674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201100,56708977,878,878,878,878,1395
|
|
20231108,201000,56708977,878,878,878,878,0
|
|
20231108,200900,56708977,878,878,878,878,0
|
|
20231108,200800,56708977,878,878,878,878,0
|
|
20231108,200700,56708977,878,878,878,878,0
|
|
20231108,200600,56708977,878,878,878,878,0
|
|
20231108,200500,56708977,878,878,878,878,0
|
|
20231108,200400,56708977,878,878,878,878,0
|
|
20231108,200300,56708977,878,878,878,878,0
|
|
20231108,200200,56708977,878,878,878,878,0
|
|
20231108,200100,56708977,878,878,878,878,0
|
|
20231108,200000,56708977,878,878,878,878,0
|
|
20231108,195900,56708977,878,878,878,878,0
|
|
20231108,195800,56708977,878,878,878,878,0
|
|
20231108,195700,56708977,878,878,878,878,0
|
|
20231108,195600,56708977,878,878,878,878,0
|
|
20231108,195500,56708977,878,878,878,878,0
|
|
20231108,195400,56708977,878,878,878,878,0
|
|
20231108,195300,56708977,878,878,878,878,0
|
|
20231108,195200,56708977,878,878,878,878,0
|
|
20231108,195100,56708977,878,878,878,878,0
|
|
20231108,195000,56708977,878,878,878,878,0
|
|
20231108,194900,56708977,878,878,878,878,0
|
|
20231108,194800,56708977,878,878,878,878,0
|
|
20231108,194700,56708977,878,878,878,878,0
|
|
20231108,194600,56708977,878,878,878,878,0
|
|
20231108,194500,56708977,878,878,878,878,0
|
|
20231108,194400,56708977,878,878,878,878,0
|
|
20231108,194300,56708977,878,878,878,878,0
|
|
20231108,194200,56708977,878,878,878,878,0
|
|
20231108,194100,56708977,878,878,878,878,1395
|
|
20231108,194000,56708977,878,878,878,878,0
|
|
20231108,193900,56708977,878,878,878,878,0
|
|
20231108,193800,56708977,878,878,878,878,0
|
|
20231108,193700,56708977,878,878,878,878,0
|
|
20231108,193600,56708977,878,878,878,878,0
|
|
20231108,193500,56708977,878,878,878,878,0
|
|
20231108,193400,56708977,878,878,878,878,0
|
|
20231108,193300,56708977,878,878,878,878,0
|
|
20231108,193200,56708977,878,878,878,878,0
|
|
20231108,193100,56708977,878,878,878,878,0
|
|
20231108,193000,56708977,878,878,878,878,0
|
|
20231108,192900,56708977,878,878,878,878,0
|
|
20231108,192800,56708977,878,878,878,878,0
|
|
20231108,192700,56708977,878,878,878,878,0
|
|
20231108,192600,56708977,878,878,878,878,0
|
|
20231108,192500,56708977,878,878,878,878,0
|
|
20231108,192400,56708977,878,878,878,878,0
|
|
20231108,192300,56708977,878,878,878,878,0
|
|
20231108,192200,56708977,878,878,878,878,0
|
|
20231108,192100,56708977,878,878,878,878,0
|
|
20231108,192000,56708977,878,878,878,878,0
|
|
20231108,191900,56708977,878,878,878,878,0
|
|
20231108,191800,56708977,878,878,878,878,0
|
|
20231108,191700,56708977,878,878,878,878,0
|
|
20231108,191600,56708977,878,878,878,878,0
|
|
20231108,191500,56708977,878,878,878,878,0
|
|
20231108,191400,56708977,878,878,878,878,0
|
|
20231108,191300,56708977,878,878,878,878,0
|
|
20231108,191200,56708977,878,878,878,878,0
|
|
20231108,191100,56708977,878,878,878,878,1395
|
|
20231108,191000,56708977,878,878,878,878,0
|
|
20231108,190900,56708977,878,878,878,878,0
|
|
20231108,190800,56708977,878,878,878,878,0
|
|
20231108,190700,56708977,878,878,878,878,0
|
|
20231108,190600,56708977,878,878,878,878,0
|
|
20231108,190500,56708977,878,878,878,878,0
|
|
20231108,190400,56708977,878,878,878,878,0
|
|
20231108,190300,56708977,878,878,878,878,0
|
|
20231108,190200,56708977,878,878,878,878,0
|
|
20231108,190100,56708977,878,878,878,878,0
|
|
20231108,190000,56708977,878,878,878,878,0
|
|
20231108,185900,56708977,878,878,878,878,0
|
|
20231108,185800,56708977,878,878,878,878,0
|
|
20231108,185700,56708977,878,878,878,878,0
|
|
20231108,185600,56708977,878,878,878,878,0
|
|
20231108,185500,56708977,878,878,878,878,0
|
|
20231108,185400,56708977,878,878,878,878,0
|
|
20231108,185300,56708977,878,878,878,878,0
|
|
20231108,185200,56708977,878,878,878,878,0
|
|
20231108,185100,56708977,878,878,878,878,0
|
|
20231108,185000,56708977,878,878,878,878,0
|
|
20231108,184900,56708977,878,878,878,878,0
|
|
