611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,190800,105091961,880,880,880,880,685
|
|
20231103,190700,105091961,880,880,880,880,0
|
|
20231103,190600,105091961,880,880,880,880,0
|
|
20231103,190500,105091961,880,880,880,880,0
|
|
20231103,190400,105091961,880,880,880,880,0
|
|
20231103,190300,105091961,880,880,880,880,0
|
|
20231103,190200,105091961,880,880,880,880,0
|
|
20231103,190100,105091961,880,880,880,880,0
|
|
20231103,190000,105091961,880,880,880,880,0
|
|
20231103,185900,105091961,880,880,880,880,0
|
|
20231103,185800,105091961,880,880,880,880,0
|
|
20231103,185700,105091961,880,880,880,880,0
|
|
20231103,185600,105091961,880,880,880,880,0
|
|
20231103,185500,105091961,880,880,880,880,0
|
|
20231103,185400,105091961,880,880,880,880,0
|
|
20231103,185300,105091961,880,880,880,880,0
|
|
20231103,185200,105091961,880,880,880,880,0
|
|
20231103,185100,105091961,880,880,880,880,0
|
|
20231103,185000,105091961,880,880,880,880,0
|
|
20231103,184900,105091961,880,880,880,880,0
|
|
20231103,184800,105091961,880,880,880,880,0
|
|
20231103,184700,105091961,880,880,880,880,0
|
|
20231103,184600,105091961,880,880,880,880,0
|
|
20231103,184500,105091961,880,880,880,880,0
|
|
20231103,184400,105091961,880,880,880,880,0
|
|
20231103,184300,105091961,880,880,880,880,0
|
|
20231103,184200,105091961,880,880,880,880,0
|
|
20231103,184100,105091961,880,880,880,880,0
|
|
20231103,184000,105091961,880,880,880,880,0
|
|
20231103,183900,105091961,880,880,880,880,0
|
|
20231103,183800,105091961,880,880,880,880,685
|
|
20231103,183700,105091961,880,880,880,880,0
|
|
20231103,183600,105091961,880,880,880,880,0
|
|
20231103,183500,105091961,880,880,880,880,0
|
|
20231103,183400,105091961,880,880,880,880,0
|
|
20231103,183300,105091961,880,880,880,880,0
|
|
20231103,183200,105091961,880,880,880,880,0
|
|
20231103,183100,105091961,880,880,880,880,0
|
|
20231103,183000,105091961,880,880,880,880,0
|
|
20231103,182900,105091961,880,880,880,880,0
|
|
20231103,182800,105091961,880,880,880,880,0
|
|
20231103,182700,105091961,880,880,880,880,0
|
|
20231103,182600,105091961,880,880,880,880,0
|
|
20231103,182500,105091961,880,880,880,880,0
|
|
20231103,182400,105091961,880,880,880,880,0
|
|
20231103,182300,105091961,880,880,880,880,0
|
|
20231103,182200,105091961,880,880,880,880,0
|
|
20231103,182100,105091961,880,880,880,880,0
|
|
20231103,182000,105091961,880,880,880,880,0
|
|
20231103,181900,105091961,880,880,880,880,0
|
|
20231103,181800,105091961,880,880,880,880,0
|
|
20231103,181700,105091961,880,880,880,880,0
|
|
20231103,181600,105091961,880,880,880,880,0
|
|
20231103,181500,105091961,880,880,880,880,0
|
|
20231103,181400,105091961,880,880,880,880,0
|
|
20231103,181300,105091961,880,880,880,880,0
|
|
20231103,181200,105091961,880,880,880,880,0
|
|
20231103,181100,105091961,880,880,880,880,0
|
|
20231103,181000,105091961,880,880,880,880,0
|
|
20231103,180900,105091961,880,880,880,880,0
|
|
20231103,180800,105091961,880,880,880,880,685
|
|
20231103,180700,105091961,880,880,880,880,0
|
|
20231103,180600,105091961,880,880,880,880,0
|
|
20231103,180500,105091961,880,880,880,880,0
|
|
20231103,180400,105091961,880,880,880,880,0
|
|
20231103,180300,105091961,880,880,880,880,0
|
|
20231103,180200,105091961,880,880,880,880,0
|
|
20231103,180100,105091961,880,880,880,880,0
|
|
20231103,180000,105091961,880,880,880,880,0
|
|
20231103,175900,105091961,880,880,880,880,0
|
|
20231103,175800,105091961,880,880,880,880,0
|
|
20231103,175700,105091961,880,880,880,880,0
|
|
20231103,175600,105091961,880,880,880,880,0
|
|
20231103,175500,105091961,880,880,880,880,0
|
|
20231103,175400,105091961,880,880,880,880,0
