|
|
20231103,180700,61745698,865,865,865,865,0
|
|
20231103,180600,61745698,865,865,865,865,0
|
|
20231103,180500,61745698,865,865,865,865,0
|
|
20231103,180400,61745698,865,865,865,865,0
|
|
20231103,180300,61745698,865,865,865,865,0
|
|
20231103,180200,61745698,865,865,865,865,0
|
|
20231103,180100,61745698,865,865,865,865,0
|
|
20231103,180000,61745698,865,865,865,865,0
|
|
20231103,175900,61745698,865,865,865,865,0
|
|
20231103,175800,61745698,865,865,865,865,0
|
|
20231103,175700,61745698,865,865,865,865,0
|
|
20231103,175600,61745698,865,865,865,865,0
|
|
20231103,175500,61745698,865,865,865,865,0
|
|
20231103,175400,61745698,865,865,865,865,0
|
|
20231103,175300,61745698,865,865,865,865,0
|
|
20231103,175200,61745698,865,865,865,865,0
|
|
20231103,175100,61745698,865,865,865,865,0
|
|
20231103,175000,61745698,865,865,865,865,0
|
|
20231103,174900,61745698,865,865,865,865,0
|
|
20231103,174800,61745698,865,865,865,865,0
|
|
20231103,174700,61745698,865,865,865,865,0
|
|
20231103,174600,61745698,865,865,865,865,0
|
|
20231103,174500,61745698,865,865,865,865,0
|
|
20231103,174400,61745698,865,865,865,865,0
|
|
20231103,174300,61745698,865,865,865,865,0
|
|
20231103,174200,61745698,865,865,865,865,0
|
|
20231103,174100,61745698,865,865,865,865,0
|
|
20231103,174000,61745698,865,865,865,865,4419
|
|
20231103,173900,61745698,865,865,865,865,0
|
|
20231103,173800,61745698,865,865,865,865,0
|
|
20231103,173700,61745698,865,865,865,865,0
|
|
20231103,173600,61745698,865,865,865,865,0
|
|
20231103,173500,61745698,865,865,865,865,0
|
|
20231103,173400,61745698,865,865,865,865,0
|
|
20231103,173300,61745698,865,865,865,865,0
|
|
20231103,173200,61745698,865,865,865,865,0
|
|
20231103,173100,61745698,865,865,865,865,0
|
|
20231103,173000,61745698,865,865,865,865,0
|
|
20231103,172900,61745698,865,865,865,865,0
|
|
20231103,172800,61745698,865,865,865,865,0
|
|
20231103,172700,61745698,865,865,865,865,0
|
|
20231103,172600,61745698,865,865,865,865,0
|
|
20231103,172500,61745698,865,865,865,865,0
|
|
20231103,172400,61745698,865,865,865,865,0
|
|
20231103,172300,61745698,865,865,865,865,0
|
|
20231103,172200,61745698,865,865,865,865,0
|
|
20231103,172100,61745698,865,865,865,865,0
|
|
20231103,172000,61745698,865,865,865,865,0
|
|
20231103,171900,61745698,865,865,865,865,0
|
|
20231103,171800,61745698,865,865,865,865,0
|
|
20231103,171700,61745698,865,865,865,865,0
|
|
20231103,171600,61745698,865,865,865,865,0
|
|
20231103,171500,61745698,865,865,865,865,0
|
|
20231103,171400,61745698,865,865,865,865,0
|
|
20231103,171300,61745698,865,865,865,865,0
|
|
20231103,171200,61745698,865,865,865,865,0
|
|
20231103,171100,61745698,865,865,865,865,0
|
|
20231103,171000,61745698,865,865,865,865,4419
|
|
20231103,170900,61745698,865,865,865,865,0
|
|
20231103,170800,61745698,865,865,865,865,0
|
|
20231103,170700,61745698,865,865,865,865,0
|
|
20231103,170600,61745698,865,865,865,865,0
|
|
20231103,170500,61745698,865,865,865,865,0
|
|
20231103,170400,61745698,865,865,865,865,0
|
|
20231103,170300,61745698,865,865,865,865,0
|
|
20231103,170200,61745698,865,865,865,865,0
|
|
20231103,170100,61745698,865,865,865,865,0
|
|
20231103,170000,61745698,865,865,865,865,0
|
|
20231103,165900,61745698,865,865,865,865,0