20231108,184800,56708977,878,878,878,878,0
|
|
20231108,184700,56708977,878,878,878,878,0
|
|
20231108,184600,56708977,878,878,878,878,0
|
|
20231108,184500,56708977,878,878,878,878,0
|
|
20231108,184400,56708977,878,878,878,878,0
|
|
20231108,184300,56708977,878,878,878,878,0
|
|
20231108,184200,56708977,878,878,878,878,0
|
|
20231108,184100,56708977,878,878,878,878,1395
|
|
20231108,184000,56708977,878,878,878,878,0
|
|
20231108,183900,56708977,878,878,878,878,0
|
|
20231108,183800,56708977,878,878,878,878,0
|
|
20231108,183700,56708977,878,878,878,878,0
|
|
20231108,183600,56708977,878,878,878,878,0
|
|
20231108,183500,56708977,878,878,878,878,0
|
|
20231108,183400,56708977,878,878,878,878,0
|
|
20231108,183300,56708977,878,878,878,878,0
|
|
20231108,183200,56708977,878,878,878,878,0
|
|
20231108,183100,56708977,878,878,878,878,0
|
|
20231108,183000,56708977,878,878,878,878,0
|
|
20231108,182900,56708977,878,878,878,878,0
|
|
20231108,182800,56708977,878,878,878,878,0
|
|
20231108,182700,56708977,878,878,878,878,0
|
|
20231108,182600,56708977,878,878,878,878,0
|
|
20231108,182500,56708977,878,878,878,878,0
|
|
20231108,182400,56708977,878,878,878,878,0
|
|
20231108,182300,56708977,878,878,878,878,0
|
|
20231108,182200,56708977,878,878,878,878,0
|
|
20231108,182100,56708977,878,878,878,878,0
|
|
20231108,182000,56708977,878,878,878,878,0
|
|
20231108,181900,56708977,878,878,878,878,0
|
|
20231108,181800,56708977,878,878,878,878,0
|
|
20231108,181700,56708977,878,878,878,878,0
|
|
20231108,181600,56708977,878,878,878,878,0
|
|
20231108,181500,56708977,878,878,878,878,0
|
|
20231108,181400,56708977,878,878,878,878,0
|
|
20231108,181300,56708977,878,878,878,878,0
|
|
20231108,181200,56708977,878,878,878,878,0
|
|
20231108,181100,56708977,878,878,878,878,1395
|
|
20231108,181000,56708977,878,878,878,878,0
|
|
20231108,180900,56708977,878,878,878,878,0
|
|
20231108,180800,56708977,878,878,878,878,0
|
|
20231108,180700,56708977,878,878,878,878,0
|
|
20231108,180600,56708977,878,878,878,878,0
|
|
20231108,180500,56708977,878,878,878,878,0
|
|
20231108,180400,56708977,878,878,878,878,0
|
|
20231108,180300,56708977,878,878,878,878,0
|
|
20231108,180200,56708977,878,878,878,878,0
|
|
20231108,180100,56708977,878,878,878,878,0
|
|
20231108,180000,56708977,878,878,878,878,0
|
|
20231108,175900,56708977,878,878,878,878,0
|
|
20231108,175800,56708977,878,878,878,878,0
|
|
20231108,175700,56708977,878,878,878,878,0
|
|
20231108,175600,56708977,878,878,878,878,0
|
|
20231108,175500,56708977,878,878,878,878,0
|
|
20231108,175400,56708977,878,878,878,878,0
|
|
20231108,175300,56708977,878,878,878,878,0
|
|
20231108,175200,56708977,878,878,878,878,0
|
|
20231108,175100,56708977,878,878,878,878,0
|
|
20231108,175000,56708977,878,878,878,878,0
|
|
20231108,174900,56708977,878,878,878,878,0
|
|
20231108,174800,56708977,878,878,878,878,0
|
|
20231108,174700,56708977,878,878,878,878,0
|
|
20231108,174600,56708977,878,878,878,878,0
|
|
20231108,174500,56708977,878,878,878,878,0
|
|
20231108,174400,56708977,878,878,878,878,0
|
|
20231108,174300,56708977,878,878,878,878,0
|
|
20231108,174200,56708977,878,878,878,878,0
|
|
20231108,174100,56708977,878,878,878,878,1395
|
|
20231108,174000,56708977,878,878,878,878,0
|
|
20231108,173900,56708977,878,878,878,878,0
|
|
20231108,173800,56708977,878,878,878,878,0
|
|
20231108,173700,56708977,878,878,878,878,0
|
|
20231108,173600,56708977,878,878,878,878,0
|
|
20231108,173500,56708977,878,878,878,878,0
|
|
20231108,173400,56708977,878,878,878,878,0
|
|
20231108,173300,56708977,878,878,878,878,0
|
|
20231108,173200,56708977,878,878,878,878,0
|
|
20231108,173100,56708977,878,878,878,878,0
|
|
20231108,173000,56708977,878,878,878,878,0
|
|
20231108,172900,56708977,878,878,878,878,0
|
|
20231108,172800,56708977,878,878,878,878,0
|
|
20231108,172700,56708977,878,878,878,878,0
|
|
20231108,172600,56708977,878,878,878,878,0
|
|
20231108,172500,56708977,878,878,878,878,0
|
|
20231108,172400,56708977,878,878,878,878,0
