672 lines
28 KiB
CSV
672 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,200900,56162098,877,877,877,877,4188
|
|
20231107,200800,56162098,877,877,877,877,0
|
|
20231107,200700,56162098,877,877,877,877,0
|
|
20231107,200600,56162098,877,877,877,877,0
|
|
20231107,200500,56162098,877,877,877,877,0
|
|
20231107,200400,56162098,877,877,877,877,0
|
|
20231107,200300,56162098,877,877,877,877,0
|
|
20231107,200200,56162098,877,877,877,877,0
|
|
20231107,200100,56162098,877,877,877,877,0
|
|
20231107,200000,56162098,877,877,877,877,0
|
|
20231107,195900,56162098,877,877,877,877,0
|
|
20231107,195800,56162098,877,877,877,877,0
|
|
20231107,195700,56162098,877,877,877,877,0
|
|
20231107,195600,56162098,877,877,877,877,0
|
|
20231107,195500,56162098,877,877,877,877,0
|
|
20231107,195400,56162098,877,877,877,877,0
|
|
20231107,195300,56162098,877,877,877,877,0
|
|
20231107,195200,56162098,877,877,877,877,0
|
|
20231107,195100,56162098,877,877,877,877,0
|
|
20231107,195000,56162098,877,877,877,877,0
|
|
20231107,194900,56162098,877,877,877,877,0
|
|
20231107,194800,56162098,877,877,877,877,0
|
|
20231107,194700,56162098,877,877,877,877,0
|
|
20231107,194600,56162098,877,877,877,877,0
|
|
20231107,194500,56162098,877,877,877,877,0
|
|
20231107,194400,56162098,877,877,877,877,0
|
|
20231107,194300,56162098,877,877,877,877,0
|
|
20231107,194200,56162098,877,877,877,877,0
|
|
20231107,194100,56162098,877,877,877,877,0
|
|
20231107,194000,56162098,877,877,877,877,0
|
|
20231107,193900,56162098,877,877,877,877,4188
|
|
20231107,193800,56162098,877,877,877,877,0
|
|
20231107,193700,56162098,877,877,877,877,0
|
|
20231107,193600,56162098,877,877,877,877,0
|
|
20231107,193500,56162098,877,877,877,877,0
|
|
20231107,193400,56162098,877,877,877,877,0
|
|
20231107,193300,56162098,877,877,877,877,0
|
|
20231107,193200,56162098,877,877,877,877,0
|
|
20231107,193100,56162098,877,877,877,877,0
|
|
20231107,193000,56162098,877,877,877,877,0
|
|
20231107,192900,56162098,877,877,877,877,0
|
|
20231107,192800,56162098,877,877,877,877,0
|
|
20231107,192700,56162098,877,877,877,877,0
|
|
20231107,192600,56162098,877,877,877,877,0
|
|
20231107,192500,56162098,877,877,877,877,0
|
|
20231107,192400,56162098,877,877,877,877,0
|
|
20231107,192300,56162098,877,877,877,877,0
|
|
20231107,192200,56162098,877,877,877,877,0
|
|
20231107,192100,56162098,877,877,877,877,0
|
|
20231107,192000,56162098,877,877,877,877,0
|
|
20231107,191900,56162098,877,877,877,877,0
|
|
20231107,191800,56162098,877,877,877,877,0
|
|
20231107,191700,56162098,877,877,877,877,0
|
|
20231107,191600,56162098,877,877,877,877,0
|
|
20231107,191500,56162098,877,877,877,877,0
|
|
20231107,191400,56162098,877,877,877,877,0
|
|
20231107,191300,56162098,877,877,877,877,0
|
|
20231107,191200,56162098,877,877,877,877,0
|
|
20231107,191100,56162098,877,877,877,877,0
|
|
20231107,191000,56162098,877,877,877,877,0
|
|
20231107,190900,56162098,877,877,877,877,4188
|
|
20231107,190800,56162098,877,877,877,877,0
|
|
20231107,190700,56162098,877,877,877,877,0
|
|
20231107,190600,56162098,877,877,877,877,0
|
|
20231107,190500,56162098,877,877,877,877,0
|
|
20231107,190400,56162098,877,877,877,877,0
|
|
20231107,190300,56162098,877,877,877,877,0
|
|
20231107,190200,56162098,877,877,877,877,0
|
|
20231107,190100,56162098,877,877,877,877,0
|
|
20231107,190000,56162098,877,877,877,877,0
|
|
20231107,185900,56162098,877,877,877,877,0
|
|
20231107,185800,56162098,877,877,877,877,0
|
|
20231107,185700,56162098,877,877,877,877,0
|
|
20231107,185600,56162098,877,877,877,877,0
|
|
20231107,185500,56162098,877,877,877,877,0
|
|
20231107,185400,56162098,877,877,877,877,0
|
|
20231107,185300,56162098,877,877,877,877,0
|
|
20231107,185200,56162098,877,877,877,877,0
|
|
20231107,185100,56162098,877,877,877,877,0
|
|
20231107,185000,56162098,877,877,877,877,0
|
|
20231107,184900,56162098,877,877,877,877,0
|
|
20231107,184800,56162098,877,877,877,877,0
|
|
20231107,184700,56162098,877,877,877,877,0
