576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183300,23846829,747,747,747,747,518
|
|
20231106,183200,23846829,747,747,747,747,0
|
|
20231106,183100,23846829,747,747,747,747,0
|
|
20231106,183000,23846829,747,747,747,747,0
|
|
20231106,182900,23846829,747,747,747,747,0
|
|
20231106,182800,23846829,747,747,747,747,0
|
|
20231106,182700,23846829,747,747,747,747,0
|
|
20231106,182600,23846829,747,747,747,747,0
|
|
20231106,182500,23846829,747,747,747,747,0
|
|
20231106,182400,23846829,747,747,747,747,0
|
|
20231106,182300,23846829,747,747,747,747,0
|
|
20231106,182200,23846829,747,747,747,747,0
|
|
20231106,182100,23846829,747,747,747,747,0
|
|
20231106,182000,23846829,747,747,747,747,0
|
|
20231106,181900,23846829,747,747,747,747,0
|
|
20231106,181800,23846829,747,747,747,747,0
|
|
20231106,181700,23846829,747,747,747,747,0
|
|
20231106,181600,23846829,747,747,747,747,0
|
|
20231106,181500,23846829,747,747,747,747,0
|
|
20231106,181400,23846829,747,747,747,747,0
|
|
20231106,181300,23846829,747,747,747,747,0
|
|
20231106,181200,23846829,747,747,747,747,0
|
|
20231106,181100,23846829,747,747,747,747,0
|
|
20231106,181000,23846829,747,747,747,747,0
|
|
20231106,180900,23846829,747,747,747,747,0
|
|
20231106,180800,23846829,747,747,747,747,0
|
|
20231106,180700,23846829,747,747,747,747,0
|
|
20231106,180600,23846829,747,747,747,747,0
|
|
20231106,180500,23846829,747,747,747,747,0
|
|
20231106,180400,23846829,747,747,747,747,0
|
|
20231106,180300,23846829,747,747,747,747,518
|
|
20231106,180200,23846829,747,747,747,747,0
|
|
20231106,180100,23846829,747,747,747,747,0
|
|
20231106,180000,23846829,747,747,747,747,0
|
|
20231106,175900,23846829,747,747,747,747,0
|
|
20231106,175800,23846829,747,747,747,747,0
|
|
20231106,175700,23846829,747,747,747,747,0
|
|
20231106,175600,23846829,747,747,747,747,0
|
|
20231106,175500,23846829,747,747,747,747,0
|
|
20231106,175400,23846829,747,747,747,747,0
|
|
20231106,175300,23846829,747,747,747,747,0
|
|
20231106,175200,23846829,747,747,747,747,0
|
|
20231106,175100,23846829,747,747,747,747,0
|
|
20231106,175000,23846829,747,747,747,747,0
|
|
20231106,174900,23846829,747,747,747,747,0
|
|
20231106,174800,23846829,747,747,747,747,0
|
|
20231106,174700,23846829,747,747,747,747,0
|
|
20231106,174600,23846829,747,747,747,747,0
|
|
20231106,174500,23846829,747,747,747,747,0
|
|
20231106,174400,23846829,747,747,747,747,0
|
|
20231106,174300,23846829,747,747,747,747,0
|
|
20231106,174200,23846829,747,747,747,747,0
|
|
20231106,174100,23846829,747,747,747,747,0
|
|
20231106,174000,23846829,747,747,747,747,0
|
|
20231106,173900,23846829,747,747,747,747,0
|
|
20231106,173800,23846829,747,747,747,747,0
|
|
20231106,173700,23846829,747,747,747,747,0
|
|
20231106,173600,23846829,747,747,747,747,0
|
|
20231106,173500,23846829,747,747,747,747,0
|
|
20231106,173400,23846829,747,747,747,747,0
|
|
20231106,173300,23846829,747,747,747,747,518
|
|
20231106,173200,23846829,747,747,747,747,0
|
|
20231106,173100,23846829,747,747,747,747,0
|
|
20231106,173000,23846829,747,747,747,747,0
|
|
20231106,172900,23846829,747,747,747,747,0
|
|
20231106,172800,23846829,747,747,747,747,0
|
|
20231106,172700,23846829,747,747,747,747,0
|
|
20231106,172600,23846829,747,747,747,747,0
|
|
20231106,172500,23846829,747,747,747,747,0
|
|
20231106,172400,23846829,747,747,747,747,0
|
|
20231106,172300,23846829,747,747,747,747,0
