693 lines
29 KiB
CSV
693 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,203000,96144340,711,711,711,711,1365
|
|
20231103,202900,96144340,711,711,711,711,0
|
|
20231103,202800,96144340,711,711,711,711,0
|
|
20231103,202700,96144340,711,711,711,711,0
|
|
20231103,202600,96144340,711,711,711,711,0
|
|
20231103,202500,96144340,711,711,711,711,0
|
|
20231103,202400,96144340,711,711,711,711,0
|
|
20231103,202300,96144340,711,711,711,711,0
|
|
20231103,202200,96144340,711,711,711,711,0
|
|
20231103,202100,96144340,711,711,711,711,0
|
|
20231103,202000,96144340,711,711,711,711,0
|
|
20231103,201900,96144340,711,711,711,711,0
|
|
20231103,201800,96144340,711,711,711,711,0
|
|
20231103,201700,96144340,711,711,711,711,0
|
|
20231103,201600,96144340,711,711,711,711,0
|
|
20231103,201500,96144340,711,711,711,711,0
|
|
20231103,201400,96144340,711,711,711,711,0
|
|
20231103,201300,96144340,711,711,711,711,0
|
|
20231103,201200,96144340,711,711,711,711,0
|
|
20231103,201100,96144340,711,711,711,711,0
|
|
20231103,201000,96144340,711,711,711,711,0
|
|
20231103,200900,96144340,711,711,711,711,0
|
|
20231103,200800,96144340,711,711,711,711,0
|
|
20231103,200700,96144340,711,711,711,711,0
|
|
20231103,200600,96144340,711,711,711,711,0
|
|
20231103,200500,96144340,711,711,711,711,0
|
|
20231103,200400,96144340,711,711,711,711,0
|
|
20231103,200300,96144340,711,711,711,711,0
|
|
20231103,200200,96144340,711,711,711,711,0
|
|
20231103,200100,96144340,711,711,711,711,0
|
|
20231103,200000,96144340,711,711,711,711,1365
|
|
20231103,195900,96144340,711,711,711,711,0
|
|
20231103,195800,96144340,711,711,711,711,0
|
|
20231103,195700,96144340,711,711,711,711,0
|
|
20231103,195600,96144340,711,711,711,711,0
|
|
20231103,195500,96144340,711,711,711,711,0
|
|
20231103,195400,96144340,711,711,711,711,0
|
|
20231103,195300,96144340,711,711,711,711,0
|
|
20231103,195200,96144340,711,711,711,711,0
|
|
20231103,195100,96144340,711,711,711,711,0
|
|
20231103,195000,96144340,711,711,711,711,0
|
|
20231103,194900,96144340,711,711,711,711,0
|
|
20231103,194800,96144340,711,711,711,711,0
|
|
20231103,194700,96144340,711,711,711,711,0
|
|
20231103,194600,96144340,711,711,711,711,0
|
|
20231103,194500,96144340,711,711,711,711,0
|
|
20231103,194400,96144340,711,711,711,711,0
|
|
20231103,194300,96144340,711,711,711,711,0
|
|
20231103,194200,96144340,711,711,711,711,0
|
|
20231103,194100,96144340,711,711,711,711,0
|
|
20231103,194000,96144340,711,711,711,711,0
|
|
20231103,193900,96144340,711,711,711,711,0
|
|
20231103,193800,96144340,711,711,711,711,0
|
|
20231103,193700,96144340,711,711,711,711,0
|
|
20231103,193600,96144340,711,711,711,711,0
|
|
20231103,193500,96144340,711,711,711,711,0
|
|
20231103,193400,96144340,711,711,711,711,0
|
|
20231103,193300,96144340,711,711,711,711,0
|
|
20231103,193200,96144340,711,711,711,711,0
|
|
20231103,193100,96144340,711,711,711,711,0
|
|
20231103,193000,96144340,711,711,711,711,1365
|
|
20231103,192900,96144340,711,711,711,711,0
|
|
20231103,192800,96144340,711,711,711,711,0
|
|
20231103,192700,96144340,711,711,711,711,0
|
|
20231103,192600,96144340,711,711,711,711,0
|
|
20231103,192500,96144340,711,711,711,711,0
|
|
20231103,192400,96144340,711,711,711,711,0
|
|
20231103,192300,96144340,711,711,711,711,0
|
|
20231103,192200,96144340,711,711,711,711,0
|
|
20231103,192100,96144340,711,711,711,711,0
|
|
20231103,192000,96144340,711,711,711,711,0
|
|
20231103,191900,96144340,711,711,711,711,0
|
|
20231103,191800,96144340,711,711,711,711,0
|
|
20231103,191700,96144340,711,711,711,711,0
|
|
20231103,191600,96144340,711,711,711,711,0
|
|
20231103,191500,96144340,711,711,711,711,0
|
|
20231103,191400,96144340,711,711,711,711,0
|
|
20231103,191300,96144340,711,711,711,711,0
|
|
20231103,191200,96144340,711,711,711,711,0
|
|
20231103,191100,96144340,711,711,711,711,0
|
|
20231103,191000,96144340,711,711,711,711,0
|
|
20231103,190900,96144340,711,711,711,711,0
|
|
20231103,190800,96144340,711,711,711,711,0
|
|
20231103,190700,96144340,711,711,711,711,0
|
|
20231103,190600,96144340,711,711,711,711,0
|
|
