674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201100,121470876,870,870,870,870,1521
|
|
20231106,201000,121470876,870,870,870,870,0
|
|
20231106,200900,121470876,870,870,870,870,0
|
|
20231106,200800,121470876,870,870,870,870,0
|
|
20231106,200700,121470876,870,870,870,870,0
|
|
20231106,200600,121470876,870,870,870,870,0
|
|
20231106,200500,121470876,870,870,870,870,0
|
|
20231106,200400,121470876,870,870,870,870,0
|
|
20231106,200300,121470876,870,870,870,870,0
|
|
20231106,200200,121470876,870,870,870,870,0
|
|
20231106,200100,121470876,870,870,870,870,0
|
|
20231106,200000,121470876,870,870,870,870,0
|
|
20231106,195900,121470876,870,870,870,870,0
|
|
20231106,195800,121470876,870,870,870,870,0
|
|
20231106,195700,121470876,870,870,870,870,0
|
|
20231106,195600,121470876,870,870,870,870,0
|
|
20231106,195500,121470876,870,870,870,870,0
|
|
20231106,195400,121470876,870,870,870,870,0
|
|
20231106,195300,121470876,870,870,870,870,0
|
|
20231106,195200,121470876,870,870,870,870,0
|
|
20231106,195100,121470876,870,870,870,870,0
|
|
20231106,195000,121470876,870,870,870,870,0
|
|
20231106,194900,121470876,870,870,870,870,0
|
|
20231106,194800,121470876,870,870,870,870,0
|
|
20231106,194700,121470876,870,870,870,870,0
|
|
20231106,194600,121470876,870,870,870,870,0
|
|
20231106,194500,121470876,870,870,870,870,0
|
|
20231106,194400,121470876,870,870,870,870,0
|
|
20231106,194300,121470876,870,870,870,870,0
|
|
20231106,194200,121470876,870,870,870,870,0
|
|
20231106,194100,121470876,870,870,870,870,1521
|
|
20231106,194000,121470876,870,870,870,870,0
|
|
20231106,193900,121470876,870,870,870,870,0
|
|
20231106,193800,121470876,870,870,870,870,0
|
|
20231106,193700,121470876,870,870,870,870,0
|
|
20231106,193600,121470876,870,870,870,870,0
|
|
20231106,193500,121470876,870,870,870,870,0
|
|
20231106,193400,121470876,870,870,870,870,0
|
|
20231106,193300,121470876,870,870,870,870,0
|
|
20231106,193200,121470876,870,870,870,870,0
|
|
20231106,193100,121470876,870,870,870,870,0
|
|
20231106,193000,121470876,870,870,870,870,0
|
|
20231106,192900,121470876,870,870,870,870,0
|
|
20231106,192800,121470876,870,870,870,870,0
|
|
20231106,192700,121470876,870,870,870,870,0
|
|
20231106,192600,121470876,870,870,870,870,0
|
|
20231106,192500,121470876,870,870,870,870,0
|
|
20231106,192400,121470876,870,870,870,870,0
|
|
20231106,192300,121470876,870,870,870,870,0
|
|
20231106,192200,121470876,870,870,870,870,0
|
|
20231106,192100,121470876,870,870,870,870,0
|
|
20231106,192000,121470876,870,870,870,870,0
|
|
20231106,191900,121470876,870,870,870,870,0
|
|
20231106,191800,121470876,870,870,870,870,0
|
|
20231106,191700,121470876,870,870,870,870,0
|
|
20231106,191600,121470876,870,870,870,870,0
|
|
20231106,191500,121470876,870,870,870,870,0
|
|
20231106,191400,121470876,870,870,870,870,0
|
|
20231106,191300,121470876,870,870,870,870,0
|
|
20231106,191200,121470876,870,870,870,870,0
|
|
20231106,191100,121470876,870,870,870,870,1521
|
|
20231106,191000,121470876,870,870,870,870,0
|
|
20231106,190900,121470876,870,870,870,870,0
|
|
20231106,190800,121470876,870,870,870,870,0
|
|
20231106,190700,121470876,870,870,870,870,0
|
|
20231106,190600,121470876,870,870,870,870,0
|
|
20231106,190500,121470876,870,870,870,870,0
|
|
20231106,190400,121470876,870,870,870,870,0
|
|
20231106,190300,121470876,870,870,870,870,0
|
|
20231106,190200,121470876,870,870,870,870,0
|
|
20231106,190100,121470876,870,870,870,870,0
|
|
20231106,190000,121470876,870,870,870,870,0
|
|
20231106,185900,121470876,870,870,870,870,0
|
|
20231106,185800,121470876,870,870,870,870,0
|
|
20231106,185700,121470876,870,870,870,870,0
|
|
20231106,185600,121470876,870,870,870,870,0
|
|
20231106,185500,121470876,870,870,870,870,0
|
|
20231106,185400,121470876,870,870,870,870,0
|
|
20231106,185300,121470876,870,870,870,870,0
|
|
20231106,185200,121470876,870,870,870,870,0
|
|
20231106,185100,121470876,870,870,870,870,0
|
|
20231106,185000,121470876,870,870,870,870,0
|
|
20231106,184900,121470876,870,870,870,870,0