|
|
20231108,172300,56708977,878,878,878,878,0
|
|
20231108,172200,56708977,878,878,878,878,0
|
|
20231108,172100,56708977,878,878,878,878,0
|
|
20231108,172000,56708977,878,878,878,878,0
|
|
20231108,171900,56708977,878,878,878,878,0
|
|
20231108,171800,56708977,878,878,878,878,0
|
|
20231108,171700,56708977,878,878,878,878,0
|
|
20231108,171600,56708977,878,878,878,878,0
|
|
20231108,171500,56708977,878,878,878,878,0
|
|
20231108,171400,56708977,878,878,878,878,0
|
|
20231108,171300,56708977,878,878,878,878,0
|
|
20231108,171200,56708977,878,878,878,878,0
|
|
20231108,171100,56708977,878,878,878,878,1395
|
|
20231108,171000,56708977,878,878,878,878,0
|
|
20231108,170900,56708977,878,878,878,878,0
|
|
20231108,170800,56708977,878,878,878,878,0
|
|
20231108,170700,56708977,878,878,878,878,0
|
|
20231108,170600,56708977,878,878,878,878,0
|
|
20231108,170500,56708977,878,878,878,878,0
|
|
20231108,170400,56708977,878,878,878,878,0
|
|
20231108,170300,56708977,878,878,878,878,0
|
|
20231108,170200,56708977,878,878,878,878,0
|
|
20231108,170100,56708977,878,878,878,878,0
|
|
20231108,170000,56708977,878,878,878,878,0
|
|
20231108,165900,56708977,878,878,878,878,0
|
|
20231108,165800,56708977,878,878,878,878,0
|
|
20231108,165700,56708977,878,878,878,878,0
|
|
20231108,165600,56708977,878,878,878,878,0
|
|
20231108,165500,56708977,878,878,878,878,0
|
|
20231108,165400,56708977,878,878,878,878,0
|
|
20231108,165300,56708977,878,878,878,878,0
|
|
20231108,165200,56708977,878,878,878,878,0
|
|
20231108,165100,56708977,878,878,878,878,0
|
|
20231108,165000,56708977,878,878,878,878,0
|
|
20231108,164900,56708977,878,878,878,878,0
|
|
20231108,164800,56708977,878,878,878,878,0
|
|
20231108,164700,56708977,878,878,878,878,0
|
|
20231108,164600,56708977,878,878,878,878,0
|
|
20231108,164500,56708977,878,878,878,878,0
|
|
20231108,164400,56708977,878,878,878,878,0
|
|
20231108,164300,56708977,878,878,878,878,0
|
|
20231108,164200,56708977,878,878,878,878,0
|
|
20231108,164100,56708977,878,878,878,878,1395
|
|
20231108,164000,56708977,878,878,878,878,0
|
|
20231108,163900,56708977,878,878,878,878,0
|
|
20231108,163800,56708977,878,878,878,878,0
|
|
20231108,163700,56708977,878,878,878,878,0
|
|
20231108,163600,56708977,878,878,878,878,0
|
|
20231108,163500,56708977,878,878,878,878,0
|
|
20231108,163400,56708977,878,878,878,878,0
|
|
20231108,163300,56708977,878,878,878,878,0
|
|
20231108,163200,56708977,878,878,878,878,0
|
|
20231108,163100,56708977,878,878,878,878,0
|
|
20231108,163000,56708977,878,878,878,878,0
|
|
20231108,162900,56708977,878,878,878,878,0
|
|
20231108,162800,56708977,878,878,878,878,0
|
|
20231108,162700,56708977,878,878,878,878,0
|
|
20231108,162600,56708977,878,878,878,878,0
|
|
20231108,162500,56708977,878,878,878,878,0
|
|
20231108,162400,56708977,878,878,878,878,0
|
|
20231108,162300,56708977,878,878,878,878,0
|
|
20231108,162200,56708977,878,878,878,878,0
|
|
20231108,162100,56708977,878,878,878,878,0
|
|
20231108,162000,56708977,878,878,878,878,0
|
|
20231108,161900,56708977,878,878,878,878,0
|
|
20231108,161800,56708977,878,878,878,878,0
|
|
20231108,161700,56708977,878,878,878,878,0
|
|
20231108,161600,56708977,878,878,878,878,0
|
|
20231108,161500,56708977,878,878,878,878,0
|
|
20231108,161400,56708977,878,878,878,878,0
|
|
20231108,161300,56708977,878,878,878,878,0
|
|
20231108,161200,56708977,878,878,878,878,0
|
|
20231108,161100,56708977,878,878,878,878,1395
|
|
20231108,161000,56708977,878,878,878,878,0
|
|
20231108,160900,56708977,878,878,878,878,0
|
|
20231108,160800,56708977,878,878,878,878,0
|
|
20231108,160700,56708977,878,878,878,878,0
|
|
20231108,160600,56708977,878,878,878,878,0
|
|
20231108,160500,56708977,878,878,878,878,0
|
|
20231108,160400,56708977,878,878,878,878,0
|
|
20231108,160300,56708977,878,878,878,878,0
|
|
20231108,160200,56708977,878,878,878,878,0
|
|
20231108,160100,56708977,878,878,878,878,0
|
|
20231108,160000,56708977,878,878,878,878,0
|
|