|
|
20231103,165800,61745698,865,865,865,865,0
|
|
20231103,165700,61745698,865,865,865,865,0
|
|
20231103,165600,61745698,865,865,865,865,0
|
|
20231103,165500,61745698,865,865,865,865,0
|
|
20231103,165400,61745698,865,865,865,865,0
|
|
20231103,165300,61745698,865,865,865,865,0
|
|
20231103,165200,61745698,865,865,865,865,0
|
|
20231103,165100,61745698,865,865,865,865,0
|
|
20231103,165000,61745698,865,865,865,865,0
|
|
20231103,164900,61745698,865,865,865,865,0
|
|
20231103,164800,61745698,865,865,865,865,0
|
|
20231103,164700,61745698,865,865,865,865,0
|
|
20231103,164600,61745698,865,865,865,865,0
|
|
20231103,164500,61745698,865,865,865,865,0
|
|
20231103,164400,61745698,865,865,865,865,0
|
|
20231103,164300,61745698,865,865,865,865,0
|
|
20231103,164200,61745698,865,865,865,865,0
|
|
20231103,164100,61745698,865,865,865,865,0
|
|
20231103,164000,61745698,865,865,865,865,4419
|
|
20231103,163900,61745698,865,865,865,865,0
|
|
20231103,163800,61745698,865,865,865,865,0
|
|
20231103,163700,61745698,865,865,865,865,0
|
|
20231103,163600,61745698,865,865,865,865,0
|
|
20231103,163500,61745698,865,865,865,865,0
|
|
20231103,163400,61745698,865,865,865,865,0
|
|
20231103,163300,61745698,865,865,865,865,0
|
|
20231103,163200,61745698,865,865,865,865,0
|
|
20231103,163100,61745698,865,865,865,865,0
|
|
20231103,163000,61745698,865,865,865,865,0
|
|
20231103,162900,61745698,865,865,865,865,0
|
|
20231103,162800,61745698,865,865,865,865,0
|
|
20231103,162700,61745698,865,865,865,865,0
|
|
20231103,162600,61745698,865,865,865,865,0
|
|
20231103,162500,61745698,865,865,865,865,0
|
|
20231103,162400,61745698,865,865,865,865,0
|
|
20231103,162300,61745698,865,865,865,865,0
|
|
20231103,162200,61745698,865,865,865,865,0
|
|
20231103,162100,61745698,865,865,865,865,0
|
|
20231103,162000,61745698,865,865,865,865,0
|
|
20231103,161900,61745698,865,865,865,865,0
|
|
20231103,161800,61745698,865,865,865,865,0
|
|
20231103,161700,61745698,865,865,865,865,0
|
|
20231103,161600,61745698,865,865,865,865,0
|
|
20231103,161500,61745698,865,865,865,865,0
|
|
20231103,161400,61745698,865,865,865,865,0
|
|
20231103,161300,61745698,865,865,865,865,0
|
|
20231103,161200,61745698,865,865,865,865,0
|
|
20231103,161100,61745698,865,865,865,865,0
|
|
20231103,161000,61745698,865,865,865,865,4419
|
|
20231103,160900,61745698,865,865,865,865,0
|
|
20231103,160800,61745698,865,865,865,865,0
|
|
20231103,160700,61745698,865,865,865,865,0
|
|
20231103,160600,61745698,865,865,865,865,0
|
|
20231103,160500,61745698,865,865,865,865,0
|
|
20231103,160400,61745698,865,865,865,865,0
|
|
20231103,160300,61745698,865,865,865,865,0
|
|
20231103,160200,61745698,865,865,865,865,0
|
|
20231103,160100,61745698,865,865,865,865,0
|
|
20231103,160000,61745698,865,865,865,865,0
|
|
20231103,155900,61745698,865,865,865,865,0
|
|
20231103,155800,61745698,865,865,865,865,0
|
|
20231103,155700,61745698,865,865,865,865,0
|
|
20231103,155600,61745698,865,865,865,865,0
|
|
20231103,155500,61745698,865,865,865,865,0
|
|
20231103,155400,61745698,865,865,865,865,0
|
|
20231103,155300,61745698,865,865,865,865,0
|
|
20231103,155200,61745698,865,865,865,865,0
|
|
20231103,155100,61745698,865,865,865,865,0
|
|
20231103,155000,61745698,865,865,865,865,0
