718 lines
32 KiB
CSV
718 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,205500,127833835,998,998,998,998,2200
|
|
20231109,205400,127833835,998,998,998,998,0
|
|
20231109,205300,127833835,998,998,998,998,0
|
|
20231109,205200,127833835,998,998,998,998,0
|
|
20231109,205100,127833835,998,998,998,998,0
|
|
20231109,205000,127833835,998,998,998,998,0
|
|
20231109,204900,127833835,998,998,998,998,0
|
|
20231109,204800,127833835,998,998,998,998,0
|
|
20231109,204700,127833835,998,998,998,998,0
|
|
20231109,204600,127833835,998,998,998,998,0
|
|
20231109,204500,127833835,998,998,998,998,0
|
|
20231109,204400,127833835,998,998,998,998,0
|
|
20231109,204300,127833835,998,998,998,998,0
|
|
20231109,204200,127833835,998,998,998,998,0
|
|
20231109,204100,127833835,998,998,998,998,0
|
|
20231109,204000,127833835,998,998,998,998,0
|
|
20231109,203900,127833835,998,998,998,998,0
|
|
20231109,203800,127833835,998,998,998,998,0
|
|
20231109,203700,127833835,998,998,998,998,0
|
|
20231109,203600,127833835,998,998,998,998,0
|
|
20231109,203500,127833835,998,998,998,998,0
|
|
20231109,203400,127833835,998,998,998,998,0
|
|
20231109,203300,127833835,998,998,998,998,0
|
|
20231109,203200,127833835,998,998,998,998,0
|
|
20231109,203100,127833835,998,998,998,998,0
|
|
20231109,203000,127833835,998,998,998,998,0
|
|
20231109,202900,127833835,998,998,998,998,0
|
|
20231109,202800,127833835,998,998,998,998,0
|
|
20231109,202700,127833835,998,998,998,998,0
|
|
20231109,202600,127833835,998,998,998,998,0
|
|
20231109,202500,127833835,998,998,998,998,2200
|
|
20231109,202400,127833835,998,998,998,998,0
|
|
20231109,202300,127833835,998,998,998,998,0
|
|
20231109,202200,127833835,998,998,998,998,0
|
|
20231109,202100,127833835,998,998,998,998,0
|
|
20231109,202000,127833835,998,998,998,998,0
|
|
20231109,201900,127833835,998,998,998,998,0
|
|
20231109,201800,127833835,998,998,998,998,0
|
|
20231109,201700,127833835,998,998,998,998,0
|
|
20231109,201600,127833835,998,998,998,998,0
|
|
20231109,201500,127833835,998,998,998,998,0
|
|
20231109,201400,127833835,998,998,998,998,0
|
|
20231109,201300,127833835,998,998,998,998,0
|
|
20231109,201200,127833835,998,998,998,998,0
|
|
20231109,201100,127833835,998,998,998,998,0
|
|
20231109,201000,127833835,998,998,998,998,0
|
|
20231109,200900,127833835,998,998,998,998,0
|
|
20231109,200800,127833835,998,998,998,998,0
|
|
20231109,200700,127833835,998,998,998,998,0
|
|
20231109,200600,127833835,998,998,998,998,0
|
|
20231109,200500,127833835,998,998,998,998,0
|
|
20231109,200400,127833835,998,998,998,998,0
|
|
20231109,200300,127833835,998,998,998,998,0
|
|
20231109,200200,127833835,998,998,998,998,0
|
|
20231109,200100,127833835,998,998,998,998,0
|
|
20231109,200000,127833835,998,998,998,998,0
|
|
20231109,195900,127833835,998,998,998,998,0
|
|
20231109,195800,127833835,998,998,998,998,0
|
|
20231109,195700,127833835,998,998,998,998,0
|
|
20231109,195600,127833835,998,998,998,998,0
|
|
20231109,195500,127833835,998,998,998,998,2200
|
|
20231109,195400,127833835,998,998,998,998,0
|
|
20231109,195300,127833835,998,998,998,998,0
|
|
20231109,195200,127833835,998,998,998,998,0
|
|
20231109,195100,127833835,998,998,998,998,0
|
|
20231109,195000,127833835,998,998,998,998,0
|
|
20231109,194900,127833835,998,998,998,998,0
|
|
20231109,194800,127833835,998,998,998,998,0
|
|
20231109,194700,127833835,998,998,998,998,0
|
|
20231109,194600,127833835,998,998,998,998,0
|
|
20231109,194500,127833835,998,998,998,998,0
|
|
20231109,194400,127833835,998,998,998,998,0
|
|
20231109,194300,127833835,998,998,998,998,0
|
|
20231109,194200,127833835,998,998,998,998,0
|
|
20231109,194100,127833835,998,998,998,998,0
|
|
20231109,194000,127833835,998,998,998,998,0
|
|
20231109,193900,127833835,998,998,998,998,0
|
|
20231109,193800,127833835,998,998,998,998,0
|
|
20231109,193700,127833835,998,998,998,998,0
|
|
20231109,193600,127833835,998,998,998,998,0
|
|
20231109,193500,127833835,998,998,998,998,0
|
|
20231109,193400,127833835,998,998,998,998,0
|
|
20231109,193300,127833835,998,998,998,998,0
|
|
20231109,193200,127833835,998,998,998,998,0
|
|
20231109,193100,127833835,998,998,998,998,0
|
|
20231109,193000,127833835,998,998,998,998,0
|
|
20231109,192900,127833835,998,998,998,998,0
|
|
20231109,192800,127833835,998,998,998,998,0
|
|
20231109,192700,127833835,998,998,998,998,0
|
|
20231109,192600,127833835,998,998,998,998,0
|
|
20231109,192500,127833835,998,998,998,998,2200
|
|