|
|
20231106,172200,23846829,747,747,747,747,0
|
|
20231106,172100,23846829,747,747,747,747,0
|
|
20231106,172000,23846829,747,747,747,747,0
|
|
20231106,171900,23846829,747,747,747,747,0
|
|
20231106,171800,23846829,747,747,747,747,0
|
|
20231106,171700,23846829,747,747,747,747,0
|
|
20231106,171600,23846829,747,747,747,747,0
|
|
20231106,171500,23846829,747,747,747,747,0
|
|
20231106,171400,23846829,747,747,747,747,0
|
|
20231106,171300,23846829,747,747,747,747,0
|
|
20231106,171200,23846829,747,747,747,747,0
|
|
20231106,171100,23846829,747,747,747,747,0
|
|
20231106,171000,23846829,747,747,747,747,0
|
|
20231106,170900,23846829,747,747,747,747,0
|
|
20231106,170800,23846829,747,747,747,747,0
|
|
20231106,170700,23846829,747,747,747,747,0
|
|
20231106,170600,23846829,747,747,747,747,0
|
|
20231106,170500,23846829,747,747,747,747,0
|
|
20231106,170400,23846829,747,747,747,747,0
|
|
20231106,170300,23846829,747,747,747,747,518
|
|
20231106,170200,23846829,747,747,747,747,0
|
|
20231106,170100,23846829,747,747,747,747,0
|
|
20231106,170000,23846829,747,747,747,747,0
|
|
20231106,165900,23846829,747,747,747,747,0
|
|
20231106,165800,23846829,747,747,747,747,0
|
|
20231106,165700,23846829,747,747,747,747,0
|
|
20231106,165600,23846829,747,747,747,747,0
|
|
20231106,165500,23846829,747,747,747,747,0
|
|
20231106,165400,23846829,747,747,747,747,0
|
|
20231106,165300,23846829,747,747,747,747,0
|
|
20231106,165200,23846829,747,747,747,747,0
|
|
20231106,165100,23846829,747,747,747,747,0
|
|
20231106,165000,23846829,747,747,747,747,0
|
|
20231106,164900,23846829,747,747,747,747,0
|
|
20231106,164800,23846829,747,747,747,747,0
|
|
20231106,164700,23846829,747,747,747,747,0
|
|
20231106,164600,23846829,747,747,747,747,0
|
|
20231106,164500,23846829,747,747,747,747,0
|
|
20231106,164400,23846829,747,747,747,747,0
|
|
20231106,164300,23846829,747,747,747,747,0
|
|
20231106,164200,23846829,747,747,747,747,0
|
|
20231106,164100,23846829,747,747,747,747,0
|
|
20231106,164000,23846829,747,747,747,747,0
|
|
20231106,163900,23846829,747,747,747,747,0
|
|
20231106,163800,23846829,747,747,747,747,0
|
|
20231106,163700,23846829,747,747,747,747,0
|
|
20231106,163600,23846829,747,747,747,747,0
|
|
20231106,163500,23846829,747,747,747,747,0
|
|
20231106,163400,23846829,747,747,747,747,0
|
|
20231106,163300,23846829,747,747,747,747,518
|
|
20231106,163200,23846829,747,747,747,747,0
|
|
20231106,163100,23846829,747,747,747,747,0
|
|
20231106,163000,23846829,747,747,747,747,0
|
|
20231106,162900,23846829,747,747,747,747,0
|
|
20231106,162800,23846829,747,747,747,747,0
|
|
20231106,162700,23846829,747,747,747,747,0
|
|
20231106,162600,23846829,747,747,747,747,0
|
|
20231106,162500,23846829,747,747,747,747,0
|
|
20231106,162400,23846829,747,747,747,747,0
|
|
20231106,162300,23846829,747,747,747,747,0
|
|
20231106,162200,23846829,747,747,747,747,0
|
|
20231106,162100,23846829,747,747,747,747,0
|
|
20231106,162000,23846829,747,747,747,747,0
|
|
20231106,161900,23846829,747,747,747,747,0
|
|
20231106,161800,23846829,747,747,747,747,0
|
|
20231106,161700,23846829,747,747,747,747,0
|
|
20231106,161600,23846829,747,747,747,747,0
|
|
20231106,161500,23846829,747,747,747,747,0
|
|
20231106,161400,23846829,747,747,747,747,0
|
|
20231106,161300,23846829,747,747,747,747,0
|
|
20231106,161200,23846829,747,747,747,747,0
|
|