|
|
20231103,154900,61745698,865,865,865,865,0
|
|
20231103,154800,61745698,865,865,865,865,0
|
|
20231103,154700,61745698,865,865,865,865,0
|
|
20231103,154600,61745698,865,865,865,865,0
|
|
20231103,154500,61745698,865,865,865,865,0
|
|
20231103,154400,61745698,865,865,865,865,0
|
|
20231103,154300,61745698,865,865,865,865,0
|
|
20231103,154200,61745698,865,865,865,865,0
|
|
20231103,154100,61745698,865,865,865,865,0
|
|
20231103,154000,61745698,865,865,865,865,4419
|
|
20231103,153900,61745698,865,865,865,865,0
|
|
20231103,153800,61745698,865,865,865,865,0
|
|
20231103,153700,61745698,865,865,865,865,0
|
|
20231103,153600,61745698,865,865,865,865,0
|
|
20231103,153500,61745698,865,865,865,865,0
|
|
20231103,153400,61745698,865,865,865,865,0
|
|
20231103,153300,61745698,865,865,865,865,0
|
|
20231103,153200,61745698,865,865,865,865,0
|
|
20231103,153100,61745698,865,865,865,865,0
|
|
20231103,153000,61745698,865,865,865,865,4419
|
|
20231103,152900,57923263,872,872,872,872,0
|
|
20231103,152800,57923263,872,872,872,872,0
|
|
20231103,152700,57923263,872,872,872,872,0
|
|
20231103,152600,57923263,872,872,872,872,0
|
|
20231103,152500,57923263,872,872,872,872,0
|
|
20231103,152400,57923263,872,872,872,872,0
|
|
20231103,152300,57923263,872,872,872,872,0
|
|
20231103,152200,57923263,872,872,872,872,0
|
|
20231103,152100,57923263,872,872,872,872,0
|
|
20231103,152000,57923263,872,872,872,872,0
|
|
20231103,151900,57923263,872,872,872,872,1
|
|
20231103,151800,57922391,870,870,870,870,150
|
|
20231103,151700,57791891,873,873,873,873,0
|
|
20231103,151600,57791891,873,873,873,873,0
|
|
20231103,151500,57791891,873,873,873,873,0
|
|
20231103,151400,57791891,873,873,873,873,0
|
|
20231103,151300,57791891,873,873,873,873,0
|
|
20231103,151200,57791891,873,873,873,873,0
|
|
20231103,151100,57791891,873,873,873,873,0
|
|
20231103,151000,57791891,873,873,873,873,0
|
|
20231103,150900,57791891,873,873,873,873,0
|
|
20231103,150800,57791891,873,873,873,873,0
|
|
20231103,150700,57791891,873,873,873,873,0
|
|
20231103,150600,57791891,873,873,873,873,0
|
|
20231103,150500,57791891,873,871,873,871,21
|
|
20231103,150400,57773597,871,869,871,869,56
|
|
20231103,150300,57724931,869,869,869,867,42
|
|
20231103,150200,57688511,870,870,870,868,1050
|
|
20231103,150100,56777010,870,872,872,870,548
|
|
20231103,150000,56299804,876,876,876,876,0
|
|
20231103,145900,56299804,876,876,876,876,0
|
|
20231103,145800,56299804,876,876,876,876,0
|
|
20231103,145700,56299804,876,872,876,872,306
|
|
20231103,145600,56032968,877,877,877,877,1
|
|
20231103,145500,56032091,877,877,877,877,0
|
|
20231103,145400,56032091,877,877,877,877,0
|
|
20231103,145300,56032091,877,877,877,877,0
|
|
20231103,145200,56032091,877,877,877,877,0
|
|
20231103,145100,56032091,877,877,877,877,0
|
|
20231103,145000,56032091,877,877,877,877,0
|
|
20231103,144900,56032091,877,876,877,876,122
|
|
20231103,144800,55925165,876,876,876,876,0
|
|
20231103,144700,55925165,876,876,876,876,0
|
|
20231103,144600,55925165,876,876,876,876,0
|
|
20231103,144500,55925165,876,876,876,876,0
|
|
20231103,144400,55925165,876,876,876,876,0
|
|
20231103,144300,55925165,876,876,876,876,0
|
|
20231103,144200,55925165,876,876,876,876,0
|
|