|
|
20231103,175300,105091961,880,880,880,880,0
|
|
20231103,175200,105091961,880,880,880,880,0
|
|
20231103,175100,105091961,880,880,880,880,0
|
|
20231103,175000,105091961,880,880,880,880,0
|
|
20231103,174900,105091961,880,880,880,880,0
|
|
20231103,174800,105091961,880,880,880,880,0
|
|
20231103,174700,105091961,880,880,880,880,0
|
|
20231103,174600,105091961,880,880,880,880,0
|
|
20231103,174500,105091961,880,880,880,880,0
|
|
20231103,174400,105091961,880,880,880,880,0
|
|
20231103,174300,105091961,880,880,880,880,0
|
|
20231103,174200,105091961,880,880,880,880,0
|
|
20231103,174100,105091961,880,880,880,880,0
|
|
20231103,174000,105091961,880,880,880,880,0
|
|
20231103,173900,105091961,880,880,880,880,0
|
|
20231103,173800,105091961,880,880,880,880,685
|
|
20231103,173700,105091961,880,880,880,880,0
|
|
20231103,173600,105091961,880,880,880,880,0
|
|
20231103,173500,105091961,880,880,880,880,0
|
|
20231103,173400,105091961,880,880,880,880,0
|
|
20231103,173300,105091961,880,880,880,880,0
|
|
20231103,173200,105091961,880,880,880,880,0
|
|
20231103,173100,105091961,880,880,880,880,0
|
|
20231103,173000,105091961,880,880,880,880,0
|
|
20231103,172900,105091961,880,880,880,880,0
|
|
20231103,172800,105091961,880,880,880,880,0
|
|
20231103,172700,105091961,880,880,880,880,0
|
|
20231103,172600,105091961,880,880,880,880,0
|
|
20231103,172500,105091961,880,880,880,880,0
|
|
20231103,172400,105091961,880,880,880,880,0
|
|
20231103,172300,105091961,880,880,880,880,0
|
|
20231103,172200,105091961,880,880,880,880,0
|
|
20231103,172100,105091961,880,880,880,880,0
|
|
20231103,172000,105091961,880,880,880,880,0
|
|
20231103,171900,105091961,880,880,880,880,0
|
|
20231103,171800,105091961,880,880,880,880,0
|
|
20231103,171700,105091961,880,880,880,880,0
|
|
20231103,171600,105091961,880,880,880,880,0
|
|
20231103,171500,105091961,880,880,880,880,0
|
|
20231103,171400,105091961,880,880,880,880,0
|
|
20231103,171300,105091961,880,880,880,880,0
|
|
20231103,171200,105091961,880,880,880,880,0
|
|
20231103,171100,105091961,880,880,880,880,0
|
|
20231103,171000,105091961,880,880,880,880,0
|
|
20231103,170900,105091961,880,880,880,880,0
|
|
20231103,170800,105091961,880,880,880,880,685
|
|
20231103,170700,105091961,880,880,880,880,0
|
|
20231103,170600,105091961,880,880,880,880,0
|
|
20231103,170500,105091961,880,880,880,880,0
|
|
20231103,170400,105091961,880,880,880,880,0
|
|
20231103,170300,105091961,880,880,880,880,0
|
|
20231103,170200,105091961,880,880,880,880,0
|
|
20231103,170100,105091961,880,880,880,880,0
|
|
20231103,170000,105091961,880,880,880,880,0
|
|
20231103,165900,105091961,880,880,880,880,0
|
|
20231103,165800,105091961,880,880,880,880,0
|
|
20231103,165700,105091961,880,880,880,880,0
|
|
20231103,165600,105091961,880,880,880,880,0
|
|
20231103,165500,105091961,880,880,880,880,0
|
|
20231103,165400,105091961,880,880,880,880,0
|
|
20231103,165300,105091961,880,880,880,880,0
|
|
20231103,165200,105091961,880,880,880,880,0
|
|
20231103,165100,105091961,880,880,880,880,0
|
|
20231103,165000,105091961,880,880,880,880,0
|
|
20231103,164900,105091961,880,880,880,880,0
|
|
20231103,164800,105091961,880,880,880,880,0
|
|
20231103,164700,105091961,880,880,880,880,0
|
|
20231103,164600,105091961,880,880,880,880,0
|
|
20231103,164500,105091961,880,880,880,880,0
|
|
20231103,164400,105091961,880,880,880,880,0
|
|
20231103,164300,105091961,880,880,880,880,0
|
|
20231103,164200,105091961,880,880,880,880,0
|
|
20231103,164100,105091961,880,880,880,880,0
|
|
20231103,164000,105091961,880,880,880,880,0
|
|
20231103,163900,105091961,880,880,880,880,0
|
|