20231109,192400,127833835,998,998,998,998,0
|
|
20231109,192300,127833835,998,998,998,998,0
|
|
20231109,192200,127833835,998,998,998,998,0
|
|
20231109,192100,127833835,998,998,998,998,0
|
|
20231109,192000,127833835,998,998,998,998,0
|
|
20231109,191900,127833835,998,998,998,998,0
|
|
20231109,191800,127833835,998,998,998,998,0
|
|
20231109,191700,127833835,998,998,998,998,0
|
|
20231109,191600,127833835,998,998,998,998,0
|
|
20231109,191500,127833835,998,998,998,998,0
|
|
20231109,191400,127833835,998,998,998,998,0
|
|
20231109,191300,127833835,998,998,998,998,0
|
|
20231109,191200,127833835,998,998,998,998,0
|
|
20231109,191100,127833835,998,998,998,998,0
|
|
20231109,191000,127833835,998,998,998,998,0
|
|
20231109,190900,127833835,998,998,998,998,0
|
|
20231109,190800,127833835,998,998,998,998,0
|
|
20231109,190700,127833835,998,998,998,998,0
|
|
20231109,190600,127833835,998,998,998,998,0
|
|
20231109,190500,127833835,998,998,998,998,0
|
|
20231109,190400,127833835,998,998,998,998,0
|
|
20231109,190300,127833835,998,998,998,998,0
|
|
20231109,190200,127833835,998,998,998,998,0
|
|
20231109,190100,127833835,998,998,998,998,0
|
|
20231109,190000,127833835,998,998,998,998,0
|
|
20231109,185900,127833835,998,998,998,998,0
|
|
20231109,185800,127833835,998,998,998,998,0
|
|
20231109,185700,127833835,998,998,998,998,0
|
|
20231109,185600,127833835,998,998,998,998,0
|
|
20231109,185500,127833835,998,998,998,998,2200
|
|
20231109,185400,127833835,998,998,998,998,0
|
|
20231109,185300,127833835,998,998,998,998,0
|
|
20231109,185200,127833835,998,998,998,998,0
|
|
20231109,185100,127833835,998,998,998,998,0
|
|
20231109,185000,127833835,998,998,998,998,0
|
|
20231109,184900,127833835,998,998,998,998,0
|
|
20231109,184800,127833835,998,998,998,998,0
|
|
20231109,184700,127833835,998,998,998,998,0
|
|
20231109,184600,127833835,998,998,998,998,0
|
|
20231109,184500,127833835,998,998,998,998,0
|
|
20231109,184400,127833835,998,998,998,998,0
|
|
20231109,184300,127833835,998,998,998,998,0
|
|
20231109,184200,127833835,998,998,998,998,0
|
|
20231109,184100,127833835,998,998,998,998,0
|
|
20231109,184000,127833835,998,998,998,998,0
|
|
20231109,183900,127833835,998,998,998,998,0
|
|
20231109,183800,127833835,998,998,998,998,0
|
|
20231109,183700,127833835,998,998,998,998,0
|
|
20231109,183600,127833835,998,998,998,998,0
|
|
20231109,183500,127833835,998,998,998,998,0
|
|
20231109,183400,127833835,998,998,998,998,0
|
|
20231109,183300,127833835,998,998,998,998,0
|
|
20231109,183200,127833835,998,998,998,998,0
|
|
20231109,183100,127833835,998,998,998,998,0
|
|
20231109,183000,127833835,998,998,998,998,0
|
|
20231109,182900,127833835,998,998,998,998,0
|
|
20231109,182800,127833835,998,998,998,998,0
|
|
20231109,182700,127833835,998,998,998,998,0
|
|
20231109,182600,127833835,998,998,998,998,0
|
|
20231109,182500,127833835,998,998,998,998,2200
|
|
20231109,182400,127833835,998,998,998,998,0
|
|
20231109,182300,127833835,998,998,998,998,0
|
|
20231109,182200,127833835,998,998,998,998,0
|
|
20231109,182100,127833835,998,998,998,998,0
|
|
20231109,182000,127833835,998,998,998,998,0
|
|
20231109,181900,127833835,998,998,998,998,0
|
|
20231109,181800,127833835,998,998,998,998,0
|
|
20231109,181700,127833835,998,998,998,998,0
|
|
20231109,181600,127833835,998,998,998,998,0
|
|
20231109,181500,127833835,998,998,998,998,0
|
|
20231109,181400,127833835,998,998,998,998,0
|
|
20231109,181300,127833835,998,998,998,998,0
|
|
20231109,181200,127833835,998,998,998,998,0
|
|
20231109,181100,127833835,998,998,998,998,0
|
|
20231109,181000,127833835,998,998,998,998,0
|
|
20231109,180900,127833835,998,998,998,998,0
|
|
20231109,180800,127833835,998,998,998,998,0
|
|
20231109,180700,127833835,998,998,998,998,0
|
|
20231109,180600,127833835,998,998,998,998,0
|
|
20231109,180500,127833835,998,998,998,998,0
|
|
20231109,180400,127833835,998,998,998,998,0
|
|
20231109,180300,127833835,998,998,998,998,0
|
|
20231109,180200,127833835,998,998,998,998,0
|
|
20231109,180100,127833835,998,998,998,998,0
|
|
20231109,180000,127833835,998,998,998,998,0
|
|
20231109,175900,127833835,998,998,998,998,0
|
|
20231109,175800,127833835,998,998,998,998,0
|
|
20231109,175700,127833835,998,998,998,998,0
|
|
20231109,175600,127833835,998,998,998,998,0
|
|
20231109,175500,127833835,998,998,998,998,2200
|
|
20231109,175400,127833835,998,998,998,998,0
|
|
20231109,175300,127833835,998,998,998,998,0
|
|
20231109,175200,127833835,998,998,998,998,0