20231108,155900,56708977,878,878,878,878,0
|
|
20231108,155800,56708977,878,878,878,878,0
|
|
20231108,155700,56708977,878,878,878,878,0
|
|
20231108,155600,56708977,878,878,878,878,0
|
|
20231108,155500,56708977,878,878,878,878,0
|
|
20231108,155400,56708977,878,878,878,878,0
|
|
20231108,155300,56708977,878,878,878,878,0
|
|
20231108,155200,56708977,878,878,878,878,0
|
|
20231108,155100,56708977,878,878,878,878,0
|
|
20231108,155000,56708977,878,878,878,878,0
|
|
20231108,154900,56708977,878,878,878,878,0
|
|
20231108,154800,56708977,878,878,878,878,0
|
|
20231108,154700,56708977,878,878,878,878,0
|
|
20231108,154600,56708977,878,878,878,878,0
|
|
20231108,154500,56708977,878,878,878,878,0
|
|
20231108,154400,56708977,878,878,878,878,0
|
|
20231108,154300,56708977,878,878,878,878,0
|
|
20231108,154200,56708977,878,878,878,878,0
|
|
20231108,154100,56708977,878,878,878,878,1395
|
|
20231108,154000,56708977,878,878,878,878,0
|
|
20231108,153900,56708977,878,878,878,878,0
|
|
20231108,153800,56708977,878,878,878,878,0
|
|
20231108,153700,56708977,878,878,878,878,0
|
|
20231108,153600,56708977,878,878,878,878,0
|
|
20231108,153500,56708977,878,878,878,878,0
|
|
20231108,153400,56708977,878,878,878,878,0
|
|
20231108,153300,56708977,878,878,878,878,0
|
|
20231108,153200,56708977,878,878,878,878,0
|
|
20231108,153100,56708977,878,878,878,878,0
|
|
20231108,153000,56708977,878,878,878,878,1395
|
|
20231108,152900,55484167,877,877,877,877,0
|
|
20231108,152800,55484167,877,877,877,877,0
|
|
20231108,152700,55484167,877,877,877,877,0
|
|
20231108,152600,55484167,877,877,877,877,0
|
|
20231108,152500,55484167,877,877,877,877,0
|
|
20231108,152400,55484167,877,877,877,877,0
|
|
20231108,152300,55484167,877,877,877,877,0
|
|
20231108,152200,55484167,877,877,877,877,0
|
|
20231108,152100,55484167,877,877,877,877,0
|
|
20231108,152000,55484167,877,877,877,877,0
|
|
20231108,151900,55484167,877,877,877,877,0
|
|
20231108,151800,55484167,877,877,877,877,0
|
|
20231108,151700,55484167,877,877,877,877,0
|
|
20231108,151600,55484167,877,877,877,877,0
|
|
20231108,151500,55484167,877,875,877,875,38
|
|
20231108,151400,55450885,878,876,878,876,69
|
|
20231108,151300,55390437,876,876,876,872,894
|
|
20231108,151200,54610845,871,871,871,871,0
|
|
20231108,151100,54610845,871,875,875,871,2000
|
|
20231108,151000,52865255,877,877,877,877,0
|
|
20231108,150900,52865255,877,877,877,877,0
|
|
20231108,150800,52865255,877,877,877,877,0
|
|
20231108,150700,52865255,877,875,877,875,2
|
|
20231108,150600,52863503,878,878,878,878,5
|
|
20231108,150500,52859113,878,878,878,878,1
|
|
20231108,150400,52858235,875,875,875,875,0
|
|
20231108,150300,52858235,875,875,875,875,0
|
|
20231108,150200,52858235,875,875,875,875,7
|
|
20231108,150100,52852110,878,875,878,875,19
|
|
20231108,150000,52835482,874,874,874,874,19
|
|
20231108,145900,52818876,874,874,874,874,18
|
|
20231108,145800,52803144,874,875,875,874,504
|
|
20231108,145700,52362426,875,875,875,875,0
|
|
20231108,145600,52362426,875,875,875,875,0
|
|
20231108,145500,52362426,875,875,875,875,28
|
|
20231108,145400,52337926,876,876,876,876,0
|
|
20231108,145300,52337926,876,876,876,876,0
|
|
20231108,145200,52337926,876,876,876,876,0
|
|
20231108,145100,52337926,876,876,876,876,0
|
|
20231108,145000,52337926,876,876,876,876,0
|
|
20231108,144900,52337926,876,876,876,876,0
|
|
20231108,144800,52337926,876,876,876,876,0
|
|
20231108,144700,52337926,876,876,876,876,0
|
|
20231108,144600,52337926,876,876,876,876,0
|
|
20231108,144500,52337926,876,876,876,876,0
|
|
20231108,144400,52337926,876,876,876,876,0
|
|
20231108,144300,52337926,876,876,876,876,0
|
|
20231108,144200,52337926,876,876,876,876,7
|
|
20231108,144100,52331794,877,877,877,877,0
|
|
20231108,144000,52331794,877,877,877,877,0
|
|
20231108,143900,52331794,877,877,877,877,0
|
|
20231108,143800,52331794,877,877,877,877,0
|
|
20231108,143700,52331794,877,877,877,877,0
|
|
20231108,143600,52331794,877,877,877,877,0
|
|