20231103,163800,105091961,880,880,880,880,685
|
|
20231103,163700,105091961,880,880,880,880,0
|
|
20231103,163600,105091961,880,880,880,880,0
|
|
20231103,163500,105091961,880,880,880,880,0
|
|
20231103,163400,105091961,880,880,880,880,0
|
|
20231103,163300,105091961,880,880,880,880,0
|
|
20231103,163200,105091961,880,880,880,880,0
|
|
20231103,163100,105091961,880,880,880,880,0
|
|
20231103,163000,105091961,880,880,880,880,0
|
|
20231103,162900,105091961,880,880,880,880,0
|
|
20231103,162800,105091961,880,880,880,880,0
|
|
20231103,162700,105091961,880,880,880,880,0
|
|
20231103,162600,105091961,880,880,880,880,0
|
|
20231103,162500,105091961,880,880,880,880,0
|
|
20231103,162400,105091961,880,880,880,880,0
|
|
20231103,162300,105091961,880,880,880,880,0
|
|
20231103,162200,105091961,880,880,880,880,0
|
|
20231103,162100,105091961,880,880,880,880,0
|
|
20231103,162000,105091961,880,880,880,880,0
|
|
20231103,161900,105091961,880,880,880,880,0
|
|
20231103,161800,105091961,880,880,880,880,0
|
|
20231103,161700,105091961,880,880,880,880,0
|
|
20231103,161600,105091961,880,880,880,880,0
|
|
20231103,161500,105091961,880,880,880,880,0
|
|
20231103,161400,105091961,880,880,880,880,0
|
|
20231103,161300,105091961,880,880,880,880,0
|
|
20231103,161200,105091961,880,880,880,880,0
|
|
20231103,161100,105091961,880,880,880,880,0
|
|
20231103,161000,105091961,880,880,880,880,0
|
|
20231103,160900,105091961,880,880,880,880,0
|
|
20231103,160800,105091961,880,880,880,880,685
|
|
20231103,160700,105091961,880,880,880,880,0
|
|
20231103,160600,105091961,880,880,880,880,0
|
|
20231103,160500,105091961,880,880,880,880,0
|
|
20231103,160400,105091961,880,880,880,880,0
|
|
20231103,160300,105091961,880,880,880,880,0
|
|
20231103,160200,105091961,880,880,880,880,0
|
|
20231103,160100,105091961,880,880,880,880,0
|
|
20231103,160000,105091961,880,880,880,880,0
|
|
20231103,155900,105091961,880,880,880,880,0
|
|
20231103,155800,105091961,880,880,880,880,0
|
|
20231103,155700,105091961,880,880,880,880,0
|
|
20231103,155600,105091961,880,880,880,880,0
|
|
20231103,155500,105091961,880,880,880,880,0
|
|
20231103,155400,105091961,880,880,880,880,0
|
|
20231103,155300,105091961,880,880,880,880,0
|
|
20231103,155200,105091961,880,880,880,880,0
|
|
20231103,155100,105091961,880,880,880,880,0
|
|
20231103,155000,105091961,880,880,880,880,0
|
|
20231103,154900,105091961,880,880,880,880,0
|
|
20231103,154800,105091961,880,880,880,880,0
|
|
20231103,154700,105091961,880,880,880,880,0
|
|
20231103,154600,105091961,880,880,880,880,0
|
|
20231103,154500,105091961,880,880,880,880,0
|
|
20231103,154400,105091961,880,880,880,880,0
|
|
20231103,154300,105091961,880,880,880,880,0
|
|
20231103,154200,105091961,880,880,880,880,0
|
|
20231103,154100,105091961,880,880,880,880,0
|
|
20231103,154000,105091961,880,880,880,880,0
|
|
20231103,153900,105091961,880,880,880,880,0
|
|
20231103,153800,105091961,880,880,880,880,685
|
|
20231103,153700,105091961,880,880,880,880,0
|
|
20231103,153600,105091961,880,880,880,880,0
|
|
20231103,153500,105091961,880,880,880,880,0
|
|
20231103,153400,105091961,880,880,880,880,0
|
|
20231103,153300,105091961,880,880,880,880,0
|
|
20231103,153200,105091961,880,880,880,880,0
|
|
20231103,153100,105091961,880,880,880,880,0
|
|
20231103,153000,105091961,880,880,880,880,685
|
|
20231103,152900,104489161,880,880,880,880,0
|
|
20231103,152800,104489161,880,880,880,880,0
|
|
20231103,152700,104489161,880,880,880,880,0
|
|
20231103,152600,104489161,880,880,880,880,0
|
|
20231103,152500,104489161,880,880,880,880,0
|
|
20231103,152400,104489161,880,880,880,880,0
|
|
20231103,152300,104489161,880,880,880,880,0
|
|