|
|
20231109,175100,127833835,998,998,998,998,0
|
|
20231109,175000,127833835,998,998,998,998,0
|
|
20231109,174900,127833835,998,998,998,998,0
|
|
20231109,174800,127833835,998,998,998,998,0
|
|
20231109,174700,127833835,998,998,998,998,0
|
|
20231109,174600,127833835,998,998,998,998,0
|
|
20231109,174500,127833835,998,998,998,998,0
|
|
20231109,174400,127833835,998,998,998,998,0
|
|
20231109,174300,127833835,998,998,998,998,0
|
|
20231109,174200,127833835,998,998,998,998,0
|
|
20231109,174100,127833835,998,998,998,998,0
|
|
20231109,174000,127833835,998,998,998,998,0
|
|
20231109,173900,127833835,998,998,998,998,0
|
|
20231109,173800,127833835,998,998,998,998,0
|
|
20231109,173700,127833835,998,998,998,998,0
|
|
20231109,173600,127833835,998,998,998,998,0
|
|
20231109,173500,127833835,998,998,998,998,0
|
|
20231109,173400,127833835,998,998,998,998,0
|
|
20231109,173300,127833835,998,998,998,998,0
|
|
20231109,173200,127833835,998,998,998,998,0
|
|
20231109,173100,127833835,998,998,998,998,0
|
|
20231109,173000,127833835,998,998,998,998,0
|
|
20231109,172900,127833835,998,998,998,998,0
|
|
20231109,172800,127833835,998,998,998,998,0
|
|
20231109,172700,127833835,998,998,998,998,0
|
|
20231109,172600,127833835,998,998,998,998,0
|
|
20231109,172500,127833835,998,998,998,998,2200
|
|
20231109,172400,127833835,998,998,998,998,0
|
|
20231109,172300,127833835,998,998,998,998,0
|
|
20231109,172200,127833835,998,998,998,998,0
|
|
20231109,172100,127833835,998,998,998,998,0
|
|
20231109,172000,127833835,998,998,998,998,0
|
|
20231109,171900,127833835,998,998,998,998,0
|
|
20231109,171800,127833835,998,998,998,998,0
|
|
20231109,171700,127833835,998,998,998,998,0
|
|
20231109,171600,127833835,998,998,998,998,0
|
|
20231109,171500,127833835,998,998,998,998,0
|
|
20231109,171400,127833835,998,998,998,998,0
|
|
20231109,171300,127833835,998,998,998,998,0
|
|
20231109,171200,127833835,998,998,998,998,0
|
|
20231109,171100,127833835,998,998,998,998,0
|
|
20231109,171000,127833835,998,998,998,998,0
|
|
20231109,170900,127833835,998,998,998,998,0
|
|
20231109,170800,127833835,998,998,998,998,0
|
|
20231109,170700,127833835,998,998,998,998,0
|
|
20231109,170600,127833835,998,998,998,998,0
|
|
20231109,170500,127833835,998,998,998,998,0
|
|
20231109,170400,127833835,998,998,998,998,0
|
|
20231109,170300,127833835,998,998,998,998,0
|
|
20231109,170200,127833835,998,998,998,998,0
|
|
20231109,170100,127833835,998,998,998,998,0
|
|
20231109,170000,127833835,998,998,998,998,0
|
|
20231109,165900,127833835,998,998,998,998,0
|
|
20231109,165800,127833835,998,998,998,998,0
|
|
20231109,165700,127833835,998,998,998,998,0
|
|
20231109,165600,127833835,998,998,998,998,0
|
|
20231109,165500,127833835,998,998,998,998,2200
|
|
20231109,165400,127833835,998,998,998,998,0
|
|
20231109,165300,127833835,998,998,998,998,0
|
|
20231109,165200,127833835,998,998,998,998,0
|
|
20231109,165100,127833835,998,998,998,998,0
|
|
20231109,165000,127833835,998,998,998,998,0
|
|
20231109,164900,127833835,998,998,998,998,0
|
|
20231109,164800,127833835,998,998,998,998,0
|
|
20231109,164700,127833835,998,998,998,998,0
|
|
20231109,164600,127833835,998,998,998,998,0
|
|
20231109,164500,127833835,998,998,998,998,0
|
|
20231109,164400,127833835,998,998,998,998,0
|
|
20231109,164300,127833835,998,998,998,998,0
|
|
20231109,164200,127833835,998,998,998,998,0
|
|
20231109,164100,127833835,998,998,998,998,0
|
|
20231109,164000,127833835,998,998,998,998,0
|
|
20231109,163900,127833835,998,998,998,998,0
|
|
20231109,163800,127833835,998,998,998,998,0
|
|
20231109,163700,127833835,998,998,998,998,0
|
|
20231109,163600,127833835,998,998,998,998,0
|
|
20231109,163500,127833835,998,998,998,998,0
|
|
20231109,163400,127833835,998,998,998,998,0
|
|
20231109,163300,127833835,998,998,998,998,0
|
|
20231109,163200,127833835,998,998,998,998,0
|
|
20231109,163100,127833835,998,998,998,998,0
|
|
20231109,163000,127833835,998,998,998,998,0
|
|
20231109,162900,127833835,998,998,998,998,0
|
|
20231109,162800,127833835,998,998,998,998,0
|
|
20231109,162700,127833835,998,998,998,998,0
|
|
20231109,162600,127833835,998,998,998,998,0
|
|
20231109,162500,127833835,998,998,998,998,2200
|
|
20231109,162400,127833835,998,998,998,998,0
|
|
20231109,162300,127833835,998,998,998,998,0
|
|
20231109,162200,127833835,998,998,998,998,0
|
|
20231109,162100,127833835,998,998,998,998,0
|
|
20231109,162000,127833835,998,998,998,998,0
|
|