20231108,143500,52331794,877,877,877,877,0
|
|
20231108,143400,52331794,877,877,877,877,0
|
|
20231108,143300,52331794,877,877,877,877,0
|
|
20231108,143200,52331794,877,877,877,877,0
|
|
20231108,143100,52331794,877,877,877,877,0
|
|
20231108,143000,52331794,877,877,877,877,0
|
|
20231108,142900,52331794,877,877,877,877,0
|
|
20231108,142800,52331794,877,877,877,877,0
|
|
20231108,142700,52331794,877,877,877,877,0
|
|
20231108,142600,52331794,877,877,877,877,30
|
|
20231108,142500,52305484,879,874,881,874,468
|
|
20231108,142400,51896103,875,875,875,875,0
|
|
20231108,142300,51896103,875,875,875,875,663
|
|
20231108,142200,51315978,876,876,876,876,0
|
|
20231108,142100,51315978,876,876,876,876,3
|
|
20231108,142000,51313350,876,876,876,876,0
|
|
20231108,141900,51313350,876,876,876,876,0
|
|
20231108,141800,51313350,876,876,876,876,0
|
|
20231108,141700,51313350,876,876,876,876,0
|
|
20231108,141600,51313350,876,876,876,876,0
|
|
20231108,141500,51313350,876,876,876,876,0
|
|
20231108,141400,51313350,876,876,876,876,0
|
|
20231108,141300,51313350,876,876,876,876,0
|
|
20231108,141200,51313350,876,876,876,876,0
|
|
20231108,141100,51313350,876,876,876,876,50
|
|
20231108,141000,51269550,876,876,876,876,0
|
|
20231108,140900,51269550,876,876,876,876,0
|
|
20231108,140800,51269550,876,876,876,876,0
|
|
20231108,140700,51269550,876,876,876,876,0
|
|
20231108,140600,51269550,876,876,876,876,0
|
|
20231108,140500,51269550,876,876,876,876,0
|
|
20231108,140400,51269550,876,876,876,876,8
|
|
20231108,140300,51262542,876,876,876,876,30
|
|
20231108,140200,51236262,876,876,876,876,0
|
|
20231108,140100,51236262,876,876,876,876,0
|
|
20231108,140000,51236262,876,876,876,876,0
|
|
20231108,135900,51236262,876,876,876,876,0
|
|
20231108,135800,51236262,876,876,876,876,0
|
|
20231108,135700,51236262,876,876,876,876,0
|
|
20231108,135600,51236262,876,876,876,876,59
|
|
20231108,135500,51184578,877,877,877,877,0
|
|
20231108,135400,51184578,877,877,877,877,0
|
|
20231108,135300,51184578,877,877,877,877,0
|
|
20231108,135200,51184578,877,877,877,877,0
|
|
20231108,135100,51184578,877,877,877,877,0
|
|
20231108,135000,51184578,877,877,877,877,773
|
|
20231108,134900,50506657,881,881,881,881,0
|
|
20231108,134800,50506657,881,881,881,881,0
|
|
20231108,134700,50506657,881,881,881,881,0
|
|
20231108,134600,50506657,881,881,881,881,0
|
|
20231108,134500,50506657,881,881,881,881,0
|
|
20231108,134400,50506657,881,881,881,881,0
|
|
20231108,134300,50506657,881,881,881,881,114
|
|
20231108,134200,50406223,881,881,881,881,0
|
|
20231108,134100,50406223,881,881,881,881,0
|
|
20231108,134000,50406223,881,881,881,881,0
|
|
20231108,133900,50406223,881,881,881,881,0
|
|
20231108,133800,50406223,881,881,881,881,0
|
|
20231108,133700,50406223,881,881,881,881,0
|
|
20231108,133600,50406223,881,881,881,881,0
|
|
20231108,133500,50406223,881,881,881,881,3
|
|
20231108,133400,50403580,881,881,881,881,0
|
|
20231108,133300,50403580,881,881,881,881,0
|
|
20231108,133200,50403580,881,881,881,881,0
|
|
20231108,133100,50403580,881,881,881,881,0
|
|
20231108,133000,50403580,881,881,881,881,0
|
|
20231108,132900,50403580,881,881,881,881,0
|
|
20231108,132800,50403580,881,881,881,881,0
|
|
20231108,132700,50403580,881,881,881,881,0
|
|
20231108,132600,50403580,881,881,881,881,0
|
|
20231108,132500,50403580,881,877,881,877,248
|
|
20231108,132400,50186046,878,878,878,878,0
|
|
20231108,132300,50186046,878,878,878,878,0
|
|
20231108,132200,50186046,878,883,883,878,8789
|
|
20231108,132100,42469240,883,883,883,883,1
|
|
20231108,132000,42468357,879,879,879,879,1
|
|
20231108,131900,42467478,883,883,883,883,0
|
|
20231108,131800,42467478,883,883,883,883,0
|
|
20231108,131700,42467478,883,883,883,883,0
|
|
20231108,131600,42467478,883,883,883,883,0
|
|
20231108,131500,42467478,883,883,883,883,0
|
|
20231108,131400,42467478,883,883,883,883,0
|
|
20231108,131300,42467478,883,883,883,883,0
|
|
20231108,131200,42467478,883,883,883,883,3
|
|