20231103,152200,104489161,880,880,880,880,0
|
|
20231103,152100,104489161,880,880,880,880,0
|
|
20231103,152000,104489161,880,880,880,880,0
|
|
20231103,151900,104489161,880,880,880,880,0
|
|
20231103,151800,104489161,880,880,880,880,0
|
|
20231103,151700,104489161,880,879,880,879,236
|
|
20231103,151600,104281486,880,880,880,880,0
|
|
20231103,151500,104281486,880,879,880,879,152
|
|
20231103,151400,104147877,880,880,880,880,0
|
|
20231103,151300,104147877,880,880,880,880,0
|
|
20231103,151200,104147877,880,880,880,880,0
|
|
20231103,151100,104147877,880,879,880,876,2254
|
|
20231103,151000,102164483,880,879,880,879,1123
|
|
20231103,150900,101176394,875,875,875,875,0
|
|
20231103,150800,101176394,875,875,875,875,0
|
|
20231103,150700,101176394,875,875,875,875,0
|
|
20231103,150600,101176394,875,875,875,875,0
|
|
20231103,150500,101176394,875,875,875,875,1
|
|
20231103,150400,101175519,880,880,880,880,1
|
|
20231103,150300,101174639,880,878,880,875,4745
|
|
20231103,150200,97003765,877,873,877,873,7853
|
|
20231103,150100,90138404,874,874,874,874,0
|
|
20231103,150000,90138404,874,874,874,874,0
|
|
20231103,145900,90138404,874,874,874,874,998
|
|
20231103,145800,89266152,874,874,874,874,1443
|
|
20231103,145700,88004970,874,874,874,874,0
|
|
20231103,145600,88004970,874,874,874,874,0
|
|
20231103,145500,88004970,874,873,874,870,3353
|
|
20231103,145400,85076995,873,873,873,873,2321
|
|
20231103,145300,83050762,873,873,873,873,1123
|
|
20231103,145200,82070383,873,871,873,871,8388
|
|
20231103,145100,74753924,870,870,870,870,0
|
|
20231103,145000,74753924,870,870,870,870,0
|
|
20231103,144900,74753924,870,870,870,870,1
|
|
20231103,144800,74753054,871,871,871,871,0
|
|
20231103,144700,74753054,871,871,871,871,11
|
|
20231103,144600,74743473,871,871,871,871,0
|
|
20231103,144500,74743473,871,871,871,871,0
|
|
20231103,144400,74743473,871,871,871,871,15
|
|
20231103,144300,74730408,870,870,870,870,17
|
|
20231103,144200,74715618,870,870,870,870,0
|
|
20231103,144100,74715618,870,870,870,870,0
|
|
20231103,144000,74715618,870,870,870,870,0
|
|
20231103,143900,74715618,870,870,870,870,0
|
|
20231103,143800,74715618,870,870,870,870,0
|
|
20231103,143700,74715618,870,870,870,870,0
|
|
20231103,143600,74715618,870,870,870,870,0
|
|
20231103,143500,74715618,870,870,870,870,0
|
|
20231103,143400,74715618,870,870,870,870,0
|
|
20231103,143300,74715618,870,870,870,870,0
|
|
20231103,143200,74715618,870,870,870,870,1
|
|
20231103,143100,74714748,872,872,872,872,0
|
|
20231103,143000,74714748,872,872,872,872,0
|
|
20231103,142900,74714748,872,872,872,872,0
|
|
20231103,142800,74714748,872,872,872,872,1
|
|
20231103,142700,74713876,868,868,868,868,2000
|
|
20231103,142600,72977876,868,868,868,868,0
|
|
20231103,142500,72977876,868,868,868,868,0
|
|
20231103,142400,72977876,868,868,868,868,0
|
|
20231103,142300,72977876,868,868,868,868,0
|
|
20231103,142200,72977876,868,868,868,868,1
|
|
20231103,142100,72977008,872,872,872,872,3
|
|
20231103,142000,72974392,872,872,872,872,0
|
|
20231103,141900,72974392,872,872,872,872,0
|
|
20231103,141800,72974392,872,872,872,872,0
|
|
20231103,141700,72974392,872,872,872,872,0
|
|
20231103,141600,72974392,872,872,872,872,0
|
|
20231103,141500,72974392,872,872,872,872,0
|
|
20231103,141400,72974392,872,872,872,872,0
|
|
20231103,141300,72974392,872,872,872,872,0
|
|
20231103,141200,72974392,872,872,872,872,0
|
|
20231103,141100,72974392,872,872,872,872,0
|
|
20231103,141000,72974392,872,872,872,872,0
|
|
20231103,140900,72974392,872,872,872,872,0
|
|
20231103,140800,72974392,872,872,872,872,1
|
|
20231103,140700,72973520,872,872,872,872,0
|
|
