736 lines
32 KiB
CSV
736 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,211300,153430981,595,595,595,595,15442
|
|
20231103,211200,153430981,595,595,595,595,0
|
|
20231103,211100,153430981,595,595,595,595,0
|
|
20231103,211000,153430981,595,595,595,595,0
|
|
20231103,210900,153430981,595,595,595,595,0
|
|
20231103,210800,153430981,595,595,595,595,0
|
|
20231103,210700,153430981,595,595,595,595,0
|
|
20231103,210600,153430981,595,595,595,595,0
|
|
20231103,210500,153430981,595,595,595,595,0
|
|
20231103,210400,153430981,595,595,595,595,0
|
|
20231103,210300,153430981,595,595,595,595,0
|
|
20231103,210200,153430981,595,595,595,595,0
|
|
20231103,210100,153430981,595,595,595,595,0
|
|
20231103,210000,153430981,595,595,595,595,0
|
|
20231103,205900,153430981,595,595,595,595,0
|
|
20231103,205800,153430981,595,595,595,595,0
|
|
20231103,205700,153430981,595,595,595,595,0
|
|
20231103,205600,153430981,595,595,595,595,0
|
|
20231103,205500,153430981,595,595,595,595,0
|
|
20231103,205400,153430981,595,595,595,595,0
|
|
20231103,205300,153430981,595,595,595,595,0
|
|
20231103,205200,153430981,595,595,595,595,0
|
|
20231103,205100,153430981,595,595,595,595,0
|
|
20231103,205000,153430981,595,595,595,595,0
|
|
20231103,204900,153430981,595,595,595,595,0
|
|
20231103,204800,153430981,595,595,595,595,0
|
|
20231103,204700,153430981,595,595,595,595,0
|
|
20231103,204600,153430981,595,595,595,595,0
|
|
20231103,204500,153430981,595,595,595,595,0
|
|
20231103,204400,153430981,595,595,595,595,0
|
|
20231103,204300,153430981,595,595,595,595,15442
|
|
20231103,204200,153430981,595,595,595,595,0
|
|
20231103,204100,153430981,595,595,595,595,0
|
|
20231103,204000,153430981,595,595,595,595,0
|
|
20231103,203900,153430981,595,595,595,595,0
|
|
20231103,203800,153430981,595,595,595,595,0
|
|
20231103,203700,153430981,595,595,595,595,0
|
|
20231103,203600,153430981,595,595,595,595,0
|
|
20231103,203500,153430981,595,595,595,595,0
|
|
20231103,203400,153430981,595,595,595,595,0
|
|
20231103,203300,153430981,595,595,595,595,0
|
|
20231103,203200,153430981,595,595,595,595,0
|
|
20231103,203100,153430981,595,595,595,595,0
|
|
20231103,203000,153430981,595,595,595,595,0
|
|
20231103,202900,153430981,595,595,595,595,0
|
|
20231103,202800,153430981,595,595,595,595,0
|
|
20231103,202700,153430981,595,595,595,595,0
|
|
20231103,202600,153430981,595,595,595,595,0
|
|
20231103,202500,153430981,595,595,595,595,0
|
|
20231103,202400,153430981,595,595,595,595,0
|
|
20231103,202300,153430981,595,595,595,595,0
|
|
20231103,202200,153430981,595,595,595,595,0
|
|
20231103,202100,153430981,595,595,595,595,0
|
|
20231103,202000,153430981,595,595,595,595,0
|
|
20231103,201900,153430981,595,595,595,595,0
|
|
20231103,201800,153430981,595,595,595,595,0
|
|
20231103,201700,153430981,595,595,595,595,0
|
|
20231103,201600,153430981,595,595,595,595,0
|
|
20231103,201500,153430981,595,595,595,595,0
|
|
20231103,201400,153430981,595,595,595,595,0
|
|
20231103,201300,153430981,595,595,595,595,15442
|
|