20231103,144100,55925165,876,876,876,876,0
|
|
20231103,144000,55925165,876,876,876,876,0
|
|
20231103,143900,55925165,876,876,876,876,0
|
|
20231103,143800,55925165,876,876,876,876,0
|
|
20231103,143700,55925165,876,876,876,876,0
|
|
20231103,143600,55925165,876,876,876,876,0
|
|
20231103,143500,55925165,876,876,876,876,0
|
|
20231103,143400,55925165,876,876,876,876,0
|
|
20231103,143300,55925165,876,876,876,876,0
|
|
20231103,143200,55925165,876,876,876,876,0
|
|
20231103,143100,55925165,876,876,876,876,0
|
|
20231103,143000,55925165,876,873,876,873,157
|
|
20231103,142900,55788101,876,876,876,876,0
|
|
20231103,142800,55788101,876,876,876,876,0
|
|
20231103,142700,55788101,876,876,876,876,0
|
|
20231103,142600,55788101,876,876,876,876,0
|
|
20231103,142500,55788101,876,876,876,876,7
|
|
20231103,142400,55781969,876,876,876,876,0
|
|
20231103,142300,55781969,876,876,876,876,0
|
|
20231103,142200,55781969,876,876,876,876,0
|
|
20231103,142100,55781969,876,876,876,876,1
|
|
20231103,142000,55781093,872,872,872,872,0
|
|
20231103,141900,55781093,872,872,872,872,0
|
|
20231103,141800,55781093,872,872,872,872,240
|
|
20231103,141700,55571813,876,876,876,876,0
|
|
20231103,141600,55571813,876,876,876,876,0
|
|
20231103,141500,55571813,876,876,876,876,0
|
|
20231103,141400,55571813,876,876,876,876,0
|
|
20231103,141300,55571813,876,876,876,876,0
|
|
20231103,141200,55571813,876,876,876,876,0
|
|
20231103,141100,55571813,876,876,876,876,150
|
|
20231103,141000,55440413,876,876,876,876,1
|
|
20231103,140900,55439537,875,875,875,875,0
|
|
20231103,140800,55439537,875,875,875,875,0
|
|
20231103,140700,55439537,875,874,875,874,263
|
|
20231103,140600,55209436,874,874,874,874,0
|
|
20231103,140500,55209436,874,874,874,874,500
|
|
20231103,140400,54772436,874,874,874,874,0
|
|
20231103,140300,54772436,874,874,874,874,0
|
|
20231103,140200,54772436,874,874,874,874,0
|
|
20231103,140100,54772436,874,874,874,874,0
|
|
20231103,140000,54772436,874,874,874,874,0
|
|
20231103,135900,54772436,874,874,874,874,1
|
|
20231103,135800,54771562,873,873,873,873,0
|
|
20231103,135700,54771562,873,873,873,873,91
|
|
20231103,135600,54692119,873,873,873,873,1
|
|
20231103,135500,54691246,872,872,872,872,0
|
|
20231103,135400,54691246,872,872,872,872,0
|
|
20231103,135300,54691246,872,872,872,872,0
|
|
20231103,135200,54691246,872,872,872,872,1000
|
|
20231103,135100,53819246,873,873,873,873,0
|
|
20231103,135000,53819246,873,873,873,873,0
|
|
20231103,134900,53819246,873,873,873,873,0
|
|
20231103,134800,53819246,873,873,873,873,0
|
|
20231103,134700,53819246,873,873,873,873,0
|
|
20231103,134600,53819246,873,873,873,873,0
|
|
20231103,134500,53819246,873,873,873,873,0
|
|
20231103,134400,53819246,873,873,873,873,0
|
|
20231103,134300,53819246,873,873,873,873,0
|
|
20231103,134200,53819246,873,873,873,873,0
|
|
20231103,134100,53819246,873,873,873,873,40
|
|
20231103,134000,53784326,874,874,874,874,0
|
|
20231103,133900,53784326,874,874,874,874,0
|
|
20231103,133800,53784326,874,874,874,874,0
|
|
20231103,133700,53784326,874,874,874,874,0
|
|
20231103,133600,53784326,874,874,874,874,0
|
|
20231103,133500,53784326,874,874,874,874,0
|
|
20231103,133400,53784326,874,874,874,874,0
|
|
20231103,133300,53784326,874,874,874,874,0