|
|
20231107,184600,56162098,877,877,877,877,0
|
|
20231107,184500,56162098,877,877,877,877,0
|
|
20231107,184400,56162098,877,877,877,877,0
|
|
20231107,184300,56162098,877,877,877,877,0
|
|
20231107,184200,56162098,877,877,877,877,0
|
|
20231107,184100,56162098,877,877,877,877,0
|
|
20231107,184000,56162098,877,877,877,877,0
|
|
20231107,183900,56162098,877,877,877,877,4188
|
|
20231107,183800,56162098,877,877,877,877,0
|
|
20231107,183700,56162098,877,877,877,877,0
|
|
20231107,183600,56162098,877,877,877,877,0
|
|
20231107,183500,56162098,877,877,877,877,0
|
|
20231107,183400,56162098,877,877,877,877,0
|
|
20231107,183300,56162098,877,877,877,877,0
|
|
20231107,183200,56162098,877,877,877,877,0
|
|
20231107,183100,56162098,877,877,877,877,0
|
|
20231107,183000,56162098,877,877,877,877,0
|
|
20231107,182900,56162098,877,877,877,877,0
|
|
20231107,182800,56162098,877,877,877,877,0
|
|
20231107,182700,56162098,877,877,877,877,0
|
|
20231107,182600,56162098,877,877,877,877,0
|
|
20231107,182500,56162098,877,877,877,877,0
|
|
20231107,182400,56162098,877,877,877,877,0
|
|
20231107,182300,56162098,877,877,877,877,0
|
|
20231107,182200,56162098,877,877,877,877,0
|
|
20231107,182100,56162098,877,877,877,877,0
|
|
20231107,182000,56162098,877,877,877,877,0
|
|
20231107,181900,56162098,877,877,877,877,0
|
|
20231107,181800,56162098,877,877,877,877,0
|
|
20231107,181700,56162098,877,877,877,877,0
|
|
20231107,181600,56162098,877,877,877,877,0
|
|
20231107,181500,56162098,877,877,877,877,0
|
|
20231107,181400,56162098,877,877,877,877,0
|
|
20231107,181300,56162098,877,877,877,877,0
|
|
20231107,181200,56162098,877,877,877,877,0
|
|
20231107,181100,56162098,877,877,877,877,0
|
|
20231107,181000,56162098,877,877,877,877,0
|
|
20231107,180900,56162098,877,877,877,877,4188
|
|
20231107,180800,56162098,877,877,877,877,0
|
|
20231107,180700,56162098,877,877,877,877,0
|
|
20231107,180600,56162098,877,877,877,877,0
|
|
20231107,180500,56162098,877,877,877,877,0
|
|
20231107,180400,56162098,877,877,877,877,0
|
|
20231107,180300,56162098,877,877,877,877,0
|
|
20231107,180200,56162098,877,877,877,877,0
|
|
20231107,180100,56162098,877,877,877,877,0
|
|
20231107,180000,56162098,877,877,877,877,0
|
|
20231107,175900,56162098,877,877,877,877,0
|
|
20231107,175800,56162098,877,877,877,877,0
|
|
20231107,175700,56162098,877,877,877,877,0
|
|
20231107,175600,56162098,877,877,877,877,0
|
|
20231107,175500,56162098,877,877,877,877,0
|
|
20231107,175400,56162098,877,877,877,877,0
|
|
20231107,175300,56162098,877,877,877,877,0
|
|
20231107,175200,56162098,877,877,877,877,0
|
|
20231107,175100,56162098,877,877,877,877,0
|
|
20231107,175000,56162098,877,877,877,877,0
|
|
20231107,174900,56162098,877,877,877,877,0
|
|
20231107,174800,56162098,877,877,877,877,0
|
|
20231107,174700,56162098,877,877,877,877,0
|
|
20231107,174600,56162098,877,877,877,877,0
|
|
20231107,174500,56162098,877,877,877,877,0
|
|
20231107,174400,56162098,877,877,877,877,0
|
|
20231107,174300,56162098,877,877,877,877,0
|
|
20231107,174200,56162098,877,877,877,877,0
|
|
20231107,174100,56162098,877,877,877,877,0
|
|
20231107,174000,56162098,877,877,877,877,0
|
|
20231107,173900,56162098,877,877,877,877,4188
|
|
20231107,173800,56162098,877,877,877,877,0
|
|
20231107,173700,56162098,877,877,877,877,0
|
|
20231107,173600,56162098,877,877,877,877,0
|
|
20231107,173500,56162098,877,877,877,877,0
|
|
20231107,173400,56162098,877,877,877,877,0
|
|
20231107,173300,56162098,877,877,877,877,0
|
|
20231107,173200,56162098,877,877,877,877,0
|
|
20231107,173100,56162098,877,877,877,877,0
|
|
20231107,173000,56162098,877,877,877,877,0
|
|
20231107,172900,56162098,877,877,877,877,0
|
|
20231107,172800,56162098,877,877,877,877,0
|
|
20231107,172700,56162098,877,877,877,877,0
|
|
20231107,172600,56162098,877,877,877,877,0
|
|
20231107,172500,56162098,877,877,877,877,0
|
|
20231107,172400,56162098,877,877,877,877,0
|
|
20231107,172300,56162098,877,877,877,877,0
|
|