20231108,131100,42464829,879,879,879,879,0
|
|
20231108,131000,42464829,879,880,880,879,807
|
|
20231108,130900,41755471,883,883,883,883,0
|
|
20231108,130800,41755471,883,883,883,883,0
|
|
20231108,130700,41755471,883,882,883,882,8
|
|
20231108,130600,41748414,882,882,882,882,0
|
|
20231108,130500,41748414,882,882,882,882,0
|
|
20231108,130400,41748414,882,882,882,882,0
|
|
20231108,130300,41748414,882,882,882,882,0
|
|
20231108,130200,41748414,882,882,882,882,37
|
|
20231108,130100,41715780,882,882,882,882,0
|
|
20231108,130000,41715780,882,882,882,882,0
|
|
20231108,125900,41715780,882,882,882,882,0
|
|
20231108,125800,41715780,882,882,882,882,0
|
|
20231108,125700,41715780,882,882,882,882,0
|
|
20231108,125600,41715780,882,882,882,882,0
|
|
20231108,125500,41715780,882,882,882,882,0
|
|
20231108,125400,41715780,882,882,882,882,16
|
|
20231108,125300,41701668,882,882,882,882,2
|
|
20231108,125200,41699904,882,882,882,882,0
|
|
20231108,125100,41699904,882,882,882,882,0
|
|
20231108,125000,41699904,882,882,882,882,0
|
|
20231108,124900,41699904,882,882,882,882,0
|
|
20231108,124800,41699904,882,882,882,882,0
|
|
20231108,124700,41699904,882,882,882,882,0
|
|
20231108,124600,41699904,882,882,882,882,0
|
|
20231108,124500,41699904,882,882,882,882,0
|
|
20231108,124400,41699904,882,882,882,882,0
|
|
20231108,124300,41699904,882,882,882,882,0
|
|
20231108,124200,41699904,882,882,882,882,0
|
|
20231108,124100,41699904,882,882,882,882,0
|
|
20231108,124000,41699904,882,882,882,882,0
|
|
20231108,123900,41699904,882,882,882,882,0
|
|
20231108,123800,41699904,882,882,882,882,0
|
|
20231108,123700,41699904,882,881,882,878,824
|
|
20231108,123600,40976364,881,881,881,881,0
|
|
20231108,123500,40976364,881,881,881,881,198
|
|
20231108,123400,40801926,881,880,881,880,3
|
|
20231108,123300,40799284,878,878,878,878,501
|
|
20231108,123200,40359406,878,877,878,877,947
|
|
20231108,123100,39528587,878,878,878,878,0
|
|
20231108,123000,39528587,878,878,878,878,0
|
|
20231108,122900,39528587,878,878,878,878,0
|
|
20231108,122800,39528587,878,878,878,878,0
|
|
20231108,122700,39528587,878,878,878,878,0
|
|
20231108,122600,39528587,878,878,878,878,0
|
|
20231108,122500,39528587,878,878,878,878,0
|
|
20231108,122400,39528587,878,878,878,878,0
|
|
20231108,122300,39528587,878,878,878,878,0
|
|
20231108,122200,39528587,878,878,878,878,0
|
|
20231108,122100,39528587,878,878,878,878,0
|
|
20231108,122000,39528587,878,878,878,878,22
|
|
20231108,121900,39509271,878,878,878,878,0
|
|
20231108,121800,39509271,878,878,878,878,0
|
|
20231108,121700,39509271,878,878,878,878,0
|
|
20231108,121600,39509271,878,878,878,878,0
|
|
20231108,121500,39509271,878,878,878,878,0
|
|
20231108,121400,39509271,878,878,878,878,0
|
|
20231108,121300,39509271,878,878,878,878,0
|
|
20231108,121200,39509271,878,878,878,878,0
|
|
20231108,121100,39509271,878,878,878,878,0
|
|
20231108,121000,39509271,878,878,878,878,0
|
|
20231108,120900,39509271,878,878,878,878,0
|
|
20231108,120800,39509271,878,878,878,878,0
|
|
20231108,120700,39509271,878,878,878,878,0
|
|
20231108,120600,39509271,878,878,878,878,0
|
|
20231108,120500,39509271,878,878,878,878,0
|
|
20231108,120400,39509271,878,878,878,878,0
|
|
20231108,120300,39509271,878,878,878,878,0
|
|
20231108,120200,39509271,878,878,878,878,1000
|
|
20231108,120100,38631271,879,879,879,879,0
|
|
20231108,120000,38631271,879,879,879,879,0
|
|
20231108,115900,38631271,879,879,879,879,0
|
|
20231108,115800,38631271,879,879,879,879,0
|
|
20231108,115700,38631271,879,879,879,879,0
|
|
20231108,115600,38631271,879,879,879,879,0
|
|
20231108,115500,38631271,879,879,879,879,0
|
|
20231108,115400,38631271,879,879,879,879,0
|
|
20231108,115300,38631271,879,879,879,879,0
|
|
20231108,115200,38631271,879,874,879,874,1003
|
|
20231108,115100,37754634,880,880,880,880,0
|
|
20231108,115000,37754634,880,880,880,880,3
|
|
20231108,114900,37751994,879,879,879,879,0
|
|
20231108,114800,37751994,879,879,879,879,39
|
|
20231108,114700,37717713,881,881,881,881,0