20231103,201200,153430981,595,595,595,595,0
|
|
20231103,201100,153430981,595,595,595,595,0
|
|
20231103,201000,153430981,595,595,595,595,0
|
|
20231103,200900,153430981,595,595,595,595,0
|
|
20231103,200800,153430981,595,595,595,595,0
|
|
20231103,200700,153430981,595,595,595,595,0
|
|
20231103,200600,153430981,595,595,595,595,0
|
|
20231103,200500,153430981,595,595,595,595,0
|
|
20231103,200400,153430981,595,595,595,595,0
|
|
20231103,200300,153430981,595,595,595,595,0
|
|
20231103,200200,153430981,595,595,595,595,0
|
|
20231103,200100,153430981,595,595,595,595,0
|
|
20231103,200000,153430981,595,595,595,595,0
|
|
20231103,195900,153430981,595,595,595,595,0
|
|
20231103,195800,153430981,595,595,595,595,0
|
|
20231103,195700,153430981,595,595,595,595,0
|
|
20231103,195600,153430981,595,595,595,595,0
|
|
20231103,195500,153430981,595,595,595,595,0
|
|
20231103,195400,153430981,595,595,595,595,0
|
|
20231103,195300,153430981,595,595,595,595,0
|
|
20231103,195200,153430981,595,595,595,595,0
|
|
20231103,195100,153430981,595,595,595,595,0
|
|
20231103,195000,153430981,595,595,595,595,0
|
|
20231103,194900,153430981,595,595,595,595,0
|
|
20231103,194800,153430981,595,595,595,595,0
|
|
20231103,194700,153430981,595,595,595,595,0
|
|
20231103,194600,153430981,595,595,595,595,0
|
|
20231103,194500,153430981,595,595,595,595,0
|
|
20231103,194400,153430981,595,595,595,595,0
|
|
20231103,194300,153430981,595,595,595,595,15442
|
|
20231103,194200,153430981,595,595,595,595,0
|
|
20231103,194100,153430981,595,595,595,595,0
|
|
20231103,194000,153430981,595,595,595,595,0
|
|
20231103,193900,153430981,595,595,595,595,0
|
|
20231103,193800,153430981,595,595,595,595,0
|
|
20231103,193700,153430981,595,595,595,595,0
|
|
20231103,193600,153430981,595,595,595,595,0
|
|
20231103,193500,153430981,595,595,595,595,0
|
|
20231103,193400,153430981,595,595,595,595,0
|
|
20231103,193300,153430981,595,595,595,595,0
|
|
20231103,193200,153430981,595,595,595,595,0
|
|
20231103,193100,153430981,595,595,595,595,0
|
|
20231103,193000,153430981,595,595,595,595,0
|
|
20231103,192900,153430981,595,595,595,595,0
|
|
20231103,192800,153430981,595,595,595,595,0
|
|
20231103,192700,153430981,595,595,595,595,0
|
|
20231103,192600,153430981,595,595,595,595,0
|
|
20231103,192500,153430981,595,595,595,595,0
|
|
20231103,192400,153430981,595,595,595,595,0
|
|
20231103,192300,153430981,595,595,595,595,0
|
|
20231103,192200,153430981,595,595,595,595,0
|
|
20231103,192100,153430981,595,595,595,595,0
|
|
20231103,192000,153430981,595,595,595,595,0
|
|
20231103,191900,153430981,595,595,595,595,0
|
|
20231103,191800,153430981,595,595,595,595,0
|
|
20231103,191700,153430981,595,595,595,595,0
|
|
20231103,191600,153430981,595,595,595,595,0
|
|
20231103,191500,153430981,595,595,595,595,0
|
|
20231103,191400,153430981,595,595,595,595,0
|
|
20231103,191300,153430981,595,595,595,595,15442
|
|
20231103,191200,153430981,595,595,595,595,0
|
|
20231103,191100,153430981,595,595,595,595,0
|
|
20231103,191000,153430981,595,595,595,595,0