20231103,190500,96144340,711,711,711,711,0
|
|
20231103,190400,96144340,711,711,711,711,0
|
|
20231103,190300,96144340,711,711,711,711,0
|
|
20231103,190200,96144340,711,711,711,711,0
|
|
20231103,190100,96144340,711,711,711,711,0
|
|
20231103,190000,96144340,711,711,711,711,1365
|
|
20231103,185900,96144340,711,711,711,711,0
|
|
20231103,185800,96144340,711,711,711,711,0
|
|
20231103,185700,96144340,711,711,711,711,0
|
|
20231103,185600,96144340,711,711,711,711,0
|
|
20231103,185500,96144340,711,711,711,711,0
|
|
20231103,185400,96144340,711,711,711,711,0
|
|
20231103,185300,96144340,711,711,711,711,0
|
|
20231103,185200,96144340,711,711,711,711,0
|
|
20231103,185100,96144340,711,711,711,711,0
|
|
20231103,185000,96144340,711,711,711,711,0
|
|
20231103,184900,96144340,711,711,711,711,0
|
|
20231103,184800,96144340,711,711,711,711,0
|
|
20231103,184700,96144340,711,711,711,711,0
|
|
20231103,184600,96144340,711,711,711,711,0
|
|
20231103,184500,96144340,711,711,711,711,0
|
|
20231103,184400,96144340,711,711,711,711,0
|
|
20231103,184300,96144340,711,711,711,711,0
|
|
20231103,184200,96144340,711,711,711,711,0
|
|
20231103,184100,96144340,711,711,711,711,0
|
|
20231103,184000,96144340,711,711,711,711,0
|
|
20231103,183900,96144340,711,711,711,711,0
|
|
20231103,183800,96144340,711,711,711,711,0
|
|
20231103,183700,96144340,711,711,711,711,0
|
|
20231103,183600,96144340,711,711,711,711,0
|
|
20231103,183500,96144340,711,711,711,711,0
|
|
20231103,183400,96144340,711,711,711,711,0
|
|
20231103,183300,96144340,711,711,711,711,0
|
|
20231103,183200,96144340,711,711,711,711,0
|
|
20231103,183100,96144340,711,711,711,711,0
|
|
20231103,183000,96144340,711,711,711,711,1365
|
|
20231103,182900,96144340,711,711,711,711,0
|
|
20231103,182800,96144340,711,711,711,711,0
|
|
20231103,182700,96144340,711,711,711,711,0
|
|
20231103,182600,96144340,711,711,711,711,0
|
|
20231103,182500,96144340,711,711,711,711,0
|
|
20231103,182400,96144340,711,711,711,711,0
|
|
20231103,182300,96144340,711,711,711,711,0
|
|
20231103,182200,96144340,711,711,711,711,0
|
|
20231103,182100,96144340,711,711,711,711,0
|
|
20231103,182000,96144340,711,711,711,711,0
|
|
20231103,181900,96144340,711,711,711,711,0
|
|
20231103,181800,96144340,711,711,711,711,0
|
|
20231103,181700,96144340,711,711,711,711,0
|
|
20231103,181600,96144340,711,711,711,711,0
|
|
20231103,181500,96144340,711,711,711,711,0
|
|
20231103,181400,96144340,711,711,711,711,0
|
|
20231103,181300,96144340,711,711,711,711,0
|
|
20231103,181200,96144340,711,711,711,711,0
|
|
20231103,181100,96144340,711,711,711,711,0
|
|
20231103,181000,96144340,711,711,711,711,0
|
|
20231103,180900,96144340,711,711,711,711,0
|
|
20231103,180800,96144340,711,711,711,711,0
|
|
20231103,180700,96144340,711,711,711,711,0
|
|
20231103,180600,96144340,711,711,711,711,0
|
|
20231103,180500,96144340,711,711,711,711,0
|
|
20231103,180400,96144340,711,711,711,711,0
|
|
20231103,180300,96144340,711,711,711,711,0
|
|
20231103,180200,96144340,711,711,711,711,0
|
|
20231103,180100,96144340,711,711,711,711,0
|
|
20231103,180000,96144340,711,711,711,711,1365
|
|
20231103,175900,96144340,711,711,711,711,0
|
|
20231103,175800,96144340,711,711,711,711,0
|
|
20231103,175700,96144340,711,711,711,711,0
|
|
20231103,175600,96144340,711,711,711,711,0
|
|
20231103,175500,96144340,711,711,711,711,0
|
|
20231103,175400,96144340,711,711,711,711,0
|
|
20231103,175300,96144340,711,711,711,711,0
|
|
20231103,175200,96144340,711,711,711,711,0
|
|
20231103,175100,96144340,711,711,711,711,0
|
|
20231103,175000,96144340,711,711,711,711,0
|
|
20231103,174900,96144340,711,711,711,711,0
|
|
20231103,174800,96144340,711,711,711,711,0
|
|
20231103,174700,96144340,711,711,711,711,0
|
|
20231103,174600,96144340,711,711,711,711,0
|
|
20231103,174500,96144340,711,711,711,711,0
|
|
20231103,174400,96144340,711,711,711,711,0
|
|
20231103,174300,96144340,711,711,711,711,0
|
|
20231103,174200,96144340,711,711,711,711,0
|
|
20231103,174100,96144340,711,711,711,711,0
|
|
20231103,174000,96144340,711,711,711,711,0
|
|
20231103,173900,96144340,711,711,711,711,0
|
|