20231107,172200,56162098,877,877,877,877,0
|
|
20231107,172100,56162098,877,877,877,877,0
|
|
20231107,172000,56162098,877,877,877,877,0
|
|
20231107,171900,56162098,877,877,877,877,0
|
|
20231107,171800,56162098,877,877,877,877,0
|
|
20231107,171700,56162098,877,877,877,877,0
|
|
20231107,171600,56162098,877,877,877,877,0
|
|
20231107,171500,56162098,877,877,877,877,0
|
|
20231107,171400,56162098,877,877,877,877,0
|
|
20231107,171300,56162098,877,877,877,877,0
|
|
20231107,171200,56162098,877,877,877,877,0
|
|
20231107,171100,56162098,877,877,877,877,0
|
|
20231107,171000,56162098,877,877,877,877,0
|
|
20231107,170900,56162098,877,877,877,877,4188
|
|
20231107,170800,56162098,877,877,877,877,0
|
|
20231107,170700,56162098,877,877,877,877,0
|
|
20231107,170600,56162098,877,877,877,877,0
|
|
20231107,170500,56162098,877,877,877,877,0
|
|
20231107,170400,56162098,877,877,877,877,0
|
|
20231107,170300,56162098,877,877,877,877,0
|
|
20231107,170200,56162098,877,877,877,877,0
|
|
20231107,170100,56162098,877,877,877,877,0
|
|
20231107,170000,56162098,877,877,877,877,0
|
|
20231107,165900,56162098,877,877,877,877,0
|
|
20231107,165800,56162098,877,877,877,877,0
|
|
20231107,165700,56162098,877,877,877,877,0
|
|
20231107,165600,56162098,877,877,877,877,0
|
|
20231107,165500,56162098,877,877,877,877,0
|
|
20231107,165400,56162098,877,877,877,877,0
|
|
20231107,165300,56162098,877,877,877,877,0
|
|
20231107,165200,56162098,877,877,877,877,0
|
|
20231107,165100,56162098,877,877,877,877,0
|
|
20231107,165000,56162098,877,877,877,877,0
|
|
20231107,164900,56162098,877,877,877,877,0
|
|
20231107,164800,56162098,877,877,877,877,0
|
|
20231107,164700,56162098,877,877,877,877,0
|
|
20231107,164600,56162098,877,877,877,877,0
|
|
20231107,164500,56162098,877,877,877,877,0
|
|
20231107,164400,56162098,877,877,877,877,0
|
|
20231107,164300,56162098,877,877,877,877,0
|
|
20231107,164200,56162098,877,877,877,877,0
|
|
20231107,164100,56162098,877,877,877,877,0
|
|
20231107,164000,56162098,877,877,877,877,0
|
|
20231107,163900,56162098,877,877,877,877,4188
|
|
20231107,163800,56162098,877,877,877,877,0
|
|
20231107,163700,56162098,877,877,877,877,0
|
|
20231107,163600,56162098,877,877,877,877,0
|
|
20231107,163500,56162098,877,877,877,877,0
|
|
20231107,163400,56162098,877,877,877,877,0
|
|
20231107,163300,56162098,877,877,877,877,0
|
|
20231107,163200,56162098,877,877,877,877,0
|
|
20231107,163100,56162098,877,877,877,877,0
|
|
20231107,163000,56162098,877,877,877,877,0
|
|
20231107,162900,56162098,877,877,877,877,0
|
|
20231107,162800,56162098,877,877,877,877,0
|
|
20231107,162700,56162098,877,877,877,877,0
|
|
20231107,162600,56162098,877,877,877,877,0
|
|
20231107,162500,56162098,877,877,877,877,0
|
|
20231107,162400,56162098,877,877,877,877,0
|
|
20231107,162300,56162098,877,877,877,877,0
|
|
20231107,162200,56162098,877,877,877,877,0
|
|
20231107,162100,56162098,877,877,877,877,0
|
|
20231107,162000,56162098,877,877,877,877,0
|
|
20231107,161900,56162098,877,877,877,877,0
|
|
20231107,161800,56162098,877,877,877,877,0
|
|
20231107,161700,56162098,877,877,877,877,0
|
|
20231107,161600,56162098,877,877,877,877,0
|
|
20231107,161500,56162098,877,877,877,877,0
|
|
20231107,161400,56162098,877,877,877,877,0
|
|
20231107,161300,56162098,877,877,877,877,0
|
|
20231107,161200,56162098,877,877,877,877,0
|
|
20231107,161100,56162098,877,877,877,877,0
|
|
20231107,161000,56162098,877,877,877,877,0
|
|
20231107,160900,56162098,877,877,877,877,4188
|
|
20231107,160800,56162098,877,877,877,877,0
|
|
20231107,160700,56162098,877,877,877,877,0
|
|
20231107,160600,56162098,877,877,877,877,0
|
|
20231107,160500,56162098,877,877,877,877,0
|
|
20231107,160400,56162098,877,877,877,877,0
|
|
20231107,160300,56162098,877,877,877,877,0
|
|
20231107,160200,56162098,877,877,877,877,0
|
|
20231107,160100,56162098,877,877,877,877,0
|
|
20231107,160000,56162098,877,877,877,877,0
|
|
20231107,155900,56162098,877,877,877,877,0
|
|
