695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,203200,53112213,899,899,899,899,1019
|
|
20231103,203100,53112213,899,899,899,899,0
|
|
20231103,203000,53112213,899,899,899,899,0
|
|
20231103,202900,53112213,899,899,899,899,0
|
|
20231103,202800,53112213,899,899,899,899,0
|
|
20231103,202700,53112213,899,899,899,899,0
|
|
20231103,202600,53112213,899,899,899,899,0
|
|
20231103,202500,53112213,899,899,899,899,0
|
|
20231103,202400,53112213,899,899,899,899,0
|
|
20231103,202300,53112213,899,899,899,899,0
|
|
20231103,202200,53112213,899,899,899,899,0
|
|
20231103,202100,53112213,899,899,899,899,0
|
|
20231103,202000,53112213,899,899,899,899,0
|
|
20231103,201900,53112213,899,899,899,899,0
|
|
20231103,201800,53112213,899,899,899,899,0
|
|
20231103,201700,53112213,899,899,899,899,0
|
|
20231103,201600,53112213,899,899,899,899,0
|
|
20231103,201500,53112213,899,899,899,899,0
|
|
20231103,201400,53112213,899,899,899,899,0
|
|
20231103,201300,53112213,899,899,899,899,0
|
|
20231103,201200,53112213,899,899,899,899,0
|
|
20231103,201100,53112213,899,899,899,899,0
|
|
20231103,201000,53112213,899,899,899,899,0
|
|
20231103,200900,53112213,899,899,899,899,0
|
|
20231103,200800,53112213,899,899,899,899,0
|
|
20231103,200700,53112213,899,899,899,899,0
|
|
20231103,200600,53112213,899,899,899,899,0
|
|
20231103,200500,53112213,899,899,899,899,0
|
|
20231103,200400,53112213,899,899,899,899,0
|
|
20231103,200300,53112213,899,899,899,899,0
|
|
20231103,200200,53112213,899,899,899,899,1019
|
|
20231103,200100,53112213,899,899,899,899,0
|
|
20231103,200000,53112213,899,899,899,899,0
|
|
20231103,195900,53112213,899,899,899,899,0
|
|
20231103,195800,53112213,899,899,899,899,0
|
|
20231103,195700,53112213,899,899,899,899,0
|
|
20231103,195600,53112213,899,899,899,899,0
|
|
20231103,195500,53112213,899,899,899,899,0
|
|
20231103,195400,53112213,899,899,899,899,0
|
|
20231103,195300,53112213,899,899,899,899,0
|
|
20231103,195200,53112213,899,899,899,899,0
|
|
20231103,195100,53112213,899,899,899,899,0
|
|
20231103,195000,53112213,899,899,899,899,0
|
|
20231103,194900,53112213,899,899,899,899,0
|
|
20231103,194800,53112213,899,899,899,899,0
|
|
20231103,194700,53112213,899,899,899,899,0
|
|
20231103,194600,53112213,899,899,899,899,0
|
|
20231103,194500,53112213,899,899,899,899,0
|
|
20231103,194400,53112213,899,899,899,899,0
|
|
20231103,194300,53112213,899,899,899,899,0
|
|
20231103,194200,53112213,899,899,899,899,0
|
|
20231103,194100,53112213,899,899,899,899,0
|
|
20231103,194000,53112213,899,899,899,899,0
|
|
20231103,193900,53112213,899,899,899,899,0
|
|
20231103,193800,53112213,899,899,899,899,0
|
|
20231103,193700,53112213,899,899,899,899,0
|
|
20231103,193600,53112213,899,899,899,899,0
|
|
20231103,193500,53112213,899,899,899,899,0
|
|
20231103,193400,53112213,899,899,899,899,0
|
|
20231103,193300,53112213,899,899,899,899,0
|
|
20231103,193200,53112213,899,899,899,899,1019
|
|
20231103,193100,53112213,899,899,899,899,0
|
|
20231103,193000,53112213,899,899,899,899,0
|
|
20231103,192900,53112213,899,899,899,899,0
|
|
20231103,192800,53112213,899,899,899,899,0
|
|
20231103,192700,53112213,899,899,899,899,0
|
|
20231103,192600,53112213,899,899,899,899,0
|
|
20231103,192500,53112213,899,899,899,899,0
|
|
20231103,192400,53112213,899,899,899,899,0
|
|
20231103,192300,53112213,899,899,899,899,0
|
|
20231103,192200,53112213,899,899,899,899,0
|
|
20231103,192100,53112213,899,899,899,899,0
|
|
20231103,192000,53112213,899,899,899,899,0
|
|
20231103,191900,53112213,899,899,899,899,0
|
|
20231103,191800,53112213,899,899,899,899,0
|
|
20231103,191700,53112213,899,899,899,899,0
|
|
20231103,191600,53112213,899,899,899,899,0
|
|
20231103,191500,53112213,899,899,899,899,0
|
|
20231103,191400,53112213,899,899,899,899,0
|
|
20231103,191300,53112213,899,899,899,899,0
|
|
20231103,191200,53112213,899,899,899,899,0
|
|
20231103,191100,53112213,899,899,899,899,0
|
|
20231103,191000,53112213,899,899,899,899,0
|
|
20231103,190900,53112213,899,899,899,899,0
|
|
20231103,190800,53112213,899,899,899,899,0
|
|
20231103,190700,53112213,899,899,899,899,0
|
|