20231106,161100,23846829,747,747,747,747,0
|
|
20231106,161000,23846829,747,747,747,747,0
|
|
20231106,160900,23846829,747,747,747,747,0
|
|
20231106,160800,23846829,747,747,747,747,0
|
|
20231106,160700,23846829,747,747,747,747,0
|
|
20231106,160600,23846829,747,747,747,747,0
|
|
20231106,160500,23846829,747,747,747,747,0
|
|
20231106,160400,23846829,747,747,747,747,0
|
|
20231106,160300,23846829,747,747,747,747,518
|
|
20231106,160200,23846829,747,747,747,747,0
|
|
20231106,160100,23846829,747,747,747,747,0
|
|
20231106,160000,23846829,747,747,747,747,0
|
|
20231106,155900,23846829,747,747,747,747,0
|
|
20231106,155800,23846829,747,747,747,747,0
|
|
20231106,155700,23846829,747,747,747,747,0
|
|
20231106,155600,23846829,747,747,747,747,0
|
|
20231106,155500,23846829,747,747,747,747,0
|
|
20231106,155400,23846829,747,747,747,747,0
|
|
20231106,155300,23846829,747,747,747,747,0
|
|
20231106,155200,23846829,747,747,747,747,0
|
|
20231106,155100,23846829,747,747,747,747,0
|
|
20231106,155000,23846829,747,747,747,747,0
|
|
20231106,154900,23846829,747,747,747,747,0
|
|
20231106,154800,23846829,747,747,747,747,0
|
|
20231106,154700,23846829,747,747,747,747,0
|
|
20231106,154600,23846829,747,747,747,747,0
|
|
20231106,154500,23846829,747,747,747,747,0
|
|
20231106,154400,23846829,747,747,747,747,0
|
|
20231106,154300,23846829,747,747,747,747,0
|
|
20231106,154200,23846829,747,747,747,747,0
|
|
20231106,154100,23846829,747,747,747,747,0
|
|
20231106,154000,23846829,747,747,747,747,0
|
|
20231106,153900,23846829,747,747,747,747,0
|
|
20231106,153800,23846829,747,747,747,747,0
|
|
20231106,153700,23846829,747,747,747,747,0
|
|
20231106,153600,23846829,747,747,747,747,0
|
|
20231106,153500,23846829,747,747,747,747,0
|
|
20231106,153400,23846829,747,747,747,747,0
|
|
20231106,153300,23846829,747,747,747,747,518
|
|
20231106,153200,23846829,747,747,747,747,0
|
|
20231106,153100,23846829,747,747,747,747,0
|
|
20231106,153000,23846829,747,747,747,747,518
|
|
20231106,152900,23459883,746,746,746,746,0
|
|
20231106,152800,23459883,746,746,746,746,0
|
|
20231106,152700,23459883,746,746,746,746,0
|
|
20231106,152600,23459883,746,746,746,746,0
|
|
20231106,152500,23459883,746,746,746,746,0
|
|
20231106,152400,23459883,746,746,746,746,0
|
|
20231106,152300,23459883,746,746,746,746,0
|
|
20231106,152200,23459883,746,746,746,746,0
|
|
20231106,152100,23459883,746,746,746,746,0
|
|
20231106,152000,23459883,746,746,746,746,0
|
|
20231106,151900,23459883,746,746,746,746,0
|
|
20231106,151800,23459883,746,746,746,746,0
|
|
20231106,151700,23459883,746,746,746,746,0
|
|
20231106,151600,23459883,746,746,746,746,0
|
|
20231106,151500,23459883,746,746,746,746,0
|
|
20231106,151400,23459883,746,745,746,745,1777
|
|
20231106,151300,22135343,746,746,746,746,0
|
|
20231106,151200,22135343,746,746,746,746,0
|
|
20231106,151100,22135343,746,746,746,746,0
|
|
20231106,151000,22135343,746,746,746,746,0
|
|
20231106,150900,22135343,746,745,746,745,210
|
|
20231106,150800,21978739,744,744,744,744,0
|
|
20231106,150700,21978739,744,744,744,744,0
|
|
20231106,150600,21978739,744,744,744,744,5
|
|
20231106,150500,21975019,744,744,744,744,95
|
|
20231106,150400,21904339,745,745,745,745,0
|
|
20231106,150300,21904339,745,745,745,745,0
|
|
20231106,150200,21904339,745,745,745,745,100
|
|
20231106,150100,21829839,745,745,745,745,0
|
|
20231106,150000,21829839,745,745,745,745,0
|