|
|
20231103,190900,153430981,595,595,595,595,0
|
|
20231103,190800,153430981,595,595,595,595,0
|
|
20231103,190700,153430981,595,595,595,595,0
|
|
20231103,190600,153430981,595,595,595,595,0
|
|
20231103,190500,153430981,595,595,595,595,0
|
|
20231103,190400,153430981,595,595,595,595,0
|
|
20231103,190300,153430981,595,595,595,595,0
|
|
20231103,190200,153430981,595,595,595,595,0
|
|
20231103,190100,153430981,595,595,595,595,0
|
|
20231103,190000,153430981,595,595,595,595,0
|
|
20231103,185900,153430981,595,595,595,595,0
|
|
20231103,185800,153430981,595,595,595,595,0
|
|
20231103,185700,153430981,595,595,595,595,0
|
|
20231103,185600,153430981,595,595,595,595,0
|
|
20231103,185500,153430981,595,595,595,595,0
|
|
20231103,185400,153430981,595,595,595,595,0
|
|
20231103,185300,153430981,595,595,595,595,0
|
|
20231103,185200,153430981,595,595,595,595,0
|
|
20231103,185100,153430981,595,595,595,595,0
|
|
20231103,185000,153430981,595,595,595,595,0
|
|
20231103,184900,153430981,595,595,595,595,0
|
|
20231103,184800,153430981,595,595,595,595,0
|
|
20231103,184700,153430981,595,595,595,595,0
|
|
20231103,184600,153430981,595,595,595,595,0
|
|
20231103,184500,153430981,595,595,595,595,0
|
|
20231103,184400,153430981,595,595,595,595,0
|
|
20231103,184300,153430981,595,595,595,595,15442
|
|
20231103,184200,153430981,595,595,595,595,0
|
|
20231103,184100,153430981,595,595,595,595,0
|
|
20231103,184000,153430981,595,595,595,595,0
|
|
20231103,183900,153430981,595,595,595,595,0
|
|
20231103,183800,153430981,595,595,595,595,0
|
|
20231103,183700,153430981,595,595,595,595,0
|
|
20231103,183600,153430981,595,595,595,595,0
|
|
20231103,183500,153430981,595,595,595,595,0
|
|
20231103,183400,153430981,595,595,595,595,0
|
|
20231103,183300,153430981,595,595,595,595,0
|
|
20231103,183200,153430981,595,595,595,595,0
|
|
20231103,183100,153430981,595,595,595,595,0
|
|
20231103,183000,153430981,595,595,595,595,0
|
|
20231103,182900,153430981,595,595,595,595,0
|
|
20231103,182800,153430981,595,595,595,595,0
|
|
20231103,182700,153430981,595,595,595,595,0
|
|
20231103,182600,153430981,595,595,595,595,0
|
|
20231103,182500,153430981,595,595,595,595,0
|
|
20231103,182400,153430981,595,595,595,595,0
|
|
20231103,182300,153430981,595,595,595,595,0
|
|
20231103,182200,153430981,595,595,595,595,0
|
|
20231103,182100,153430981,595,595,595,595,0
|
|
20231103,182000,153430981,595,595,595,595,0
|
|
20231103,181900,153430981,595,595,595,595,0
|
|
20231103,181800,153430981,595,595,595,595,0
|
|
20231103,181700,153430981,595,595,595,595,0
|
|
20231103,181600,153430981,595,595,595,595,0
|
|
20231103,181500,153430981,595,595,595,595,0
|
|
20231103,181400,153430981,595,595,595,595,0
|
|
20231103,181300,153430981,595,595,595,595,15442
|
|
20231103,181200,153430981,595,595,595,595,0
|
|
20231103,181100,153430981,595,595,595,595,0
|
|
20231103,181000,153430981,595,595,595,595,0
|
|
20231103,180900,153430981,595,595,595,595,0
|
|
20231103,180800,153430981,595,595,595,595,0
|
|
20231103,180700,153430981,595,595,595,595,0