20231107,155800,56162098,877,877,877,877,0
|
|
20231107,155700,56162098,877,877,877,877,0
|
|
20231107,155600,56162098,877,877,877,877,0
|
|
20231107,155500,56162098,877,877,877,877,0
|
|
20231107,155400,56162098,877,877,877,877,0
|
|
20231107,155300,56162098,877,877,877,877,0
|
|
20231107,155200,56162098,877,877,877,877,0
|
|
20231107,155100,56162098,877,877,877,877,0
|
|
20231107,155000,56162098,877,877,877,877,0
|
|
20231107,154900,56162098,877,877,877,877,0
|
|
20231107,154800,56162098,877,877,877,877,0
|
|
20231107,154700,56162098,877,877,877,877,0
|
|
20231107,154600,56162098,877,877,877,877,0
|
|
20231107,154500,56162098,877,877,877,877,0
|
|
20231107,154400,56162098,877,877,877,877,0
|
|
20231107,154300,56162098,877,877,877,877,0
|
|
20231107,154200,56162098,877,877,877,877,0
|
|
20231107,154100,56162098,877,877,877,877,0
|
|
20231107,154000,56162098,877,877,877,877,0
|
|
20231107,153900,56162098,877,877,877,877,4188
|
|
20231107,153800,56162098,877,877,877,877,0
|
|
20231107,153700,56162098,877,877,877,877,0
|
|
20231107,153600,56162098,877,877,877,877,0
|
|
20231107,153500,56162098,877,877,877,877,0
|
|
20231107,153400,56162098,877,877,877,877,0
|
|
20231107,153300,56162098,877,877,877,877,0
|
|
20231107,153200,56162098,877,877,877,877,0
|
|
20231107,153100,56162098,877,877,877,877,0
|
|
20231107,153000,56162098,877,877,877,877,4188
|
|
20231107,152900,52489222,876,876,876,876,0
|
|
20231107,152800,52489222,876,876,876,876,0
|
|
20231107,152700,52489222,876,876,876,876,0
|
|
20231107,152600,52489222,876,876,876,876,0
|
|
20231107,152500,52489222,876,876,876,876,0
|
|
20231107,152400,52489222,876,876,876,876,0
|
|
20231107,152300,52489222,876,876,876,876,0
|
|
20231107,152200,52489222,876,876,876,876,0
|
|
20231107,152100,52489222,876,876,876,876,0
|
|
20231107,152000,52489222,876,876,876,876,0
|
|
20231107,151900,52489222,876,876,876,876,0
|
|
20231107,151800,52489222,876,876,876,876,0
|
|
20231107,151700,52489222,876,876,876,876,0
|
|
20231107,151600,52489222,876,876,876,876,9
|
|
20231107,151500,52481338,876,876,876,876,0
|
|
20231107,151400,52481338,876,875,876,875,815
|
|
20231107,151300,51768211,876,876,876,876,0
|
|
20231107,151200,51768211,876,876,876,876,0
|
|
20231107,151100,51768211,876,877,877,876,12
|
|
20231107,151000,51757697,875,875,875,875,1162
|
|
20231107,150900,50740947,877,877,877,877,0
|
|
20231107,150800,50740947,877,877,877,877,0
|
|
20231107,150700,50740947,877,877,877,877,0
|
|
20231107,150600,50740947,877,877,877,877,0
|
|
20231107,150500,50740947,877,877,877,877,0
|
|
20231107,150400,50740947,877,877,877,877,100
|
|
20231107,150300,50653247,877,877,877,877,0
|
|
20231107,150200,50653247,877,877,877,877,0
|
|
20231107,150100,50653247,877,877,877,877,0
|
|
20231107,150000,50653247,877,877,877,877,0
|
|
20231107,145900,50653247,877,877,877,877,0
|
|
20231107,145800,50653247,877,875,877,875,173
|
|
20231107,145700,50501864,877,877,877,877,0
|
|
20231107,145600,50501864,877,877,877,877,0
|
|
20231107,145500,50501864,877,877,877,877,0
|
|
20231107,145400,50501864,877,877,877,877,20
|
|
20231107,145300,50484324,877,877,877,877,0
|
|
20231107,145200,50484324,877,877,877,877,0
|
|
20231107,145100,50484324,877,877,877,877,0
|
|
20231107,145000,50484324,877,877,877,877,0
|
|
20231107,144900,50484324,877,877,877,877,0
|
|
20231107,144800,50484324,877,877,877,877,0
|
|
20231107,144700,50484324,877,875,877,875,3
|
|
20231107,144600,50481695,877,877,877,877,2
|
|
20231107,144500,50479941,876,876,876,876,0
|
|
20231107,144400,50479941,876,876,876,876,0
|
|
20231107,144300,50479941,876,876,876,876,0
|
|
20231107,144200,50479941,876,876,876,876,0
|
|
20231107,144100,50479941,876,876,876,876,0
|
|
20231107,144000,50479941,876,876,876,876,0
|
|
20231107,143900,50479941,876,876,876,876,0
|
|
20231107,143800,50479941,876,876,876,876,0
|
|
20231107,143700,50479941,876,876,876,876,0
|
|
20231107,143600,50479941,876,876,876,876,2
|
|
20231107,143500,50478189,876,876,876,876,0
|
|