20231103,190600,53112213,899,899,899,899,0
|
|
20231103,190500,53112213,899,899,899,899,0
|
|
20231103,190400,53112213,899,899,899,899,0
|
|
20231103,190300,53112213,899,899,899,899,0
|
|
20231103,190200,53112213,899,899,899,899,1019
|
|
20231103,190100,53112213,899,899,899,899,0
|
|
20231103,190000,53112213,899,899,899,899,0
|
|
20231103,185900,53112213,899,899,899,899,0
|
|
20231103,185800,53112213,899,899,899,899,0
|
|
20231103,185700,53112213,899,899,899,899,0
|
|
20231103,185600,53112213,899,899,899,899,0
|
|
20231103,185500,53112213,899,899,899,899,0
|
|
20231103,185400,53112213,899,899,899,899,0
|
|
20231103,185300,53112213,899,899,899,899,0
|
|
20231103,185200,53112213,899,899,899,899,0
|
|
20231103,185100,53112213,899,899,899,899,0
|
|
20231103,185000,53112213,899,899,899,899,0
|
|
20231103,184900,53112213,899,899,899,899,0
|
|
20231103,184800,53112213,899,899,899,899,0
|
|
20231103,184700,53112213,899,899,899,899,0
|
|
20231103,184600,53112213,899,899,899,899,0
|
|
20231103,184500,53112213,899,899,899,899,0
|
|
20231103,184400,53112213,899,899,899,899,0
|
|
20231103,184300,53112213,899,899,899,899,0
|
|
20231103,184200,53112213,899,899,899,899,0
|
|
20231103,184100,53112213,899,899,899,899,0
|
|
20231103,184000,53112213,899,899,899,899,0
|
|
20231103,183900,53112213,899,899,899,899,0
|
|
20231103,183800,53112213,899,899,899,899,0
|
|
20231103,183700,53112213,899,899,899,899,0
|
|
20231103,183600,53112213,899,899,899,899,0
|
|
20231103,183500,53112213,899,899,899,899,0
|
|
20231103,183400,53112213,899,899,899,899,0
|
|
20231103,183300,53112213,899,899,899,899,0
|
|
20231103,183200,53112213,899,899,899,899,1019
|
|
20231103,183100,53112213,899,899,899,899,0
|
|
20231103,183000,53112213,899,899,899,899,0
|
|
20231103,182900,53112213,899,899,899,899,0
|
|
20231103,182800,53112213,899,899,899,899,0
|
|
20231103,182700,53112213,899,899,899,899,0
|
|
20231103,182600,53112213,899,899,899,899,0
|
|
20231103,182500,53112213,899,899,899,899,0
|
|
20231103,182400,53112213,899,899,899,899,0
|
|
20231103,182300,53112213,899,899,899,899,0
|
|
20231103,182200,53112213,899,899,899,899,0
|
|
20231103,182100,53112213,899,899,899,899,0
|
|
20231103,182000,53112213,899,899,899,899,0
|
|
20231103,181900,53112213,899,899,899,899,0
|
|
20231103,181800,53112213,899,899,899,899,0
|
|
20231103,181700,53112213,899,899,899,899,0
|
|
20231103,181600,53112213,899,899,899,899,0
|
|
20231103,181500,53112213,899,899,899,899,0
|
|
20231103,181400,53112213,899,899,899,899,0
|
|
20231103,181300,53112213,899,899,899,899,0
|
|
20231103,181200,53112213,899,899,899,899,0
|
|
20231103,181100,53112213,899,899,899,899,0
|
|
20231103,181000,53112213,899,899,899,899,0
|
|
20231103,180900,53112213,899,899,899,899,0
|
|
20231103,180800,53112213,899,899,899,899,0
|
|
20231103,180700,53112213,899,899,899,899,0
|
|
20231103,180600,53112213,899,899,899,899,0
|
|
20231103,180500,53112213,899,899,899,899,0
|
|
20231103,180400,53112213,899,899,899,899,0
|
|
20231103,180300,53112213,899,899,899,899,0
|
|
20231103,180200,53112213,899,899,899,899,1019
|
|
20231103,180100,53112213,899,899,899,899,0
|
|
20231103,180000,53112213,899,899,899,899,0
|
|
20231103,175900,53112213,899,899,899,899,0
|
|
20231103,175800,53112213,899,899,899,899,0
|
|
20231103,175700,53112213,899,899,899,899,0
|
|
20231103,175600,53112213,899,899,899,899,0
|
|
20231103,175500,53112213,899,899,899,899,0
|
|
20231103,175400,53112213,899,899,899,899,0
|
|
20231103,175300,53112213,899,899,899,899,0
|
|
20231103,175200,53112213,899,899,899,899,0
|
|
20231103,175100,53112213,899,899,899,899,0
|
|
20231103,175000,53112213,899,899,899,899,0
|
|
20231103,174900,53112213,899,899,899,899,0
|
|
20231103,174800,53112213,899,899,899,899,0
|
|
20231103,174700,53112213,899,899,899,899,0
|
|
20231103,174600,53112213,899,899,899,899,0
|
|
20231103,174500,53112213,899,899,899,899,0
|
|
20231103,174400,53112213,899,899,899,899,0
|
|
20231103,174300,53112213,899,899,899,899,0
|
|
20231103,174200,53112213,899,899,899,899,0
|
|
20231103,174100,53112213,899,899,899,899,0
|
|
20231103,174000,53112213,899,899,899,899,0
|
|