|
|
20231108,114600,37717713,881,881,881,881,0
|
|
20231108,114500,37717713,881,881,881,881,0
|
|
20231108,114400,37717713,881,881,881,881,0
|
|
20231108,114300,37717713,881,881,881,881,1
|
|
20231108,114200,37716832,881,881,881,881,2
|
|
20231108,114100,37715070,873,873,873,873,42
|
|
20231108,114000,37678404,873,876,876,873,3384
|
|
20231108,113900,34720203,881,881,881,881,0
|
|
20231108,113800,34720203,881,881,881,881,0
|
|
20231108,113700,34720203,881,881,881,881,0
|
|
20231108,113600,34720203,881,881,881,881,0
|
|
20231108,113500,34720203,881,881,881,881,0
|
|
20231108,113400,34720203,881,881,881,881,0
|
|
20231108,113300,34720203,881,881,881,881,0
|
|
20231108,113200,34720203,881,881,881,881,3
|
|
20231108,113100,34717560,876,876,876,876,1
|
|
20231108,113000,34716684,882,882,882,882,0
|
|
20231108,112900,34716684,882,882,882,882,0
|
|
20231108,112800,34716684,882,882,882,882,0
|
|
20231108,112700,34716684,882,882,882,882,0
|
|
20231108,112600,34716684,882,882,882,882,0
|
|
20231108,112500,34716684,882,882,882,882,0
|
|
20231108,112400,34716684,882,882,882,882,0
|
|
20231108,112300,34716684,882,882,882,882,0
|
|
20231108,112200,34716684,882,882,882,882,0
|
|
20231108,112100,34716684,882,882,882,882,0
|
|
20231108,112000,34716684,882,882,882,882,0
|
|
20231108,111900,34716684,882,882,882,882,0
|
|
20231108,111800,34716684,882,882,882,882,0
|
|
20231108,111700,34716684,882,882,882,882,0
|
|
20231108,111600,34716684,882,882,882,882,0
|
|
20231108,111500,34716684,882,877,882,875,727
|
|
20231108,111400,34076796,879,879,879,879,0
|
|
20231108,111300,34076796,879,879,879,879,0
|
|
20231108,111200,34076796,879,879,879,879,0
|
|
20231108,111100,34076796,879,879,879,879,0
|
|
20231108,111000,34076796,879,879,879,879,0
|
|
20231108,110900,34076796,879,879,879,879,0
|
|
20231108,110800,34076796,879,879,879,879,0
|
|
20231108,110700,34076796,879,879,879,879,0
|
|
20231108,110600,34076796,879,879,879,879,100
|
|
20231108,110500,33988896,879,879,879,879,0
|
|
20231108,110400,33988896,879,879,879,879,0
|
|
20231108,110300,33988896,879,879,879,879,0
|
|
20231108,110200,33988896,879,879,879,879,0
|
|
20231108,110100,33988896,879,879,879,879,0
|
|
20231108,110000,33988896,879,879,879,879,0
|
|
20231108,105900,33988896,879,879,879,879,0
|
|
20231108,105800,33988896,879,879,879,879,0
|
|
20231108,105700,33988896,879,879,879,879,0
|
|
20231108,105600,33988896,879,879,879,879,0
|
|
20231108,105500,33988896,879,879,879,879,0
|
|
20231108,105400,33988896,879,879,879,879,0
|
|
20231108,105300,33988896,879,879,879,879,0
|
|
20231108,105200,33988896,879,879,879,879,0
|
|
20231108,105100,33988896,879,879,879,879,0
|
|
20231108,105000,33988896,879,879,879,879,0
|
|
20231108,104900,33988896,879,879,879,879,10
|
|
20231108,104800,33980106,879,879,879,879,10
|
|
20231108,104700,33971316,879,879,879,879,0
|
|
20231108,104600,33971316,879,879,879,879,0
|
|
20231108,104500,33971316,879,879,879,879,1
|
|
20231108,104400,33970437,875,875,875,875,2023
|
|
20231108,104300,32200312,875,875,875,875,0
|
|
20231108,104200,32200312,875,875,875,875,0
|
|
20231108,104100,32200312,875,875,875,875,0
|
|
20231108,104000,32200312,875,875,875,875,0
|
|
20231108,103900,32200312,875,875,875,875,0
|
|
20231108,103800,32200312,875,875,875,875,0
|
|
20231108,103700,32200312,875,875,875,875,0
|
|
20231108,103600,32200312,875,875,875,875,3
|
|
20231108,103500,32197687,872,872,872,872,0
|
|
20231108,103400,32197687,872,872,872,872,9
|
|
20231108,103300,32189839,875,875,875,875,0
|
|
20231108,103200,32189839,875,875,875,875,0
|
|
20231108,103100,32189839,875,875,875,875,0
|
|
20231108,103000,32189839,875,875,875,875,3
|
|
20231108,102900,32187214,872,874,874,872,1317
|
|
20231108,102800,31037306,876,876,876,876,0
|
|
20231108,102700,31037306,876,876,876,876,3
|
|
20231108,102600,31034678,875,876,876,875,234
|
|
20231108,102500,30829906,876,876,876,876,0
|
|
20231108,102400,30829906,876,876,876,876,0
|
|
20231108,102300,30829906,876,878,878,876,4391