|
|
20231103,133200,53784326,874,874,874,874,0
|
|
20231103,133100,53784326,874,874,874,874,0
|
|
20231103,133000,53784326,874,874,874,874,0
|
|
20231103,132900,53784326,874,874,874,874,0
|
|
20231103,132800,53784326,874,874,874,874,0
|
|
20231103,132700,53784326,874,874,874,874,0
|
|
20231103,132600,53784326,874,874,874,874,0
|
|
20231103,132500,53784326,874,874,874,874,0
|
|
20231103,132400,53784326,874,874,874,874,0
|
|
20231103,132300,53784326,874,874,874,874,0
|
|
20231103,132200,53784326,874,874,874,874,0
|
|
20231103,132100,53784326,874,874,874,874,0
|
|
20231103,132000,53784326,874,874,874,874,0
|
|
20231103,131900,53784326,874,874,874,874,0
|
|
20231103,131800,53784326,874,874,874,874,0
|
|
20231103,131700,53784326,874,874,874,874,0
|
|
20231103,131600,53784326,874,874,874,874,0
|
|
20231103,131500,53784326,874,874,874,874,0
|
|
20231103,131400,53784326,874,874,874,874,0
|
|
20231103,131300,53784326,874,874,874,874,0
|
|
20231103,131200,53784326,874,874,874,874,0
|
|
20231103,131100,53784326,874,874,874,874,0
|
|
20231103,131000,53784326,874,874,874,874,1
|
|
20231103,130900,53783452,874,874,874,874,0
|
|
20231103,130800,53783452,874,873,874,873,25
|
|
20231103,130700,53761626,873,873,873,873,0
|
|
20231103,130600,53761626,873,873,873,873,4
|
|
20231103,130500,53758134,873,873,873,873,0
|
|
20231103,130400,53758134,873,873,873,873,1
|
|
20231103,130300,53757261,871,872,872,871,18
|
|
20231103,130200,53741579,874,874,874,874,0
|
|
20231103,130100,53741579,874,874,874,874,0
|
|
20231103,130000,53741579,874,874,874,874,0
|
|
20231103,125900,53741579,874,874,874,874,0
|
|
20231103,125800,53741579,874,874,874,874,0
|
|
20231103,125700,53741579,874,874,874,874,1
|
|
20231103,125600,53740705,873,873,873,873,101
|
|
20231103,125500,53652532,875,875,875,875,0
|
|
20231103,125400,53652532,875,875,875,875,0
|
|
20231103,125300,53652532,875,875,875,875,0
|
|
20231103,125200,53652532,875,875,875,875,0
|
|
20231103,125100,53652532,875,875,875,875,0
|
|
20231103,125000,53652532,875,875,875,875,0
|
|
20231103,124900,53652532,875,875,875,875,0
|
|
20231103,124800,53652532,875,875,875,875,0
|
|
20231103,124700,53652532,875,875,875,875,2
|
|
20231103,124600,53650782,875,875,875,875,0
|
|
20231103,124500,53650782,875,875,875,875,0
|
|
20231103,124400,53650782,875,875,875,875,0
|
|
20231103,124300,53650782,875,875,875,875,0
|
|
20231103,124200,53650782,875,875,875,875,0
|
|
20231103,124100,53650782,875,875,875,875,0
|
|
20231103,124000,53650782,875,875,875,875,360
|
|
20231103,123900,53335782,875,875,875,875,0
|
|
20231103,123800,53335782,875,875,875,875,0
|
|
20231103,123700,53335782,875,875,875,875,0
|
|
20231103,123600,53335782,875,875,875,875,0
|
|
20231103,123500,53335782,875,875,875,875,0
|
|
20231103,123400,53335782,875,875,875,875,0
|
|
20231103,123300,53335782,875,873,875,873,69
|
|
20231103,123200,53275420,874,872,874,872,167
|
|
20231103,123100,53129752,872,872,872,872,56
|
|
20231103,123000,53080920,875,875,875,875,1
|
|
20231103,122900,53080045,872,872,872,872,0
|
|
20231103,122800,53080045,872,872,872,872,0
|
|
20231103,122700,53080045,872,872,872,872,0
|
|
20231103,122600,53080045,872,872,872,872,0
|
|
20231103,122500,53080045,872,873,873,872,1745
|
|