|
|
20231103,180600,153430981,595,595,595,595,0
|
|
20231103,180500,153430981,595,595,595,595,0
|
|
20231103,180400,153430981,595,595,595,595,0
|
|
20231103,180300,153430981,595,595,595,595,0
|
|
20231103,180200,153430981,595,595,595,595,0
|
|
20231103,180100,153430981,595,595,595,595,0
|
|
20231103,180000,153430981,595,595,595,595,0
|
|
20231103,175900,153430981,595,595,595,595,0
|
|
20231103,175800,153430981,595,595,595,595,0
|
|
20231103,175700,153430981,595,595,595,595,0
|
|
20231103,175600,153430981,595,595,595,595,0
|
|
20231103,175500,153430981,595,595,595,595,0
|
|
20231103,175400,153430981,595,595,595,595,0
|
|
20231103,175300,153430981,595,595,595,595,0
|
|
20231103,175200,153430981,595,595,595,595,0
|
|
20231103,175100,153430981,595,595,595,595,0
|
|
20231103,175000,153430981,595,595,595,595,0
|
|
20231103,174900,153430981,595,595,595,595,0
|
|
20231103,174800,153430981,595,595,595,595,0
|
|
20231103,174700,153430981,595,595,595,595,0
|
|
20231103,174600,153430981,595,595,595,595,0
|
|
20231103,174500,153430981,595,595,595,595,0
|
|
20231103,174400,153430981,595,595,595,595,0
|
|
20231103,174300,153430981,595,595,595,595,15442
|
|
20231103,174200,153430981,595,595,595,595,0
|
|
20231103,174100,153430981,595,595,595,595,0
|
|
20231103,174000,153430981,595,595,595,595,0
|
|
20231103,173900,153430981,595,595,595,595,0
|
|
20231103,173800,153430981,595,595,595,595,0
|
|
20231103,173700,153430981,595,595,595,595,0
|
|
20231103,173600,153430981,595,595,595,595,0
|
|
20231103,173500,153430981,595,595,595,595,0
|
|
20231103,173400,153430981,595,595,595,595,0
|
|
20231103,173300,153430981,595,595,595,595,0
|
|
20231103,173200,153430981,595,595,595,595,0
|
|
20231103,173100,153430981,595,595,595,595,0
|
|
20231103,173000,153430981,595,595,595,595,0
|
|
20231103,172900,153430981,595,595,595,595,0
|
|
20231103,172800,153430981,595,595,595,595,0
|
|
20231103,172700,153430981,595,595,595,595,0
|
|
20231103,172600,153430981,595,595,595,595,0
|
|
20231103,172500,153430981,595,595,595,595,0
|
|
20231103,172400,153430981,595,595,595,595,0
|
|
20231103,172300,153430981,595,595,595,595,0
|
|
20231103,172200,153430981,595,595,595,595,0
|
|
20231103,172100,153430981,595,595,595,595,0
|
|
20231103,172000,153430981,595,595,595,595,0
|
|
20231103,171900,153430981,595,595,595,595,0
|
|
20231103,171800,153430981,595,595,595,595,0
|
|
20231103,171700,153430981,595,595,595,595,0
|
|
20231103,171600,153430981,595,595,595,595,0
|
|
20231103,171500,153430981,595,595,595,595,0
|
|
20231103,171400,153430981,595,595,595,595,0
|
|
20231103,171300,153430981,595,595,595,595,15442
|
|
20231103,171200,153430981,595,595,595,595,0
|
|
20231103,171100,153430981,595,595,595,595,0
|
|
20231103,171000,153430981,595,595,595,595,0
|
|
20231103,170900,153430981,595,595,595,595,0
|
|
20231103,170800,153430981,595,595,595,595,0
|
|
20231103,170700,153430981,595,595,595,595,0
|
|
20231103,170600,153430981,595,595,595,595,0
|
|
20231103,170500,153430981,595,595,595,595,0
|
|