20231103,173800,96144340,711,711,711,711,0
|
|
20231103,173700,96144340,711,711,711,711,0
|
|
20231103,173600,96144340,711,711,711,711,0
|
|
20231103,173500,96144340,711,711,711,711,0
|
|
20231103,173400,96144340,711,711,711,711,0
|
|
20231103,173300,96144340,711,711,711,711,0
|
|
20231103,173200,96144340,711,711,711,711,0
|
|
20231103,173100,96144340,711,711,711,711,0
|
|
20231103,173000,96144340,711,711,711,711,1365
|
|
20231103,172900,96144340,711,711,711,711,0
|
|
20231103,172800,96144340,711,711,711,711,0
|
|
20231103,172700,96144340,711,711,711,711,0
|
|
20231103,172600,96144340,711,711,711,711,0
|
|
20231103,172500,96144340,711,711,711,711,0
|
|
20231103,172400,96144340,711,711,711,711,0
|
|
20231103,172300,96144340,711,711,711,711,0
|
|
20231103,172200,96144340,711,711,711,711,0
|
|
20231103,172100,96144340,711,711,711,711,0
|
|
20231103,172000,96144340,711,711,711,711,0
|
|
20231103,171900,96144340,711,711,711,711,0
|
|
20231103,171800,96144340,711,711,711,711,0
|
|
20231103,171700,96144340,711,711,711,711,0
|
|
20231103,171600,96144340,711,711,711,711,0
|
|
20231103,171500,96144340,711,711,711,711,0
|
|
20231103,171400,96144340,711,711,711,711,0
|
|
20231103,171300,96144340,711,711,711,711,0
|
|
20231103,171200,96144340,711,711,711,711,0
|
|
20231103,171100,96144340,711,711,711,711,0
|
|
20231103,171000,96144340,711,711,711,711,0
|
|
20231103,170900,96144340,711,711,711,711,0
|
|
20231103,170800,96144340,711,711,711,711,0
|
|
20231103,170700,96144340,711,711,711,711,0
|
|
20231103,170600,96144340,711,711,711,711,0
|
|
20231103,170500,96144340,711,711,711,711,0
|
|
20231103,170400,96144340,711,711,711,711,0
|
|
20231103,170300,96144340,711,711,711,711,0
|
|
20231103,170200,96144340,711,711,711,711,0
|
|
20231103,170100,96144340,711,711,711,711,0
|
|
20231103,170000,96144340,711,711,711,711,1365
|
|
20231103,165900,96144340,711,711,711,711,0
|
|
20231103,165800,96144340,711,711,711,711,0
|
|
20231103,165700,96144340,711,711,711,711,0
|
|
20231103,165600,96144340,711,711,711,711,0
|
|
20231103,165500,96144340,711,711,711,711,0
|
|
20231103,165400,96144340,711,711,711,711,0
|
|
20231103,165300,96144340,711,711,711,711,0
|
|
20231103,165200,96144340,711,711,711,711,0
|
|
20231103,165100,96144340,711,711,711,711,0
|
|
20231103,165000,96144340,711,711,711,711,0
|
|
20231103,164900,96144340,711,711,711,711,0
|
|
20231103,164800,96144340,711,711,711,711,0
|
|
20231103,164700,96144340,711,711,711,711,0
|
|
20231103,164600,96144340,711,711,711,711,0
|
|
20231103,164500,96144340,711,711,711,711,0
|
|
20231103,164400,96144340,711,711,711,711,0
|
|
20231103,164300,96144340,711,711,711,711,0
|
|
20231103,164200,96144340,711,711,711,711,0
|
|
20231103,164100,96144340,711,711,711,711,0
|
|
20231103,164000,96144340,711,711,711,711,0
|
|
20231103,163900,96144340,711,711,711,711,0
|
|
20231103,163800,96144340,711,711,711,711,0
|
|
20231103,163700,96144340,711,711,711,711,0
|
|
20231103,163600,96144340,711,711,711,711,0
|
|
20231103,163500,96144340,711,711,711,711,0
|
|
20231103,163400,96144340,711,711,711,711,0
|
|
20231103,163300,96144340,711,711,711,711,0
|
|
20231103,163200,96144340,711,711,711,711,0
|
|
20231103,163100,96144340,711,711,711,711,0
|
|
20231103,163000,96144340,711,711,711,711,1365
|
|
20231103,162900,96144340,711,711,711,711,0
|
|
20231103,162800,96144340,711,711,711,711,0
|
|
20231103,162700,96144340,711,711,711,711,0
|
|
20231103,162600,96144340,711,711,711,711,0
|
|
20231103,162500,96144340,711,711,711,711,0
|
|
20231103,162400,96144340,711,711,711,711,0
|
|
20231103,162300,96144340,711,711,711,711,0
|
|
20231103,162200,96144340,711,711,711,711,0
|
|
20231103,162100,96144340,711,711,711,711,0
|
|
20231103,162000,96144340,711,711,711,711,0
|
|
20231103,161900,96144340,711,711,711,711,0
|
|
20231103,161800,96144340,711,711,711,711,0
|
|
20231103,161700,96144340,711,711,711,711,0
|
|
20231103,161600,96144340,711,711,711,711,0
|
|
20231103,161500,96144340,711,711,711,711,0
|
|
20231103,161400,96144340,711,711,711,711,0
|
|
20231103,161300,96144340,711,711,711,711,0
|
|
20231103,161200,96144340,711,711,711,711,0
|
|