20231103,122400,51557660,877,877,877,877,0
|
|
20231103,122300,51557660,877,877,877,877,0
|
|
20231103,122200,51557660,877,877,877,877,500
|
|
20231103,122100,51119160,877,877,877,877,0
|
|
20231103,122000,51119160,877,877,877,877,0
|
|
20231103,121900,51119160,877,877,877,877,0
|
|
20231103,121800,51119160,877,877,877,877,0
|
|
20231103,121700,51119160,877,877,877,877,0
|
|
20231103,121600,51119160,877,877,877,877,50
|
|
20231103,121500,51075310,873,873,873,873,0
|
|
20231103,121400,51075310,873,873,873,873,0
|
|
20231103,121300,51075310,873,873,873,873,0
|
|
20231103,121200,51075310,873,873,873,873,1
|
|
20231103,121100,51074437,877,877,877,877,0
|
|
20231103,121000,51074437,877,877,877,877,0
|
|
20231103,120900,51074437,877,875,877,875,55
|
|
20231103,120800,51026310,875,875,875,875,0
|
|
20231103,120700,51026310,875,875,875,875,0
|
|
20231103,120600,51026310,875,875,875,875,0
|
|
20231103,120500,51026310,875,875,875,875,0
|
|
20231103,120400,51026310,875,875,875,875,0
|
|
20231103,120300,51026310,875,875,875,875,0
|
|
20231103,120200,51026310,875,875,875,875,0
|
|
20231103,120100,51026310,875,875,875,875,0
|
|
20231103,120000,51026310,875,875,875,875,1
|
|
20231103,115900,51025435,874,874,874,874,0
|
|
20231103,115800,51025435,874,874,874,874,0
|
|
20231103,115700,51025435,874,873,874,873,2170
|
|
20231103,115600,49130855,873,873,873,873,0
|
|
20231103,115500,49130855,873,873,873,873,0
|
|
20231103,115400,49130855,873,873,873,873,3784
|
|
20231103,115300,45827423,873,873,873,873,0
|
|
20231103,115200,45827423,873,873,873,873,0
|
|
20231103,115100,45827423,873,872,873,872,4000
|
|
20231103,115000,42336215,873,873,873,873,0
|
|
20231103,114900,42336215,873,873,873,873,0
|
|
20231103,114800,42336215,873,873,873,873,0
|
|
20231103,114700,42336215,873,873,873,873,0
|
|
20231103,114600,42336215,873,873,873,873,0
|
|
20231103,114500,42336215,873,873,873,873,0
|
|
20231103,114400,42336215,873,873,873,873,0
|
|
20231103,114300,42336215,873,873,873,873,250
|
|
20231103,114200,42117965,873,873,873,873,0
|
|
20231103,114100,42117965,873,873,873,873,0
|
|
20231103,114000,42117965,873,873,873,873,1
|
|
20231103,113900,42117092,873,873,873,873,0
|
|
20231103,113800,42117092,873,873,873,873,0
|
|
20231103,113700,42117092,873,873,873,873,0
|
|
20231103,113600,42117092,873,873,873,873,0
|
|
20231103,113500,42117092,873,873,873,873,0
|
|
20231103,113400,42117092,873,873,873,873,0
|
|
20231103,113300,42117092,873,873,873,873,0
|
|
20231103,113200,42117092,873,873,873,873,0
|
|
20231103,113100,42117092,873,873,873,873,0
|
|
20231103,113000,42117092,873,873,873,873,0
|
|
20231103,112900,42117092,873,873,873,873,0
|
|
20231103,112800,42117092,873,873,873,873,0
|
|
20231103,112700,42117092,873,873,873,873,5
|
|
20231103,112600,42112727,874,874,874,874,0
|
|
20231103,112500,42112727,874,874,874,874,0
|
|
20231103,112400,42112727,874,870,874,870,19
|
|
20231103,112300,42096125,874,874,874,874,0
|
|
20231103,112200,42096125,874,874,874,874,0
|
|
20231103,112100,42096125,874,874,874,874,0
|
|
20231103,112000,42096125,874,874,874,874,0
|
|
20231103,111900,42096125,874,874,874,874,0
|
|
20231103,111800,42096125,874,874,874,874,0
|
|
20231103,111700,42096125,874,874,874,874,1
|
|
20231103,111600,42095251,871,871,871,871,114