|
20231106,145900,21829839,745,745,745,745,0
|
|
20231106,145800,21829839,745,745,745,745,0
|
|
20231106,145700,21829839,745,744,745,744,3
|
|
20231106,145600,21827605,740,740,740,740,0
|
|
20231106,145500,21827605,740,740,740,740,0
|
|
20231106,145400,21827605,740,740,740,740,0
|
|
20231106,145300,21827605,740,740,740,740,0
|
|
20231106,145200,21827605,740,744,744,740,6000
|
|
20231106,145100,17386953,744,744,744,744,0
|
|
20231106,145000,17386953,744,744,744,744,190
|
|
20231106,144900,17245593,746,746,746,746,2
|
|
20231106,144800,17244101,745,745,745,745,0
|
|
20231106,144700,17244101,745,745,745,745,0
|
|
20231106,144600,17244101,745,745,745,745,0
|
|
20231106,144500,17244101,745,745,745,745,10
|
|
20231106,144400,17236651,744,744,744,744,0
|
|
20231106,144300,17236651,744,744,744,744,0
|
|
20231106,144200,17236651,744,744,744,744,0
|
|
20231106,144100,17236651,744,744,744,744,300
|
|
20231106,144000,17013451,747,747,747,747,0
|
|
20231106,143900,17013451,747,744,747,744,1334
|
|
20231106,143800,16019197,740,740,740,740,0
|
|
20231106,143700,16019197,740,740,740,740,37
|
|
20231106,143600,15991817,740,740,740,740,134
|
|
20231106,143500,15892657,740,740,740,740,0
|
|
20231106,143400,15892657,740,740,740,740,0
|
|
20231106,143300,15892657,740,740,740,740,0
|
|
20231106,143200,15892657,740,740,740,740,0
|
|
20231106,143100,15892657,740,740,740,740,0
|
|
20231106,143000,15892657,740,740,740,740,2
|
|
20231106,142900,15891177,744,744,744,744,0
|
|
20231106,142800,15891177,744,744,744,744,1
|
|
20231106,142700,15890433,740,740,740,740,0
|
|
20231106,142600,15890433,740,740,740,740,0
|
|
20231106,142500,15890433,740,741,741,740,3296
|
|
20231106,142400,13450463,741,741,741,741,0
|
|
20231106,142300,13450463,741,741,741,741,0
|
|
20231106,142200,13450463,741,741,741,741,0
|
|
20231106,142100,13450463,741,741,741,741,0
|
|
20231106,142000,13450463,741,741,741,741,0
|
|
20231106,141900,13450463,741,741,741,741,1070
|
|
20231106,141800,12657593,741,741,741,741,0
|
|
20231106,141700,12657593,741,743,743,741,50
|
|
20231106,141600,12620466,745,745,745,745,0
|
|
20231106,141500,12620466,745,745,745,745,0
|
|
20231106,141400,12620466,745,745,745,745,0
|
|
20231106,141300,12620466,745,745,745,745,0
|
|
20231106,141200,12620466,745,745,745,745,0
|
|
20231106,141100,12620466,745,745,745,745,0
|
|
20231106,141000,12620466,745,745,745,745,0
|
|
20231106,140900,12620466,745,745,745,745,0
|
|
20231106,140800,12620466,745,745,745,745,0
|
|
20231106,140700,12620466,745,745,745,745,0
|
|
20231106,140600,12620466,745,745,745,745,0
|
|
20231106,140500,12620466,745,745,745,745,0
|
|
20231106,140400,12620466,745,745,745,745,0
|
|
20231106,140300,12620466,745,745,745,745,60
|
|
20231106,140200,12575766,743,743,743,743,0
|
|
20231106,140100,12575766,743,744,744,743,40
|
|
20231106,140000,12546031,744,744,744,744,0
|
|
20231106,135900,12546031,744,744,744,744,0
|
|
20231106,135800,12546031,744,744,744,744,0
|
|
20231106,135700,12546031,744,744,744,744,0
|
|
20231106,135600,12546031,744,744,744,744,0
|
|
20231106,135500,12546031,744,744,744,744,70
|
|
20231106,135400,12493951,744,744,744,744,0
|
|
20231106,135300,12493951,744,744,744,744,184
|
|
20231106,135200,12357055,744,744,744,744,0
|
|
20231106,135100,12357055,744,744,744,744,0
|
|
20231106,135000,12357055,744,744,744,744,0
|
|
20231106,134900,12357055,744,745,745,744,264
|
|