20231103,173900,53112213,899,899,899,899,0
|
|
20231103,173800,53112213,899,899,899,899,0
|
|
20231103,173700,53112213,899,899,899,899,0
|
|
20231103,173600,53112213,899,899,899,899,0
|
|
20231103,173500,53112213,899,899,899,899,0
|
|
20231103,173400,53112213,899,899,899,899,0
|
|
20231103,173300,53112213,899,899,899,899,0
|
|
20231103,173200,53112213,899,899,899,899,1019
|
|
20231103,173100,53112213,899,899,899,899,0
|
|
20231103,173000,53112213,899,899,899,899,0
|
|
20231103,172900,53112213,899,899,899,899,0
|
|
20231103,172800,53112213,899,899,899,899,0
|
|
20231103,172700,53112213,899,899,899,899,0
|
|
20231103,172600,53112213,899,899,899,899,0
|
|
20231103,172500,53112213,899,899,899,899,0
|
|
20231103,172400,53112213,899,899,899,899,0
|
|
20231103,172300,53112213,899,899,899,899,0
|
|
20231103,172200,53112213,899,899,899,899,0
|
|
20231103,172100,53112213,899,899,899,899,0
|
|
20231103,172000,53112213,899,899,899,899,0
|
|
20231103,171900,53112213,899,899,899,899,0
|
|
20231103,171800,53112213,899,899,899,899,0
|
|
20231103,171700,53112213,899,899,899,899,0
|
|
20231103,171600,53112213,899,899,899,899,0
|
|
20231103,171500,53112213,899,899,899,899,0
|
|
20231103,171400,53112213,899,899,899,899,0
|
|
20231103,171300,53112213,899,899,899,899,0
|
|
20231103,171200,53112213,899,899,899,899,0
|
|
20231103,171100,53112213,899,899,899,899,0
|
|
20231103,171000,53112213,899,899,899,899,0
|
|
20231103,170900,53112213,899,899,899,899,0
|
|
20231103,170800,53112213,899,899,899,899,0
|
|
20231103,170700,53112213,899,899,899,899,0
|
|
20231103,170600,53112213,899,899,899,899,0
|
|
20231103,170500,53112213,899,899,899,899,0
|
|
20231103,170400,53112213,899,899,899,899,0
|
|
20231103,170300,53112213,899,899,899,899,0
|
|
20231103,170200,53112213,899,899,899,899,1019
|
|
20231103,170100,53112213,899,899,899,899,0
|
|
20231103,170000,53112213,899,899,899,899,0
|
|
20231103,165900,53112213,899,899,899,899,0
|
|
20231103,165800,53112213,899,899,899,899,0
|
|
20231103,165700,53112213,899,899,899,899,0
|
|
20231103,165600,53112213,899,899,899,899,0
|
|
20231103,165500,53112213,899,899,899,899,0
|
|
20231103,165400,53112213,899,899,899,899,0
|
|
20231103,165300,53112213,899,899,899,899,0
|
|
20231103,165200,53112213,899,899,899,899,0
|
|
20231103,165100,53112213,899,899,899,899,0
|
|
20231103,165000,53112213,899,899,899,899,0
|
|
20231103,164900,53112213,899,899,899,899,0
|
|
20231103,164800,53112213,899,899,899,899,0
|
|
20231103,164700,53112213,899,899,899,899,0
|
|
20231103,164600,53112213,899,899,899,899,0
|
|
20231103,164500,53112213,899,899,899,899,0
|
|
20231103,164400,53112213,899,899,899,899,0
|
|
20231103,164300,53112213,899,899,899,899,0
|
|
20231103,164200,53112213,899,899,899,899,0
|
|
20231103,164100,53112213,899,899,899,899,0
|
|
20231103,164000,53112213,899,899,899,899,0
|
|
20231103,163900,53112213,899,899,899,899,0
|
|
20231103,163800,53112213,899,899,899,899,0
|
|
20231103,163700,53112213,899,899,899,899,0
|
|
20231103,163600,53112213,899,899,899,899,0
|
|
20231103,163500,53112213,899,899,899,899,0
|
|
20231103,163400,53112213,899,899,899,899,0
|
|
20231103,163300,53112213,899,899,899,899,0
|
|
20231103,163200,53112213,899,899,899,899,1019
|
|
20231103,163100,53112213,899,899,899,899,0
|
|
20231103,163000,53112213,899,899,899,899,0
|
|
20231103,162900,53112213,899,899,899,899,0
|
|
20231103,162800,53112213,899,899,899,899,0
|
|
20231103,162700,53112213,899,899,899,899,0
|
|
20231103,162600,53112213,899,899,899,899,0
|
|
20231103,162500,53112213,899,899,899,899,0
|
|
20231103,162400,53112213,899,899,899,899,0
|
|
20231103,162300,53112213,899,899,899,899,0
|
|
20231103,162200,53112213,899,899,899,899,0
|
|
20231103,162100,53112213,899,899,899,899,0
|
|
20231103,162000,53112213,899,899,899,899,0
|
|
20231103,161900,53112213,899,899,899,899,0
|
|
20231103,161800,53112213,899,899,899,899,0
|
|
20231103,161700,53112213,899,899,899,899,0
|
|
20231103,161600,53112213,899,899,899,899,0
|
|
20231103,161500,53112213,899,899,899,899,0
|
|
20231103,161400,53112213,899,899,899,899,0
|
|
20231103,161300,53112213,899,899,899,899,0
|
|