|
|
20231106,184800,121470876,870,870,870,870,0
|
|
20231106,184700,121470876,870,870,870,870,0
|
|
20231106,184600,121470876,870,870,870,870,0
|
|
20231106,184500,121470876,870,870,870,870,0
|
|
20231106,184400,121470876,870,870,870,870,0
|
|
20231106,184300,121470876,870,870,870,870,0
|
|
20231106,184200,121470876,870,870,870,870,0
|
|
20231106,184100,121470876,870,870,870,870,1521
|
|
20231106,184000,121470876,870,870,870,870,0
|
|
20231106,183900,121470876,870,870,870,870,0
|
|
20231106,183800,121470876,870,870,870,870,0
|
|
20231106,183700,121470876,870,870,870,870,0
|
|
20231106,183600,121470876,870,870,870,870,0
|
|
20231106,183500,121470876,870,870,870,870,0
|
|
20231106,183400,121470876,870,870,870,870,0
|
|
20231106,183300,121470876,870,870,870,870,0
|
|
20231106,183200,121470876,870,870,870,870,0
|
|
20231106,183100,121470876,870,870,870,870,0
|
|
20231106,183000,121470876,870,870,870,870,0
|
|
20231106,182900,121470876,870,870,870,870,0
|
|
20231106,182800,121470876,870,870,870,870,0
|
|
20231106,182700,121470876,870,870,870,870,0
|
|
20231106,182600,121470876,870,870,870,870,0
|
|
20231106,182500,121470876,870,870,870,870,0
|
|
20231106,182400,121470876,870,870,870,870,0
|
|
20231106,182300,121470876,870,870,870,870,0
|
|
20231106,182200,121470876,870,870,870,870,0
|
|
20231106,182100,121470876,870,870,870,870,0
|
|
20231106,182000,121470876,870,870,870,870,0
|
|
20231106,181900,121470876,870,870,870,870,0
|
|
20231106,181800,121470876,870,870,870,870,0
|
|
20231106,181700,121470876,870,870,870,870,0
|
|
20231106,181600,121470876,870,870,870,870,0
|
|
20231106,181500,121470876,870,870,870,870,0
|
|
20231106,181400,121470876,870,870,870,870,0
|
|
20231106,181300,121470876,870,870,870,870,0
|
|
20231106,181200,121470876,870,870,870,870,0
|
|
20231106,181100,121470876,870,870,870,870,1521
|
|
20231106,181000,121470876,870,870,870,870,0
|
|
20231106,180900,121470876,870,870,870,870,0
|
|
20231106,180800,121470876,870,870,870,870,0
|
|
20231106,180700,121470876,870,870,870,870,0
|
|
20231106,180600,121470876,870,870,870,870,0
|
|
20231106,180500,121470876,870,870,870,870,0
|
|
20231106,180400,121470876,870,870,870,870,0
|
|
20231106,180300,121470876,870,870,870,870,0
|
|
20231106,180200,121470876,870,870,870,870,0
|
|
20231106,180100,121470876,870,870,870,870,0
|
|
20231106,180000,121470876,870,870,870,870,0
|
|
20231106,175900,121470876,870,870,870,870,0
|
|
20231106,175800,121470876,870,870,870,870,0
|
|
20231106,175700,121470876,870,870,870,870,0
|
|
20231106,175600,121470876,870,870,870,870,0
|
|
20231106,175500,121470876,870,870,870,870,0
|
|
20231106,175400,121470876,870,870,870,870,0
|
|
20231106,175300,121470876,870,870,870,870,0
|
|
20231106,175200,121470876,870,870,870,870,0
|
|
20231106,175100,121470876,870,870,870,870,0
|
|
20231106,175000,121470876,870,870,870,870,0
|
|
20231106,174900,121470876,870,870,870,870,0
|
|
20231106,174800,121470876,870,870,870,870,0
|
|
20231106,174700,121470876,870,870,870,870,0
|
|
20231106,174600,121470876,870,870,870,870,0
|
|
20231106,174500,121470876,870,870,870,870,0
|
|
20231106,174400,121470876,870,870,870,870,0
|
|
20231106,174300,121470876,870,870,870,870,0
|
|
20231106,174200,121470876,870,870,870,870,0
|
|
20231106,174100,121470876,870,870,870,870,1521
|
|
20231106,174000,121470876,870,870,870,870,0
|
|
20231106,173900,121470876,870,870,870,870,0
|
|
20231106,173800,121470876,870,870,870,870,0
|
|
20231106,173700,121470876,870,870,870,870,0
|
|
20231106,173600,121470876,870,870,870,870,0
|
|
20231106,173500,121470876,870,870,870,870,0
|
|
20231106,173400,121470876,870,870,870,870,0
|
|
20231106,173300,121470876,870,870,870,870,0
|
|
20231106,173200,121470876,870,870,870,870,0
|
|
20231106,173100,121470876,870,870,870,870,0
|
|
20231106,173000,121470876,870,870,870,870,0
|
|
20231106,172900,121470876,870,870,870,870,0
|
|
20231106,172800,121470876,870,870,870,870,0
|
|
20231106,172700,121470876,870,870,870,870,0
|
|
20231106,172600,121470876,870,870,870,870,0
|
|