20231106,134800,12160539,745,745,745,745,0
|
|
20231106,134700,12160539,745,745,745,745,413
|
|
20231106,134600,11852854,745,745,745,745,0
|
|
20231106,134500,11852854,745,745,745,745,0
|
|
20231106,134400,11852854,745,745,745,745,0
|
|
20231106,134300,11852854,745,745,745,745,0
|
|
20231106,134200,11852854,745,745,745,745,300
|
|
20231106,134100,11629354,745,745,745,745,0
|
|
20231106,134000,11629354,745,745,745,745,0
|
|
20231106,133900,11629354,745,745,745,745,0
|
|
20231106,133800,11629354,745,745,745,745,0
|
|
20231106,133700,11629354,745,745,745,745,320
|
|
20231106,133600,11390954,745,745,745,745,0
|
|
20231106,133500,11390954,745,745,745,745,0
|
|
20231106,133400,11390954,745,745,745,745,0
|
|
20231106,133300,11390954,745,745,745,745,0
|
|
20231106,133200,11390954,745,745,745,745,0
|
|
20231106,133100,11390954,745,745,745,745,0
|
|
20231106,133000,11390954,745,745,745,745,0
|
|
20231106,132900,11390954,745,745,745,745,0
|
|
20231106,132800,11390954,745,745,745,745,30
|
|
20231106,132700,11368604,744,744,744,744,0
|
|
20231106,132600,11368604,744,744,744,744,0
|
|
20231106,132500,11368604,744,744,744,744,0
|
|
20231106,132400,11368604,744,744,744,744,0
|
|
20231106,132300,11368604,744,744,744,744,0
|
|
20231106,132200,11368604,744,744,744,744,0
|
|
20231106,132100,11368604,744,744,744,744,0
|
|
20231106,132000,11368604,744,744,744,744,0
|
|
20231106,131900,11368604,744,744,744,744,0
|
|
20231106,131800,11368604,744,744,744,744,0
|
|
20231106,131700,11368604,744,744,744,744,0
|
|
20231106,131600,11368604,744,744,744,744,0
|
|
20231106,131500,11368604,744,744,744,744,0
|
|
20231106,131400,11368604,744,744,744,744,0
|
|
20231106,131300,11368604,744,744,744,744,0
|
|
20231106,131200,11368604,744,745,745,744,426
|
|
20231106,131100,11051253,745,745,745,745,9
|
|
20231106,131000,11044548,745,745,745,745,1
|
|
20231106,130900,11043803,744,744,744,744,8
|
|
20231106,130800,11037851,744,743,744,743,174
|
|
20231106,130700,10908568,743,743,743,743,0
|
|
20231106,130600,10908568,743,743,743,743,0
|
|
20231106,130500,10908568,743,743,743,743,0
|
|
20231106,130400,10908568,743,743,743,743,0
|
|
20231106,130300,10908568,743,743,743,743,0
|
|
20231106,130200,10908568,743,743,743,743,0
|
|
20231106,130100,10908568,743,743,743,743,1
|
|
20231106,130000,10907825,744,744,744,744,0
|
|
20231106,125900,10907825,744,744,744,744,0
|
|
20231106,125800,10907825,744,744,744,744,0
|
|
20231106,125700,10907825,744,744,744,744,0
|
|
20231106,125600,10907825,744,744,744,744,0
|
|
20231106,125500,10907825,744,744,744,744,100
|
|
20231106,125400,10833425,743,743,743,743,0
|
|
20231106,125300,10833425,743,743,743,743,0
|
|
20231106,125200,10833425,743,743,743,743,3
|
|
20231106,125100,10831196,743,743,743,743,0
|
|
20231106,125000,10831196,743,743,743,743,0
|
|
20231106,124900,10831196,743,743,743,743,0
|
|
20231106,124800,10831196,743,743,743,743,0
|
|
20231106,124700,10831196,743,743,743,743,44
|
|
20231106,124600,10798504,743,743,743,743,0
|
|
20231106,124500,10798504,743,743,743,743,0
|
|
20231106,124400,10798504,743,743,743,743,47
|
|
20231106,124300,10763583,743,743,743,743,0
|
|
20231106,124200,10763583,743,743,743,743,3
|
|
20231106,124100,10761354,741,741,741,741,0
|
|
20231106,124000,10761354,741,741,741,741,0
|
|
20231106,123900,10761354,741,741,741,741,0
|
|
20231106,123800,10761354,741,741,741,741,0
|
|
20231106,123700,10761354,741,741,741,741,0