20231103,161200,53112213,899,899,899,899,0
|
|
20231103,161100,53112213,899,899,899,899,0
|
|
20231103,161000,53112213,899,899,899,899,0
|
|
20231103,160900,53112213,899,899,899,899,0
|
|
20231103,160800,53112213,899,899,899,899,0
|
|
20231103,160700,53112213,899,899,899,899,0
|
|
20231103,160600,53112213,899,899,899,899,0
|
|
20231103,160500,53112213,899,899,899,899,0
|
|
20231103,160400,53112213,899,899,899,899,0
|
|
20231103,160300,53112213,899,899,899,899,0
|
|
20231103,160200,53112213,899,899,899,899,1019
|
|
20231103,160100,53112213,899,899,899,899,0
|
|
20231103,160000,53112213,899,899,899,899,0
|
|
20231103,155900,53112213,899,899,899,899,0
|
|
20231103,155800,53112213,899,899,899,899,0
|
|
20231103,155700,53112213,899,899,899,899,0
|
|
20231103,155600,53112213,899,899,899,899,0
|
|
20231103,155500,53112213,899,899,899,899,0
|
|
20231103,155400,53112213,899,899,899,899,0
|
|
20231103,155300,53112213,899,899,899,899,0
|
|
20231103,155200,53112213,899,899,899,899,0
|
|
20231103,155100,53112213,899,899,899,899,0
|
|
20231103,155000,53112213,899,899,899,899,0
|
|
20231103,154900,53112213,899,899,899,899,0
|
|
20231103,154800,53112213,899,899,899,899,0
|
|
20231103,154700,53112213,899,899,899,899,0
|
|
20231103,154600,53112213,899,899,899,899,0
|
|
20231103,154500,53112213,899,899,899,899,0
|
|
20231103,154400,53112213,899,899,899,899,0
|
|
20231103,154300,53112213,899,899,899,899,0
|
|
20231103,154200,53112213,899,899,899,899,0
|
|
20231103,154100,53112213,899,899,899,899,0
|
|
20231103,154000,53112213,899,899,899,899,0
|
|
20231103,153900,53112213,899,899,899,899,0
|
|
20231103,153800,53112213,899,899,899,899,0
|
|
20231103,153700,53112213,899,899,899,899,0
|
|
20231103,153600,53112213,899,899,899,899,0
|
|
20231103,153500,53112213,899,899,899,899,0
|
|
20231103,153400,53112213,899,899,899,899,0
|
|
20231103,153300,53112213,899,899,899,899,0
|
|
20231103,153200,53112213,899,899,899,899,1019
|
|
20231103,153100,53112213,899,899,899,899,0
|
|
20231103,153000,53112213,899,899,899,899,1019
|
|
20231103,152900,52196132,898,898,898,898,0
|
|
20231103,152800,52196132,898,898,898,898,0
|
|
20231103,152700,52196132,898,898,898,898,0
|
|
20231103,152600,52196132,898,898,898,898,0
|
|
20231103,152500,52196132,898,898,898,898,0
|
|
20231103,152400,52196132,898,898,898,898,0
|
|
20231103,152300,52196132,898,898,898,898,0
|
|
20231103,152200,52196132,898,898,898,898,0
|
|
20231103,152100,52196132,898,898,898,898,0
|
|
20231103,152000,52196132,898,898,898,898,0
|
|
20231103,151900,52196132,898,898,898,898,1
|
|
20231103,151800,52195234,897,897,897,897,0
|
|
20231103,151700,52195234,897,898,898,897,53
|
|
20231103,151600,52147643,898,898,898,898,1
|
|
20231103,151500,52146745,897,897,897,897,0
|
|
20231103,151400,52146745,897,898,898,897,4
|
|
20231103,151300,52143154,898,898,898,898,2
|
|
20231103,151200,52141358,898,897,898,897,25
|
|
20231103,151100,52118931,898,898,898,898,2
|
|
20231103,151000,52117135,898,898,898,898,2
|
|
20231103,150900,52115339,896,898,898,896,55
|
|
20231103,150800,52065955,898,898,898,898,2
|
|
20231103,150700,52064159,898,898,898,898,2
|
|
20231103,150600,52062363,898,898,898,898,4
|
|
20231103,150500,52058771,895,898,898,895,89
|
|
20231103,150400,51978864,898,898,898,898,2
|
|
20231103,150300,51977068,898,898,898,898,1
|
|
20231103,150200,51976170,898,898,898,898,2
|
|
20231103,150100,51974374,898,898,898,898,60
|
|
20231103,150000,51920494,898,898,898,898,5
|
|
20231103,145900,51916004,898,898,898,898,2
|
|
20231103,145800,51914208,898,898,898,898,9
|
|
20231103,145700,51906126,898,898,898,898,2
|
|
20231103,145600,51904330,898,898,898,898,2
|
|
20231103,145500,51902534,898,898,898,898,2
|
|
20231103,145400,51900738,898,898,898,898,2
|
|
20231103,145300,51898942,898,898,898,898,94
|
|
20231103,145200,51814530,899,899,899,899,2
|
|
20231103,145100,51812732,899,899,899,899,2
|
|
20231103,145000,51810934,900,900,900,900,1
|
|
20231103,144900,51810034,900,900,900,900,202
|
|
20231103,144800,51628234,900,899,900,898,1061
|
|
20231103,144700,50674005,900,897,900,897,2152
|
|
20231103,144600,48739891,897,897,897,897,4
|
|