20231107,143400,50478189,876,876,876,876,0
|
|
20231107,143300,50478189,876,875,876,875,10
|
|
20231107,143200,50469438,873,873,873,873,0
|
|
20231107,143100,50469438,873,873,873,873,0
|
|
20231107,143000,50469438,873,873,873,873,0
|
|
20231107,142900,50469438,873,873,873,873,10
|
|
20231107,142800,50460708,873,873,873,873,1
|
|
20231107,142700,50459835,876,876,876,876,0
|
|
20231107,142600,50459835,876,876,876,876,0
|
|
20231107,142500,50459835,876,876,876,876,0
|
|
20231107,142400,50459835,876,876,876,876,0
|
|
20231107,142300,50459835,876,876,876,876,20
|
|
20231107,142200,50442315,876,876,876,876,2
|
|
20231107,142100,50440563,875,876,876,875,551
|
|
20231107,142000,49958437,878,878,878,878,0
|
|
20231107,141900,49958437,878,878,878,878,0
|
|
20231107,141800,49958437,878,878,878,878,0
|
|
20231107,141700,49958437,878,878,878,878,0
|
|
20231107,141600,49958437,878,878,878,878,0
|
|
20231107,141500,49958437,878,878,878,878,0
|
|
20231107,141400,49958437,878,878,878,878,0
|
|
20231107,141300,49958437,878,878,878,878,6
|
|
20231107,141200,49953169,876,876,876,876,0
|
|
20231107,141100,49953169,876,876,876,876,10
|
|
20231107,141000,49944409,879,879,879,879,0
|
|
20231107,140900,49944409,879,879,879,879,0
|
|
20231107,140800,49944409,879,879,879,879,0
|
|
20231107,140700,49944409,879,879,879,879,0
|
|
20231107,140600,49944409,879,879,879,879,0
|
|
20231107,140500,49944409,879,879,879,879,0
|
|
20231107,140400,49944409,879,879,879,879,0
|
|
20231107,140300,49944409,879,877,879,877,4
|
|
20231107,140200,49940897,875,874,875,874,327
|
|
20231107,140100,49654953,874,874,874,874,0
|
|
20231107,140000,49654953,874,874,874,874,0
|
|
20231107,135900,49654953,874,874,874,874,0
|
|
20231107,135800,49654953,874,874,874,874,0
|
|
20231107,135700,49654953,874,874,874,874,0
|
|
20231107,135600,49654953,874,874,874,874,0
|
|
20231107,135500,49654953,874,874,874,874,0
|
|
20231107,135400,49654953,874,874,874,874,0
|
|
20231107,135300,49654953,874,874,874,874,0
|
|
20231107,135200,49654953,874,874,874,874,0
|
|
20231107,135100,49654953,874,874,874,874,0
|
|
20231107,135000,49654953,874,874,874,874,0
|
|
20231107,134900,49654953,874,874,874,874,0
|
|
20231107,134800,49654953,874,874,874,874,0
|
|
20231107,134700,49654953,874,874,874,874,0
|
|
20231107,134600,49654953,874,874,874,874,0
|
|
20231107,134500,49654953,874,874,874,874,4
|
|
20231107,134400,49651457,874,874,874,874,0
|
|
20231107,134300,49651457,874,874,874,874,0
|
|
20231107,134200,49651457,874,874,874,874,0
|
|
20231107,134100,49651457,874,874,874,874,0
|
|
20231107,134000,49651457,874,874,874,874,0
|
|
20231107,133900,49651457,874,874,874,874,0
|
|
20231107,133800,49651457,874,874,874,874,0
|
|
20231107,133700,49651457,874,874,874,874,0
|
|
20231107,133600,49651457,874,874,874,874,0
|
|
20231107,133500,49651457,874,874,874,874,0
|
|
20231107,133400,49651457,874,874,874,874,0
|
|
20231107,133300,49651457,874,874,874,874,0
|
|
20231107,133200,49651457,874,874,874,874,0
|
|
20231107,133100,49651457,874,874,874,874,0
|
|
20231107,133000,49651457,874,874,874,874,2
|
|
20231107,132900,49649709,873,873,873,873,0
|
|
20231107,132800,49649709,873,873,873,873,0
|
|
20231107,132700,49649709,873,872,873,872,163
|
|
20231107,132600,49507434,872,872,872,872,0
|
|
20231107,132500,49507434,872,872,872,872,0
|
|
20231107,132400,49507434,872,872,872,872,0
|
|
20231107,132300,49507434,872,872,872,872,0
|
|
20231107,132200,49507434,872,872,872,872,0
|
|
20231107,132100,49507434,872,872,872,872,476
|
|
20231107,132000,49092362,873,873,873,873,287
|
|
20231107,131900,48841811,873,873,873,873,0
|
|
20231107,131800,48841811,873,873,873,873,0
|
|
20231107,131700,48841811,873,873,873,873,0
|
|
20231107,131600,48841811,873,873,873,873,0
|
|
20231107,131500,48841811,873,873,873,873,0
|
|
20231107,131400,48841811,873,873,873,873,0
|
|
20231107,131300,48841811,873,873,873,873,0
|
|
20231107,131200,48841811,873,873,873,873,0
|
|
20231107,131100,48841811,873,873,873,873,0
|
|
20231107,131000,48841811,873,873,873,873,0