|
|
20231106,123600,10761354,741,741,741,741,0
|
|
20231106,123500,10761354,741,741,741,741,0
|
|
20231106,123400,10761354,741,741,741,741,0
|
|
20231106,123300,10761354,741,741,741,741,131
|
|
20231106,123200,10664283,741,741,741,741,0
|
|
20231106,123100,10664283,741,741,741,741,0
|
|
20231106,123000,10664283,741,741,741,741,0
|
|
20231106,122900,10664283,741,741,741,741,0
|
|
20231106,122800,10664283,741,741,741,741,100
|
|
20231106,122700,10590183,741,741,741,741,0
|
|
20231106,122600,10590183,741,741,741,741,1
|
|
20231106,122500,10589442,741,741,741,741,134
|
|
20231106,122400,10490148,740,740,740,740,0
|
|
20231106,122300,10490148,740,740,740,740,0
|
|
20231106,122200,10490148,740,740,740,740,0
|
|
20231106,122100,10490148,740,740,740,740,0
|
|
20231106,122000,10490148,740,740,740,740,0
|
|
20231106,121900,10490148,740,740,740,740,0
|
|
20231106,121800,10490148,740,740,740,740,0
|
|
20231106,121700,10490148,740,740,740,740,0
|
|
20231106,121600,10490148,740,740,740,740,308
|
|
20231106,121500,10262228,740,740,740,740,1
|
|
20231106,121400,10261488,740,740,740,740,0
|
|
20231106,121300,10261488,740,740,740,740,0
|
|
20231106,121200,10261488,740,740,740,740,0
|
|
20231106,121100,10261488,740,740,740,740,0
|
|
20231106,121000,10261488,740,740,740,740,0
|
|
20231106,120900,10261488,740,740,740,740,0
|
|
20231106,120800,10261488,740,740,740,740,0
|
|
20231106,120700,10261488,740,740,740,740,10
|
|
20231106,120600,10254088,740,740,740,740,1
|
|
20231106,120500,10253348,740,740,740,740,0
|
|
20231106,120400,10253348,740,740,740,740,293
|
|
20231106,120300,10036528,741,741,741,741,0
|
|
20231106,120200,10036528,741,741,741,741,0
|
|
20231106,120100,10036528,741,741,741,741,0
|
|
20231106,120000,10036528,741,741,741,741,0
|
|
20231106,115900,10036528,741,741,741,741,0
|
|
20231106,115800,10036528,741,741,741,741,0
|
|
20231106,115700,10036528,741,741,741,741,0
|
|
20231106,115600,10036528,741,741,741,741,0
|
|
20231106,115500,10036528,741,741,741,741,0
|
|
20231106,115400,10036528,741,741,741,741,0
|
|
20231106,115300,10036528,741,741,741,741,0
|
|
20231106,115200,10036528,741,741,741,741,0
|
|
20231106,115100,10036528,741,741,741,741,0
|
|
20231106,115000,10036528,741,741,741,741,0
|
|
20231106,114900,10036528,741,741,741,741,1
|
|
20231106,114800,10035787,740,740,740,740,0
|
|
20231106,114700,10035787,740,740,740,740,0
|
|
20231106,114600,10035787,740,740,740,740,0
|
|
20231106,114500,10035787,740,740,740,740,0
|
|
20231106,114400,10035787,740,740,740,740,0
|
|
20231106,114300,10035787,740,740,740,740,0
|
|
20231106,114200,10035787,740,740,740,740,8
|
|
20231106,114100,10029867,741,741,741,741,0
|
|
20231106,114000,10029867,741,741,741,741,0
|
|
20231106,113900,10029867,741,741,741,741,0
|
|
20231106,113800,10029867,741,741,741,741,0
|
|
20231106,113700,10029867,741,741,741,741,0
|
|
20231106,113600,10029867,741,741,741,741,0
|
|
20231106,113500,10029867,741,741,741,741,0
|
|
20231106,113400,10029867,741,741,741,741,0
|
|
20231106,113300,10029867,741,741,741,741,0
|
|
20231106,113200,10029867,741,741,741,741,0
|
|
20231106,113100,10029867,741,741,741,741,1
|
|
20231106,113000,10029126,741,741,741,741,0
|
|
20231106,112900,10029126,741,741,741,741,31
|
|
20231106,112800,10006155,742,742,742,742,0
|
|
20231106,112700,10006155,742,742,742,742,729
|
|
20231106,112600,9465237,742,742,742,742,0
|
|