20231106,172500,121470876,870,870,870,870,0
|
|
20231106,172400,121470876,870,870,870,870,0
|
|
20231106,172300,121470876,870,870,870,870,0
|
|
20231106,172200,121470876,870,870,870,870,0
|
|
20231106,172100,121470876,870,870,870,870,0
|
|
20231106,172000,121470876,870,870,870,870,0
|
|
20231106,171900,121470876,870,870,870,870,0
|
|
20231106,171800,121470876,870,870,870,870,0
|
|
20231106,171700,121470876,870,870,870,870,0
|
|
20231106,171600,121470876,870,870,870,870,0
|
|
20231106,171500,121470876,870,870,870,870,0
|
|
20231106,171400,121470876,870,870,870,870,0
|
|
20231106,171300,121470876,870,870,870,870,0
|
|
20231106,171200,121470876,870,870,870,870,0
|
|
20231106,171100,121470876,870,870,870,870,1521
|
|
20231106,171000,121470876,870,870,870,870,0
|
|
20231106,170900,121470876,870,870,870,870,0
|
|
20231106,170800,121470876,870,870,870,870,0
|
|
20231106,170700,121470876,870,870,870,870,0
|
|
20231106,170600,121470876,870,870,870,870,0
|
|
20231106,170500,121470876,870,870,870,870,0
|
|
20231106,170400,121470876,870,870,870,870,0
|
|
20231106,170300,121470876,870,870,870,870,0
|
|
20231106,170200,121470876,870,870,870,870,0
|
|
20231106,170100,121470876,870,870,870,870,0
|
|
20231106,170000,121470876,870,870,870,870,0
|
|
20231106,165900,121470876,870,870,870,870,0
|
|
20231106,165800,121470876,870,870,870,870,0
|
|
20231106,165700,121470876,870,870,870,870,0
|
|
20231106,165600,121470876,870,870,870,870,0
|
|
20231106,165500,121470876,870,870,870,870,0
|
|
20231106,165400,121470876,870,870,870,870,0
|
|
20231106,165300,121470876,870,870,870,870,0
|
|
20231106,165200,121470876,870,870,870,870,0
|
|
20231106,165100,121470876,870,870,870,870,0
|
|
20231106,165000,121470876,870,870,870,870,0
|
|
20231106,164900,121470876,870,870,870,870,0
|
|
20231106,164800,121470876,870,870,870,870,0
|
|
20231106,164700,121470876,870,870,870,870,0
|
|
20231106,164600,121470876,870,870,870,870,0
|
|
20231106,164500,121470876,870,870,870,870,0
|
|
20231106,164400,121470876,870,870,870,870,0
|
|
20231106,164300,121470876,870,870,870,870,0
|
|
20231106,164200,121470876,870,870,870,870,0
|
|
20231106,164100,121470876,870,870,870,870,1521
|
|
20231106,164000,121470876,870,870,870,870,0
|
|
20231106,163900,121470876,870,870,870,870,0
|
|
20231106,163800,121470876,870,870,870,870,0
|
|
20231106,163700,121470876,870,870,870,870,0
|
|
20231106,163600,121470876,870,870,870,870,0
|
|
20231106,163500,121470876,870,870,870,870,0
|
|
20231106,163400,121470876,870,870,870,870,0
|
|
20231106,163300,121470876,870,870,870,870,0
|
|
20231106,163200,121470876,870,870,870,870,0
|
|
20231106,163100,121470876,870,870,870,870,0
|
|
20231106,163000,121470876,870,870,870,870,0
|
|
20231106,162900,121470876,870,870,870,870,0
|
|
20231106,162800,121470876,870,870,870,870,0
|
|
20231106,162700,121470876,870,870,870,870,0
|
|
20231106,162600,121470876,870,870,870,870,0
|
|
20231106,162500,121470876,870,870,870,870,0
|
|
20231106,162400,121470876,870,870,870,870,0
|
|
20231106,162300,121470876,870,870,870,870,0
|
|
20231106,162200,121470876,870,870,870,870,0
|
|
20231106,162100,121470876,870,870,870,870,0
|
|
20231106,162000,121470876,870,870,870,870,0
|
|
20231106,161900,121470876,870,870,870,870,0
|
|
20231106,161800,121470876,870,870,870,870,0
|
|
20231106,161700,121470876,870,870,870,870,0
|
|
20231106,161600,121470876,870,870,870,870,0
|
|
20231106,161500,121470876,870,870,870,870,0
|
|
20231106,161400,121470876,870,870,870,870,0
|
|
20231106,161300,121470876,870,870,870,870,0
|
|
20231106,161200,121470876,870,870,870,870,0
|
|
20231106,161100,121470876,870,870,870,870,1521
|
|
20231106,161000,121470876,870,870,870,870,0
|
|
20231106,160900,121470876,870,870,870,870,0
|
|
20231106,160800,121470876,870,870,870,870,0
|
|
20231106,160700,121470876,870,870,870,870,0
|
|
20231106,160600,121470876,870,870,870,870,0
|
|
20231106,160500,121470876,870,870,870,870,0
|
|
20231106,160400,121470876,870,870,870,870,0
|
|
20231106,160300,121470876,870,870,870,870,0
|
|
20231106,160200,121470876,870,870,870,870,0
|
|