20231103,161100,96144340,711,711,711,711,0
|
|
20231103,161000,96144340,711,711,711,711,0
|
|
20231103,160900,96144340,711,711,711,711,0
|
|
20231103,160800,96144340,711,711,711,711,0
|
|
20231103,160700,96144340,711,711,711,711,0
|
|
20231103,160600,96144340,711,711,711,711,0
|
|
20231103,160500,96144340,711,711,711,711,0
|
|
20231103,160400,96144340,711,711,711,711,0
|
|
20231103,160300,96144340,711,711,711,711,0
|
|
20231103,160200,96144340,711,711,711,711,0
|
|
20231103,160100,96144340,711,711,711,711,0
|
|
20231103,160000,96144340,711,711,711,711,1365
|
|
20231103,155900,96144340,711,711,711,711,0
|
|
20231103,155800,96144340,711,711,711,711,0
|
|
20231103,155700,96144340,711,711,711,711,0
|
|
20231103,155600,96144340,711,711,711,711,0
|
|
20231103,155500,96144340,711,711,711,711,0
|
|
20231103,155400,96144340,711,711,711,711,0
|
|
20231103,155300,96144340,711,711,711,711,0
|
|
20231103,155200,96144340,711,711,711,711,0
|
|
20231103,155100,96144340,711,711,711,711,0
|
|
20231103,155000,96144340,711,711,711,711,0
|
|
20231103,154900,96144340,711,711,711,711,0
|
|
20231103,154800,96144340,711,711,711,711,0
|
|
20231103,154700,96144340,711,711,711,711,0
|
|
20231103,154600,96144340,711,711,711,711,0
|
|
20231103,154500,96144340,711,711,711,711,0
|
|
20231103,154400,96144340,711,711,711,711,0
|
|
20231103,154300,96144340,711,711,711,711,0
|
|
20231103,154200,96144340,711,711,711,711,0
|
|
20231103,154100,96144340,711,711,711,711,0
|
|
20231103,154000,96144340,711,711,711,711,0
|
|
20231103,153900,96144340,711,711,711,711,0
|
|
20231103,153800,96144340,711,711,711,711,0
|
|
20231103,153700,96144340,711,711,711,711,0
|
|
20231103,153600,96144340,711,711,711,711,0
|
|
20231103,153500,96144340,711,711,711,711,0
|
|
20231103,153400,96144340,711,711,711,711,0
|
|
20231103,153300,96144340,711,711,711,711,0
|
|
20231103,153200,96144340,711,711,711,711,0
|
|
20231103,153100,96144340,711,711,711,711,0
|
|
20231103,153000,96144340,711,711,711,711,2730
|
|
20231103,152900,95173825,711,711,711,711,0
|
|
20231103,152800,95173825,711,711,711,711,0
|
|
20231103,152700,95173825,711,711,711,711,0
|
|
20231103,152600,95173825,711,711,711,711,0
|
|
20231103,152500,95173825,711,711,711,711,0
|
|
20231103,152400,95173825,711,711,711,711,0
|
|
20231103,152300,95173825,711,711,711,711,0
|
|
20231103,152200,95173825,711,711,711,711,0
|
|
20231103,152100,95173825,711,711,711,711,0
|
|
20231103,152000,95173825,711,711,711,711,0
|
|
20231103,151900,95173825,711,711,711,711,3
|
|
20231103,151800,95171692,711,711,711,711,0
|
|
20231103,151700,95171692,711,711,711,711,0
|
|
20231103,151600,95171692,711,710,711,709,1428
|
|
20231103,151500,94157740,710,710,710,710,200
|
|
20231103,151400,94015740,711,710,711,710,2480
|
|
20231103,151300,92253960,710,710,710,710,1446
|
|
20231103,151200,91227300,710,710,710,710,54
|
|
20231103,151100,91188960,710,711,711,710,3174
|
|
20231103,151000,88932607,712,712,712,712,0
|
|
20231103,150900,88932607,712,712,712,712,323
|
|
20231103,150800,88702631,711,711,711,711,0
|
|
20231103,150700,88702631,711,711,711,711,0
|
|
20231103,150600,88702631,711,711,711,711,0
|
|
20231103,150500,88702631,711,711,711,711,0
|
|
20231103,150400,88702631,711,712,712,711,1336
|
|
20231103,150300,87752411,712,713,713,712,1245
|
|
20231103,150200,86865908,713,713,713,713,0
|
|
20231103,150100,86865908,713,713,713,713,123
|
|
20231103,150000,86778209,713,713,713,713,0
|
|
20231103,145900,86778209,713,713,713,713,0
|
|
20231103,145800,86778209,713,713,713,713,0
|
|
20231103,145700,86778209,713,713,713,713,0
|
|
20231103,145600,86778209,713,713,713,713,0
|
|
20231103,145500,86778209,713,713,713,713,0
|
|
20231103,145400,86778209,713,713,713,713,44
|
|
20231103,145300,86746837,713,713,713,713,217
|
|
20231103,145200,86592116,713,713,713,713,0
|
|
20231103,145100,86592116,713,713,713,713,5
|
|
20231103,145000,86588551,713,713,713,713,36
|
|
20231103,144900,86562883,713,713,713,713,0
|
|
20231103,144800,86562883,713,712,713,712,995
|
|
20231103,144700,85853781,712,712,712,712,0
|
|
20231103,144600,85853781,712,712,712,712,124
|
|