20231103,170400,153430981,595,595,595,595,0
|
|
20231103,170300,153430981,595,595,595,595,0
|
|
20231103,170200,153430981,595,595,595,595,0
|
|
20231103,170100,153430981,595,595,595,595,0
|
|
20231103,170000,153430981,595,595,595,595,0
|
|
20231103,165900,153430981,595,595,595,595,0
|
|
20231103,165800,153430981,595,595,595,595,0
|
|
20231103,165700,153430981,595,595,595,595,0
|
|
20231103,165600,153430981,595,595,595,595,0
|
|
20231103,165500,153430981,595,595,595,595,0
|
|
20231103,165400,153430981,595,595,595,595,0
|
|
20231103,165300,153430981,595,595,595,595,0
|
|
20231103,165200,153430981,595,595,595,595,0
|
|
20231103,165100,153430981,595,595,595,595,0
|
|
20231103,165000,153430981,595,595,595,595,0
|
|
20231103,164900,153430981,595,595,595,595,0
|
|
20231103,164800,153430981,595,595,595,595,0
|
|
20231103,164700,153430981,595,595,595,595,0
|
|
20231103,164600,153430981,595,595,595,595,0
|
|
20231103,164500,153430981,595,595,595,595,0
|
|
20231103,164400,153430981,595,595,595,595,0
|
|
20231103,164300,153430981,595,595,595,595,15442
|
|
20231103,164200,153430981,595,595,595,595,0
|
|
20231103,164100,153430981,595,595,595,595,0
|
|
20231103,164000,153430981,595,595,595,595,0
|
|
20231103,163900,153430981,595,595,595,595,0
|
|
20231103,163800,153430981,595,595,595,595,0
|
|
20231103,163700,153430981,595,595,595,595,0
|
|
20231103,163600,153430981,595,595,595,595,0
|
|
20231103,163500,153430981,595,595,595,595,0
|
|
20231103,163400,153430981,595,595,595,595,0
|
|
20231103,163300,153430981,595,595,595,595,0
|
|
20231103,163200,153430981,595,595,595,595,0
|
|
20231103,163100,153430981,595,595,595,595,0
|
|
20231103,163000,153430981,595,595,595,595,0
|
|
20231103,162900,153430981,595,595,595,595,0
|
|
20231103,162800,153430981,595,595,595,595,0
|
|
20231103,162700,153430981,595,595,595,595,0
|
|
20231103,162600,153430981,595,595,595,595,0
|
|
20231103,162500,153430981,595,595,595,595,0
|
|
20231103,162400,153430981,595,595,595,595,0
|
|
20231103,162300,153430981,595,595,595,595,0
|
|
20231103,162200,153430981,595,595,595,595,0
|
|
20231103,162100,153430981,595,595,595,595,0
|
|
20231103,162000,153430981,595,595,595,595,0
|
|
20231103,161900,153430981,595,595,595,595,0
|
|
20231103,161800,153430981,595,595,595,595,0
|
|
20231103,161700,153430981,595,595,595,595,0
|
|
20231103,161600,153430981,595,595,595,595,0
|
|
20231103,161500,153430981,595,595,595,595,0
|
|
20231103,161400,153430981,595,595,595,595,0
|
|
20231103,161300,153430981,595,595,595,595,15442
|
|
20231103,161200,153430981,595,595,595,595,0
|
|
20231103,161100,153430981,595,595,595,595,0
|
|
20231103,161000,153430981,595,595,595,595,0
|
|
20231103,160900,153430981,595,595,595,595,0
|
|
20231103,160800,153430981,595,595,595,595,0
|
|
20231103,160700,153430981,595,595,595,595,0
|
|
20231103,160600,153430981,595,595,595,595,0
|
|
20231103,160500,153430981,595,595,595,595,0
|
|
20231103,160400,153430981,595,595,595,595,0
|
|
20231103,160300,153430981,595,595,595,595,0
|
|
20231103,160200,153430981,595,595,595,595,0