20231103,144500,48736303,897,897,897,897,2
|
|
20231103,144400,48734509,897,897,897,897,8
|
|
20231103,144300,48727333,897,897,897,897,2
|
|
20231103,144200,48725539,897,897,898,893,361
|
|
20231103,144100,48402881,897,897,897,897,6
|
|
20231103,144000,48397499,898,898,898,897,57
|
|
20231103,143900,48346315,893,898,898,893,1063
|
|
20231103,143800,47392046,898,898,898,898,2
|
|
20231103,143700,47390250,898,898,898,898,1
|
|
20231103,143600,47389352,898,898,898,898,2
|
|
20231103,143500,47387556,898,898,898,898,2
|
|
20231103,143400,47385760,897,896,897,896,493
|
|
20231103,143300,46943784,896,896,896,896,70
|
|
20231103,143200,46881064,896,896,896,896,2
|
|
20231103,143100,46879272,896,896,896,896,2
|
|
20231103,143000,46877480,896,896,896,896,3
|
|
20231103,142900,46874792,896,896,896,896,2
|
|
20231103,142800,46873000,896,896,896,896,2
|
|
20231103,142700,46871208,896,896,896,896,2
|
|
20231103,142600,46869416,897,897,897,897,2
|
|
20231103,142500,46867622,897,897,897,897,2
|
|
20231103,142400,46865828,897,897,897,897,2
|
|
20231103,142300,46864034,897,898,898,897,52
|
|
20231103,142200,46817388,892,899,899,892,8
|
|
20231103,142100,46810238,899,899,899,899,2
|
|
20231103,142000,46808440,899,899,899,899,2
|
|
20231103,141900,46806642,899,899,899,899,2
|
|
20231103,141800,46804844,899,899,899,899,2
|
|
20231103,141700,46803046,889,899,899,889,605
|
|
20231103,141600,46264171,899,899,899,899,2
|
|
20231103,141500,46262373,899,899,899,899,2
|
|
20231103,141400,46260575,899,899,899,899,2
|
|
20231103,141300,46258777,899,899,899,899,2
|
|
20231103,141200,46256979,892,899,900,891,1544
|
|
20231103,141100,44871103,894,899,899,894,53
|
|
20231103,141000,44823471,899,899,899,899,2
|
|
20231103,140900,44821673,899,899,899,899,2
|
|
20231103,140800,44819875,899,899,899,899,2
|
|
20231103,140700,44818077,899,899,899,899,2
|
|
20231103,140600,44816279,899,899,899,899,2
|
|
20231103,140500,44814481,900,900,900,900,202
|
|
20231103,140400,44632681,900,900,900,900,2
|
|
20231103,140300,44630881,898,900,900,898,30
|
|
20231103,140200,44603937,900,900,900,900,20
|
|
20231103,140100,44585937,900,900,900,900,2
|
|
20231103,140000,44584137,900,900,900,900,12
|
|
20231103,135900,44573337,898,898,898,898,13
|
|
20231103,135800,44561663,898,898,898,898,2
|
|
20231103,135700,44559867,898,898,898,898,2
|
|
20231103,135600,44558071,898,898,898,898,2
|
|
20231103,135500,44556275,898,898,898,898,3
|
|
20231103,135400,44553581,899,899,899,899,2
|
|
20231103,135300,44551783,899,899,899,899,2
|
|
20231103,135200,44549985,899,899,899,899,4
|
|
20231103,135100,44546389,899,899,899,899,2
|
|
20231103,135000,44544591,899,899,899,899,2
|
|
20231103,134900,44542793,894,899,899,894,3
|
|
20231103,134800,44540101,901,898,901,898,994
|
|
20231103,134700,43645849,898,898,900,898,502
|
|
20231103,134600,43194820,899,897,899,897,1001
|
|
20231103,134500,42295172,897,897,897,897,2
|
|
20231103,134400,42293378,897,897,897,897,2
|
|
20231103,134300,42291584,897,897,897,897,2
|
|
20231103,134200,42289790,897,897,897,897,2
|
|
20231103,134100,42287996,897,897,897,897,2
|
|
20231103,134000,42286202,897,897,897,897,2
|
|
20231103,133900,42284408,897,897,897,897,2
|
|
20231103,133800,42282614,897,897,897,897,2
|
|
20231103,133700,42280820,897,897,897,897,2
|
|
20231103,133600,42279026,897,897,897,897,2
|
|
20231103,133500,42277232,898,898,898,898,2
|
|
20231103,133400,42275436,898,898,898,898,2
|
|
20231103,133300,42273640,898,898,898,898,1
|
|
20231103,133200,42272742,898,898,898,898,2
|
|
20231103,133100,42270946,898,898,898,898,2
|
|
20231103,133000,42269150,897,897,897,897,132
|
|
20231103,132900,42150746,897,896,897,896,433
|
|
20231103,132800,41762667,896,896,896,896,2
|
|
20231103,132700,41760875,896,896,896,896,11
|
|
20231103,132600,41751019,896,896,896,896,2
|
|
20231103,132500,41749227,896,896,896,896,2
|
|
20231103,132400,41747435,896,896,896,896,2
|
|
20231103,132300,41745643,896,896,896,896,2
|
|
20231103,132200,41743851,890,899,899,890,5282
|
|
20231103,132100,37028278,899,899,899,899,1
|
|
20231103,132000,37027379,899,899,899,899,2
|
|
20231103,131900,37025581,899,899,899,899,2