20231103,140600,72973520,872,872,872,872,0
|
|
20231103,140500,72973520,872,872,872,872,0
|
|
20231103,140400,72973520,872,872,872,872,41
|
|
20231103,140300,72937768,872,872,872,872,0
|
|
20231103,140200,72937768,872,872,872,872,0
|
|
20231103,140100,72937768,872,872,872,872,0
|
|
20231103,140000,72937768,872,872,872,872,0
|
|
20231103,135900,72937768,872,872,872,872,0
|
|
20231103,135800,72937768,872,872,872,872,10
|
|
20231103,135700,72929048,868,868,868,868,0
|
|
20231103,135600,72929048,868,868,868,868,1
|
|
20231103,135500,72928180,868,868,868,868,0
|
|
20231103,135400,72928180,868,870,870,868,5000
|
|
20231103,135300,68581286,870,870,870,870,0
|
|
20231103,135200,68581286,870,870,870,870,0
|
|
20231103,135100,68581286,870,870,870,870,0
|
|
20231103,135000,68581286,870,870,870,870,0
|
|
20231103,134900,68581286,870,870,870,870,0
|
|
20231103,134800,68581286,870,870,870,870,0
|
|
20231103,134700,68581286,870,870,870,870,0
|
|
20231103,134600,68581286,870,870,870,870,1
|
|
20231103,134500,68580416,870,870,870,870,1
|
|
20231103,134400,68579546,870,870,870,870,0
|
|
20231103,134300,68579546,870,870,870,870,1
|
|
20231103,134200,68578676,872,872,872,872,0
|
|
20231103,134100,68578676,872,872,872,872,0
|
|
20231103,134000,68578676,872,872,872,872,0
|
|
20231103,133900,68578676,872,872,872,872,0
|
|
20231103,133800,68578676,872,872,872,872,2
|
|
20231103,133700,68576932,872,872,872,872,0
|
|
20231103,133600,68576932,872,872,872,872,0
|
|
20231103,133500,68576932,872,872,872,872,0
|
|
20231103,133400,68576932,872,872,872,872,0
|
|
20231103,133300,68576932,872,872,872,872,0
|
|
20231103,133200,68576932,872,872,872,872,0
|
|
20231103,133100,68576932,872,872,872,872,0
|
|
20231103,133000,68576932,872,872,872,872,5
|
|
20231103,132900,68572572,870,870,870,870,0
|
|
20231103,132800,68572572,870,870,870,870,0
|
|
20231103,132700,68572572,870,870,870,870,0
|
|
20231103,132600,68572572,870,870,870,870,0
|
|
20231103,132500,68572572,870,871,871,870,30
|
|
20231103,132400,68546471,872,872,872,872,0
|
|
20231103,132300,68546471,872,872,872,872,25
|
|
20231103,132200,68524671,872,872,872,872,0
|
|
20231103,132100,68524671,872,872,872,872,0
|
|
20231103,132000,68524671,872,872,872,872,0
|
|
20231103,131900,68524671,872,872,872,872,0
|
|
20231103,131800,68524671,872,872,872,872,0
|
|
20231103,131700,68524671,872,872,872,872,0
|
|
20231103,131600,68524671,872,872,872,872,0
|
|
20231103,131500,68524671,872,872,872,872,3
|
|
20231103,131400,68522055,872,872,872,872,1
|
|
20231103,131300,68521183,870,870,870,870,0
|
|
20231103,131200,68521183,870,870,870,870,0
|
|
20231103,131100,68521183,870,870,870,870,0
|
|
20231103,131000,68521183,870,870,870,870,0
|
|
20231103,130900,68521183,870,870,870,870,0
|
|
20231103,130800,68521183,870,870,870,870,0
|
|
20231103,130700,68521183,870,871,871,870,450
|
|
20231103,130600,68129681,871,871,871,871,0
|
|
20231103,130500,68129681,871,871,871,871,0
|
|
20231103,130400,68129681,871,871,871,871,0
|
|
20231103,130300,68129681,871,871,871,871,130
|
|
20231103,130200,68016451,872,872,872,872,0
|
|
20231103,130100,68016451,872,872,872,872,0
|
|
20231103,130000,68016451,872,872,872,872,5
|
|
20231103,125900,68012091,872,872,872,872,5
|
|
20231103,125800,68007731,872,872,872,872,0
|
|
20231103,125700,68007731,872,872,872,872,22
|
|
20231103,125600,67988547,870,870,870,870,0
|
|
20231103,125500,67988547,870,870,870,870,0
|
|
20231103,125400,67988547,870,870,870,870,0
|
|
20231103,125300,67988547,870,870,870,870,0
|
|
20231103,125200,67988547,870,870,870,870,0
|
|
20231103,125100,67988547,870,870,870,870,0
|
|
20231103,125000,67988547,870,870,870,870,0
|
|