20231103,144500,85765493,711,711,711,711,1
|
|
20231103,144400,85764782,713,713,713,713,3
|
|
20231103,144300,85762643,712,712,712,712,0
|
|
20231103,144200,85762643,712,712,712,712,0
|
|
20231103,144100,85762643,712,712,712,712,0
|
|
20231103,144000,85762643,712,712,712,712,0
|
|
20231103,143900,85762643,712,712,712,712,405
|
|
20231103,143800,85474283,712,711,712,711,2649
|
|
20231103,143700,83590794,710,710,710,710,0
|
|
20231103,143600,83590794,710,710,710,710,1
|
|
20231103,143500,83590084,711,712,712,711,2
|
|
20231103,143400,83588661,710,710,710,710,0
|
|
20231103,143300,83588661,710,710,710,710,527
|
|
20231103,143200,83214491,711,711,711,711,3882
|
|
20231103,143100,80454389,711,711,711,711,40
|
|
20231103,143000,80425949,711,711,711,711,70
|
|
20231103,142900,80376179,711,711,711,711,0
|
|
20231103,142800,80376179,711,711,711,711,0
|
|
20231103,142700,80376179,711,711,711,711,0
|
|
20231103,142600,80376179,711,711,711,711,0
|
|
20231103,142500,80376179,711,711,711,710,213
|
|
20231103,142400,80224749,711,711,711,711,100
|
|
20231103,142300,80153649,711,711,711,711,0
|
|
20231103,142200,80153649,711,711,711,711,1079
|
|
20231103,142100,79386480,708,708,708,708,0
|
|
20231103,142000,79386480,708,708,708,708,0
|
|
20231103,141900,79386480,708,708,708,708,0
|
|
20231103,141800,79386480,708,708,708,708,0
|
|
20231103,141700,79386480,708,710,710,708,3000
|
|
20231103,141600,77258894,711,711,711,711,70
|
|
20231103,141500,77209124,711,711,711,711,3671
|
|
20231103,141400,74599043,711,711,711,711,233
|
|
20231103,141300,74433380,711,711,711,711,22
|
|
20231103,141200,74417738,711,711,711,711,0
|
|
20231103,141100,74417738,711,711,711,711,90
|
|
20231103,141000,74353748,710,710,710,710,0
|
|
20231103,140900,74353748,710,710,710,710,0
|
|
20231103,140800,74353748,710,710,710,710,0
|
|
20231103,140700,74353748,710,710,710,710,0
|
|
20231103,140600,74353748,710,710,710,710,0
|
|
20231103,140500,74353748,710,710,710,710,0
|
|
20231103,140400,74353748,710,710,710,710,0
|
|
20231103,140300,74353748,710,710,710,710,0
|
|
20231103,140200,74353748,710,710,710,710,99
|
|
20231103,140100,74283458,710,710,710,710,1
|
|
20231103,140000,74282748,709,709,709,709,200
|
|
20231103,135900,74140948,710,710,710,710,150
|
|
20231103,135800,74034448,710,711,711,710,171
|
|
20231103,135700,73912967,709,709,709,709,0
|
|
20231103,135600,73912967,709,709,709,709,58
|
|
20231103,135500,73871845,709,710,710,709,569
|
|
20231103,135400,73468422,710,710,710,710,0
|
|
20231103,135300,73468422,710,710,710,710,530
|
|
20231103,135200,73092122,710,710,710,710,0
|
|
20231103,135100,73092122,710,710,710,710,0
|
|
20231103,135000,73092122,710,710,710,710,24
|
|
20231103,134900,73075082,710,710,710,710,1
|
|
20231103,134800,73074372,711,711,711,711,1
|
|
20231103,134700,73073661,710,709,710,709,1120
|
|
20231103,134600,72279572,710,710,710,710,0
|
|
20231103,134500,72279572,710,710,710,710,410
|
|
20231103,134400,71988472,710,710,710,710,0
|
|
20231103,134300,71988472,710,710,710,710,0
|
|
20231103,134200,71988472,710,710,710,710,96
|
|
20231103,134100,71920312,710,710,710,710,0
|
|
20231103,134000,71920312,710,710,710,710,0
|
|
20231103,133900,71920312,710,710,710,710,0
|
|
20231103,133800,71920312,710,710,710,710,0
|
|
20231103,133700,71920312,710,710,710,710,67
|
|
20231103,133600,71872742,708,708,708,708,0
|
|
20231103,133500,71872742,708,708,708,708,0
|
|
20231103,133400,71872742,708,708,708,708,0
|
|
20231103,133300,71872742,708,708,708,708,4720
|
|
20231103,133200,68530982,709,712,712,709,2000
|
|
20231103,133100,67111484,714,714,714,714,100
|
|
20231103,133000,67040084,713,713,713,713,184
|
|
20231103,132900,66908892,712,714,715,709,12201
|
|
20231103,132800,58239996,715,714,715,714,545
|
|
20231103,132700,57850666,716,716,716,716,434
|
|
20231103,132600,57539922,716,716,716,716,1
|
|
20231103,132500,57539206,714,714,714,714,887
|
|
20231103,132400,56905888,714,714,714,714,2
|
|
20231103,132300,56904460,715,715,715,715,0
|
|
20231103,132200,56904460,715,715,715,715,345
|
|
20231103,132100,56657785,715,715,715,715,0
|
|
20231103,132000,56657785,715,715,715,715,0