20231109,161900,127833835,998,998,998,998,0
|
|
20231109,161800,127833835,998,998,998,998,0
|
|
20231109,161700,127833835,998,998,998,998,0
|
|
20231109,161600,127833835,998,998,998,998,0
|
|
20231109,161500,127833835,998,998,998,998,0
|
|
20231109,161400,127833835,998,998,998,998,0
|
|
20231109,161300,127833835,998,998,998,998,0
|
|
20231109,161200,127833835,998,998,998,998,0
|
|
20231109,161100,127833835,998,998,998,998,0
|
|
20231109,161000,127833835,998,998,998,998,0
|
|
20231109,160900,127833835,998,998,998,998,0
|
|
20231109,160800,127833835,998,998,998,998,0
|
|
20231109,160700,127833835,998,998,998,998,0
|
|
20231109,160600,127833835,998,998,998,998,0
|
|
20231109,160500,127833835,998,998,998,998,0
|
|
20231109,160400,127833835,998,998,998,998,0
|
|
20231109,160300,127833835,998,998,998,998,0
|
|
20231109,160200,127833835,998,998,998,998,0
|
|
20231109,160100,127833835,998,998,998,998,0
|
|
20231109,160000,127833835,998,998,998,998,0
|
|
20231109,155900,127833835,998,998,998,998,0
|
|
20231109,155800,127833835,998,998,998,998,0
|
|
20231109,155700,127833835,998,998,998,998,0
|
|
20231109,155600,127833835,998,998,998,998,0
|
|
20231109,155500,127833835,998,998,998,998,2200
|
|
20231109,155400,127833835,998,998,998,998,0
|
|
20231109,155300,127833835,998,998,998,998,0
|
|
20231109,155200,127833835,998,998,998,998,0
|
|
20231109,155100,127833835,998,998,998,998,0
|
|
20231109,155000,127833835,998,998,998,998,0
|
|
20231109,154900,127833835,998,998,998,998,0
|
|
20231109,154800,127833835,998,998,998,998,0
|
|
20231109,154700,127833835,998,998,998,998,0
|
|
20231109,154600,127833835,998,998,998,998,0
|
|
20231109,154500,127833835,998,998,998,998,0
|
|
20231109,154400,127833835,998,998,998,998,0
|
|
20231109,154300,127833835,998,998,998,998,0
|
|
20231109,154200,127833835,998,998,998,998,0
|
|
20231109,154100,127833835,998,998,998,998,0
|
|
20231109,154000,127833835,998,998,998,998,0
|
|
20231109,153900,127833835,998,998,998,998,0
|
|
20231109,153800,127833835,998,998,998,998,0
|
|
20231109,153700,127833835,998,998,998,998,0
|
|
20231109,153600,127833835,998,998,998,998,0
|
|
20231109,153500,127833835,998,998,998,998,0
|
|
20231109,153400,127833835,998,998,998,998,0
|
|
20231109,153300,127833835,998,998,998,998,0
|
|
20231109,153200,127833835,998,998,998,998,0
|
|
20231109,153100,127833835,998,998,998,998,0
|
|
20231109,153000,127833835,998,998,998,998,2200
|
|
20231109,152900,125638235,999,999,999,999,0
|
|
20231109,152800,125638235,999,999,999,999,0
|
|
20231109,152700,125638235,999,999,999,999,0
|
|
20231109,152600,125638235,999,999,999,999,0
|
|
20231109,152500,125638235,999,999,999,999,0
|
|
20231109,152400,125638235,999,999,999,999,0
|
|
20231109,152300,125638235,999,999,999,999,0
|
|
20231109,152200,125638235,999,999,999,999,0
|
|
20231109,152100,125638235,999,999,999,999,0
|
|
20231109,152000,125638235,999,999,999,999,0
|
|
20231109,151900,125638235,999,999,999,999,0
|
|
20231109,151800,125638235,999,999,999,999,0
|
|
20231109,151700,125638235,999,999,999,999,0
|
|
20231109,151600,125638235,999,999,999,999,1035
|
|
20231109,151500,124604270,999,999,999,999,327
|
|
20231109,151400,124277597,999,999,999,999,0
|
|
20231109,151300,124277597,999,999,999,999,0
|
|
20231109,151200,124277597,999,999,999,999,0
|
|
20231109,151100,124277597,999,999,999,999,0
|
|
20231109,151000,124277597,999,999,999,999,10
|
|
20231109,150900,124267607,998,998,998,998,0
|
|
20231109,150800,124267607,998,998,998,998,0
|
|
20231109,150700,124267607,998,1000,1000,998,4519
|
|
20231109,150600,119755206,999,999,999,999,20
|
|
20231109,150500,119735226,1000,1000,1000,1000,5
|
|
20231109,150400,119730226,999,1000,1000,999,1100
|
|
20231109,150300,118630326,1000,1000,1000,1000,30
|
|
20231109,150200,118600326,1000,999,1000,999,202
|
|
20231109,150100,118398332,999,999,999,999,2
|
|
20231109,150000,118396334,999,999,999,999,92
|
|
20231109,145900,118304426,999,999,999,999,1000
|
|
20231109,145800,117305426,999,999,999,999,2
|
|
20231109,145700,117303428,1000,1000,1000,1000,0
|
|
20231109,145600,117303428,1000,1000,1000,1000,50
|
|
20231109,145500,117253428,1000,1000,1000,1000,50
|
|
20231109,145400,117203428,999,999,999,999,0
|
|
20231109,145300,117203428,999,999,999,999,0
|
|
20231109,145200,117203428,999,999,999,999,0
|
|
20231109,145100,117203428,999,999,999,999,0
|
|
20231109,145000,117203428,999,999,999,999,0
|
|
20231109,144900,117203428,999,999,999,999,2
|
|
20231109,144800,117201430,999,999,999,999,833
