594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185100,98989409,741,741,741,741,947
|
|
20231102,185000,98989409,741,741,741,741,0
|
|
20231102,184900,98989409,741,741,741,741,0
|
|
20231102,184800,98989409,741,741,741,741,0
|
|
20231102,184700,98989409,741,741,741,741,0
|
|
20231102,184600,98989409,741,741,741,741,0
|
|
20231102,184500,98989409,741,741,741,741,0
|
|
20231102,184400,98989409,741,741,741,741,0
|
|
20231102,184300,98989409,741,741,741,741,0
|
|
20231102,184200,98989409,741,741,741,741,0
|
|
20231102,184100,98989409,741,741,741,741,0
|
|
20231102,184000,98989409,741,741,741,741,0
|
|
20231102,183900,98989409,741,741,741,741,0
|
|
20231102,183800,98989409,741,741,741,741,0
|
|
20231102,183700,98989409,741,741,741,741,0
|
|
20231102,183600,98989409,741,741,741,741,0
|
|
20231102,183500,98989409,741,741,741,741,0
|
|
20231102,183400,98989409,741,741,741,741,0
|
|
20231102,183300,98989409,741,741,741,741,0
|
|
20231102,183200,98989409,741,741,741,741,0
|
|
20231102,183100,98989409,741,741,741,741,0
|
|
20231102,183000,98989409,741,741,741,741,0
|
|
20231102,182900,98989409,741,741,741,741,0
|
|
20231102,182800,98989409,741,741,741,741,0
|
|
20231102,182700,98989409,741,741,741,741,0
|
|
20231102,182600,98989409,741,741,741,741,0
|
|
20231102,182500,98989409,741,741,741,741,0
|
|
20231102,182400,98989409,741,741,741,741,0
|
|
20231102,182300,98989409,741,741,741,741,0
|
|
20231102,182200,98989409,741,741,741,741,0
|
|
20231102,182100,98989409,741,741,741,741,947
|
|
20231102,182000,98989409,741,741,741,741,0
|
|
20231102,181900,98989409,741,741,741,741,0
|
|
20231102,181800,98989409,741,741,741,741,0
|
|
20231102,181700,98989409,741,741,741,741,0
|
|
20231102,181600,98989409,741,741,741,741,0
|
|
20231102,181500,98989409,741,741,741,741,0
|
|
20231102,181400,98989409,741,741,741,741,0
|
|
20231102,181300,98989409,741,741,741,741,0
|
|
20231102,181200,98989409,741,741,741,741,0
|
|
20231102,181100,98989409,741,741,741,741,0
|
|
20231102,181000,98989409,741,741,741,741,0
|
|
20231102,180900,98989409,741,741,741,741,0
|
|
20231102,180800,98989409,741,741,741,741,0
|
|
20231102,180700,98989409,741,741,741,741,0
|
|
20231102,180600,98989409,741,741,741,741,0
|
|
20231102,180500,98989409,741,741,741,741,0
|
|
20231102,180400,98989409,741,741,741,741,0
|
|
20231102,180300,98989409,741,741,741,741,0
|
|
20231102,180200,98989409,741,741,741,741,0
|
|
20231102,180100,98989409,741,741,741,741,0
|
|
20231102,180000,98989409,741,741,741,741,0
|
|
20231102,175900,98989409,741,741,741,741,0
|
|
20231102,175800,98989409,741,741,741,741,0
|
|
20231102,175700,98989409,741,741,741,741,0
|
|
20231102,175600,98989409,741,741,741,741,0
|
|
20231102,175500,98989409,741,741,741,741,0
|
|
20231102,175400,98989409,741,741,741,741,0
|
|
20231102,175300,98989409,741,741,741,741,0
|
|
20231102,175200,98989409,741,741,741,741,0
|
|
20231102,175100,98989409,741,741,741,741,947
|
|
20231102,175000,98989409,741,741,741,741,0
|
|
20231102,174900,98989409,741,741,741,741,0
|
|
20231102,174800,98989409,741,741,741,741,0
|
|
20231102,174700,98989409,741,741,741,741,0
|
|
20231102,174600,98989409,741,741,741,741,0
|
|
20231102,174500,98989409,741,741,741,741,0
|
|
20231102,174400,98989409,741,741,741,741,0
|
|
20231102,174300,98989409,741,741,741,741,0
|
|
20231102,174200,98989409,741,741,741,741,0
|
|
20231102,174100,98989409,741,741,741,741,0
|
|
20231102,174000,98989409,741,741,741,741,0
|
|
20231102,173900,98989409,741,741,741,741,0
|
|
20231102,173800,98989409,741,741,741,741,0