|
|
20231103,131900,56657785,715,715,715,715,0
|
|
20231103,131800,56657785,715,715,715,715,332
|
|
20231103,131700,56420405,720,720,720,720,0
|
|
20231103,131600,56420405,720,720,720,720,0
|
|
20231103,131500,56420405,720,720,720,720,0
|
|
20231103,131400,56420405,720,720,720,720,0
|
|
20231103,131300,56420405,720,720,720,720,1
|
|
20231103,131200,56419685,716,716,716,716,0
|
|
20231103,131100,56419685,716,716,716,716,993
|
|
20231103,131000,55708697,720,717,720,717,14490
|
|
20231103,130900,45288567,717,717,717,717,0
|
|
20231103,130800,45288567,717,717,717,717,0
|
|
20231103,130700,45288567,717,717,717,717,0
|
|
20231103,130600,45288567,717,717,717,717,0
|
|
20231103,130500,45288567,717,716,717,710,1767
|
|
20231103,130400,44022605,715,712,715,712,2238
|
|
20231103,130300,42424955,716,714,716,714,3341
|
|
20231103,130200,40036707,714,713,714,713,1151
|
|
20231103,130100,39215944,712,711,712,711,1385
|
|
20231103,130000,38230682,711,711,711,711,0
|
|
20231103,125900,38230682,711,710,711,710,143
|
|
20231103,125800,38129051,710,710,710,710,50
|
|
20231103,125700,38093551,708,709,709,708,1000
|
|
20231103,125600,37384968,709,709,709,709,666
|
|
20231103,125500,36912774,709,709,709,709,0
|
|
20231103,125400,36912774,709,709,709,709,0
|
|
20231103,125300,36912774,709,710,710,709,11
|
|
20231103,125200,36904967,711,711,711,711,0
|
|
20231103,125100,36904967,711,711,711,711,0
|
|
20231103,125000,36904967,711,711,711,711,0
|
|
20231103,124900,36904967,711,711,711,711,0
|
|
20231103,124800,36904967,711,711,711,711,0
|
|
20231103,124700,36904967,711,710,711,710,809
|
|
20231103,124600,36330576,711,711,711,711,1
|
|
20231103,124500,36329865,710,710,710,710,7125
|
|
20231103,124400,31271115,710,710,710,710,2
|
|
20231103,124300,31269695,710,710,710,710,70
|
|
20231103,124200,31219995,710,710,710,710,0
|
|
20231103,124100,31219995,710,710,710,710,103
|
|
20231103,124000,31146865,711,711,711,711,0
|
|
20231103,123900,31146865,711,711,711,711,5
|
|
20231103,123800,31143310,711,711,711,711,35
|
|
20231103,123700,31118425,710,710,710,710,0
|
|
20231103,123600,31118425,710,710,710,710,0
|
|
20231103,123500,31118425,710,710,710,710,0
|
|
20231103,123400,31118425,710,710,710,710,0
|
|
20231103,123300,31118425,710,710,710,710,0
|
|
20231103,123200,31118425,710,710,710,710,0
|
|
20231103,123100,31118425,710,710,710,710,0
|
|
20231103,123000,31118425,710,710,710,710,0
|
|
20231103,122900,31118425,710,710,710,710,0
|
|
20231103,122800,31118425,710,711,711,710,200
|
|
20231103,122700,30976415,710,711,711,710,81
|
|
20231103,122600,30918875,712,712,712,712,0
|
|
20231103,122500,30918875,712,712,712,712,5
|
|
20231103,122400,30915315,712,712,712,712,0
|
|
20231103,122300,30915315,712,712,712,712,0
|
|
20231103,122200,30915315,712,712,712,712,0
|
|
20231103,122100,30915315,712,712,712,712,0
|
|
20231103,122000,30915315,712,712,712,712,0
|
|
20231103,121900,30915315,712,712,712,712,20
|
|
20231103,121800,30901075,712,712,712,712,0
|
|
20231103,121700,30901075,712,712,712,712,0
|
|
20231103,121600,30901075,712,712,712,712,0
|
|
20231103,121500,30901075,712,712,712,712,800
|
|
20231103,121400,30331475,712,712,712,712,0
|
|
20231103,121300,30331475,712,712,712,712,0
|
|
20231103,121200,30331475,712,712,712,712,0
|
|
20231103,121100,30331475,712,712,712,712,5
|
|
20231103,121000,30327915,712,712,712,712,7
|
|
20231103,120900,30322931,712,712,712,712,22
|
|
20231103,120800,30307267,712,712,712,712,50
|
|
20231103,120700,30271667,712,712,712,712,20
|
|
20231103,120600,30257427,712,712,712,712,20
|
|
20231103,120500,30243187,713,713,713,713,0
|
|
20231103,120400,30243187,713,713,713,713,0
|
|
20231103,120300,30243187,713,713,713,713,0
|
|
20231103,120200,30243187,713,713,713,713,0
|
|
20231103,120100,30243187,713,713,713,713,0
|
|
20231103,120000,30243187,713,713,713,713,0
|
|
20231103,115900,30243187,713,711,713,711,500
|
|
20231103,115800,29886933,711,711,711,711,50
|
|
20231103,115700,29851383,711,711,711,711,0
|
|
20231103,115600,29851383,711,711,711,711,1
|
|
20231103,115500,29850672,711,711,711,711,0
|
|
20231103,115400,29850672,711,711,711,711,122