|
|
20231109,144700,116369263,999,999,999,999,2413
|
|
20231109,144600,113958676,999,999,999,999,36
|
|
20231109,144500,113922712,999,999,999,999,0
|
|
20231109,144400,113922712,999,999,1000,999,37
|
|
20231109,144300,113885748,999,999,999,999,630
|
|
20231109,144200,113256378,999,999,999,999,18
|
|
20231109,144100,113238396,999,999,999,999,1
|
|
20231109,144000,113237397,1000,999,1000,999,403
|
|
20231109,143900,112834799,999,999,999,999,250
|
|
20231109,143800,112585049,999,999,999,999,0
|
|
20231109,143700,112585049,999,999,999,999,1
|
|
20231109,143600,112584050,999,999,1000,999,42
|
|
20231109,143500,112542052,999,999,999,998,1055
|
|
20231109,143400,111488108,999,999,999,999,0
|
|
20231109,143300,111488108,999,999,999,999,0
|
|
20231109,143200,111488108,999,999,999,999,710
|
|
20231109,143100,110778818,999,999,999,999,110
|
|
20231109,143000,110668928,998,998,998,998,0
|
|
20231109,142900,110668928,998,999,999,997,8599
|
|
20231109,142800,102085925,1006,1000,1006,1000,13716
|
|
20231109,142700,88323565,998,998,998,998,0
|
|
20231109,142600,88323565,998,998,998,998,0
|
|
20231109,142500,88323565,998,999,999,998,13047
|
|
20231109,142400,75296803,1000,1000,1000,1000,0
|
|
20231109,142300,75296803,1000,1000,1000,1000,87
|
|
20231109,142200,75209803,1000,1000,1000,1000,1000
|
|
20231109,142100,74209803,1001,1001,1001,1001,5
|
|
20231109,142000,74204798,1000,1000,1000,1000,0
|
|
20231109,141900,74204798,1000,1000,1000,1000,300
|
|
20231109,141800,73904798,999,999,999,999,0
|
|
20231109,141700,73904798,999,999,999,999,0
|
|
20231109,141600,73904798,999,999,999,999,0
|
|
20231109,141500,73904798,999,999,999,999,0
|
|
20231109,141400,73904798,999,999,999,999,0
|
|
20231109,141300,73904798,999,1000,1000,999,6
|
|
20231109,141200,73898803,999,999,999,999,0
|
|
20231109,141100,73898803,999,999,999,999,0
|
|
20231109,141000,73898803,999,999,999,999,0
|
|
20231109,140900,73898803,999,999,999,999,0
|
|
20231109,140800,73898803,999,999,999,999,0
|
|
20231109,140700,73898803,999,999,999,999,0
|
|
20231109,140600,73898803,999,999,999,999,0
|
|
20231109,140500,73898803,999,999,999,999,0
|
|
20231109,140400,73898803,999,999,999,999,0
|
|
20231109,140300,73898803,999,999,999,999,118
|
|
20231109,140200,73780921,999,999,999,999,0
|
|
20231109,140100,73780921,999,999,999,999,0
|
|
20231109,140000,73780921,999,1000,1000,999,5000
|
|
20231109,135900,68782649,1000,1000,1000,1000,2
|
|
20231109,135800,68780649,1001,1001,1001,1001,4
|
|
20231109,135700,68776645,1001,1001,1001,1001,0
|
|
20231109,135600,68776645,1001,1001,1001,1001,0
|
|
20231109,135500,68776645,1001,1001,1001,1001,0
|
|
20231109,135400,68776645,1001,1001,1001,1001,0
|
|
20231109,135300,68776645,1001,1001,1001,1001,0
|
|
20231109,135200,68776645,1001,1001,1001,1001,0
|
|
20231109,135100,68776645,1001,1001,1001,1001,0
|
|
20231109,135000,68776645,1001,1001,1001,1001,4
|
|
20231109,134900,68772641,1001,1002,1002,1001,116
|
|
20231109,134800,68656522,1001,1001,1001,1001,0
|
|
20231109,134700,68656522,1001,1001,1001,1001,14
|
|
20231109,134600,68642508,1001,1001,1001,1001,1
|
|
20231109,134500,68641507,1001,1002,1002,1001,53
|
|
20231109,134400,68588451,1001,1001,1001,1001,26
|
|
20231109,134300,68562425,1001,1001,1001,1001,28
|
|
20231109,134200,68534397,1002,1002,1002,1002,0
|
|
20231109,134100,68534397,1002,1002,1002,1002,1
|
|
20231109,134000,68533395,1003,1003,1003,1003,0
|
|
20231109,133900,68533395,1003,1003,1003,1003,0
|
|
20231109,133800,68533395,1003,1003,1003,1003,0
|
|
20231109,133700,68533395,1003,1003,1003,1003,5
|
|
20231109,133600,68528380,1001,1001,1001,1001,0
|
|
20231109,133500,68528380,1001,1001,1001,1001,0
|
|
20231109,133400,68528380,1001,1003,1003,1001,601
|
|
20231109,133300,67925579,1003,1003,1003,1003,5
|
|
20231109,133200,67920564,1001,1001,1001,1001,0
|
|
20231109,133100,67920564,1001,1001,1001,1001,0
|
|
20231109,133000,67920564,1001,1001,1001,1001,55
|
|
20231109,132900,67865509,1001,1001,1001,1001,0
|
|
20231109,132800,67865509,1001,1001,1001,1001,0
|
|
20231109,132700,67865509,1001,1001,1001,1001,0
|
|
20231109,132600,67865509,1001,1001,1001,1001,0
|
|
20231109,132500,67865509,1001,1001,1001,1001,100
|
|
20231109,132400,67765409,1001,1001,1001,1001,1
|
|
20231109,132300,67764408,1000,1000,1000,1000,0
|
|
20231109,132200,67764408,1000,1001,1001,1000,93
|
|
20231109,132100,67671407,1001,1001,1001,1001,0
|
|
20231109,132000,67671407,1001,1001,1001,1001,0
|
|
20231109,131900,67671407,1001,1001,1001,1001,689