20231103,124900,67988547,870,870,870,870,0
|
|
20231103,124800,67988547,870,870,870,870,0
|
|
20231103,124700,67988547,870,870,870,870,0
|
|
20231103,124600,67988547,870,870,870,870,0
|
|
20231103,124500,67988547,870,870,870,870,0
|
|
20231103,124400,67988547,870,870,870,870,0
|
|
20231103,124300,67988547,870,870,870,870,0
|
|
20231103,124200,67988547,870,870,870,870,0
|
|
20231103,124100,67988547,870,870,870,870,1
|
|
20231103,124000,67987677,870,870,870,870,0
|
|
20231103,123900,67987677,870,870,870,870,0
|
|
20231103,123800,67987677,870,870,870,870,0
|
|
20231103,123700,67987677,870,870,870,870,0
|
|
20231103,123600,67987677,870,870,870,870,0
|
|
20231103,123500,67987677,870,870,870,870,0
|
|
20231103,123400,67987677,870,870,870,870,0
|
|
20231103,123300,67987677,870,870,870,870,0
|
|
20231103,123200,67987677,870,871,871,870,1000
|
|
20231103,123100,67117159,872,872,872,872,1
|
|
20231103,123000,67116287,873,873,873,873,0
|
|
20231103,122900,67116287,873,873,873,873,0
|
|
20231103,122800,67116287,873,873,873,873,0
|
|
20231103,122700,67116287,873,873,873,873,0
|
|
20231103,122600,67116287,873,873,873,873,0
|
|
20231103,122500,67116287,873,873,873,873,0
|
|
20231103,122400,67116287,873,873,873,873,0
|
|
20231103,122300,67116287,873,873,873,873,0
|
|
20231103,122200,67116287,873,873,873,873,0
|
|
20231103,122100,67116287,873,873,873,873,0
|
|
20231103,122000,67116287,873,873,873,873,0
|
|
20231103,121900,67116287,873,873,873,873,0
|
|
20231103,121800,67116287,873,873,873,873,0
|
|
20231103,121700,67116287,873,873,873,873,0
|
|
20231103,121600,67116287,873,873,873,873,1
|
|
20231103,121500,67115414,870,870,870,870,0
|
|
20231103,121400,67115414,870,870,870,870,0
|
|
20231103,121300,67115414,870,872,872,870,1631
|
|
20231103,121200,65694384,874,874,874,874,77
|
|
20231103,121100,65627086,874,874,874,874,0
|
|
20231103,121000,65627086,874,874,874,874,1
|
|
20231103,120900,65626212,873,873,873,873,0
|
|
20231103,120800,65626212,873,873,873,873,514
|
|
20231103,120700,65177490,873,873,873,873,0
|
|
20231103,120600,65177490,873,873,873,873,0
|
|
20231103,120500,65177490,873,873,873,873,0
|
|
20231103,120400,65177490,873,873,873,873,0
|
|
20231103,120300,65177490,873,873,873,873,0
|
|
20231103,120200,65177490,873,873,873,873,0
|
|
20231103,120100,65177490,873,873,873,873,0
|
|
20231103,120000,65177490,873,873,873,873,0
|
|
20231103,115900,65177490,873,873,873,873,0
|
|
20231103,115800,65177490,873,873,873,873,0
|
|
20231103,115700,65177490,873,873,873,873,0
|
|
20231103,115600,65177490,873,873,873,873,0
|
|
20231103,115500,65177490,873,873,873,873,0
|
|
20231103,115400,65177490,873,873,873,873,0
|
|
20231103,115300,65177490,873,873,873,873,1
|
|
20231103,115200,65176617,873,873,873,873,0
|
|
20231103,115100,65176617,873,873,873,873,0
|
|
20231103,115000,65176617,873,873,873,873,0
|
|
20231103,114900,65176617,873,873,873,873,0
|
|
20231103,114800,65176617,873,871,873,871,101
|
|
20231103,114700,65088644,874,874,874,874,0
|
|
20231103,114600,65088644,874,874,874,874,0
|
|
20231103,114500,65088644,874,874,874,874,0
|
|
20231103,114400,65088644,874,874,874,874,200
|
|
20231103,114300,64913844,874,874,874,874,0
|
|
20231103,114200,64913844,874,874,874,874,300
|
|
20231103,114100,64651644,874,871,874,871,6420
|
|
20231103,114000,59051983,871,872,872,871,1012
|
|
20231103,113900,58170530,871,871,871,871,3360
|
|
20231103,113800,55243970,870,870,870,870,111
|
|
20231103,113700,55147400,871,871,871,871,0
|
|
20231103,113600,55147400,871,871,871,871,0
|
|
20231103,113500,55147400,871,871,871,871,305
|
|
20231103,113400,54881745,870,870,870,870,100
|
|
20231103,113300,54794745,871,871,871,871,0
|
|