|
|
20231102,173700,98989409,741,741,741,741,0
|
|
20231102,173600,98989409,741,741,741,741,0
|
|
20231102,173500,98989409,741,741,741,741,0
|
|
20231102,173400,98989409,741,741,741,741,0
|
|
20231102,173300,98989409,741,741,741,741,0
|
|
20231102,173200,98989409,741,741,741,741,0
|
|
20231102,173100,98989409,741,741,741,741,0
|
|
20231102,173000,98989409,741,741,741,741,0
|
|
20231102,172900,98989409,741,741,741,741,0
|
|
20231102,172800,98989409,741,741,741,741,0
|
|
20231102,172700,98989409,741,741,741,741,0
|
|
20231102,172600,98989409,741,741,741,741,0
|
|
20231102,172500,98989409,741,741,741,741,0
|
|
20231102,172400,98989409,741,741,741,741,0
|
|
20231102,172300,98989409,741,741,741,741,0
|
|
20231102,172200,98989409,741,741,741,741,0
|
|
20231102,172100,98989409,741,741,741,741,947
|
|
20231102,172000,98989409,741,741,741,741,0
|
|
20231102,171900,98989409,741,741,741,741,0
|
|
20231102,171800,98989409,741,741,741,741,0
|
|
20231102,171700,98989409,741,741,741,741,0
|
|
20231102,171600,98989409,741,741,741,741,0
|
|
20231102,171500,98989409,741,741,741,741,0
|
|
20231102,171400,98989409,741,741,741,741,0
|
|
20231102,171300,98989409,741,741,741,741,0
|
|
20231102,171200,98989409,741,741,741,741,0
|
|
20231102,171100,98989409,741,741,741,741,0
|
|
20231102,171000,98989409,741,741,741,741,0
|
|
20231102,170900,98989409,741,741,741,741,0
|
|
20231102,170800,98989409,741,741,741,741,0
|
|
20231102,170700,98989409,741,741,741,741,0
|
|
20231102,170600,98989409,741,741,741,741,0
|
|
20231102,170500,98989409,741,741,741,741,0
|
|
20231102,170400,98989409,741,741,741,741,0
|
|
20231102,170300,98989409,741,741,741,741,0
|
|
20231102,170200,98989409,741,741,741,741,0
|
|
20231102,170100,98989409,741,741,741,741,0
|
|
20231102,170000,98989409,741,741,741,741,0
|
|
20231102,165900,98989409,741,741,741,741,0
|
|
20231102,165800,98989409,741,741,741,741,0
|
|
20231102,165700,98989409,741,741,741,741,0
|
|
20231102,165600,98989409,741,741,741,741,0
|
|
20231102,165500,98989409,741,741,741,741,0
|
|
20231102,165400,98989409,741,741,741,741,0
|
|
20231102,165300,98989409,741,741,741,741,0
|
|
20231102,165200,98989409,741,741,741,741,0
|
|
20231102,165100,98989409,741,741,741,741,947
|
|
20231102,165000,98989409,741,741,741,741,0
|
|
20231102,164900,98989409,741,741,741,741,0
|
|
20231102,164800,98989409,741,741,741,741,0
|
|
20231102,164700,98989409,741,741,741,741,0
|
|
20231102,164600,98989409,741,741,741,741,0
|
|
20231102,164500,98989409,741,741,741,741,0
|
|
20231102,164400,98989409,741,741,741,741,0
|
|
20231102,164300,98989409,741,741,741,741,0
|
|
20231102,164200,98989409,741,741,741,741,0
|
|
20231102,164100,98989409,741,741,741,741,0
|
|
20231102,164000,98989409,741,741,741,741,0
|
|
20231102,163900,98989409,741,741,741,741,0
|
|
20231102,163800,98989409,741,741,741,741,0
|
|
20231102,163700,98989409,741,741,741,741,0
|
|
20231102,163600,98989409,741,741,741,741,0
|
|
20231102,163500,98989409,741,741,741,741,0
|
|
20231102,163400,98989409,741,741,741,741,0
|
|
20231102,163300,98989409,741,741,741,741,0
|
|
20231102,163200,98989409,741,741,741,741,0
|
|
20231102,163100,98989409,741,741,741,741,0
|
|
20231102,163000,98989409,741,741,741,741,0
|
|
20231102,162900,98989409,741,741,741,741,0
|
|
20231102,162800,98989409,741,741,741,741,0
|
|
20231102,162700,98989409,741,741,741,741,0
|
|
20231102,162600,98989409,741,741,741,741,0
|
|
20231102,162500,98989409,741,741,741,741,0
|
|
20231102,162400,98989409,741,741,741,741,0
|
|
20231102,162300,98989409,741,741,741,741,0