|
|
20231109,131800,66981718,1001,1001,1001,1001,1069
|
|
20231109,131700,65911649,1001,1001,1001,1001,0
|
|
20231109,131600,65911649,1001,1001,1001,1001,0
|
|
20231109,131500,65911649,1001,1001,1001,1001,0
|
|
20231109,131400,65911649,1001,1001,1001,1001,0
|
|
20231109,131300,65911649,1001,1001,1001,1001,250
|
|
20231109,131200,65661399,1002,1002,1002,1002,0
|
|
20231109,131100,65661399,1002,1002,1002,1002,631
|
|
20231109,131000,65029137,1002,1002,1002,1002,0
|
|
20231109,130900,65029137,1002,1002,1002,1002,0
|
|
20231109,130800,65029137,1002,1002,1002,1002,200
|
|
20231109,130700,64828737,1001,1001,1001,1001,0
|
|
20231109,130600,64828737,1001,1001,1001,1001,152
|
|
20231109,130500,64676585,1001,1001,1001,1001,20
|
|
20231109,130400,64656565,1002,1002,1002,1001,211
|
|
20231109,130300,64445343,1002,1002,1002,1002,1002
|
|
20231109,130200,63441339,1002,1002,1002,1002,0
|
|
20231109,130100,63441339,1002,1002,1002,1002,0
|
|
20231109,130000,63441339,1002,1002,1002,1002,0
|
|
20231109,125900,63441339,1002,1002,1002,1002,0
|
|
20231109,125800,63441339,1002,1002,1002,1002,0
|
|
20231109,125700,63441339,1002,1002,1002,1002,0
|
|
20231109,125600,63441339,1002,1002,1002,1002,0
|
|
20231109,125500,63441339,1002,1002,1002,1002,0
|
|
20231109,125400,63441339,1002,1002,1002,1002,0
|
|
20231109,125300,63441339,1002,1002,1002,1002,0
|
|
20231109,125200,63441339,1002,1002,1002,1002,0
|
|
20231109,125100,63441339,1002,1002,1002,1002,0
|
|
20231109,125000,63441339,1002,1002,1002,1002,0
|
|
20231109,124900,63441339,1002,1002,1002,1002,0
|
|
20231109,124800,63441339,1002,1002,1002,1002,10
|
|
20231109,124700,63431319,1002,1002,1002,1002,0
|
|
20231109,124600,63431319,1002,1002,1002,1002,500
|
|
20231109,124500,62930319,1002,1002,1002,1002,200
|
|
20231109,124400,62729919,1002,1002,1002,1002,7
|
|
20231109,124300,62722905,1001,1001,1001,1001,8
|
|
20231109,124200,62714897,1001,1001,1001,1001,0
|
|
20231109,124100,62714897,1001,1001,1001,1001,0
|
|
20231109,124000,62714897,1001,1001,1001,1001,0
|
|
20231109,123900,62714897,1001,1001,1001,1001,100
|
|
20231109,123800,62614797,1001,1001,1001,1001,51
|
|
20231109,123700,62563746,1001,1001,1001,1001,0
|
|
20231109,123600,62563746,1001,1001,1001,1001,50
|
|
20231109,123500,62513696,1001,1001,1001,1001,0
|
|
20231109,123400,62513696,1001,1001,1001,1001,0
|
|
20231109,123300,62513696,1001,1001,1001,1001,0
|
|
20231109,123200,62513696,1001,1001,1001,1001,0
|
|
20231109,123100,62513696,1001,1001,1001,1001,0
|
|
20231109,123000,62513696,1001,1001,1001,1001,0
|
|
20231109,122900,62513696,1001,1001,1001,1001,0
|
|
20231109,122800,62513696,1001,1001,1001,1001,0
|
|
20231109,122700,62513696,1001,1001,1001,1001,0
|
|
20231109,122600,62513696,1001,1001,1001,1001,0
|
|
20231109,122500,62513696,1001,1001,1001,1001,0
|
|
20231109,122400,62513696,1001,1001,1001,1001,0
|
|
20231109,122300,62513696,1001,1001,1001,1001,0
|
|
20231109,122200,62513696,1001,1001,1001,1001,0
|
|
20231109,122100,62513696,1001,1001,1001,1001,8240
|
|
20231109,122000,54265456,1001,1001,1001,1001,0
|
|
20231109,121900,54265456,1001,1001,1001,1001,10
|
|
20231109,121800,54255446,1001,1001,1001,1001,0
|
|
20231109,121700,54255446,1001,1001,1001,1001,0
|
|
20231109,121600,54255446,1001,1001,1001,1001,0
|
|
20231109,121500,54255446,1001,1001,1001,1001,0
|
|
20231109,121400,54255446,1001,1001,1001,1001,486
|
|
20231109,121300,53768960,1002,1002,1002,1002,0
|
|
20231109,121200,53768960,1002,1002,1002,1002,0
|
|
20231109,121100,53768960,1002,1002,1002,1002,254
|
|
20231109,121000,53514452,1002,1002,1002,1002,0
|
|
20231109,120900,53514452,1002,1002,1002,1002,10
|
|
20231109,120800,53504432,1002,1002,1002,1002,0
|
|
20231109,120700,53504432,1002,1002,1002,1002,0
|
|
20231109,120600,53504432,1002,1002,1002,1002,10
|
|
20231109,120500,53494412,1002,1002,1002,1002,0
|
|
20231109,120400,53494412,1002,1002,1002,1002,0
|
|
20231109,120300,53494412,1002,1002,1002,1002,1
|
|
20231109,120200,53493410,1002,1002,1002,1002,0
|
|
20231109,120100,53493410,1002,1002,1002,1002,0
|
|
20231109,120000,53493410,1002,1001,1002,1001,101
|
|
20231109,115900,53392209,1001,1001,1001,1001,0
|
|
20231109,115800,53392209,1001,1001,1001,1001,0
|
|
20231109,115700,53392209,1001,1001,1001,1001,0
|
|
20231109,115600,53392209,1001,1001,1001,1001,0
|
|
20231109,115500,53392209,1001,1001,1001,1001,0
|
|
20231109,115400,53392209,1001,1001,1001,1001,0
|
|
20231109,115300,53392209,1001,1001,1001,1001,0
|
|