|
|
20231103,160100,153430981,595,595,595,595,0
|
|
20231103,160000,153430981,595,595,595,595,0
|
|
20231103,155900,153430981,595,595,595,595,0
|
|
20231103,155800,153430981,595,595,595,595,0
|
|
20231103,155700,153430981,595,595,595,595,0
|
|
20231103,155600,153430981,595,595,595,595,0
|
|
20231103,155500,153430981,595,595,595,595,0
|
|
20231103,155400,153430981,595,595,595,595,0
|
|
20231103,155300,153430981,595,595,595,595,0
|
|
20231103,155200,153430981,595,595,595,595,0
|
|
20231103,155100,153430981,595,595,595,595,0
|
|
20231103,155000,153430981,595,595,595,595,0
|
|
20231103,154900,153430981,595,595,595,595,0
|
|
20231103,154800,153430981,595,595,595,595,0
|
|
20231103,154700,153430981,595,595,595,595,0
|
|
20231103,154600,153430981,595,595,595,595,0
|
|
20231103,154500,153430981,595,595,595,595,0
|
|
20231103,154400,153430981,595,595,595,595,0
|
|
20231103,154300,153430981,595,595,595,595,15442
|
|
20231103,154200,153430981,595,595,595,595,0
|
|
20231103,154100,153430981,595,595,595,595,0
|
|
20231103,154000,153430981,595,595,595,595,0
|
|
20231103,153900,153430981,595,595,595,595,0
|
|
20231103,153800,153430981,595,595,595,595,0
|
|
20231103,153700,153430981,595,595,595,595,0
|
|
20231103,153600,153430981,595,595,595,595,0
|
|
20231103,153500,153430981,595,595,595,595,0
|
|
20231103,153400,153430981,595,595,595,595,0
|
|
20231103,153300,153430981,595,595,595,595,0
|
|
20231103,153200,153430981,595,595,595,595,0
|
|
20231103,153100,153430981,595,595,595,595,0
|
|
20231103,153000,153430981,595,595,595,595,15442
|
|
20231103,152900,144242991,594,594,594,594,0
|
|
20231103,152800,144242991,594,594,594,594,0
|
|
20231103,152700,144242991,594,594,594,594,0
|
|
20231103,152600,144242991,594,594,594,594,0
|
|
20231103,152500,144242991,594,594,594,594,0
|
|
20231103,152400,144242991,594,594,594,594,0
|
|
20231103,152300,144242991,594,594,594,594,0
|
|
20231103,152200,144242991,594,594,594,594,0
|
|
20231103,152100,144242991,594,594,594,594,0
|
|
20231103,152000,144242991,594,594,594,594,0
|
|
20231103,151900,144242991,594,594,594,594,0
|
|
20231103,151800,144242991,594,594,594,594,2
|
|
20231103,151700,144241803,592,594,594,592,2
|
|
20231103,151600,144240617,592,595,595,592,1187
|
|
20231103,151500,143537898,593,594,595,593,1502
|
|
20231103,151400,142646940,595,595,595,595,0
|
|
20231103,151300,142646940,595,595,595,595,0
|
|
20231103,151200,142646940,595,594,595,594,11
|
|
20231103,151100,142640405,594,595,595,594,126
|
|
20231103,151000,142565525,594,595,595,594,409
|
|
20231103,150900,142322223,595,595,595,595,0
|
|
20231103,150800,142322223,595,595,595,595,0
|
|
20231103,150700,142322223,595,595,595,595,1
|
|
20231103,150600,142321628,594,594,594,594,0
|
|
20231103,150500,142321628,594,594,594,594,2223
|
|
20231103,150400,141001166,594,594,594,594,100
|
|
20231103,150300,140941766,594,594,594,594,1
|
|
20231103,150200,140941172,593,593,593,593,73
|
|
20231103,150100,140897883,594,593,594,593,7
|
|
20231103,150000,140893731,594,593,594,592,61
|
|