20231106,160100,121470876,870,870,870,870,0
|
|
20231106,160000,121470876,870,870,870,870,0
|
|
20231106,155900,121470876,870,870,870,870,0
|
|
20231106,155800,121470876,870,870,870,870,0
|
|
20231106,155700,121470876,870,870,870,870,0
|
|
20231106,155600,121470876,870,870,870,870,0
|
|
20231106,155500,121470876,870,870,870,870,0
|
|
20231106,155400,121470876,870,870,870,870,0
|
|
20231106,155300,121470876,870,870,870,870,0
|
|
20231106,155200,121470876,870,870,870,870,0
|
|
20231106,155100,121470876,870,870,870,870,0
|
|
20231106,155000,121470876,870,870,870,870,0
|
|
20231106,154900,121470876,870,870,870,870,0
|
|
20231106,154800,121470876,870,870,870,870,0
|
|
20231106,154700,121470876,870,870,870,870,0
|
|
20231106,154600,121470876,870,870,870,870,0
|
|
20231106,154500,121470876,870,870,870,870,0
|
|
20231106,154400,121470876,870,870,870,870,0
|
|
20231106,154300,121470876,870,870,870,870,0
|
|
20231106,154200,121470876,870,870,870,870,0
|
|
20231106,154100,121470876,870,870,870,870,1521
|
|
20231106,154000,121470876,870,870,870,870,0
|
|
20231106,153900,121470876,870,870,870,870,0
|
|
20231106,153800,121470876,870,870,870,870,0
|
|
20231106,153700,121470876,870,870,870,870,0
|
|
20231106,153600,121470876,870,870,870,870,0
|
|
20231106,153500,121470876,870,870,870,870,0
|
|
20231106,153400,121470876,870,870,870,870,0
|
|
20231106,153300,121470876,870,870,870,870,0
|
|
20231106,153200,121470876,870,870,870,870,0
|
|
20231106,153100,121470876,870,870,870,870,0
|
|
20231106,153000,121470876,870,870,870,870,1521
|
|
20231106,152900,120147606,870,870,870,870,0
|
|
20231106,152800,120147606,870,870,870,870,0
|
|
20231106,152700,120147606,870,870,870,870,0
|
|
20231106,152600,120147606,870,870,870,870,0
|
|
20231106,152500,120147606,870,870,870,870,0
|
|
20231106,152400,120147606,870,870,870,870,0
|
|
20231106,152300,120147606,870,870,870,870,0
|
|
20231106,152200,120147606,870,870,870,870,0
|
|
20231106,152100,120147606,870,870,870,870,0
|
|
20231106,152000,120147606,870,870,870,870,0
|
|
20231106,151900,120147606,870,870,870,870,2
|
|
20231106,151800,120145866,869,869,869,869,259
|
|
20231106,151700,119920795,869,869,869,869,0
|
|
20231106,151600,119920795,869,869,869,869,0
|
|
20231106,151500,119920795,869,869,869,869,0
|
|
20231106,151400,119920795,869,867,869,867,535
|
|
20231106,151300,119456930,868,868,868,868,10
|
|
20231106,151200,119448250,870,870,870,870,0
|
|
20231106,151100,119448250,870,870,870,870,0
|
|
20231106,151000,119448250,870,870,870,870,0
|
|
20231106,150900,119448250,870,870,870,870,0
|
|
20231106,150800,119448250,870,870,870,870,2
|
|
20231106,150700,119446510,865,865,865,865,3
|
|
20231106,150600,119443915,870,870,870,870,0
|
|
20231106,150500,119443915,870,870,870,870,0
|
|
20231106,150400,119443915,870,870,870,870,0
|
|
20231106,150300,119443915,870,866,870,866,502
|
|
20231106,150200,119008775,870,867,870,866,9864
|
|
20231106,150100,110457281,867,867,867,867,691
|
|
20231106,150000,109858184,867,867,867,867,150
|
|
20231106,145900,109728134,868,867,868,867,259
|
|
20231106,145800,109503579,867,867,867,867,0
|
|
20231106,145700,109503579,867,867,867,867,0
|
|
20231106,145600,109503579,867,867,868,867,97
|
|
20231106,145500,109419478,869,869,869,869,0
|
|
20231106,145400,109419478,869,869,869,869,0
|
|
20231106,145300,109419478,869,863,869,863,56
|
|
20231106,145200,109371138,869,863,869,863,10
|
|
20231106,145100,109362478,869,869,869,869,0
|
|
20231106,145000,109362478,869,864,869,861,3002
|
|
20231106,144900,106773792,868,868,868,868,10
|
|
20231106,144800,106765112,871,871,871,871,10
|
|
20231106,144700,106756402,871,871,871,871,21
|
|
20231106,144600,106738111,871,867,871,865,1935
|
|
20231106,144500,105064209,872,872,872,872,0
|
|
20231106,144400,105064209,872,872,872,872,0
|
|
20231106,144300,105064209,872,872,872,872,2
|
|
20231106,144200,105062465,866,866,866,866,0
|
|
20231106,144100,105062465,866,866,866,866,0
|
|
20231106,144000,105062465,866,866,866,866,0
|
|
20231106,143900,105062465,866,870,870,866,3000
|
|