|
|
20231103,111500,41995957,875,875,875,875,0
|
|
20231103,111400,41995957,875,875,875,875,0
|
|
20231103,111300,41995957,875,875,875,875,0
|
|
20231103,111200,41995957,875,875,875,875,0
|
|
20231103,111100,41995957,875,875,875,875,0
|
|
20231103,111000,41995957,875,875,875,875,0
|
|
20231103,110900,41995957,875,875,875,875,0
|
|
20231103,110800,41995957,875,875,875,875,200
|
|
20231103,110700,41820957,875,875,875,874,176
|
|
20231103,110600,41667131,874,870,874,870,2810
|
|
20231103,110500,39220152,870,870,870,870,1500
|
|
20231103,110400,37915152,870,870,870,870,0
|
|
20231103,110300,37915152,870,870,870,870,0
|
|
20231103,110200,37915152,870,870,870,870,0
|
|
20231103,110100,37915152,870,870,870,870,0
|
|
20231103,110000,37915152,870,870,870,870,0
|
|
20231103,105900,37915152,870,869,870,869,46
|
|
20231103,105800,37875177,869,869,869,869,0
|
|
20231103,105700,37875177,869,869,869,869,0
|
|
20231103,105600,37875177,869,869,869,869,0
|
|
20231103,105500,37875177,869,869,869,869,0
|
|
20231103,105400,37875177,869,869,869,869,0
|
|
20231103,105300,37875177,869,869,869,869,0
|
|
20231103,105200,37875177,869,869,869,869,0
|
|
20231103,105100,37875177,869,869,869,869,0
|
|
20231103,105000,37875177,869,869,869,869,0
|
|
20231103,104900,37875177,869,867,869,867,1001
|
|
20231103,104800,37007308,869,869,869,869,1
|
|
20231103,104700,37006439,864,865,865,864,200
|
|
20231103,104600,36833609,869,869,869,869,0
|
|
20231103,104500,36833609,869,869,869,869,0
|
|
20231103,104400,36833609,869,869,869,869,0
|
|
20231103,104300,36833609,869,869,869,869,0
|
|
20231103,104200,36833609,869,869,869,869,0
|
|
20231103,104100,36833609,869,869,869,869,0
|
|
20231103,104000,36833609,869,869,869,869,0
|
|
20231103,103900,36833609,869,869,869,869,0
|
|
20231103,103800,36833609,869,869,869,869,1
|
|
20231103,103700,36832740,862,863,863,862,509
|
|
20231103,103600,36393894,869,869,869,869,1
|
|
20231103,103500,36393025,863,866,866,863,1685
|
|
20231103,103400,34938690,869,869,869,869,1
|
|
20231103,103300,34937821,870,870,870,870,0
|
|
20231103,103200,34937821,870,870,871,870,324
|
|
20231103,103100,34655940,870,870,871,870,279
|
|
20231103,103000,34413208,871,872,873,871,8582
|
|
20231103,102900,26936103,872,872,872,872,0
|
|
20231103,102800,26936103,872,872,872,872,0
|
|
20231103,102700,26936103,872,871,872,871,5194
|
|
20231103,102600,22412128,871,871,871,871,0
|
|
20231103,102500,22412128,871,870,871,870,101
|
|
20231103,102400,22324257,871,871,871,871,0
|
|
20231103,102300,22324257,871,871,871,871,1
|
|
20231103,102200,22323386,870,870,870,870,2287
|
|
20231103,102100,20333696,870,870,870,870,0
|
|
20231103,102000,20333696,870,870,870,870,0
|
|
20231103,101900,20333696,870,870,870,870,0
|
|
20231103,101800,20333696,870,870,870,870,0
|
|
20231103,101700,20333696,870,870,870,870,0
|
|
20231103,101600,20333696,870,870,870,870,0
|
|
20231103,101500,20333696,870,870,870,870,1
|
|
20231103,101400,20332826,865,869,869,865,100
|
|
20231103,101300,20246316,870,870,870,870,0
|
|
20231103,101200,20246316,870,870,870,870,0
|
|
20231103,101100,20246316,870,870,870,870,0
|
|
20231103,101000,20246316,870,870,870,870,0
|
|
20231103,100900,20246316,870,870,870,870,9
|
|
20231103,100800,20238486,870,870,870,870,0
|
|