20231109,115200,53392209,1001,1001,1001,1001,0
|
|
20231109,115100,53392209,1001,1001,1001,1001,9
|
|
20231109,115000,53383200,1001,1001,1001,1001,10
|
|
20231109,114900,53373190,1001,1001,1001,1001,0
|
|
20231109,114800,53373190,1001,1001,1001,1001,0
|
|
20231109,114700,53373190,1001,1001,1001,1001,0
|
|
20231109,114600,53373190,1001,1001,1001,1001,0
|
|
20231109,114500,53373190,1001,1001,1001,1001,0
|
|
20231109,114400,53373190,1001,1001,1001,1001,0
|
|
20231109,114300,53373190,1001,1001,1001,1001,0
|
|
20231109,114200,53373190,1001,1001,1001,1001,0
|
|
20231109,114100,53373190,1001,1001,1001,1001,0
|
|
20231109,114000,53373190,1001,1001,1001,1001,0
|
|
20231109,113900,53373190,1001,1001,1001,1001,0
|
|
20231109,113800,53373190,1001,1001,1001,1001,0
|
|
20231109,113700,53373190,1001,1001,1001,1001,1359
|
|
20231109,113600,52012831,1001,1001,1001,1001,2
|
|
20231109,113500,52010829,1001,1001,1001,1001,146
|
|
20231109,113400,51864683,1001,1001,1001,1001,0
|
|
20231109,113300,51864683,1001,1001,1001,1001,0
|
|
20231109,113200,51864683,1001,1001,1001,1001,0
|
|
20231109,113100,51864683,1001,1001,1001,1001,0
|
|
20231109,113000,51864683,1001,1001,1001,1001,100
|
|
20231109,112900,51764583,1002,1002,1002,1002,0
|
|
20231109,112800,51764583,1002,1002,1002,1002,0
|
|
20231109,112700,51764583,1002,1002,1002,1002,0
|
|
20231109,112600,51764583,1002,1002,1002,1002,0
|
|
20231109,112500,51764583,1002,1002,1002,1002,0
|
|
20231109,112400,51764583,1002,1002,1002,1002,0
|
|
20231109,112300,51764583,1002,1002,1002,1002,3
|
|
20231109,112200,51761577,1001,1001,1001,1001,0
|
|
20231109,112100,51761577,1001,1001,1001,1001,0
|
|
20231109,112000,51761577,1001,1001,1001,1001,5
|
|
20231109,111900,51756572,1001,1001,1001,1001,10
|
|
20231109,111800,51746562,1001,1001,1001,1001,3
|
|
20231109,111700,51743559,1001,1001,1001,1001,4
|
|
20231109,111600,51739555,1001,1001,1001,1001,0
|
|
20231109,111500,51739555,1001,1001,1001,1001,0
|
|
20231109,111400,51739555,1001,1001,1001,1001,0
|
|
20231109,111300,51739555,1001,1001,1001,1001,0
|
|
20231109,111200,51739555,1001,1001,1001,1001,0
|
|
20231109,111100,51739555,1001,1001,1001,1001,0
|
|
20231109,111000,51739555,1001,1001,1001,1001,1
|
|
20231109,110900,51738554,1000,1000,1000,1000,0
|
|
20231109,110800,51738554,1000,1001,1001,1000,199
|
|
20231109,110700,51539553,1001,1001,1001,1001,0
|
|
20231109,110600,51539553,1001,1001,1001,1001,0
|
|
20231109,110500,51539553,1001,1001,1001,1001,0
|
|
20231109,110400,51539553,1001,1001,1001,1001,0
|
|
20231109,110300,51539553,1001,1001,1001,1001,0
|
|
20231109,110200,51539553,1001,1001,1001,1001,0
|
|
20231109,110100,51539553,1001,1001,1001,1001,0
|
|
20231109,110000,51539553,1001,1001,1001,1001,0
|
|
20231109,105900,51539553,1001,1001,1001,1001,0
|
|
20231109,105800,51539553,1001,1001,1001,1001,0
|
|
20231109,105700,51539553,1001,1001,1001,1001,0
|
|
20231109,105600,51539553,1001,1001,1001,1001,29
|
|
20231109,105500,51510524,1001,1001,1001,1001,0
|
|
20231109,105400,51510524,1001,1001,1001,1001,0
|
|
20231109,105300,51510524,1001,1001,1001,1001,0
|
|
20231109,105200,51510524,1001,1001,1001,1001,0
|
|
20231109,105100,51510524,1001,1001,1001,1001,0
|
|
20231109,105000,51510524,1001,1001,1001,1001,0
|
|
20231109,104900,51510524,1001,1001,1001,1001,0
|
|
20231109,104800,51510524,1001,1001,1001,1001,0
|
|
20231109,104700,51510524,1001,1001,1001,1001,0
|
|
20231109,104600,51510524,1001,1001,1001,1001,0
|
|
20231109,104500,51510524,1001,1001,1001,1001,0
|
|
20231109,104400,51510524,1001,1001,1001,1001,572
|
|
20231109,104300,50937952,1001,1001,1001,1001,2
|
|
20231109,104200,50935950,1001,1001,1001,1001,0
|
|
20231109,104100,50935950,1001,1001,1001,1001,5
|
|
20231109,104000,50930945,1001,1001,1001,1001,100
|
|
20231109,103900,50830845,1001,1001,1001,1001,1000
|
|
20231109,103800,49829845,1000,1000,1000,1000,0
|
|
20231109,103700,49829845,1000,1000,1000,1000,0
|
|
20231109,103600,49829845,1000,1000,1000,1000,3
|
|
20231109,103500,49826845,1000,1000,1000,1000,20
|
|
20231109,103400,49806845,1000,1000,1000,1000,1
|
|
20231109,103300,49805845,1000,1000,1000,1000,0
|
|
20231109,103200,49805845,1000,1001,1001,1000,661
|
|
20231109,103100,49144835,1000,1000,1000,1000,0
|
|
20231109,103000,49144835,1000,1000,1000,1000,0
|
|
20231109,102900,49144835,1000,1000,1000,1000,0
|
|
20231109,102800,49144835,1000,1000,1000,1000,82
|
|
20231109,102700,49062835,1000,1001,1001,1000,1918
|
|
20231109,102600,47143785,1001,1001,1001,1001,0