|
|
20231102,162200,98989409,741,741,741,741,0
|
|
20231102,162100,98989409,741,741,741,741,947
|
|
20231102,162000,98989409,741,741,741,741,0
|
|
20231102,161900,98989409,741,741,741,741,0
|
|
20231102,161800,98989409,741,741,741,741,0
|
|
20231102,161700,98989409,741,741,741,741,0
|
|
20231102,161600,98989409,741,741,741,741,0
|
|
20231102,161500,98989409,741,741,741,741,0
|
|
20231102,161400,98989409,741,741,741,741,0
|
|
20231102,161300,98989409,741,741,741,741,0
|
|
20231102,161200,98989409,741,741,741,741,0
|
|
20231102,161100,98989409,741,741,741,741,0
|
|
20231102,161000,98989409,741,741,741,741,0
|
|
20231102,160900,98989409,741,741,741,741,0
|
|
20231102,160800,98989409,741,741,741,741,0
|
|
20231102,160700,98989409,741,741,741,741,0
|
|
20231102,160600,98989409,741,741,741,741,0
|
|
20231102,160500,98989409,741,741,741,741,0
|
|
20231102,160400,98989409,741,741,741,741,0
|
|
20231102,160300,98989409,741,741,741,741,0
|
|
20231102,160200,98989409,741,741,741,741,0
|
|
20231102,160100,98989409,741,741,741,741,0
|
|
20231102,160000,98989409,741,741,741,741,0
|
|
20231102,155900,98989409,741,741,741,741,0
|
|
20231102,155800,98989409,741,741,741,741,0
|
|
20231102,155700,98989409,741,741,741,741,0
|
|
20231102,155600,98989409,741,741,741,741,0
|
|
20231102,155500,98989409,741,741,741,741,0
|
|
20231102,155400,98989409,741,741,741,741,0
|
|
20231102,155300,98989409,741,741,741,741,0
|
|
20231102,155200,98989409,741,741,741,741,0
|
|
20231102,155100,98989409,741,741,741,741,947
|
|
20231102,155000,98989409,741,741,741,741,0
|
|
20231102,154900,98989409,741,741,741,741,0
|
|
20231102,154800,98989409,741,741,741,741,0
|
|
20231102,154700,98989409,741,741,741,741,0
|
|
20231102,154600,98989409,741,741,741,741,0
|
|
20231102,154500,98989409,741,741,741,741,0
|
|
20231102,154400,98989409,741,741,741,741,0
|
|
20231102,154300,98989409,741,741,741,741,0
|
|
20231102,154200,98989409,741,741,741,741,0
|
|
20231102,154100,98989409,741,741,741,741,0
|
|
20231102,154000,98989409,741,741,741,741,0
|
|
20231102,153900,98989409,741,741,741,741,0
|
|
20231102,153800,98989409,741,741,741,741,0
|
|
20231102,153700,98989409,741,741,741,741,0
|
|
20231102,153600,98989409,741,741,741,741,0
|
|
20231102,153500,98989409,741,741,741,741,0
|
|
20231102,153400,98989409,741,741,741,741,0
|
|
20231102,153300,98989409,741,741,741,741,0
|
|
20231102,153200,98989409,741,741,741,741,0
|
|
20231102,153100,98989409,741,741,741,741,0
|
|
20231102,153000,98989409,741,741,741,741,947
|
|
20231102,152900,98287682,743,743,743,743,0
|
|
20231102,152800,98287682,743,743,743,743,0
|
|
20231102,152700,98287682,743,743,743,743,0
|
|
20231102,152600,98287682,743,743,743,743,0
|
|
20231102,152500,98287682,743,743,743,743,0
|
|
20231102,152400,98287682,743,743,743,743,0
|
|
20231102,152300,98287682,743,743,743,743,0
|
|
20231102,152200,98287682,743,743,743,743,0
|
|
20231102,152100,98287682,743,743,743,743,0
|
|
20231102,152000,98287682,743,743,743,743,0
|
|
20231102,151900,98287682,743,743,743,743,0
|
|
20231102,151800,98287682,743,743,743,743,0
|
|
20231102,151700,98287682,743,743,743,743,0
|
|
20231102,151600,98287682,743,743,743,743,0
|
|
20231102,151500,98287682,743,740,743,740,4000
|
|
20231102,151400,95321050,740,740,740,740,0
|
|
20231102,151300,95321050,740,738,740,738,1500
|
|
20231102,151200,94212050,740,740,740,740,0
|
|
20231102,151100,94212050,740,740,740,740,2281
|
|
20231102,151000,92524110,740,740,740,740,43
|
|
20231102,150900,92492290,740,739,740,739,34
|
|