|
|
20231103,115300,29763930,711,711,711,711,0
|
|
20231103,115200,29763930,711,711,711,711,246
|
|
20231103,115100,29589024,711,711,711,711,153
|
|
20231103,115000,29480241,711,711,711,711,10
|
|
20231103,114900,29473131,711,711,711,711,44
|
|
20231103,114800,29441847,710,710,710,710,0
|
|
20231103,114700,29441847,710,710,710,710,100
|
|
20231103,114600,29370847,710,710,710,710,0
|
|
20231103,114500,29370847,710,710,710,710,0
|
|
20231103,114400,29370847,710,710,710,710,0
|
|
20231103,114300,29370847,710,710,710,710,0
|
|
20231103,114200,29370847,710,710,710,710,10
|
|
20231103,114100,29363747,710,710,710,710,0
|
|
20231103,114000,29363747,710,710,710,710,0
|
|
20231103,113900,29363747,710,710,710,710,0
|
|
20231103,113800,29363747,710,710,710,710,0
|
|
20231103,113700,29363747,710,710,710,710,0
|
|
20231103,113600,29363747,710,710,710,710,0
|
|
20231103,113500,29363747,710,710,710,710,0
|
|
20231103,113400,29363747,710,710,710,710,218
|
|
20231103,113300,29208967,710,710,710,710,0
|
|
20231103,113200,29208967,710,710,710,710,0
|
|
20231103,113100,29208967,710,711,711,710,82
|
|
20231103,113000,29150716,710,710,710,710,0
|
|
20231103,112900,29150716,710,710,710,710,0
|
|
20231103,112800,29150716,710,710,710,710,0
|
|
20231103,112700,29150716,710,710,710,710,0
|
|
20231103,112600,29150716,710,710,710,710,0
|
|
20231103,112500,29150716,710,710,710,710,444
|
|
20231103,112400,28835476,709,709,709,709,444
|
|
20231103,112300,28520680,706,706,706,706,0
|
|
20231103,112200,28520680,706,712,712,706,700
|
|
20231103,112100,28023628,712,712,712,712,333
|
|
20231103,112000,27786532,714,714,714,714,0
|
|
20231103,111900,27786532,714,714,714,714,10
|
|
20231103,111800,27779392,713,713,713,713,413
|
|
20231103,111700,27484923,712,710,712,710,11697
|
|
20231103,111600,19178825,709,709,709,709,0
|
|
20231103,111500,19178825,709,709,709,709,200
|
|
20231103,111400,19037025,709,709,709,709,0
|
|
20231103,111300,19037025,709,709,709,709,0
|
|
20231103,111200,19037025,709,709,709,709,0
|
|
20231103,111100,19037025,709,709,709,709,0
|
|
20231103,111000,19037025,709,709,709,709,3473
|
|
20231103,110900,16574668,709,709,709,709,200
|
|
20231103,110800,16432868,709,709,709,709,5196
|
|
20231103,110700,12748904,709,709,709,709,0
|
|
20231103,110600,12748904,709,709,709,709,0
|
|
20231103,110500,12748904,709,709,709,709,0
|
|
20231103,110400,12748904,709,709,709,709,750
|
|
20231103,110300,12217154,709,709,709,709,0
|
|
20231103,110200,12217154,709,709,709,709,0
|
|
20231103,110100,12217154,709,709,709,709,0
|
|
20231103,110000,12217154,709,709,709,709,0
|
|
20231103,105900,12217154,709,709,709,709,0
|
|
20231103,105800,12217154,709,709,709,709,0
|
|
20231103,105700,12217154,709,709,709,709,0
|
|
20231103,105600,12217154,709,709,709,709,0
|
|
20231103,105500,12217154,709,709,709,709,0
|
|
20231103,105400,12217154,709,709,709,709,0
|
|
20231103,105300,12217154,709,709,709,709,189
|
|
20231103,105200,12083153,709,709,709,709,0
|
|
20231103,105100,12083153,709,709,709,709,0
|
|
20231103,105000,12083153,709,709,709,709,0
|
|
20231103,104900,12083153,709,709,709,709,0
|
|
20231103,104800,12083153,709,709,709,709,1597
|
|
20231103,104700,10950880,709,709,709,709,0
|
|
20231103,104600,10950880,709,708,709,708,255
|
|
20231103,104500,10770138,708,708,708,708,0
|
|
20231103,104400,10770138,708,708,708,708,0
|
|
20231103,104300,10770138,708,708,708,708,0
|
|
20231103,104200,10770138,708,708,708,708,0
|
|
20231103,104100,10770138,708,708,708,708,257
|
|
20231103,104000,10588182,708,708,708,708,5
|
|
20231103,103900,10584642,709,709,709,709,15
|
|
20231103,103800,10574007,708,708,708,708,0
|
|
20231103,103700,10574007,708,708,708,708,0
|
|
20231103,103600,10574007,708,708,708,708,0
|
|
20231103,103500,10574007,708,708,708,708,0
|
|
20231103,103400,10574007,708,709,709,708,1000
|
|
20231103,103300,9866002,708,708,708,708,0
|
|
20231103,103200,9866002,708,708,708,708,0
|
|
20231103,103100,9866002,708,708,708,708,345
|
|
20231103,103000,9621742,708,708,708,708,0
|
|
20231103,102900,9621742,708,708,708,708,5
|
|
20231103,102800,9618202,710,710,710,710,0