|
|
20231107,130900,48841811,873,873,873,873,2
|
|
20231107,130800,48840065,872,872,872,872,0
|
|
20231107,130700,48840065,872,872,872,872,0
|
|
20231107,130600,48840065,872,872,872,872,0
|
|
20231107,130500,48840065,872,872,872,872,0
|
|
20231107,130400,48840065,872,871,872,871,2535
|
|
20231107,130300,46629956,871,871,871,871,0
|
|
20231107,130200,46629956,871,871,871,871,0
|
|
20231107,130100,46629956,871,871,871,871,0
|
|
20231107,130000,46629956,871,871,871,871,0
|
|
20231107,125900,46629956,871,871,871,871,0
|
|
20231107,125800,46629956,871,871,871,871,2
|
|
20231107,125700,46628214,870,870,870,870,100
|
|
20231107,125600,46541214,871,871,871,871,0
|
|
20231107,125500,46541214,871,871,871,871,0
|
|
20231107,125400,46541214,871,871,871,871,0
|
|
20231107,125300,46541214,871,871,871,871,0
|
|
20231107,125200,46541214,871,871,871,871,0
|
|
20231107,125100,46541214,871,871,871,871,0
|
|
20231107,125000,46541214,871,871,871,871,0
|
|
20231107,124900,46541214,871,871,871,871,0
|
|
20231107,124800,46541214,871,871,871,871,0
|
|
20231107,124700,46541214,871,871,871,871,0
|
|
20231107,124600,46541214,871,871,871,871,0
|
|
20231107,124500,46541214,871,871,871,871,0
|
|
20231107,124400,46541214,871,871,871,871,0
|
|
20231107,124300,46541214,871,871,871,871,0
|
|
20231107,124200,46541214,871,871,871,871,0
|
|
20231107,124100,46541214,871,871,871,871,2
|
|
20231107,124000,46539472,870,870,870,870,332
|
|
20231107,123900,46250632,871,871,871,871,0
|
|
20231107,123800,46250632,871,870,871,870,170
|
|
20231107,123700,46102730,871,871,871,871,0
|
|
20231107,123600,46102730,871,871,871,871,0
|
|
20231107,123500,46102730,871,871,871,871,0
|
|
20231107,123400,46102730,871,871,871,871,0
|
|
20231107,123300,46102730,871,871,871,871,0
|
|
20231107,123200,46102730,871,871,871,871,0
|
|
20231107,123100,46102730,871,871,871,871,0
|
|
20231107,123000,46102730,871,871,871,871,0
|
|
20231107,122900,46102730,871,870,871,870,479
|
|
20231107,122800,45685998,871,870,871,870,527
|
|
20231107,122700,45227504,870,868,870,868,5
|
|
20231107,122600,45223161,868,868,868,868,2
|
|
20231107,122500,45221425,867,867,867,867,0
|
|
20231107,122400,45221425,867,867,867,867,0
|
|
20231107,122300,45221425,867,867,867,867,150
|
|
20231107,122200,45091375,869,869,869,869,0
|
|
20231107,122100,45091375,869,869,869,869,0
|
|
20231107,122000,45091375,869,868,869,868,4
|
|
20231107,121900,45087902,863,867,867,863,1726
|
|
20231107,121800,43596349,870,870,870,870,43
|
|
20231107,121700,43558939,870,870,870,870,0
|
|
20231107,121600,43558939,870,870,870,870,0
|
|
20231107,121500,43558939,870,870,870,870,100
|
|
20231107,121400,43471939,871,871,871,871,0
|
|
20231107,121300,43471939,871,871,871,871,2
|
|
20231107,121200,43470197,867,867,867,867,0
|
|
20231107,121100,43470197,867,868,868,867,8
|
|
20231107,121000,43463258,871,871,871,871,0
|
|
20231107,120900,43463258,871,871,871,871,0
|
|
20231107,120800,43463258,871,871,871,871,0
|
|
20231107,120700,43463258,871,871,871,871,20
|
|
20231107,120600,43445838,871,871,871,871,0
|
|
20231107,120500,43445838,871,871,871,871,0
|
|
20231107,120400,43445838,871,871,871,871,0
|
|
20231107,120300,43445838,871,871,871,871,0
|
|
20231107,120200,43445838,871,871,871,871,0
|
|
20231107,120100,43445838,871,871,871,871,0
|
|
20231107,120000,43445838,871,871,871,871,0
|
|
20231107,115900,43445838,871,871,871,871,0
|
|
20231107,115800,43445838,871,871,871,871,1
|
|
20231107,115700,43444967,873,873,873,873,0
|
|
20231107,115600,43444967,873,873,873,873,0
|
|
20231107,115500,43444967,873,873,873,873,0
|
|
20231107,115400,43444967,873,873,873,873,0
|
|
20231107,115300,43444967,873,873,873,873,0
|
|
20231107,115200,43444967,873,873,873,873,0
|
|
20231107,115100,43444967,873,873,873,873,0
|
|
20231107,115000,43444967,873,873,873,873,0
|
|
20231107,114900,43444967,873,873,873,873,0
|
|
20231107,114800,43444967,873,873,873,873,0
|
|
20231107,114700,43444967,873,864,873,864,378
|
|
20231107,114600,43118359,864,864,864,864,0