20231102,150800,92467162,739,739,739,739,1051
|
|
20231102,150700,91690473,739,739,739,739,0
|
|
20231102,150600,91690473,739,739,739,739,0
|
|
20231102,150500,91690473,739,739,739,739,0
|
|
20231102,150400,91690473,739,739,739,739,0
|
|
20231102,150300,91690473,739,739,739,739,3
|
|
20231102,150200,91688256,738,738,738,738,0
|
|
20231102,150100,91688256,738,738,738,738,0
|
|
20231102,150000,91688256,738,738,738,738,0
|
|
20231102,145900,91688256,738,738,738,738,0
|
|
20231102,145800,91688256,738,738,738,738,0
|
|
20231102,145700,91688256,738,738,738,738,174
|
|
20231102,145600,91559844,739,739,739,739,1
|
|
20231102,145500,91559105,739,739,739,739,101
|
|
20231102,145400,91484466,738,738,738,738,100
|
|
20231102,145300,91410666,738,738,738,738,0
|
|
20231102,145200,91410666,738,738,738,738,0
|
|
20231102,145100,91410666,738,738,738,738,0
|
|
20231102,145000,91410666,738,738,738,738,0
|
|
20231102,144900,91410666,738,738,738,738,0
|
|
20231102,144800,91410666,738,738,738,738,6323
|
|
20231102,144700,86744292,738,738,738,738,0
|
|
20231102,144600,86744292,738,738,738,738,5711
|
|
20231102,144500,82529574,738,738,738,738,0
|
|
20231102,144400,82529574,738,738,738,738,0
|
|
20231102,144300,82529574,738,738,738,738,3
|
|
20231102,144200,82527360,738,738,738,738,50
|
|
20231102,144100,82490460,738,739,739,738,220
|
|
20231102,144000,82328080,739,739,739,739,6
|
|
20231102,143900,82323646,739,739,739,739,0
|
|
20231102,143800,82323646,739,739,739,739,0
|
|
20231102,143700,82323646,739,739,739,739,0
|
|
20231102,143600,82323646,739,738,739,738,5
|
|
20231102,143500,82319952,739,739,739,739,5
|
|
20231102,143400,82316257,739,739,739,739,0
|
|
20231102,143300,82316257,739,739,739,739,235
|
|
20231102,143200,82142592,739,739,739,739,500
|
|
20231102,143100,81773092,739,739,739,739,20
|
|
20231102,143000,81758312,740,740,740,740,126
|
|
20231102,142900,81665072,740,739,740,739,30
|
|
20231102,142800,81642892,739,739,739,739,0
|
|
20231102,142700,81642892,739,739,739,739,22
|
|
20231102,142600,81626634,739,739,739,739,1931
|
|
20231102,142500,80199625,738,738,738,738,0
|
|
20231102,142400,80199625,738,738,738,738,0
|
|
20231102,142300,80199625,738,738,738,738,1475
|
|
20231102,142200,79111075,739,739,739,739,18
|
|
20231102,142100,79097773,738,738,738,738,0
|
|
20231102,142000,79097773,738,738,738,738,100
|
|
20231102,141900,79023973,738,738,738,738,58
|
|
20231102,141800,78981169,739,739,739,739,22
|
|
20231102,141700,78964911,739,738,739,738,215
|
|
20231102,141600,78806041,738,738,738,738,1185
|
|
20231102,141500,77931511,738,738,738,738,0
|
|
20231102,141400,77931511,738,738,738,738,0
|
|
20231102,141300,77931511,738,738,738,738,779
|
|
20231102,141200,77356609,738,738,738,738,0
|
|
20231102,141100,77356609,738,738,738,738,0
|
|
20231102,141000,77356609,738,738,738,738,0
|
|
20231102,140900,77356609,738,737,738,737,1000
|
|
20231102,140800,76619342,737,737,737,737,1000
|
|
20231102,140700,75882342,736,736,736,736,636
|
|
20231102,140600,75414246,735,735,735,735,0
|
|
20231102,140500,75414246,735,735,735,735,0
|
|
20231102,140400,75414246,735,735,735,735,0
|
|
20231102,140300,75414246,735,735,735,735,0
|
|
20231102,140200,75414246,735,735,735,735,0
|
|
20231102,140100,75414246,735,735,735,735,0
|
|
20231102,140000,75414246,735,735,735,735,79
|
|
20231102,135900,75356181,735,735,735,735,21
|
|
20231102,135800,75340746,735,735,735,735,0
|
|
20231102,135700,75340746,735,735,735,735,0
|
|
20231102,135600,75340746,735,735,735,735,0
|
|
20231102,135500,75340746,735,735,735,735,0
|