20231106,143800,102462664,871,872,873,871,151
|
|
20231106,143700,102331028,873,873,873,873,0
|
|
20231106,143600,102331028,873,872,873,872,22
|
|
20231106,143500,102311842,873,873,873,873,0
|
|
20231106,143400,102311842,873,873,873,873,0
|
|
20231106,143300,102311842,873,873,873,873,0
|
|
20231106,143200,102311842,873,871,873,871,5
|
|
20231106,143100,102307483,873,873,873,873,0
|
|
20231106,143000,102307483,873,873,873,873,1
|
|
20231106,142900,102306610,873,873,873,873,58
|
|
20231106,142800,102255976,873,873,873,873,0
|
|
20231106,142700,102255976,873,870,873,870,102
|
|
20231106,142600,102167230,874,874,874,874,0
|
|
20231106,142500,102167230,874,874,874,874,0
|
|
20231106,142400,102167230,874,870,874,870,5747
|
|
20231106,142300,97156205,870,870,870,870,0
|
|
20231106,142200,97156205,870,870,870,870,0
|
|
20231106,142100,97156205,870,870,870,870,0
|
|
20231106,142000,97156205,870,870,870,870,0
|
|
20231106,141900,97156205,870,870,870,870,0
|
|
20231106,141800,97156205,870,870,870,870,0
|
|
20231106,141700,97156205,870,870,870,870,0
|
|
20231106,141600,97156205,870,870,870,870,17
|
|
20231106,141500,97141415,871,871,871,871,0
|
|
20231106,141400,97141415,871,871,871,871,2
|
|
20231106,141300,97139673,870,870,870,870,0
|
|
20231106,141200,97139673,870,870,870,870,1
|
|
20231106,141100,97138803,870,870,870,870,2
|
|
20231106,141000,97137063,871,871,871,871,0
|
|
20231106,140900,97137063,871,871,871,871,0
|
|
20231106,140800,97137063,871,871,871,871,0
|
|
20231106,140700,97137063,871,871,871,871,0
|
|
20231106,140600,97137063,871,871,871,871,0
|
|
20231106,140500,97137063,871,871,871,871,0
|
|
20231106,140400,97137063,871,871,871,871,0
|
|
20231106,140300,97137063,871,871,871,871,10
|
|
20231106,140200,97128353,871,871,871,871,0
|
|
20231106,140100,97128353,871,871,871,871,0
|
|
20231106,140000,97128353,871,871,871,871,0
|
|
20231106,135900,97128353,871,871,871,871,0
|
|
20231106,135800,97128353,871,871,871,871,0
|
|
20231106,135700,97128353,871,871,871,871,10
|
|
20231106,135600,97119643,871,871,871,871,13
|
|
20231106,135500,97108320,871,871,871,871,0
|
|
20231106,135400,97108320,871,871,871,871,59
|
|
20231106,135300,97056931,871,871,871,871,100
|
|
20231106,135200,96969831,871,871,871,871,20
|
|
20231106,135100,96952411,871,871,871,871,0
|
|
20231106,135000,96952411,871,871,871,871,0
|
|
20231106,134900,96952411,871,871,871,871,0
|
|
20231106,134800,96952411,871,871,871,871,0
|
|
20231106,134700,96952411,871,871,871,871,0
|
|
20231106,134600,96952411,871,871,871,871,0
|
|
20231106,134500,96952411,871,871,871,871,1
|
|
20231106,134400,96951540,871,871,871,871,0
|
|
20231106,134300,96951540,871,871,871,871,0
|
|
20231106,134200,96951540,871,871,871,871,0
|
|
20231106,134100,96951540,871,871,871,871,0
|
|
20231106,134000,96951540,871,871,871,871,0
|
|
20231106,133900,96951540,871,871,871,871,0
|
|
20231106,133800,96951540,871,871,871,871,0
|
|
20231106,133700,96951540,871,871,871,871,0
|
|
20231106,133600,96951540,871,871,871,871,0
|
|
20231106,133500,96951540,871,871,871,871,0
|
|
20231106,133400,96951540,871,871,871,871,0
|
|
20231106,133300,96951540,871,871,871,871,2
|
|
20231106,133200,96949798,869,869,869,869,2420
|
|
20231106,133100,94846818,872,872,872,872,0
|
|
20231106,133000,94846818,872,871,872,866,1002
|
|
20231106,132900,93975846,872,872,872,872,0
|
|
20231106,132800,93975846,872,872,872,872,0
|
|
20231106,132700,93975846,872,872,872,872,0
|
|
20231106,132600,93975846,872,872,872,872,13
|
|
20231106,132500,93964510,872,872,872,872,0
|
|
20231106,132400,93964510,872,872,872,872,0
|
|
20231106,132300,93964510,872,872,872,872,0
|
|
20231106,132200,93964510,872,872,872,872,23
|
|
20231106,132100,93944454,872,872,872,872,77
|
|
20231106,132000,93877310,873,873,873,873,0
|
|
20231106,131900,93877310,873,873,873,873,0
|
|
20231106,131800,93877310,873,873,873,873,200
|
|
20231106,131700,93702710,873,873,873,873,0
|
|
20231106,131600,93702710,873,873,873,873,0
|
|
20231106,131500,93702710,873,873,873,873,0
|
|
20231106,131400,93702710,873,873,873,873,0
|
|