|
|
20231103,131800,37023783,899,899,899,899,2
|
|
20231103,131700,37021985,899,899,899,899,202
|
|
20231103,131600,36840387,899,899,899,899,202
|
|
20231103,131500,36658789,899,899,899,899,502
|
|
20231103,131400,36207491,899,899,899,899,2
|
|
20231103,131300,36205693,899,899,899,899,2
|
|
20231103,131200,36203895,899,899,899,899,2
|
|
20231103,131100,36202097,899,899,899,899,2
|
|
20231103,131000,36200299,899,899,899,899,7
|
|
20231103,130900,36194006,899,899,899,899,202
|
|
20231103,130800,36012408,899,899,899,899,1
|
|
20231103,130700,36011509,899,899,899,899,2
|
|
20231103,130600,36009711,899,899,899,899,2
|
|
20231103,130500,36007913,899,899,899,899,2
|
|
20231103,130400,36006115,899,899,899,899,202
|
|
20231103,130300,35824517,899,899,899,899,104
|
|
20231103,130200,35731021,899,899,899,899,2
|
|
20231103,130100,35729223,899,899,899,899,54
|
|
20231103,130000,35680677,899,899,899,899,2
|
|
20231103,125900,35678879,899,899,899,899,2
|
|
20231103,125800,35677081,899,899,899,899,128
|
|
20231103,125700,35562009,899,899,899,899,3
|
|
20231103,125600,35559312,899,899,899,899,2
|
|
20231103,125500,35557514,899,899,899,899,1
|
|
20231103,125400,35556615,892,899,899,892,129
|
|
20231103,125300,35441436,899,899,899,899,2
|
|
20231103,125200,35439638,893,899,899,893,3
|
|
20231103,125100,35436947,894,894,894,894,1
|
|
20231103,125000,35436053,894,896,896,893,558
|
|
20231103,124900,34936195,897,897,897,897,14
|
|
20231103,124800,34923637,899,899,899,899,0
|
|
20231103,124700,34923637,899,899,899,899,0
|
|
20231103,124600,34923637,899,899,899,899,0
|
|
20231103,124500,34923637,899,899,899,899,4
|
|
20231103,124400,34920041,899,899,899,899,0
|
|
20231103,124300,34920041,899,899,899,899,0
|
|
20231103,124200,34920041,899,899,899,899,0
|
|
20231103,124100,34920041,899,899,899,899,0
|
|
20231103,124000,34920041,899,899,899,899,0
|
|
20231103,123900,34920041,899,899,899,899,0
|
|
20231103,123800,34920041,899,899,899,899,0
|
|
20231103,123700,34920041,899,899,899,899,0
|
|
20231103,123600,34920041,899,899,899,899,0
|
|
20231103,123500,34920041,899,899,899,899,1
|
|
20231103,123400,34919142,898,898,898,898,0
|
|
20231103,123300,34919142,898,898,898,898,0
|
|
20231103,123200,34919142,898,898,898,898,200
|
|
20231103,123100,34739542,896,896,896,896,0
|
|
20231103,123000,34739542,896,896,896,896,0
|
|
20231103,122900,34739542,896,896,896,896,0
|
|
20231103,122800,34739542,896,896,896,896,1009
|
|
20231103,122700,33835478,897,897,897,897,201
|
|
20231103,122600,33655181,897,897,897,897,246
|
|
20231103,122500,33434519,899,899,899,899,200
|
|
20231103,122400,33254719,900,900,900,900,0
|
|
20231103,122300,33254719,900,900,900,900,0
|
|
20231103,122200,33254719,900,900,900,900,0
|
|
20231103,122100,33254719,900,900,900,900,0
|
|
20231103,122000,33254719,900,900,900,900,0
|
|
20231103,121900,33254719,900,900,900,900,0
|
|
20231103,121800,33254719,900,900,900,900,0
|
|
20231103,121700,33254719,900,900,900,900,0
|
|
20231103,121600,33254719,900,900,900,900,0
|
|
20231103,121500,33254719,900,900,900,900,0
|
|
20231103,121400,33254719,900,900,900,900,1
|
|
20231103,121300,33253819,900,900,900,900,0
|
|
20231103,121200,33253819,900,900,900,900,0
|
|
20231103,121100,33253819,900,900,900,900,0
|
|
20231103,121000,33253819,900,900,900,900,0
|
|
20231103,120900,33253819,900,900,900,900,0
|
|
20231103,120800,33253819,900,900,900,900,124
|
|
20231103,120700,33142219,900,900,900,900,0
|
|
20231103,120600,33142219,900,900,900,900,800
|
|
20231103,120500,32422219,900,900,900,900,376
|
|
20231103,120400,32083819,901,900,901,900,76
|
|
20231103,120300,32015418,900,900,900,900,0
|
|
20231103,120200,32015418,900,898,900,898,749
|
|
20231103,120100,31341686,897,897,897,897,0
|
|
20231103,120000,31341686,897,897,897,897,0
|
|
20231103,115900,31341686,897,897,897,897,0
|
|
20231103,115800,31341686,897,897,897,897,0
|
|
20231103,115700,31341686,897,897,897,897,0
|
|
20231103,115600,31341686,897,897,897,897,0
|
|
20231103,115500,31341686,897,897,897,897,2
|
|
20231103,115400,31339892,897,897,897,897,22
|
|
20231103,115300,31320158,900,900,900,900,0
|
|