20231103,100700,20238486,870,870,870,870,0
|
|
20231103,100600,20238486,870,870,870,870,0
|
|
20231103,100500,20238486,870,870,870,870,111
|
|
20231103,100400,20141916,870,870,870,870,0
|
|
20231103,100300,20141916,870,870,870,870,0
|
|
20231103,100200,20141916,870,870,870,870,0
|
|
20231103,100100,20141916,870,870,870,870,0
|
|
20231103,100000,20141916,870,870,870,870,0
|
|
20231103,095900,20141916,870,870,870,870,0
|
|
20231103,095800,20141916,870,870,870,870,0
|
|
20231103,095700,20141916,870,870,870,870,0
|
|
20231103,095600,20141916,870,869,870,869,1000
|
|
20231103,095500,19271926,870,868,870,868,10
|
|
20231103,095400,19263243,868,868,868,868,0
|
|
20231103,095300,19263243,868,866,868,866,2
|
|
20231103,095200,19261509,868,866,868,866,3
|
|
20231103,095100,19258908,868,866,868,866,2
|
|
20231103,095000,19257174,870,870,870,870,0
|
|
20231103,094900,19257174,870,870,870,870,0
|
|
20231103,094800,19257174,870,870,870,870,0
|
|
20231103,094700,19257174,870,870,870,870,0
|
|
20231103,094600,19257174,870,870,870,870,0
|
|
20231103,094500,19257174,870,870,870,870,0
|
|
20231103,094400,19257174,870,870,870,870,0
|
|
20231103,094300,19257174,870,870,870,870,0
|
|
20231103,094200,19257174,870,870,870,870,40
|
|
20231103,094100,19222374,869,869,869,869,2000
|
|
20231103,094000,17484374,869,869,869,869,0
|
|
20231103,093900,17484374,869,870,870,869,83
|
|
20231103,093800,17412246,869,869,869,869,200
|
|
20231103,093700,17238446,869,865,869,865,1511
|
|
20231103,093600,15930108,865,865,865,865,0
|
|
20231103,093500,15930108,865,864,865,864,4
|
|
20231103,093400,15926649,863,862,863,862,438
|
|
20231103,093300,15548894,863,863,863,863,0
|
|
20231103,093200,15548894,863,863,863,863,0
|
|
20231103,093100,15548894,863,863,863,863,1
|
|
20231103,093000,15548031,864,863,864,863,601
|
|
20231103,092900,15029367,864,864,864,864,0
|
|
20231103,092800,15029367,864,864,864,864,0
|
|
20231103,092700,15029367,864,864,864,864,1
|
|
20231103,092600,15028503,862,862,862,862,137
|
|
20231103,092500,14910409,864,864,864,864,0
|
|
20231103,092400,14910409,864,864,864,864,0
|
|
20231103,092300,14910409,864,864,864,864,0
|
|
20231103,092200,14910409,864,864,864,864,0
|
|
20231103,092100,14910409,864,864,864,864,10
|
|
20231103,092000,14901769,864,863,864,863,1045
|
|
20231103,091900,13999932,868,868,868,868,0
|
|
20231103,091800,13999932,868,868,868,868,0
|
|
20231103,091700,13999932,868,868,868,868,0
|
|
20231103,091600,13999932,868,868,868,868,7
|
|
20231103,091500,13993856,868,868,868,868,10
|
|
20231103,091400,13985176,870,870,870,870,0
|
|
20231103,091300,13985176,870,870,870,870,0
|
|
20231103,091200,13985176,870,863,871,863,459
|
|
20231103,091100,13588652,871,872,872,863,557
|
|
20231103,091000,13106049,872,872,872,872,70
|
|
20231103,090900,13045009,873,873,873,873,0
|
|
20231103,090800,13045009,873,871,873,871,1860
|
|
20231103,090700,11423387,872,872,872,872,56
|
|
20231103,090600,11374555,875,875,876,867,458
|
|
20231103,090500,10973678,875,873,875,873,66
|
|
20231103,090400,10915968,876,876,877,865,413
|
|
20231103,090300,10554172,873,880,880,873,64
|
|
20231103,090200,10497896,880,879,880,879,2
|
|
20231103,090100,10496137,882,869,882,869,11
|
|
20231103,090000,10486459,887,861,887,861,12177
|