|
20231102,135400,75340746,735,735,735,735,0
|
|
20231102,135300,75340746,735,735,735,735,0
|
|
20231102,135200,75340746,735,735,735,735,0
|
|
20231102,135100,75340746,735,735,735,735,0
|
|
20231102,135000,75340746,735,735,735,735,0
|
|
20231102,134900,75340746,735,735,735,735,0
|
|
20231102,134800,75340746,735,735,735,735,130
|
|
20231102,134700,75245196,735,735,735,735,500
|
|
20231102,134600,74877696,735,735,735,735,100
|
|
20231102,134500,74804196,734,734,734,734,0
|
|
20231102,134400,74804196,734,734,734,734,660
|
|
20231102,134300,74319756,734,734,734,734,660
|
|
20231102,134200,73835316,735,735,735,735,1494
|
|
20231102,134100,72737226,734,735,735,734,1206
|
|
20231102,134000,71852016,736,736,736,736,63
|
|
20231102,133900,71805648,736,736,736,736,0
|
|
20231102,133800,71805648,736,736,736,736,1
|
|
20231102,133700,71804912,735,735,735,735,141
|
|
20231102,133600,71701277,735,735,735,735,0
|
|
20231102,133500,71701277,735,735,735,735,0
|
|
20231102,133400,71701277,735,735,735,735,0
|
|
20231102,133300,71701277,735,735,735,735,87
|
|
20231102,133200,71637332,735,735,735,735,30
|
|
20231102,133100,71615282,735,735,735,735,900
|
|
20231102,133000,70953782,736,736,736,736,500
|
|
20231102,132900,70585782,736,736,736,736,0
|
|
20231102,132800,70585782,736,736,736,736,10
|
|
20231102,132700,70578422,735,735,735,735,5000
|
|
20231102,132600,66903422,735,735,735,735,0
|
|
20231102,132500,66903422,735,735,735,735,30
|
|
20231102,132400,66881372,736,736,736,736,136
|
|
20231102,132300,66781276,737,737,737,737,0
|
|
20231102,132200,66781276,737,737,737,737,0
|
|
20231102,132100,66781276,737,737,737,737,25
|
|
20231102,132000,66762851,737,737,737,737,5
|
|
20231102,131900,66759166,737,737,737,737,0
|
|
20231102,131800,66759166,737,737,737,737,0
|
|
20231102,131700,66759166,737,737,737,737,5
|
|
20231102,131600,66755481,737,737,737,737,0
|
|
20231102,131500,66755481,737,737,737,737,0
|
|
20231102,131400,66755481,737,737,737,737,50
|
|
20231102,131300,66718631,737,737,737,737,0
|
|
20231102,131200,66718631,737,737,737,737,0
|
|
20231102,131100,66718631,737,737,737,737,0
|
|
20231102,131000,66718631,737,737,737,737,0
|
|
20231102,130900,66718631,737,737,737,737,0
|
|
20231102,130800,66718631,737,737,737,737,0
|
|
20231102,130700,66718631,737,737,737,737,0
|
|
20231102,130600,66718631,737,737,737,737,609
|
|
20231102,130500,66269798,737,737,737,737,0
|
|
20231102,130400,66269798,737,737,737,737,0
|
|
20231102,130300,66269798,737,737,737,737,0
|
|
20231102,130200,66269798,737,737,737,737,0
|
|
20231102,130100,66269798,737,737,737,737,0
|
|
20231102,130000,66269798,737,737,737,737,0
|
|
20231102,125900,66269798,737,737,737,737,0
|
|
20231102,125800,66269798,737,737,737,737,60
|
|
20231102,125700,66225578,737,737,737,737,2000
|
|
20231102,125600,64751578,737,737,737,737,363
|
|
20231102,125500,64484047,737,737,737,737,0
|
|
20231102,125400,64484047,737,737,737,737,0
|
|
20231102,125300,64484047,737,737,737,737,0
|
|
20231102,125200,64484047,737,737,737,737,637
|
|
20231102,125100,64014578,737,737,737,737,150
|
|
20231102,125000,63904028,737,737,737,737,0
|
|
20231102,124900,63904028,737,736,737,736,3749
|
|
20231102,124800,61141764,737,737,737,737,0
|
|
20231102,124700,61141764,737,737,737,737,0
|
|
20231102,124600,61141764,737,737,737,737,0
|
|
20231102,124500,61141764,737,737,737,737,0
|
|
20231102,124400,61141764,737,737,737,737,2818
|
|
20231102,124300,59064898,737,737,737,737,1001
|
|
20231102,124200,58327161,737,737,737,737,0
|
|
20231102,124100,58327161,737,737,737,737,0