20231106,131300,93702710,873,873,873,873,0
|
|
20231106,131200,93702710,873,872,873,872,341
|
|
20231106,131100,93405356,872,872,872,872,0
|
|
20231106,131000,93405356,872,870,872,870,2010
|
|
20231106,130900,91656653,870,870,870,870,0
|
|
20231106,130800,91656653,870,870,870,870,0
|
|
20231106,130700,91656653,870,870,870,870,1
|
|
20231106,130600,91655783,870,870,870,870,0
|
|
20231106,130500,91655783,870,870,870,870,0
|
|
20231106,130400,91655783,870,867,870,867,344
|
|
20231106,130300,91357532,865,867,867,865,686
|
|
20231106,130200,90763875,867,867,867,867,630
|
|
20231106,130100,90217665,869,869,869,869,0
|
|
20231106,130000,90217665,869,869,869,869,0
|
|
20231106,125900,90217665,869,869,869,869,0
|
|
20231106,125800,90217665,869,869,869,869,0
|
|
20231106,125700,90217665,869,865,869,865,30
|
|
20231106,125600,90191707,865,865,865,865,313
|
|
20231106,125500,89920962,868,868,868,868,1
|
|
20231106,125400,89920094,865,865,865,865,1000
|
|
20231106,125300,89055094,870,870,870,870,142
|
|
20231106,125200,88931554,870,870,870,870,2
|
|
20231106,125100,88929814,863,863,863,863,0
|
|
20231106,125000,88929814,863,864,864,863,2500
|
|
20231106,124900,86771968,862,870,870,862,2853
|
|
20231106,124800,84310732,871,871,871,871,0
|
|
20231106,124700,84310732,871,871,871,871,0
|
|
20231106,124600,84310732,871,871,871,871,13
|
|
20231106,124500,84299409,871,871,871,871,0
|
|
20231106,124400,84299409,871,871,871,871,54
|
|
20231106,124300,84252375,871,871,871,871,0
|
|
20231106,124200,84252375,871,871,871,871,13
|
|
20231106,124100,84241052,873,873,873,873,0
|
|
20231106,124000,84241052,873,873,873,873,500
|
|
20231106,123900,83804552,873,873,873,873,0
|
|
20231106,123800,83804552,873,873,873,873,0
|
|
20231106,123700,83804552,873,873,873,873,0
|
|
20231106,123600,83804552,873,873,873,873,0
|
|
20231106,123500,83804552,873,873,873,873,0
|
|
20231106,123400,83804552,873,873,873,873,0
|
|
20231106,123300,83804552,873,873,873,873,0
|
|
20231106,123200,83804552,873,873,873,873,1
|
|
20231106,123100,83803679,873,873,873,873,0
|
|
20231106,123000,83803679,873,873,873,873,2
|
|
20231106,122900,83801933,869,869,869,869,0
|
|
20231106,122800,83801933,869,869,869,869,0
|
|
20231106,122700,83801933,869,869,869,869,642
|
|
20231106,122600,83244035,869,869,869,869,0
|
|
20231106,122500,83244035,869,869,869,869,1
|
|
20231106,122400,83243166,869,869,869,869,0
|
|
20231106,122300,83243166,869,869,869,869,0
|
|
20231106,122200,83243166,869,869,869,869,0
|
|
20231106,122100,83243166,869,869,869,869,0
|
|
20231106,122000,83243166,869,869,869,869,0
|
|
20231106,121900,83243166,869,869,869,869,2
|
|
20231106,121800,83241428,867,867,867,867,0
|
|
20231106,121700,83241428,867,867,867,867,631
|
|
20231106,121600,82694351,870,870,870,870,0
|
|
20231106,121500,82694351,870,870,870,870,0
|
|
20231106,121400,82694351,870,870,870,870,0
|
|
20231106,121300,82694351,870,870,870,870,0
|
|
20231106,121200,82694351,870,870,870,870,0
|
|
20231106,121100,82694351,870,870,870,870,0
|
|
20231106,121000,82694351,870,870,870,870,2
|
|
20231106,120900,82692611,866,866,866,866,1
|
|
20231106,120800,82691745,871,871,871,871,0
|
|
20231106,120700,82691745,871,871,871,871,0
|
|
20231106,120600,82691745,871,871,871,871,0
|
|
20231106,120500,82691745,871,871,871,871,0
|
|
20231106,120400,82691745,871,871,871,871,0
|
|
20231106,120300,82691745,871,871,871,871,0
|
|
20231106,120200,82691745,871,871,871,871,0
|
|
20231106,120100,82691745,871,871,871,871,2
|
|
20231106,120000,82690003,867,867,867,867,0
|
|
20231106,115900,82690003,867,867,867,867,11
|
|
20231106,115800,82680466,873,873,873,873,0
|
|
20231106,115700,82680466,873,873,873,873,0
|
|
20231106,115600,82680466,873,873,873,873,0
|
|
20231106,115500,82680466,873,873,873,873,2
|
|
20231106,115400,82678720,872,872,872,872,26
|
|
20231106,115300,82656048,872,872,872,872,0
|
|
20231106,115200,82656048,872,872,872,872,2
|
|
20231106,115100,82654304,871,871,871,871,0
|
|
20231106,115000,82654304,871,866,871,866,733
|
|
20231106,114900,82019516,873,873,873,873,0
|