20231106,112500,9465237,742,742,742,742,0
|
|
20231106,112400,9465237,742,742,742,742,0
|
|
20231106,112300,9465237,742,742,742,742,0
|
|
20231106,112200,9465237,742,742,742,742,0
|
|
20231106,112100,9465237,742,742,742,742,0
|
|
20231106,112000,9465237,742,742,742,742,0
|
|
20231106,111900,9465237,742,742,742,742,0
|
|
20231106,111800,9465237,742,742,742,742,0
|
|
20231106,111700,9465237,742,742,742,742,0
|
|
20231106,111600,9465237,742,742,742,742,0
|
|
20231106,111500,9465237,742,742,742,742,0
|
|
20231106,111400,9465237,742,742,742,742,0
|
|
20231106,111300,9465237,742,742,742,742,0
|
|
20231106,111200,9465237,742,742,742,742,100
|
|
20231106,111100,9391037,743,743,743,743,0
|
|
20231106,111000,9391037,743,743,743,743,0
|
|
20231106,110900,9391037,743,743,743,743,0
|
|
20231106,110800,9391037,743,743,743,743,0
|
|
20231106,110700,9391037,743,743,743,743,0
|
|
20231106,110600,9391037,743,743,743,743,0
|
|
20231106,110500,9391037,743,743,743,743,0
|
|
20231106,110400,9391037,743,743,743,743,0
|
|
20231106,110300,9391037,743,743,743,743,0
|
|
20231106,110200,9391037,743,743,743,743,0
|
|
20231106,110100,9391037,743,743,743,743,0
|
|
20231106,110000,9391037,743,743,743,743,0
|
|
20231106,105900,9391037,743,743,743,743,0
|
|
20231106,105800,9391037,743,743,743,743,0
|
|
20231106,105700,9391037,743,743,743,743,0
|
|
20231106,105600,9391037,743,743,743,743,0
|
|
20231106,105500,9391037,743,743,743,743,0
|
|
20231106,105400,9391037,743,743,743,743,0
|
|
20231106,105300,9391037,743,743,743,743,0
|
|
20231106,105200,9391037,743,743,743,743,0
|
|
20231106,105100,9391037,743,743,743,743,0
|
|
20231106,105000,9391037,743,743,743,743,0
|
|
20231106,104900,9391037,743,743,743,743,8
|
|
20231106,104800,9385093,743,743,743,743,16
|
|
20231106,104700,9373205,743,743,743,743,0
|
|
20231106,104600,9373205,743,743,743,743,0
|
|
20231106,104500,9373205,743,743,743,743,0
|
|
20231106,104400,9373205,743,743,743,743,1200
|
|
20231106,104300,8481605,742,742,742,742,0
|
|
20231106,104200,8481605,742,742,742,742,0
|
|
20231106,104100,8481605,742,742,742,742,1
|
|
20231106,104000,8480863,742,742,742,742,16
|
|
20231106,103900,8468991,742,742,742,742,100
|
|
20231106,103800,8394791,742,742,742,742,0
|
|
20231106,103700,8394791,742,742,742,742,0
|
|
20231106,103600,8394791,742,742,742,742,0
|
|
20231106,103500,8394791,742,742,742,742,0
|
|
20231106,103400,8394791,742,742,742,742,0
|
|
20231106,103300,8394791,742,742,742,742,0
|
|
20231106,103200,8394791,742,742,742,742,1
|
|
20231106,103100,8394049,740,740,740,740,0
|
|
20231106,103000,8394049,740,740,740,740,0
|
|
20231106,102900,8394049,740,740,740,740,550
|
|
20231106,102800,7987049,740,740,740,740,1
|
|
20231106,102700,7986309,743,743,743,743,0
|
|
20231106,102600,7986309,743,743,743,743,0
|
|
20231106,102500,7986309,743,743,743,743,0
|
|
20231106,102400,7986309,743,743,743,743,0
|
|
20231106,102300,7986309,743,743,743,743,0
|
|
20231106,102200,7986309,743,743,743,743,6
|
|
20231106,102100,7981851,740,740,740,740,0
|
|
20231106,102000,7981851,740,740,740,740,0
|
|
20231106,101900,7981851,740,740,740,740,0
|
|
20231106,101800,7981851,740,740,740,740,0
|
|
20231106,101700,7981851,740,740,740,740,10
|
|
20231106,101600,7974451,740,740,740,740,0
|
|
20231106,101500,7974451,740,740,740,740,1
|
|
20231106,101400,7973711,740,740,740,740,1
|
|
20231106,101300,7972971,740,740,740,740,0
|
|