20231103,145900,140857568,593,593,593,593,0
|
|
20231103,145800,140857568,593,592,593,592,8
|
|
20231103,145700,140852830,594,594,594,594,0
|
|
20231103,145600,140852830,594,594,594,594,0
|
|
20231103,145500,140852830,594,592,594,592,8
|
|
20231103,145400,140848092,594,592,594,592,1528
|
|
20231103,145300,139943514,594,592,594,592,1001
|
|
20231103,145200,139350920,594,592,594,592,1208
|
|
20231103,145100,138633382,594,594,594,594,0
|
|
20231103,145000,138633382,594,594,594,594,1
|
|
20231103,144900,138632788,594,592,594,592,18
|
|
20231103,144800,138622110,594,593,594,593,2725
|
|
20231103,144700,137006184,594,594,594,594,0
|
|
20231103,144600,137006184,594,593,594,593,8
|
|
20231103,144500,137001439,594,594,594,594,0
|
|
20231103,144400,137001439,594,594,594,594,0
|
|
20231103,144300,137001439,594,593,594,593,12
|
|
20231103,144200,136994318,593,593,593,593,81
|
|
20231103,144100,136946285,594,594,594,594,21
|
|
20231103,144000,136933811,594,593,594,593,8
|
|
20231103,143900,136929066,594,594,594,594,0
|
|
20231103,143800,136929066,594,594,594,594,1
|
|
20231103,143700,136928472,595,593,595,593,609
|
|
20231103,143600,136567333,595,595,595,595,0
|
|
20231103,143500,136567333,595,595,595,595,0
|
|
20231103,143400,136567333,595,593,595,593,9
|
|
20231103,143300,136561994,595,595,595,595,0
|
|
20231103,143200,136561994,595,595,595,595,0
|
|
20231103,143100,136561994,595,595,595,593,10
|
|
20231103,143000,136556059,594,594,594,594,49
|
|
20231103,142900,136526953,594,595,595,594,2
|
|
20231103,142800,136525764,594,590,594,590,6072
|
|
20231103,142700,132919228,594,594,594,594,0
|
|
20231103,142600,132919228,594,594,594,594,2
|
|
20231103,142500,132918040,594,590,594,590,61
|
|
20231103,142400,132881838,594,594,594,594,0
|
|
20231103,142300,132881838,594,594,594,594,52
|
|
20231103,142200,132850950,594,592,594,589,2009
|
|
20231103,142100,131665805,594,594,594,594,0
|
|
20231103,142000,131665805,594,594,594,594,0
|
|
20231103,141900,131665805,594,592,594,592,10
|
|
20231103,141800,131659883,594,594,594,594,173
|
|
20231103,141700,131557121,594,594,594,594,100
|
|
20231103,141600,131497721,594,592,594,592,10
|
|
20231103,141500,131491799,594,594,594,594,11
|
|
20231103,141400,131485265,594,594,594,594,100
|
|
20231103,141300,131425865,594,591,594,591,10
|
|
20231103,141200,131419952,594,594,594,594,625
|
|
20231103,141100,131048702,594,593,594,593,9
|
|
20231103,141000,131043364,593,590,593,590,10
|
|
20231103,140900,131037461,594,594,594,594,0
|
|
20231103,140800,131037461,594,594,594,594,1
|
|
20231103,140700,131036867,589,594,594,589,3709
|
|
20231103,140600,128851151,591,592,592,591,1000
|
|
20231103,140500,128260063,592,592,592,592,0
|
|
20231103,140400,128260063,592,592,592,592,10
|
|
20231103,140300,128254143,594,594,594,594,0
|
|
20231103,140200,128254143,594,594,594,594,0
|
|
20231103,140100,128254143,594,591,594,591,11
|
|
20231103,140000,128247639,594,594,594,594,0
|
|
20231103,135900,128247639,594,591,594,591,2
|
|
20231103,135800,128246454,591,591,591,591,10
|
|