20231103,115200,31320158,900,900,900,900,0
|
|
20231103,115100,31320158,900,897,900,897,20
|
|
20231103,115000,31302215,896,896,896,896,501
|
|
20231103,114900,30853319,896,896,896,893,23
|
|
20231103,114800,30832766,896,896,896,896,0
|
|
20231103,114700,30832766,896,895,896,895,138
|
|
20231103,114600,30709225,894,893,894,893,108
|
|
20231103,114500,30612733,893,892,893,892,120
|
|
20231103,114400,30505593,892,895,895,892,601
|
|
20231103,114300,29967749,896,896,896,896,103
|
|
20231103,114200,29875461,897,897,897,897,0
|
|
20231103,114100,29875461,897,897,897,897,15
|
|
20231103,114000,29862006,900,900,900,900,0
|
|
20231103,113900,29862006,900,900,900,900,0
|
|
20231103,113800,29862006,900,900,900,900,0
|
|
20231103,113700,29862006,900,900,900,900,0
|
|
20231103,113600,29862006,900,900,900,900,1
|
|
20231103,113500,29861106,898,898,898,898,0
|
|
20231103,113400,29861106,898,898,898,898,0
|
|
20231103,113300,29861106,898,898,898,898,0
|
|
20231103,113200,29861106,898,898,898,898,1
|
|
20231103,113100,29860208,898,898,898,898,0
|
|
20231103,113000,29860208,898,898,898,898,0
|
|
20231103,112900,29860208,898,898,898,898,0
|
|
20231103,112800,29860208,898,898,898,898,5
|
|
20231103,112700,29855718,900,900,900,900,35
|
|
20231103,112600,29824218,899,897,899,897,100
|
|
20231103,112500,29734428,897,897,897,897,0
|
|
20231103,112400,29734428,897,897,897,897,0
|
|
20231103,112300,29734428,897,897,897,897,0
|
|
20231103,112200,29734428,897,897,897,897,32
|
|
20231103,112100,29705724,896,896,896,896,0
|
|
20231103,112000,29705724,896,896,896,896,0
|
|
20231103,111900,29705724,896,896,896,896,0
|
|
20231103,111800,29705724,896,896,896,896,18
|
|
20231103,111700,29689596,896,896,896,896,0
|
|
20231103,111600,29689596,896,896,896,896,0
|
|
20231103,111500,29689596,896,896,896,896,0
|
|
20231103,111400,29689596,896,896,896,896,0
|
|
20231103,111300,29689596,896,895,896,895,559
|
|
20231103,111200,29189157,895,895,895,895,10
|
|
20231103,111100,29180207,896,896,896,896,0
|
|
20231103,111000,29180207,896,896,896,896,0
|
|
20231103,110900,29180207,896,896,896,896,0
|
|
20231103,110800,29180207,896,896,896,896,0
|
|
20231103,110700,29180207,896,896,896,896,0
|
|
20231103,110600,29180207,896,896,896,896,30
|
|
20231103,110500,29153327,896,896,896,896,241
|
|
20231103,110400,28937391,896,898,898,896,108
|
|
20231103,110300,28840508,898,898,898,898,0
|
|
20231103,110200,28840508,898,898,898,898,0
|
|
20231103,110100,28840508,898,898,898,898,0
|
|
20231103,110000,28840508,898,898,898,898,0
|
|
20231103,105900,28840508,898,898,898,898,0
|
|
20231103,105800,28840508,898,898,898,898,0
|
|
20231103,105700,28840508,898,898,898,898,0
|
|
20231103,105600,28840508,898,898,898,898,0
|
|
20231103,105500,28840508,898,898,898,898,0
|
|
20231103,105400,28840508,898,898,898,898,50
|
|
20231103,105300,28795608,898,898,898,898,20
|
|
20231103,105200,28777648,898,898,898,898,0
|
|
20231103,105100,28777648,898,898,898,898,781
|
|
20231103,105000,28076310,898,897,898,897,5
|
|
20231103,104900,28071824,896,896,896,896,1
|
|
20231103,104800,28070928,897,897,897,897,726
|
|
20231103,104700,27419706,897,897,897,897,250
|
|
20231103,104600,27195456,896,896,896,896,6
|
|
20231103,104500,27190080,896,896,896,896,0
|
|
20231103,104400,27190080,896,896,896,896,0
|
|
20231103,104300,27190080,896,896,896,896,0
|
|
20231103,104200,27190080,896,896,896,896,0
|
|
20231103,104100,27190080,896,895,896,895,600
|
|
20231103,104000,26652843,896,896,896,896,0
|
|
20231103,103900,26652843,896,896,896,896,0
|
|
20231103,103800,26652843,896,896,896,896,0
|
|
20231103,103700,26652843,896,896,896,896,0
|
|
20231103,103600,26652843,896,896,896,896,0
|
|
20231103,103500,26652843,896,891,896,891,6
|
|
20231103,103400,26647492,896,896,896,896,0
|
|
20231103,103300,26647492,896,896,896,896,0
|
|
20231103,103200,26647492,896,896,896,896,0
|
|
20231103,103100,26647492,896,896,896,896,0
|
|
20231103,103000,26647492,896,896,896,896,0
|
|
20231103,102900,26647492,896,896,896,896,0
|
|
20231103,102800,26647492,896,896,896,896,0
|
|
20231103,102700,26647492,896,896,896,896,10
|
|
20231103,102600,26638532,896,896,896,896,0