|
|
20231102,124000,58327161,737,737,737,737,0
|
|
20231102,123900,58327161,737,737,737,737,0
|
|
20231102,123800,58327161,737,737,737,737,0
|
|
20231102,123700,58327161,737,736,737,736,501
|
|
20231102,123600,57958424,737,737,737,737,0
|
|
20231102,123500,57958424,737,737,737,737,0
|
|
20231102,123400,57958424,737,735,737,734,800
|
|
20231102,123300,57369810,734,734,734,734,0
|
|
20231102,123200,57369810,734,736,737,734,2450
|
|
20231102,123100,55570601,736,736,736,736,0
|
|
20231102,123000,55570601,736,736,736,736,0
|
|
20231102,122900,55570601,736,736,736,736,0
|
|
20231102,122800,55570601,736,736,736,736,0
|
|
20231102,122700,55570601,736,736,736,736,0
|
|
20231102,122600,55570601,736,736,736,736,0
|
|
20231102,122500,55570601,736,736,736,736,20
|
|
20231102,122400,55555881,736,736,736,736,0
|
|
20231102,122300,55555881,736,736,736,736,8
|
|
20231102,122200,55549993,736,736,736,736,1045
|
|
20231102,122100,54780873,735,735,735,735,0
|
|
20231102,122000,54780873,735,735,735,735,0
|
|
20231102,121900,54780873,735,735,735,735,179
|
|
20231102,121800,54649308,735,735,735,735,100
|
|
20231102,121700,54575808,735,735,735,735,0
|
|
20231102,121600,54575808,735,735,735,735,0
|
|
20231102,121500,54575808,735,735,735,735,0
|
|
20231102,121400,54575808,735,735,735,735,0
|
|
20231102,121300,54575808,735,735,735,735,1
|
|
20231102,121200,54575073,735,735,735,735,0
|
|
20231102,121100,54575073,735,735,735,735,0
|
|
20231102,121000,54575073,735,735,735,735,0
|
|
20231102,120900,54575073,735,735,735,735,0
|
|
20231102,120800,54575073,735,735,735,735,0
|
|
20231102,120700,54575073,735,735,735,735,130
|
|
20231102,120600,54479523,735,735,735,735,0
|
|
20231102,120500,54479523,735,735,735,735,0
|
|
20231102,120400,54479523,735,735,735,735,0
|
|
20231102,120300,54479523,735,735,735,735,1
|
|
20231102,120200,54478788,735,735,735,735,0
|
|
20231102,120100,54478788,735,735,735,735,9
|
|
20231102,120000,54472173,734,734,734,734,0
|
|
20231102,115900,54472173,734,734,734,734,0
|
|
20231102,115800,54472173,734,734,734,734,0
|
|
20231102,115700,54472173,734,734,734,734,94
|
|
20231102,115600,54403177,734,734,734,734,192
|
|
20231102,115500,54262249,734,734,734,734,0
|
|
20231102,115400,54262249,734,734,734,734,519
|
|
20231102,115300,53881303,735,735,735,735,0
|
|
20231102,115200,53881303,735,735,735,735,20
|
|
20231102,115100,53866603,735,735,735,735,50
|
|
20231102,115000,53829853,735,735,735,735,0
|
|
20231102,114900,53829853,735,735,735,735,49
|
|
20231102,114800,53793838,735,735,735,735,136
|
|
20231102,114700,53693878,735,735,735,735,0
|
|
20231102,114600,53693878,735,735,735,735,0
|
|
20231102,114500,53693878,735,735,735,735,203
|
|
20231102,114400,53544673,735,735,735,735,0
|
|
20231102,114300,53544673,735,735,735,735,0
|
|
20231102,114200,53544673,735,735,735,735,0
|
|
20231102,114100,53544673,735,735,735,735,1
|
|
20231102,114000,53543938,735,735,735,735,0
|
|
20231102,113900,53543938,735,735,735,735,0
|
|
20231102,113800,53543938,735,735,735,735,0
|
|
20231102,113700,53543938,735,735,735,735,18
|
|
20231102,113600,53530708,735,735,735,735,4
|
|
20231102,113500,53527768,735,735,735,735,0
|
|
20231102,113400,53527768,735,735,735,735,0
|
|
20231102,113300,53527768,735,735,735,735,5
|
|
20231102,113200,53524093,736,736,736,736,0
|
|
20231102,113100,53524093,736,736,736,736,0
|
|
20231102,113000,53524093,736,736,736,736,9
|
|
20231102,112900,53517469,736,736,736,736,0
|
|
20231102,112800,53517469,736,736,736,736,0
|
|
20231102,112700,53517469,736,736,736,736,0
|
|