|
|
20231103,102700,9618202,710,710,710,710,0
|
|
20231103,102600,9618202,710,710,710,710,2
|
|
20231103,102500,9616782,709,709,709,709,0
|
|
20231103,102400,9616782,709,709,709,709,0
|
|
20231103,102300,9616782,709,709,709,709,0
|
|
20231103,102200,9616782,709,709,709,709,85
|
|
20231103,102100,9556517,709,709,709,709,93
|
|
20231103,102000,9490580,709,709,709,709,0
|
|
20231103,101900,9490580,709,709,709,709,0
|
|
20231103,101800,9490580,709,709,709,709,0
|
|
20231103,101700,9490580,709,709,709,709,22
|
|
20231103,101600,9474982,709,709,709,709,0
|
|
20231103,101500,9474982,709,709,709,709,0
|
|
20231103,101400,9474982,709,709,709,709,0
|
|
20231103,101300,9474982,709,709,709,709,0
|
|
20231103,101200,9474982,709,709,709,709,193
|
|
20231103,101100,9338145,709,709,709,709,10
|
|
20231103,101000,9331055,708,707,708,707,215
|
|
20231103,100900,9178949,702,702,702,702,0
|
|
20231103,100800,9178949,702,706,706,702,401
|
|
20231103,100700,8896239,706,706,706,706,407
|
|
20231103,100600,8608897,706,706,706,706,0
|
|
20231103,100500,8608897,706,706,706,706,0
|
|
20231103,100400,8608897,706,705,706,705,396
|
|
20231103,100300,8329716,704,704,704,704,0
|
|
20231103,100200,8329716,704,704,704,704,0
|
|
20231103,100100,8329716,704,704,704,704,0
|
|
20231103,100000,8329716,704,704,704,704,0
|
|
20231103,095900,8329716,704,704,704,704,0
|
|
20231103,095800,8329716,704,704,704,704,0
|
|
20231103,095700,8329716,704,704,704,704,6
|
|
20231103,095600,8325492,701,701,701,701,1
|
|
20231103,095500,8324791,699,699,699,699,0
|
|
20231103,095400,8324791,699,700,700,699,48
|
|
20231103,095300,8291208,699,703,703,699,400
|
|
20231103,095200,8011381,705,705,705,705,1
|
|
20231103,095100,8010676,700,700,700,700,0
|
|
20231103,095000,8010676,700,700,700,700,0
|
|
20231103,094900,8010676,700,703,703,700,150
|
|
20231103,094800,7905658,705,705,705,705,25
|
|
20231103,094700,7888033,705,705,705,705,10
|
|
20231103,094600,7880983,705,705,705,705,0
|
|
20231103,094500,7880983,705,705,705,705,0
|
|
20231103,094400,7880983,705,705,705,705,0
|
|
20231103,094300,7880983,705,705,705,705,0
|
|
20231103,094200,7880983,705,705,705,705,9
|
|
20231103,094100,7874638,706,706,706,706,0
|
|
20231103,094000,7874638,706,706,706,706,20
|
|
20231103,093900,7860518,706,706,706,706,0
|
|
20231103,093800,7860518,706,706,706,706,0
|
|
20231103,093700,7860518,706,706,706,706,30
|
|
20231103,093600,7839338,706,706,706,706,0
|
|
20231103,093500,7839338,706,706,706,706,0
|
|
20231103,093400,7839338,706,705,706,705,17
|
|
20231103,093300,7827352,705,705,705,705,21
|
|
20231103,093200,7812547,704,704,704,704,0
|
|
20231103,093100,7812547,704,704,704,699,1021
|
|
20231103,093000,7095095,705,705,705,705,63
|
|
20231103,092900,7050680,705,705,705,705,0
|
|
20231103,092800,7050680,705,705,705,705,30
|
|
20231103,092700,7029530,706,706,706,706,0
|
|
20231103,092600,7029530,706,706,706,706,0
|
|
20231103,092500,7029530,706,706,706,706,1749
|
|
20231103,092400,5794736,706,706,706,706,99
|
|
20231103,092300,5724842,706,706,706,706,0
|
|
20231103,092200,5724842,706,706,706,706,0
|
|
20231103,092100,5724842,706,706,706,706,0
|
|
20231103,092000,5724842,706,706,706,706,0
|
|
20231103,091900,5724842,706,706,706,706,1
|
|
20231103,091800,5724136,705,705,705,705,32
|
|
20231103,091700,5701576,705,705,705,705,1
|
|
20231103,091600,5700871,705,705,705,705,0
|
|
20231103,091500,5700871,705,705,705,705,367
|
|
20231103,091400,5442136,707,707,707,707,0
|
|
20231103,091300,5442136,707,707,707,707,0
|
|
20231103,091200,5442136,707,704,707,704,6503
|
|
20231103,091100,864018,707,707,707,707,15
|
|
20231103,091000,853413,707,707,707,707,9
|
|
20231103,090900,847050,707,707,707,707,0
|
|
20231103,090800,847050,707,707,707,707,138
|
|
20231103,090700,749484,707,707,707,707,0
|
|
20231103,090600,749484,707,707,707,707,0
|
|
20231103,090500,749484,707,707,707,707,0
|
|
20231103,090400,749484,707,707,707,707,0
|
|
20231103,090300,749484,707,710,710,707,321
|
|
20231103,090200,521824,709,709,709,709,8
|
|
20231103,090100,516152,709,709,709,709,0
|
|
20231103,090000,516152,709,709,709,709,728
|