|
|
20231103,102500,26638532,896,896,896,896,0
|
|
20231103,102400,26638532,896,896,896,896,8
|
|
20231103,102300,26631364,896,896,896,896,0
|
|
20231103,102200,26631364,896,896,896,896,0
|
|
20231103,102100,26631364,896,896,896,896,0
|
|
20231103,102000,26631364,896,896,896,896,26
|
|
20231103,101900,26608068,896,896,896,896,2
|
|
20231103,101800,26606276,891,890,891,890,524
|
|
20231103,101700,26139532,890,890,890,890,0
|
|
20231103,101600,26139532,890,890,890,890,0
|
|
20231103,101500,26139532,890,892,892,890,425
|
|
20231103,101400,25761145,897,897,897,897,0
|
|
20231103,101300,25761145,897,897,897,897,0
|
|
20231103,101200,25761145,897,897,897,897,0
|
|
20231103,101100,25761145,897,897,897,897,0
|
|
20231103,101000,25761145,897,897,897,897,0
|
|
20231103,100900,25761145,897,897,897,897,0
|
|
20231103,100800,25761145,897,897,897,897,1000
|
|
20231103,100700,24864145,897,895,897,895,2
|
|
20231103,100600,24862353,892,892,892,892,99
|
|
20231103,100500,24774045,892,891,892,891,153
|
|
20231103,100400,24637688,892,888,892,888,1832
|
|
20231103,100300,23007271,892,892,892,892,2
|
|
20231103,100200,23005487,892,892,892,892,0
|
|
20231103,100100,23005487,892,892,892,892,0
|
|
20231103,100000,23005487,892,892,892,892,1000
|
|
20231103,095900,22113487,892,892,892,892,740
|
|
20231103,095800,21453407,893,893,893,893,0
|
|
20231103,095700,21453407,893,893,893,893,0
|
|
20231103,095600,21453407,893,893,893,893,0
|
|
20231103,095500,21453407,893,893,893,893,0
|
|
20231103,095400,21453407,893,893,893,893,0
|
|
20231103,095300,21453407,893,893,893,893,0
|
|
20231103,095200,21453407,893,893,893,893,0
|
|
20231103,095100,21453407,893,893,893,893,0
|
|
20231103,095000,21453407,893,893,893,893,0
|
|
20231103,094900,21453407,893,893,893,893,0
|
|
20231103,094800,21453407,893,893,893,893,0
|
|
20231103,094700,21453407,893,889,893,889,125
|
|
20231103,094600,21342230,888,888,888,888,0
|
|
20231103,094500,21342230,888,888,888,888,430
|
|
20231103,094400,20960390,888,888,888,888,0
|
|
20231103,094300,20960390,888,889,889,886,316
|
|
20231103,094200,20680203,889,886,889,886,8
|
|
20231103,094100,20673112,889,889,889,889,92
|
|
20231103,094000,20591324,893,893,893,893,0
|
|
20231103,093900,20591324,893,893,893,893,0
|
|
20231103,093800,20591324,893,893,893,893,0
|
|
20231103,093700,20591324,893,893,893,893,0
|
|
20231103,093600,20591324,893,893,893,893,100
|
|
20231103,093500,20502024,893,893,893,893,1103
|
|
20231103,093400,19517045,893,893,893,893,4
|
|
20231103,093300,19513473,893,893,893,893,1
|
|
20231103,093200,19512580,893,893,893,893,0
|
|
20231103,093100,19512580,893,893,893,893,3
|
|
20231103,093000,19509901,893,886,893,886,371
|
|
20231103,092900,19181188,893,887,893,886,901
|
|
20231103,092800,18382727,894,887,894,887,1002
|
|
20231103,092700,17493946,889,889,889,889,1340
|
|
20231103,092600,16302686,890,891,891,890,4111
|
|
20231103,092500,12641899,892,895,895,892,5549
|
|
20231103,092400,7686218,897,897,897,897,1
|
|
20231103,092300,7685321,898,898,898,898,0
|
|
20231103,092200,7685321,898,898,898,898,0
|
|
20231103,092100,7685321,898,898,898,898,0
|
|
20231103,092000,7685321,898,896,898,896,12
|
|
20231103,091900,7674566,895,895,895,895,10
|
|
20231103,091800,7665616,898,898,898,898,0
|
|
20231103,091700,7665616,898,897,898,897,37
|
|
20231103,091600,7632419,898,898,898,898,2
|
|
20231103,091500,7630623,898,895,898,895,816
|
|
20231103,091400,6899488,895,895,895,895,40
|
|
20231103,091300,6863688,895,895,895,895,10
|
|
20231103,091200,6854738,895,894,895,894,2882
|
|
20231103,091100,4277787,894,894,894,894,921
|
|
20231103,091000,3454413,895,895,895,895,105
|
|
20231103,090900,3360438,895,897,897,895,465
|
|
20231103,090800,2943885,898,901,902,898,135
|
|
20231103,090700,2822490,903,903,903,903,0
|
|
20231103,090600,2822490,903,903,903,903,0
|
|
20231103,090500,2822490,903,897,909,895,477
|
|
20231103,090400,2394267,897,901,901,895,303
|
|
20231103,090300,2121701,909,908,909,908,73
|
|
20231103,090200,2055389,909,909,909,909,0
|
|
20231103,090100,2055389,909,909,909,901,53
|
|
20231103,090000,2007460,909,900,909,900,2230
|