20231102,112600,53517469,736,736,736,736,0
|
|
20231102,112500,53517469,736,736,736,736,0
|
|
20231102,112400,53517469,736,736,736,736,0
|
|
20231102,112300,53517469,736,736,736,736,0
|
|
20231102,112200,53517469,736,734,736,734,1529
|
|
20231102,112100,52395125,734,734,734,734,0
|
|
20231102,112000,52395125,734,734,734,734,0
|
|
20231102,111900,52395125,734,734,734,734,0
|
|
20231102,111800,52395125,734,734,734,734,0
|
|
20231102,111700,52395125,734,734,734,734,0
|
|
20231102,111600,52395125,734,734,734,734,0
|
|
20231102,111500,52395125,734,734,734,734,0
|
|
20231102,111400,52395125,734,734,734,734,0
|
|
20231102,111300,52395125,734,734,734,734,0
|
|
20231102,111200,52395125,734,734,734,734,0
|
|
20231102,111100,52395125,734,734,734,734,0
|
|
20231102,111000,52395125,734,735,735,734,500
|
|
20231102,110900,52028092,735,736,736,735,5809
|
|
20231102,110800,47754168,736,736,736,736,0
|
|
20231102,110700,47754168,736,736,736,736,2
|
|
20231102,110600,47752696,736,737,737,736,54
|
|
20231102,110500,47712948,737,737,737,737,0
|
|
20231102,110400,47712948,737,737,737,737,1
|
|
20231102,110300,47712211,737,737,737,737,0
|
|
20231102,110200,47712211,737,737,737,737,0
|
|
20231102,110100,47712211,737,737,737,737,0
|
|
20231102,110000,47712211,737,737,737,737,0
|
|
20231102,105900,47712211,737,737,737,737,0
|
|
20231102,105800,47712211,737,737,737,737,1016
|
|
20231102,105700,46963419,737,737,737,737,1034
|
|
20231102,105600,46201361,737,737,737,737,0
|
|
20231102,105500,46201361,737,737,737,737,18
|
|
20231102,105400,46188095,737,737,737,737,387
|
|
20231102,105300,45902876,737,737,737,737,35
|
|
20231102,105200,45877081,737,737,737,737,35
|
|
20231102,105100,45851286,736,735,736,735,4852
|
|
20231102,105000,42280256,735,735,735,735,251
|
|
20231102,104900,42095771,735,735,735,735,37
|
|
20231102,104800,42068576,735,735,735,735,1170
|
|
20231102,104700,41208626,735,735,735,735,0
|
|
20231102,104600,41208626,735,735,735,735,0
|
|
20231102,104500,41208626,735,735,735,735,500
|
|
20231102,104400,40841126,736,736,736,736,2
|
|
20231102,104300,40839654,736,736,736,736,200
|
|
20231102,104200,40692454,736,736,736,736,56
|
|
20231102,104100,40651238,735,735,735,735,0
|
|
20231102,104000,40651238,735,735,735,735,2021
|
|
20231102,103900,39165803,735,735,735,735,0
|
|
20231102,103800,39165803,735,735,735,735,534
|
|
20231102,103700,38773313,735,735,735,735,37
|
|
20231102,103600,38746118,735,735,735,735,165
|
|
20231102,103500,38624843,735,735,735,735,1777
|
|
20231102,103400,37318748,735,735,735,735,500
|
|
20231102,103300,36951248,735,735,735,735,0
|
|
20231102,103200,36951248,735,735,735,735,499
|
|
20231102,103100,36584483,735,735,735,735,100
|
|
20231102,103000,36510983,734,734,734,734,0
|
|
20231102,102900,36510983,734,734,734,734,1000
|
|
20231102,102800,35776983,735,735,735,735,392
|
|
20231102,102700,35488863,735,735,735,735,113
|
|
20231102,102600,35405808,736,736,736,736,372
|
|
20231102,102500,35132016,736,735,736,735,780
|
|
20231102,102400,34558379,735,735,735,735,57
|
|
20231102,102300,34516484,735,735,735,735,500
|
|
20231102,102200,34148984,737,737,737,737,0
|
|
20231102,102100,34148984,737,735,737,735,1018
|
|
20231102,102000,33399392,735,735,735,735,36
|
|
20231102,101900,33372932,735,735,735,735,36
|
|
20231102,101800,33346472,735,735,735,735,36
|
|
20231102,101700,33320012,735,736,736,734,316
|
|
20231102,101600,33088060,735,735,735,735,259
|
|
20231102,101500,32897695,735,735,735,735,241
|
|
20231102,101400,32720560,735,735,735,735,0
|
|