|
|
20231107,114500,43118359,864,864,864,864,12
|
|
20231107,114400,43107991,864,864,864,864,0
|
|
20231107,114300,43107991,864,863,864,863,30
|
|
20231107,114200,43082092,863,863,863,863,38
|
|
20231107,114100,43049298,863,863,863,863,115
|
|
20231107,114000,42950053,863,863,863,863,28
|
|
20231107,113900,42925889,863,863,863,863,116
|
|
20231107,113800,42825781,863,863,863,863,22
|
|
20231107,113700,42806795,863,864,864,863,979
|
|
20231107,113600,41961912,864,864,864,864,0
|
|
20231107,113500,41961912,864,864,864,864,12
|
|
20231107,113400,41951544,864,864,864,864,0
|
|
20231107,113300,41951544,864,864,864,864,6
|
|
20231107,113200,41946360,864,864,864,863,76
|
|
20231107,113100,41880746,864,864,864,864,0
|
|
20231107,113000,41880746,864,864,864,864,12
|
|
20231107,112900,41870378,863,863,863,863,14
|
|
20231107,112800,41858296,864,864,864,864,18
|
|
20231107,112700,41842744,864,864,864,864,24
|
|
20231107,112600,41822008,864,864,864,864,0
|
|
20231107,112500,41822008,864,864,864,863,122
|
|
20231107,112400,41716699,864,864,864,864,69
|
|
20231107,112300,41657083,864,864,864,864,539
|
|
20231107,112200,41191387,868,864,868,864,336
|
|
20231107,112100,40901075,865,865,865,865,0
|
|
20231107,112000,40901075,865,867,867,865,78
|
|
20231107,111900,40833541,868,872,872,868,9584
|
|
20231107,111800,32490568,874,874,874,874,0
|
|
20231107,111700,32490568,874,874,874,874,9
|
|
20231107,111600,32482702,880,880,880,880,0
|
|
20231107,111500,32482702,880,880,880,880,0
|
|
20231107,111400,32482702,880,880,880,880,0
|
|
20231107,111300,32482702,880,880,880,880,0
|
|
20231107,111200,32482702,880,880,880,880,0
|
|
20231107,111100,32482702,880,880,880,880,0
|
|
20231107,111000,32482702,880,874,880,874,54
|
|
20231107,110900,32435500,874,873,874,872,302
|
|
20231107,110800,32172141,874,874,874,874,10
|
|
20231107,110700,32163401,874,874,874,874,11
|
|
20231107,110600,32153787,874,874,874,874,11
|
|
20231107,110500,32144173,874,875,875,874,669
|
|
20231107,110400,31559456,880,880,880,880,0
|
|
20231107,110300,31559456,880,880,880,880,0
|
|
20231107,110200,31559456,880,880,880,880,0
|
|
20231107,110100,31559456,880,880,880,880,0
|
|
20231107,110000,31559456,880,880,880,880,0
|
|
20231107,105900,31559456,880,880,880,880,0
|
|
20231107,105800,31559456,880,880,880,880,0
|
|
20231107,105700,31559456,880,880,880,880,0
|
|
20231107,105600,31559456,880,875,880,874,602
|
|
20231107,105500,31033285,880,878,880,878,5
|
|
20231107,105400,31028893,873,873,873,873,0
|
|
20231107,105300,31028893,873,873,873,873,0
|
|
20231107,105200,31028893,873,878,878,873,1004
|
|
20231107,105100,30151758,878,875,878,874,72
|
|
20231107,105000,30088821,879,879,879,879,0
|
|
20231107,104900,30088821,879,879,879,879,0
|
|
20231107,104800,30088821,879,879,879,879,0
|
|
20231107,104700,30088821,879,879,879,879,0
|
|
20231107,104600,30088821,879,879,879,879,0
|
|
20231107,104500,30088821,879,878,879,878,593
|
|
20231107,104400,29568159,879,879,879,879,0
|
|
20231107,104300,29568159,879,879,879,879,0
|
|
20231107,104200,29568159,879,879,879,879,0
|
|
20231107,104100,29568159,879,879,879,879,0
|
|
20231107,104000,29568159,879,879,879,879,0
|
|
20231107,103900,29568159,879,876,879,876,40
|
|
20231107,103800,29533084,878,878,878,878,0
|
|
20231107,103700,29533084,878,878,878,878,0
|
|
20231107,103600,29533084,878,878,878,878,4
|
|
20231107,103500,29529572,879,879,879,879,0
|
|
20231107,103400,29529572,879,879,879,879,0
|
|
20231107,103300,29529572,879,879,879,879,0
|
|
20231107,103200,29529572,879,874,879,874,47
|
|
20231107,103100,29488484,874,874,874,874,1
|
|
20231107,103000,29487610,874,874,874,874,1
|
|
20231107,102900,29486736,879,879,879,879,0
|
|
20231107,102800,29486736,879,879,879,879,0
|
|
20231107,102700,29486736,879,879,879,879,0
|
|
20231107,102600,29486736,879,879,879,879,0
|
|
20231107,102500,29486736,879,879,879,879,0
|
|
20231107,102400,29486736,879,879,879,879,0
|
|
20231107,102300,29486736,879,879,879,879,0
|
|