|
|
20231109,102500,47143785,1001,1001,1001,1001,3
|
|
20231109,102400,47140782,1001,1001,1001,1001,98
|
|
20231109,102300,47042684,1001,1001,1001,1001,100
|
|
20231109,102200,46942584,1000,1000,1000,1000,0
|
|
20231109,102100,46942584,1000,1000,1000,1000,0
|
|
20231109,102000,46942584,1000,1000,1000,1000,250
|
|
20231109,101900,46692584,1000,1000,1000,1000,0
|
|
20231109,101800,46692584,1000,1000,1000,1000,0
|
|
20231109,101700,46692584,1000,1000,1000,1000,0
|
|
20231109,101600,46692584,1000,1000,1000,1000,151
|
|
20231109,101500,46541584,1000,1000,1000,1000,14
|
|
20231109,101400,46527584,1000,1000,1000,1000,0
|
|
20231109,101300,46527584,1000,1000,1000,1000,25
|
|
20231109,101200,46502584,1002,1002,1002,1002,4
|
|
20231109,101100,46498576,1002,1002,1002,1002,4
|
|
20231109,101000,46494568,998,998,998,998,0
|
|
20231109,100900,46494568,998,999,999,998,1091
|
|
20231109,100800,45405738,999,999,999,999,4
|
|
20231109,100700,45401742,999,1003,1003,999,13360
|
|
20231109,100600,32042480,1003,1003,1003,1003,0
|
|
20231109,100500,32042480,1003,1003,1003,1003,0
|
|
20231109,100400,32042480,1003,1003,1003,1003,558
|
|
20231109,100300,31482806,1003,1003,1003,1003,0
|
|
20231109,100200,31482806,1003,1003,1006,1003,104
|
|
20231109,100100,31378449,1006,1006,1006,1006,0
|
|
20231109,100000,31378449,1006,1006,1006,1006,10
|
|
20231109,095900,31368389,1006,1006,1006,1006,0
|
|
20231109,095800,31368389,1006,1006,1006,1006,1
|
|
20231109,095700,31367383,1007,1006,1007,1006,511
|
|
20231109,095600,30852817,1007,1006,1007,1006,626
|
|
20231109,095500,30222561,1006,1004,1006,1004,614
|
|
20231109,095400,29605101,1004,1004,1004,1004,0
|
|
20231109,095300,29605101,1004,1004,1004,1004,10
|
|
20231109,095200,29595061,1003,1003,1003,1003,280
|
|
20231109,095100,29314221,1003,1003,1003,1003,242
|
|
20231109,095000,29071495,1002,1003,1003,1002,109
|
|
20231109,094900,28962275,1003,1003,1003,1003,0
|
|
20231109,094800,28962275,1003,1003,1003,1002,44
|
|
20231109,094700,28918144,1003,1003,1003,1003,1
|
|
20231109,094600,28917141,1002,1002,1002,1002,455
|
|
20231109,094500,28461231,1002,1003,1003,1002,751
|
|
20231109,094400,27708728,1002,1002,1002,1002,1
|
|
20231109,094300,27707726,1003,1003,1003,1003,0
|
|
20231109,094200,27707726,1003,1003,1003,1003,1
|
|
20231109,094100,27706723,1002,1002,1002,1002,0
|
|
20231109,094000,27706723,1002,1002,1002,1002,65
|
|
20231109,093900,27641593,1001,1001,1001,1001,949
|
|
20231109,093800,26691644,1001,1001,1001,1001,0
|
|
20231109,093700,26691644,1001,1001,1001,1001,2
|
|
20231109,093600,26689642,1001,1001,1001,1001,7
|
|
20231109,093500,26682635,1003,1004,1004,1003,292
|
|
20231109,093400,26389758,1004,1004,1004,1004,2
|
|
20231109,093300,26387750,1003,1004,1004,1003,55
|
|
20231109,093200,26332562,1004,1004,1004,1004,18
|
|
20231109,093100,26314490,1004,1004,1004,1004,0
|
|
20231109,093000,26314490,1004,1004,1004,1004,5
|
|
20231109,092900,26309470,1004,1004,1004,1004,0
|
|
20231109,092800,26309470,1004,1004,1004,1004,2
|
|
20231109,092700,26307462,1004,1004,1004,1004,0
|
|
20231109,092600,26307462,1004,1004,1004,1004,0
|
|
20231109,092500,26307462,1004,1004,1004,1004,9
|
|
20231109,092400,26298426,1004,1004,1004,1004,14
|
|
20231109,092300,26284370,1007,1007,1007,1007,202
|
|
20231109,092200,26080956,1007,1007,1007,1007,200
|
|
20231109,092100,25879556,1007,1007,1007,1007,0
|
|
20231109,092000,25879556,1007,1007,1007,1007,0
|
|
20231109,091900,25879556,1007,1007,1007,1007,1
|
|
20231109,091800,25878549,1009,1003,1009,1003,7184
|
|
20231109,091700,18656306,1000,1001,1001,1000,968
|
|
20231109,091600,17687409,1000,1000,1000,1000,0
|
|
20231109,091500,17687409,1000,1000,1000,1000,0
|
|
20231109,091400,17687409,1000,1000,1000,1000,0
|
|
20231109,091300,17687409,1000,1000,1000,1000,0
|
|
20231109,091200,17687409,1000,999,1000,999,390
|
|
20231109,091100,17297634,999,999,999,999,3098
|
|
20231109,091000,14202732,1000,1000,1000,1000,1367
|
|
20231109,090900,12835732,1000,1000,1000,1000,2
|
|
20231109,090800,12833732,1005,1000,1005,1000,1202
|
|
20231109,090700,11631722,1000,1005,1005,1000,4831
|
|
20231109,090600,6792098,1007,1007,1007,1007,1
|
|
20231109,090500,6791091,1008,1005,1008,1003,1145
|
|
20231109,090400,5640774,1006,1008,1008,1006,409
|
|
20231109,090300,5228608,1008,1007,1008,1007,969
|
|
20231109,090200,4252810,1006,1006,1006,1006,2
|
|
20231109,090100,4250798,1007,1007,1007,1007,44
|
|
20231109,090000,4206490,1007,1003,1007,1003,2229
|