|
|
20231108,102200,26979185,879,879,879,879,0
|
|
20231108,102100,26979185,879,879,879,879,3
|
|
20231108,102000,26976548,879,879,879,879,0
|
|
20231108,101900,26976548,879,879,879,879,0
|
|
20231108,101800,26976548,879,879,879,879,0
|
|
20231108,101700,26976548,879,879,879,879,0
|
|
20231108,101600,26976548,879,879,879,879,0
|
|
20231108,101500,26976548,879,879,879,879,0
|
|
20231108,101400,26976548,879,879,879,879,0
|
|
20231108,101300,26976548,879,879,879,879,0
|
|
20231108,101200,26976548,879,879,879,879,0
|
|
20231108,101100,26976548,879,879,879,879,190
|
|
20231108,101000,26809538,879,879,879,879,0
|
|
20231108,100900,26809538,879,879,879,879,0
|
|
20231108,100800,26809538,879,879,879,879,0
|
|
20231108,100700,26809538,879,879,879,879,15
|
|
20231108,100600,26796353,879,879,879,879,5
|
|
20231108,100500,26791958,879,879,879,879,0
|
|
20231108,100400,26791958,879,879,879,879,0
|
|
20231108,100300,26791958,879,879,879,879,0
|
|
20231108,100200,26791958,879,879,879,879,0
|
|
20231108,100100,26791958,879,879,879,879,0
|
|
20231108,100000,26791958,879,879,879,879,0
|
|
20231108,095900,26791958,879,879,879,879,3
|
|
20231108,095800,26789321,879,879,879,879,0
|
|
20231108,095700,26789321,879,879,879,879,0
|
|
20231108,095600,26789321,879,879,879,879,0
|
|
20231108,095500,26789321,879,878,879,878,349
|
|
20231108,095400,26482896,880,880,880,880,7
|
|
20231108,095300,26476736,880,880,880,880,0
|
|
20231108,095200,26476736,880,880,880,880,0
|
|
20231108,095100,26476736,880,880,880,880,0
|
|
20231108,095000,26476736,880,880,880,880,0
|
|
20231108,094900,26476736,880,880,880,880,167
|
|
20231108,094800,26329776,880,880,880,880,0
|
|
20231108,094700,26329776,880,880,880,880,100
|
|
20231108,094600,26241776,880,880,880,880,150
|
|
20231108,094500,26109776,880,880,880,880,0
|
|
20231108,094400,26109776,880,880,880,880,0
|
|
20231108,094300,26109776,880,880,880,880,0
|
|
20231108,094200,26109776,880,880,880,880,0
|
|
20231108,094100,26109776,880,878,880,878,3
|
|
20231108,094000,26107138,880,882,882,880,352
|
|
20231108,093900,25796987,884,884,884,884,0
|
|
20231108,093800,25796987,884,884,884,883,102
|
|
20231108,093700,25706919,883,885,885,883,1147
|
|
20231108,093600,24693059,884,884,885,884,275
|
|
20231108,093500,24449958,884,883,884,883,110
|
|
20231108,093400,24352827,884,884,885,884,74
|
|
20231108,093300,24287396,885,884,885,884,64
|
|
20231108,093200,24230776,884,883,884,883,590
|
|
20231108,093100,23709716,883,882,883,882,468
|
|
20231108,093000,23296908,882,880,882,880,208
|
|
20231108,092900,23113862,880,880,880,880,0
|
|
20231108,092800,23113862,880,880,880,880,0
|
|
20231108,092700,23113862,880,880,880,880,0
|
|
20231108,092600,23113862,880,879,880,879,3
|
|
20231108,092500,23111224,879,879,879,879,3
|
|
20231108,092400,23108587,877,877,877,877,359
|
|
20231108,092300,22793744,880,880,880,880,0
|
|
20231108,092200,22793744,880,880,880,880,0
|
|
20231108,092100,22793744,880,879,880,879,151
|
|
20231108,092000,22660865,879,879,879,879,40
|
|
20231108,091900,22625705,880,880,880,880,0
|
|
20231108,091800,22625705,880,878,880,878,95
|
|
20231108,091700,22542237,879,879,879,879,0
|
|
20231108,091600,22542237,879,879,879,879,0
|
|
20231108,091500,22542237,879,879,879,879,0
|
|
20231108,091400,22542237,879,878,879,878,41
|
|
20231108,091300,22506236,879,879,879,879,0
|
|
20231108,091200,22506236,879,880,880,878,492
|
|
20231108,091100,22073779,880,882,882,879,1192
|
|
20231108,091000,21022568,882,879,882,879,32
|
|
20231108,090900,20994431,882,880,882,880,32
|
|
20231108,090800,20966265,883,883,883,880,8
|
|
20231108,090700,20959207,880,883,883,880,39
|
|
20231108,090600,20924857,883,884,884,878,1216
|
|
20231108,090500,19855361,880,882,884,880,130
|
|
20231108,090400,19740846,884,885,885,880,82
|
|
20231108,090300,19668424,885,880,885,880,82
|
|
20231108,090200,19595999,885,877,885,877,2583
|
|
20231108,090100,17325660,877,876,877,872,11060
|
|
20231108,090000,7626330,876,867,876,867,8796
|