20231107,102200,29486736,879,879,879,879,0
|
|
20231107,102100,29486736,879,879,879,879,0
|
|
20231107,102000,29486736,879,879,879,879,10
|
|
20231107,101900,29477946,880,880,880,880,0
|
|
20231107,101800,29477946,880,880,880,880,0
|
|
20231107,101700,29477946,880,873,880,873,358
|
|
20231107,101600,29165398,881,879,881,879,45
|
|
20231107,101500,29125781,878,878,878,878,1
|
|
20231107,101400,29124903,879,879,879,879,0
|
|
20231107,101300,29124903,879,879,879,879,0
|
|
20231107,101200,29124903,879,879,879,879,0
|
|
20231107,101100,29124903,879,879,879,879,0
|
|
20231107,101000,29124903,879,879,879,879,0
|
|
20231107,100900,29124903,879,879,879,879,0
|
|
20231107,100800,29124903,879,879,879,879,30
|
|
20231107,100700,29098533,878,878,878,878,1
|
|
20231107,100600,29097655,879,879,879,879,0
|
|
20231107,100500,29097655,879,879,879,879,0
|
|
20231107,100400,29097655,879,872,879,872,2
|
|
20231107,100300,29095904,879,879,879,879,0
|
|
20231107,100200,29095904,879,879,879,879,0
|
|
20231107,100100,29095904,879,879,879,879,0
|
|
20231107,100000,29095904,879,879,879,879,0
|
|
20231107,095900,29095904,879,879,879,879,568
|
|
20231107,095800,28596632,879,879,879,879,0
|
|
20231107,095700,28596632,879,879,879,879,0
|
|
20231107,095600,28596632,879,879,879,879,0
|
|
20231107,095500,28596632,879,879,879,879,0
|
|
20231107,095400,28596632,879,879,879,879,0
|
|
20231107,095300,28596632,879,879,879,879,0
|
|
20231107,095200,28596632,879,879,879,879,0
|
|
20231107,095100,28596632,879,879,879,879,0
|
|
20231107,095000,28596632,879,879,879,879,0
|
|
20231107,094900,28596632,879,879,879,871,93
|
|
20231107,094800,28515605,871,880,880,871,620
|
|
20231107,094700,27975094,880,880,880,880,1
|
|
20231107,094600,27974214,873,873,873,873,1
|
|
20231107,094500,27973341,882,877,882,873,44
|
|
20231107,094400,27934834,879,879,879,879,18
|
|
20231107,094300,27919012,884,884,884,884,2
|
|
20231107,094200,27917244,879,879,879,879,0
|
|
20231107,094100,27917244,879,881,891,879,182
|
|
20231107,094000,27755711,890,891,891,889,124
|
|
20231107,093900,27645469,890,881,890,879,1255
|
|
20231107,093800,26537634,881,880,881,880,38
|
|
20231107,093700,26504157,881,881,881,881,0
|
|
20231107,093600,26504157,881,879,881,879,19
|
|
20231107,093500,26487452,881,876,881,876,6
|
|
20231107,093400,26482178,881,881,881,881,0
|
|
20231107,093300,26482178,881,880,881,880,12
|
|
20231107,093200,26471614,880,873,880,872,561
|
|
20231107,093100,25980304,881,881,881,881,0
|
|
20231107,093000,25980304,881,881,881,881,0
|
|
20231107,092900,25980304,881,881,881,881,0
|
|
20231107,092800,25980304,881,881,881,881,10
|
|
20231107,092700,25971494,881,886,887,871,1417
|
|
20231107,092600,24721755,887,882,887,882,3
|
|
20231107,092500,24719099,887,882,889,882,86
|
|
20231107,092400,24643223,889,885,889,882,76
|
|
20231107,092300,24575952,890,886,890,886,9
|
|
20231107,092200,24567954,890,890,890,887,573
|
|
20231107,092100,24058086,890,887,890,887,4
|
|
20231107,092000,24054529,891,887,891,887,75
|
|
20231107,091900,23987988,891,890,891,887,1377
|
|
20231107,091800,22762457,890,890,890,885,183
|
|
20231107,091700,22599597,890,885,891,885,2664
|
|
20231107,091600,20232739,885,882,885,882,1086
|
|
20231107,091500,19272861,882,874,883,874,4095
|
|
20231107,091400,15661886,881,881,881,881,0
|
|
20231107,091300,15661886,881,881,881,881,100
|
|
20231107,091200,15573786,881,881,881,874,29
|
|
20231107,091100,15548244,881,881,881,881,22
|
|
20231107,091000,15528862,881,881,881,881,41
|
|
20231107,090900,15492741,879,882,882,879,31
|
|
20231107,090800,15465453,882,882,882,880,70
|
|
20231107,090700,15403761,882,871,882,871,3018
|
|
20231107,090600,12742236,880,880,880,873,234
|
|
20231107,090500,12536323,880,879,881,879,1510
|
|
20231107,090400,11207929,880,880,880,880,13
|
|
20231107,090300,11196489,880,880,880,871,531
|
|
20231107,090200,10729219,880,867,880,867,450
|
|
20231107,090100,10336335,867,873,880,867,9503
|
|
20231107,090000,2045509,880,873,880,873,2343
|