|
20231106,114800,82019516,873,873,873,873,0
|
|
20231106,114700,82019516,873,869,873,860,1003
|
|
20231106,114600,81154152,873,873,873,873,0
|
|
20231106,114500,81154152,873,873,873,873,83
|
|
20231106,114400,81081693,873,873,873,873,2
|
|
20231106,114300,81079947,870,871,871,870,26
|
|
20231106,114200,81057314,875,875,875,875,0
|
|
20231106,114100,81057314,875,875,875,875,0
|
|
20231106,114000,81057314,875,875,875,875,0
|
|
20231106,113900,81057314,875,875,875,875,0
|
|
20231106,113800,81057314,875,875,875,875,0
|
|
20231106,113700,81057314,875,871,875,871,3
|
|
20231106,113600,81054695,870,870,870,870,703
|
|
20231106,113500,80443085,870,870,870,870,62
|
|
20231106,113400,80389145,870,870,870,870,0
|
|
20231106,113300,80389145,870,870,870,870,0
|
|
20231106,113200,80389145,870,870,870,870,0
|
|
20231106,113100,80389145,870,869,870,869,2
|
|
20231106,113000,80387406,868,867,868,867,3733
|
|
20231106,112900,77148548,867,866,867,866,3
|
|
20231106,112800,77145948,867,867,867,867,0
|
|
20231106,112700,77145948,867,867,867,867,0
|
|
20231106,112600,77145948,867,865,867,865,739
|
|
20231106,112500,76506153,865,862,865,862,65
|
|
20231106,112400,76450102,865,861,865,861,758
|
|
20231106,112300,75797456,860,860,860,860,0
|
|
20231106,112200,75797456,860,861,861,860,4000
|
|
20231106,112100,72354967,865,865,865,865,0
|
|
20231106,112000,72354967,865,865,865,865,0
|
|
20231106,111900,72354967,865,865,865,865,0
|
|
20231106,111800,72354967,865,865,865,865,0
|
|
20231106,111700,72354967,865,865,865,865,1
|
|
20231106,111600,72354102,859,862,862,859,2000
|
|
20231106,111500,70635411,865,865,865,865,1002
|
|
20231106,111400,69768681,864,864,864,864,281
|
|
20231106,111300,69525897,864,864,864,864,0
|
|
20231106,111200,69525897,864,863,864,863,70
|
|
20231106,111100,69465457,864,864,864,864,0
|
|
20231106,111000,69465457,864,864,864,864,0
|
|
20231106,110900,69465457,864,863,864,863,752
|
|
20231106,110800,68815815,864,864,864,864,1
|
|
20231106,110700,68814951,858,860,860,858,4000
|
|
20231106,110600,65380397,864,861,865,861,2014
|
|
20231106,110500,63646299,861,863,863,861,2035
|
|
20231106,110400,61893059,868,868,868,868,0
|
|
20231106,110300,61893059,868,868,868,868,0
|
|
20231106,110200,61893059,868,868,868,868,0
|
|
20231106,110100,61893059,868,868,868,868,0
|
|
20231106,110000,61893059,868,868,868,868,0
|
|
20231106,105900,61893059,868,868,868,868,0
|
|
20231106,105800,61893059,868,867,868,862,1502
|
|
20231106,105700,60596825,868,868,868,868,0
|
|
20231106,105600,60596825,868,868,868,868,13
|
|
20231106,105500,60585541,868,868,868,868,4
|
|
20231106,105400,60582069,868,868,868,868,13
|
|
20231106,105300,60570785,870,870,870,870,0
|
|
20231106,105200,60570785,870,870,870,870,0
|
|
20231106,105100,60570785,870,870,870,870,0
|
|
20231106,105000,60570785,870,870,870,870,2
|
|
20231106,104900,60569045,864,870,870,864,602
|
|
20231106,104800,60048904,866,866,866,866,0
|
|
20231106,104700,60048904,866,865,866,864,26
|
|
20231106,104600,60026435,866,866,866,866,0
|
|
20231106,104500,60026435,866,866,866,866,41
|
|
20231106,104400,59990929,866,866,866,866,554
|
|
20231106,104300,59511165,870,870,870,870,0
|
|
20231106,104200,59511165,870,870,870,870,0
|
|
20231106,104100,59511165,870,870,870,870,0
|
|
20231106,104000,59511165,870,870,870,870,0
|
|
20231106,103900,59511165,870,870,870,870,2
|
|
20231106,103800,59509425,868,869,869,868,40
|
|
20231106,103700,59474691,870,870,870,870,0
|
|
20231106,103600,59474691,870,870,870,870,13
|
|
20231106,103500,59463381,870,870,870,870,1
|
|
20231106,103400,59462511,870,870,870,870,1
|
|
20231106,103300,59461641,870,870,870,870,0
|
|
20231106,103200,59461641,870,870,870,870,0
|
|
20231106,103100,59461641,870,870,870,870,0
|
|
20231106,103000,59461641,870,870,870,870,0
|
|
20231106,102900,59461641,870,870,870,870,0
|
|
20231106,102800,59461641,870,867,870,867,3
|
|
20231106,102700,59459034,870,867,870,867,563
|
|
20231106,102600,58970907,870,870,870,870,2
|
|
20231106,102500,58969167,866,866,866,866,3
|
|
20231106,102400,58966569,863,870,870,863,22