20231103,113200,54794745,871,871,871,871,0
|
|
20231103,113100,54794745,871,871,871,871,1148
|
|
20231103,113000,53794837,871,871,871,871,0
|
|
20231103,112900,53794837,871,871,871,871,0
|
|
20231103,112800,53794837,871,871,871,871,1
|
|
20231103,112700,53793966,870,870,870,870,6
|
|
20231103,112600,53788746,871,871,871,871,0
|
|
20231103,112500,53788746,871,871,871,871,0
|
|
20231103,112400,53788746,871,871,871,871,0
|
|
20231103,112300,53788746,871,871,871,871,0
|
|
20231103,112200,53788746,871,871,871,871,0
|
|
20231103,112100,53788746,871,871,871,871,0
|
|
20231103,112000,53788746,871,871,871,871,0
|
|
20231103,111900,53788746,871,871,871,871,0
|
|
20231103,111800,53788746,871,871,871,871,0
|
|
20231103,111700,53788746,871,871,871,871,0
|
|
20231103,111600,53788746,871,871,871,871,0
|
|
20231103,111500,53788746,871,871,871,871,500
|
|
20231103,111400,53353246,871,871,871,871,0
|
|
20231103,111300,53353246,871,871,871,871,0
|
|
20231103,111200,53353246,871,871,871,871,1
|
|
20231103,111100,53352375,869,869,869,869,1
|
|
20231103,111000,53351506,869,869,869,869,1000
|
|
20231103,110900,52482506,871,871,871,871,6
|
|
20231103,110800,52477280,871,871,871,871,26
|
|
20231103,110700,52454634,871,871,871,871,2
|
|
20231103,110600,52452892,871,871,871,871,7
|
|
20231103,110500,52446795,871,871,871,871,1
|
|
20231103,110400,52445924,869,869,869,869,0
|
|
20231103,110300,52445924,869,869,869,869,0
|
|
20231103,110200,52445924,869,869,869,869,1
|
|
20231103,110100,52445055,871,871,871,871,6
|
|
20231103,110000,52439829,871,871,871,871,0
|
|
20231103,105900,52439829,871,871,871,871,0
|
|
20231103,105800,52439829,871,870,871,870,1005
|
|
20231103,105700,51565475,870,870,870,870,0
|
|
20231103,105600,51565475,870,870,870,870,0
|
|
20231103,105500,51565475,870,870,870,870,0
|
|
20231103,105400,51565475,870,870,870,870,0
|
|
20231103,105300,51565475,870,870,870,870,0
|
|
20231103,105200,51565475,870,870,870,870,0
|
|
20231103,105100,51565475,870,870,870,870,0
|
|
20231103,105000,51565475,870,869,870,869,1990
|
|
20231103,104900,49836164,868,868,868,868,3000
|
|
20231103,104800,47232164,868,870,870,868,5420
|
|
20231103,104700,42521891,870,870,870,870,5
|
|
20231103,104600,42517541,870,870,870,870,0
|
|
20231103,104500,42517541,870,870,870,870,2970
|
|
20231103,104400,39933641,871,871,871,871,160
|
|
20231103,104300,39794281,872,872,872,872,0
|
|
20231103,104200,39794281,872,872,872,872,0
|
|
20231103,104100,39794281,872,872,872,872,0
|
|
20231103,104000,39794281,872,872,872,872,75
|
|
20231103,103900,39728881,872,872,872,872,0
|
|
20231103,103800,39728881,872,872,872,872,0
|
|
20231103,103700,39728881,872,872,872,872,0
|
|
20231103,103600,39728881,872,872,872,872,0
|
|
20231103,103500,39728881,872,872,872,872,0
|
|
20231103,103400,39728881,872,872,872,872,15
|
|
20231103,103300,39715801,872,872,872,872,1000
|
|
20231103,103200,38843801,872,872,872,872,0
|
|
20231103,103100,38843801,872,872,872,872,0
|
|
20231103,103000,38843801,872,872,872,872,0
|
|
20231103,102900,38843801,872,872,872,872,0
|
|
20231103,102800,38843801,872,873,873,872,397
|
|
20231103,102700,38497548,872,872,872,872,0
|
|
20231103,102600,38497548,872,872,872,872,0
|
|
20231103,102500,38497548,872,872,872,872,0
|
|
20231103,102400,38497548,872,872,872,872,0
|
|
20231103,102300,38497548,872,872,872,872,17
|
|
20231103,102200,38482724,871,873,873,871,1644
|
|
20231103,102100,37049477,873,873,873,873,2
|
|
20231103,102000,37047731,873,873,873,873,1
|
|
20231103,101900,37046858,873,873,873,873,133
|
|
20231103,101800,36930749,874,874,874,874,0
|
|
20231103,101700,36930749,874,874,875,874,1196
|
|
20231103,101600,35885444,875,873,875,873,1023