20231106,101200,7972971,740,740,740,740,8
|
|
20231106,101100,7967051,743,743,743,743,0
|
|
20231106,101000,7967051,743,743,743,743,0
|
|
20231106,100900,7967051,743,743,743,743,0
|
|
20231106,100800,7967051,743,743,743,743,0
|
|
20231106,100700,7967051,743,743,743,743,0
|
|
20231106,100600,7967051,743,743,743,743,119
|
|
20231106,100500,7878634,740,740,740,740,27
|
|
20231106,100400,7858654,739,739,739,739,0
|
|
20231106,100300,7858654,739,739,739,739,0
|
|
20231106,100200,7858654,739,739,739,739,0
|
|
20231106,100100,7858654,739,739,739,739,0
|
|
20231106,100000,7858654,739,739,739,739,0
|
|
20231106,095900,7858654,739,739,739,739,0
|
|
20231106,095800,7858654,739,739,739,739,1
|
|
20231106,095700,7857915,744,744,744,744,0
|
|
20231106,095600,7857915,744,744,744,744,0
|
|
20231106,095500,7857915,744,744,744,744,1
|
|
20231106,095400,7857171,744,744,744,744,0
|
|
20231106,095300,7857171,744,744,744,744,0
|
|
20231106,095200,7857171,744,744,744,744,0
|
|
20231106,095100,7857171,744,744,744,744,0
|
|
20231106,095000,7857171,744,744,744,744,0
|
|
20231106,094900,7857171,744,744,744,744,52
|
|
20231106,094800,7818483,744,744,744,744,0
|
|
20231106,094700,7818483,744,743,744,743,140
|
|
20231106,094600,7714455,744,743,744,743,20
|
|
20231106,094500,7699591,744,744,744,744,0
|
|
20231106,094400,7699591,744,744,744,744,7
|
|
20231106,094300,7694383,744,744,744,744,0
|
|
20231106,094200,7694383,744,744,744,744,1
|
|
20231106,094100,7693639,743,743,743,743,0
|
|
20231106,094000,7693639,743,743,743,743,490
|
|
20231106,093900,7329569,743,743,743,743,1
|
|
20231106,093800,7328826,743,743,743,743,0
|
|
20231106,093700,7328826,743,743,743,743,69
|
|
20231106,093600,7277559,743,743,743,743,3
|
|
20231106,093500,7275330,743,743,743,743,0
|
|
20231106,093400,7275330,743,743,743,743,0
|
|
20231106,093300,7275330,743,743,743,743,0
|
|
20231106,093200,7275330,743,743,743,743,0
|
|
20231106,093100,7275330,743,743,743,743,3
|
|
20231106,093000,7273101,743,743,743,743,1
|
|
20231106,092900,7272358,735,735,735,732,1000
|
|
20231106,092800,6539053,735,735,735,735,0
|
|
20231106,092700,6539053,735,735,735,735,0
|
|
20231106,092600,6539053,735,735,735,735,19
|
|
20231106,092500,6525088,735,735,735,735,0
|
|
20231106,092400,6525088,735,735,735,735,0
|
|
20231106,092300,6525088,735,735,735,735,0
|
|
20231106,092200,6525088,735,735,735,735,1
|
|
20231106,092100,6524353,735,735,735,735,0
|
|
20231106,092000,6524353,735,735,735,735,52
|
|
20231106,091900,6486133,745,745,745,745,0
|
|
20231106,091800,6486133,745,745,745,745,0
|
|
20231106,091700,6486133,745,745,745,745,150
|
|
20231106,091600,6374383,745,745,745,745,0
|
|
20231106,091500,6374383,745,744,745,744,736
|
|
20231106,091400,5826091,745,745,745,745,0
|
|
20231106,091300,5826091,745,745,745,745,1
|
|
20231106,091200,5825346,731,731,731,731,0
|
|
20231106,091100,5825346,731,741,741,731,2872
|
|
20231106,091000,3709397,740,740,740,740,0
|
|
20231106,090900,3709397,740,745,745,740,526
|
|
20231106,090800,3320152,740,742,742,740,520
|
|
20231106,090700,2935227,743,740,743,740,385
|
|
20231106,090600,2649175,742,746,746,742,4
|
|
20231106,090500,2646197,749,749,749,749,4
|
|
20231106,090400,2643201,749,746,750,746,30
|
|
20231106,090300,2620729,745,745,745,745,1240
|
|
20231106,090200,1696929,745,732,745,732,351
|
|
20231106,090100,1435448,732,740,745,732,70
|
|
20231106,090000,1383325,732,738,738,732,562
|