|
|
20231106,102300,58947475,877,877,877,877,0
|
|
20231106,102200,58947475,877,877,877,877,0
|
|
20231106,102100,58947475,877,877,877,877,0
|
|
20231106,102000,58947475,877,877,877,877,0
|
|
20231106,101900,58947475,877,877,877,877,0
|
|
20231106,101800,58947475,877,877,877,877,0
|
|
20231106,101700,58947475,877,877,877,877,0
|
|
20231106,101600,58947475,877,877,877,877,0
|
|
20231106,101500,58947475,877,877,877,877,0
|
|
20231106,101400,58947475,877,877,877,877,2
|
|
20231106,101300,58945721,877,877,877,877,0
|
|
20231106,101200,58945721,877,873,877,867,222
|
|
20231106,101100,58752699,872,878,878,853,3018
|
|
20231106,101000,56151160,872,872,872,872,100
|
|
20231106,100900,56063960,879,879,879,877,1258
|
|
20231106,100800,54958258,831,831,831,831,0
|
|
20231106,100700,54958258,831,881,881,831,18202
|
|
20231106,100600,39388701,876,876,876,876,1
|
|
20231106,100500,39387825,883,883,883,883,0
|
|
20231106,100400,39387825,883,883,883,883,0
|
|
20231106,100300,39387825,883,879,883,877,502
|
|
20231106,100200,38947053,884,884,884,884,0
|
|
20231106,100100,38947053,884,881,884,880,110
|
|
20231106,100000,38849898,882,882,884,882,4562
|
|
20231106,095900,34826174,884,884,884,884,8
|
|
20231106,095800,34819102,884,884,884,884,20
|
|
20231106,095700,34801422,885,883,885,883,55
|
|
20231106,095600,34752764,885,885,885,885,0
|
|
20231106,095500,34752764,885,879,885,879,5065
|
|
20231106,095400,30300306,879,880,880,879,67
|
|
20231106,095300,30241407,880,880,880,880,24
|
|
20231106,095200,30220287,879,879,879,879,3691
|
|
20231106,095100,26975898,879,879,879,879,1
|
|
20231106,095000,26975019,878,878,878,878,2
|
|
20231106,094900,26973263,877,877,877,877,0
|
|
20231106,094800,26973263,877,877,877,877,12
|
|
20231106,094700,26962739,879,878,879,877,591
|
|
20231106,094600,26443563,878,878,878,878,2
|
|
20231106,094500,26441807,877,877,877,877,4
|
|
20231106,094400,26438299,877,878,878,877,8
|
|
20231106,094300,26431282,878,879,879,878,204
|
|
20231106,094200,26251970,879,879,879,878,4
|
|
20231106,094100,26248455,879,879,879,879,13
|
|
20231106,094000,26237028,879,879,879,879,10
|
|
20231106,093900,26228238,879,879,879,878,103
|
|
20231106,093800,26137702,879,879,879,878,826
|
|
20231106,093700,25411649,879,877,879,877,20
|
|
20231106,093600,25394072,879,879,879,878,208
|
|
20231106,093500,25211247,879,876,879,876,3
|
|
20231106,093400,25208613,879,876,879,876,5
|
|
20231106,093300,25204223,879,879,879,879,0
|
|
20231106,093200,25204223,879,879,879,879,55
|
|
20231106,093100,25155878,879,874,879,874,4
|
|
20231106,093000,25152367,879,878,879,878,874
|
|
20231106,092900,24384938,878,878,878,878,2
|
|
20231106,092800,24383182,877,875,877,875,5131
|
|
20231106,092700,19887417,874,874,874,874,51
|
|
20231106,092600,19842843,874,872,874,871,314
|
|
20231106,092500,19569072,876,876,876,876,0
|
|
20231106,092400,19569072,876,876,876,876,0
|
|
20231106,092300,19569072,876,876,876,876,2
|
|
20231106,092200,19567320,872,874,874,872,4000
|
|
20231106,092100,16078322,876,876,876,876,1
|
|
20231106,092000,16077446,876,876,876,876,0
|
|
20231106,091900,16077446,876,876,876,876,0
|
|
20231106,091800,16077446,876,874,876,872,11570
|
|
20231106,091700,5985386,876,873,876,872,2161
|
|
20231106,091600,4100820,878,878,878,878,0
|
|
20231106,091500,4100820,878,873,878,873,611
|
|
20231106,091400,3564976,877,877,877,877,0
|
|
20231106,091300,3564976,877,872,877,872,2
|
|
20231106,091200,3563227,877,872,877,872,3
|
|
20231106,091100,3560601,877,872,877,872,2002
|
|
20231106,091000,1814847,877,873,877,873,28
|
|
20231106,090900,1790295,872,873,878,872,761
|
|
20231106,090800,1125885,879,879,879,879,378
|
|
20231106,090700,793623,879,872,879,872,3
|
|
20231106,090600,790993,880,874,880,872,102
|
|
20231106,090500,702029,875,881,881,875,102
|
|
20231106,090400,612758,882,880,882,880,5
|
|
20231106,090300,608353,881,880,882,880,63
|
|
20231106,090200,552807,880,872,880,872,64
|
|
20231106,090100,496975,872,869,872,868,152
|
|
20231106,090000,365030,865,865,865,865,422
|