20231102,101300,32720560,735,735,735,735,500
|
|
20231102,101200,32353060,736,736,736,736,50
|
|
20231102,101100,32316260,735,735,735,735,0
|
|
20231102,101000,32316260,735,735,735,735,1050
|
|
20231102,100900,31544510,735,735,735,735,500
|
|
20231102,100800,31177010,734,734,734,734,0
|
|
20231102,100700,31177010,734,734,734,734,0
|
|
20231102,100600,31177010,734,735,736,734,4082
|
|
20231102,100500,28174623,735,734,735,734,3169
|
|
20231102,100400,25848566,734,734,734,734,1000
|
|
20231102,100300,25114566,734,734,734,734,250
|
|
20231102,100200,24931066,734,733,734,733,591
|
|
20231102,100100,24497613,733,733,733,733,11
|
|
20231102,100000,24489550,734,734,734,734,0
|
|
20231102,095900,24489550,734,734,734,734,266
|
|
20231102,095800,24294306,734,734,734,734,513
|
|
20231102,095700,23917764,734,734,734,734,0
|
|
20231102,095600,23917764,734,734,734,734,0
|
|
20231102,095500,23917764,734,734,734,734,1
|
|
20231102,095400,23917030,735,735,735,735,0
|
|
20231102,095300,23917030,735,735,735,735,0
|
|
20231102,095200,23917030,735,735,735,735,0
|
|
20231102,095100,23917030,735,735,735,735,1
|
|
20231102,095000,23916295,736,736,736,736,0
|
|
20231102,094900,23916295,736,736,736,736,0
|
|
20231102,094800,23916295,736,736,736,736,8
|
|
20231102,094700,23910407,736,736,736,736,0
|
|
20231102,094600,23910407,736,736,736,736,0
|
|
20231102,094500,23910407,736,736,736,736,5
|
|
20231102,094400,23906727,736,736,736,736,0
|
|
20231102,094300,23906727,736,736,736,736,70
|
|
20231102,094200,23855207,736,735,736,735,3008
|
|
20231102,094100,21641320,736,736,736,736,0
|
|
20231102,094000,21641320,736,736,736,736,5
|
|
20231102,093900,21637640,736,736,736,736,10
|
|
20231102,093800,21630280,736,736,736,736,10
|
|
20231102,093700,21622920,735,735,735,735,0
|
|
20231102,093600,21622920,735,734,735,732,2895
|
|
20231102,093500,19499535,735,735,735,735,0
|
|
20231102,093400,19499535,735,735,735,735,102
|
|
20231102,093300,19424565,735,735,735,735,253
|
|
20231102,093200,19238610,735,735,735,735,11
|
|
20231102,093100,19230525,735,735,735,735,3
|
|
20231102,093000,19228320,734,734,734,734,4
|
|
20231102,092900,19225384,735,735,735,735,0
|
|
20231102,092800,19225384,735,735,735,735,0
|
|
20231102,092700,19225384,735,735,735,735,0
|
|
20231102,092600,19225384,735,735,735,735,141
|
|
20231102,092500,19121749,734,734,734,734,34
|
|
20231102,092400,19096793,734,734,734,734,66
|
|
20231102,092300,19048349,735,735,735,735,0
|
|
20231102,092200,19048349,735,735,735,735,0
|
|
20231102,092100,19048349,735,734,735,734,8
|
|
20231102,092000,19042474,734,734,734,734,1
|
|
20231102,091900,19041740,735,735,735,735,118
|
|
20231102,091800,18955010,736,736,736,736,0
|
|
20231102,091700,18955010,736,736,736,736,0
|
|
20231102,091600,18955010,736,736,736,736,0
|
|
20231102,091500,18955010,736,736,736,736,0
|
|
20231102,091400,18955010,736,736,736,736,30
|
|
20231102,091300,18932930,734,734,734,734,1500
|
|
20231102,091200,17831930,736,736,736,736,350
|
|
20231102,091100,17574330,736,736,736,736,0
|
|
20231102,091000,17574330,736,735,736,735,10461
|
|
20231102,090900,9884967,734,734,734,734,50
|
|
20231102,090800,9848267,732,734,735,732,6648
|
|
20231102,090700,4971587,734,734,735,734,1350
|
|
20231102,090600,3980644,734,735,735,734,683
|
|
20231102,090500,3479182,734,730,734,730,3977
|
|
20231102,090400,563560,730,730,730,730,200
|
|
20231102,090300,417560,730,730,730,730,204
|
|
20231102,090200,268640,730,730,730,730,0
|
|
20231102,090100,268640,730,730,730,730,0
|
|
20231102,090000,268640,730,730,730,730,368
|