|
|
20231103,101500,34991346,874,872,874,872,399
|
|
20231103,101400,34642990,872,872,872,872,63
|
|
20231103,101300,34588054,872,872,872,872,41
|
|
20231103,101200,34552302,872,871,872,871,1985
|
|
20231103,101100,32823366,871,871,871,871,0
|
|
20231103,101000,32823366,871,870,871,870,1929
|
|
20231103,100900,31145135,870,869,870,869,901
|
|
20231103,100800,30362165,870,870,870,870,1162
|
|
20231103,100700,29351225,870,870,870,870,2
|
|
20231103,100600,29349485,870,870,870,870,20
|
|
20231103,100500,29332085,870,870,870,870,11
|
|
20231103,100400,29322515,871,870,871,870,117
|
|
20231103,100300,29220724,870,870,870,870,0
|
|
20231103,100200,29220724,870,868,870,868,1043
|
|
20231103,100100,28314401,868,867,868,866,165
|
|
20231103,100000,28171427,867,866,867,866,725
|
|
20231103,095900,27543093,865,864,865,864,5261
|
|
20231103,095800,22992487,864,862,864,862,2
|
|
20231103,095700,22990761,862,862,862,862,1
|
|
20231103,095600,22989899,864,862,864,862,8415
|
|
20231103,095500,15736167,862,862,862,862,0
|
|
20231103,095400,15736167,862,862,862,862,1292
|
|
20231103,095300,14622463,862,862,862,862,0
|
|
20231103,095200,14622463,862,863,863,862,3142
|
|
20231103,095100,11913631,863,863,863,863,2
|
|
20231103,095000,11911905,863,863,863,863,6
|
|
20231103,094900,11906727,863,863,863,863,0
|
|
20231103,094800,11906727,863,863,863,863,0
|
|
20231103,094700,11906727,863,863,863,863,0
|
|
20231103,094600,11906727,863,863,863,863,886
|
|
20231103,094500,11142109,862,862,862,862,238
|
|
20231103,094400,10936953,861,863,863,861,366
|
|
20231103,094300,10621360,863,863,863,863,0
|
|
20231103,094200,10621360,863,863,863,863,5
|
|
20231103,094100,10617045,863,864,864,863,10
|
|
20231103,094000,10608412,864,864,864,864,0
|
|
20231103,093900,10608412,864,864,864,864,1
|
|
20231103,093800,10607548,865,865,865,865,2
|
|
20231103,093700,10605818,865,865,865,865,1
|
|
20231103,093600,10604953,866,866,866,866,0
|
|
20231103,093500,10604953,866,866,866,866,65
|
|
20231103,093400,10548663,866,866,866,861,785
|
|
20231103,093300,9872313,866,866,866,866,37
|
|
20231103,093200,9840271,866,866,866,863,235
|
|
20231103,093100,9636791,866,866,866,864,112
|
|
20231103,093000,9540015,866,864,866,864,88
|
|
20231103,092900,9463979,864,865,865,864,464
|
|
20231103,092800,9063081,865,865,865,865,7
|
|
20231103,092700,9057026,866,866,866,866,0
|
|
20231103,092600,9057026,866,866,866,866,0
|
|
20231103,092500,9057026,866,866,866,866,1
|
|
20231103,092400,9056160,866,866,866,866,0
|
|
20231103,092300,9056160,866,866,866,866,20
|
|
20231103,092200,9038840,866,866,866,866,1
|
|
20231103,092100,9037974,864,865,865,864,2000
|
|
20231103,092000,7309734,865,865,865,865,1000
|
|
20231103,091900,6444734,865,866,866,865,68
|
|
20231103,091800,6385909,865,865,865,865,160
|
|
20231103,091700,6247509,866,866,866,866,5
|
|
20231103,091600,6243179,865,866,866,865,77
|
|
20231103,091500,6176547,867,867,867,867,25
|
|
20231103,091400,6154872,867,867,867,867,8
|
|
20231103,091300,6147936,867,865,867,865,2410
|
|
20231103,091200,4059002,864,864,864,864,200
|
|
20231103,091100,3886202,866,866,866,866,0
|
|
20231103,091000,3886202,866,866,866,866,1
|
|
20231103,090900,3885336,864,864,864,864,15
|
|
20231103,090800,3872376,864,864,864,864,0
|
|
20231103,090700,3872376,864,864,864,864,10
|
|
20231103,090600,3863736,864,864,864,864,0
|
|
20231103,090500,3863736,864,865,865,864,302
|
|
20231103,090400,3602807,865,865,865,865,1100
|
|
20231103,090300,2651307,865,865,865,865,1023
|
|
20231103,090200,1766412,866,866,866,866,73
|
|
20231103,090100,1703194,869,866,869,866,6
|
|
20231103,090000,1697995,865,865,865,865,1963
|