20231103,135700,128240544,594,594,594,594,1
|
|
20231103,135600,128239950,592,592,592,592,0
|
|
20231103,135500,128239950,592,592,592,592,347
|
|
20231103,135400,128034526,594,594,594,594,89
|
|
20231103,135300,127981660,594,594,594,594,0
|
|
20231103,135200,127981660,594,594,594,594,85
|
|
20231103,135100,127931170,592,592,594,592,606
|
|
20231103,135000,127572416,594,594,594,594,0
|
|
20231103,134900,127572416,594,592,594,592,12
|
|
20231103,134800,127565310,595,595,595,595,0
|
|
20231103,134700,127565310,595,595,595,595,0
|
|
20231103,134600,127565310,595,591,595,591,13
|
|
20231103,134500,127557623,595,595,595,595,0
|
|
20231103,134400,127557623,595,595,595,595,0
|
|
20231103,134300,127557623,595,592,595,591,13
|
|
20231103,134200,127549928,595,595,595,595,0
|
|
20231103,134100,127549928,595,595,595,595,1
|
|
20231103,134000,127549333,592,592,592,592,12
|
|
20231103,133900,127542229,595,595,595,595,10
|
|
20231103,133800,127536279,595,594,595,594,3
|
|
20231103,133700,127534496,594,594,594,594,110
|
|
20231103,133600,127469156,595,595,595,594,181
|
|
20231103,133500,127361629,594,594,594,594,722
|
|
20231103,133400,126932761,594,592,594,592,512
|
|
20231103,133300,126628657,594,594,594,594,0
|
|
20231103,133200,126628657,594,594,594,594,179
|
|
20231103,133100,126522331,592,592,592,592,12
|
|
20231103,133000,126515227,594,594,594,594,110
|
|
20231103,132900,126449887,594,594,594,594,1
|
|
20231103,132800,126449293,591,594,594,591,211
|
|
20231103,132700,126323992,593,592,593,592,894
|
|
20231103,132600,125794461,592,592,592,592,200
|
|
20231103,132500,125676061,591,591,591,591,5
|
|
20231103,132400,125673106,592,592,592,592,12
|
|
20231103,132300,125666002,592,592,592,592,100
|
|
20231103,132200,125606802,592,592,592,592,0
|
|
20231103,132100,125606802,592,592,592,592,0
|
|
20231103,132000,125606802,592,592,592,592,0
|
|
20231103,131900,125606802,592,591,592,588,13
|
|
20231103,131800,125599142,593,593,593,593,0
|
|
20231103,131700,125599142,593,593,593,593,0
|
|
20231103,131600,125599142,593,591,593,591,13
|
|
20231103,131500,125591457,593,593,593,593,0
|
|
20231103,131400,125591457,593,593,593,593,0
|
|
20231103,131300,125591457,593,591,593,591,13
|
|
20231103,131200,125583772,593,593,593,593,0
|
|
20231103,131100,125583772,593,593,593,593,0
|
|
20231103,131000,125583772,593,591,593,591,20
|
|
20231103,130900,125571936,593,592,593,592,300
|
|
20231103,130800,125394206,593,593,593,593,0
|
|
20231103,130700,125394206,593,592,593,592,8
|
|
20231103,130600,125389469,591,591,591,591,8063
|
|
20231103,130500,120624236,585,590,590,585,638
|
|
20231103,130400,120250198,590,590,591,590,8465
|
|
20231103,130300,115248601,591,591,591,591,10
|
|
20231103,130200,115242691,591,591,591,591,0
|
|
20231103,130100,115242691,591,590,591,590,187
|
|
20231103,130000,115132318,590,590,590,590,502
|
|
20231103,125900,114836138,591,590,591,590,365
|
|
20231103,125800,114620451,590,590,590,590,40
|
|
20231103,125700,114596851,590,590,590,590,0
|
|
20231103,125600,114596851,590,590,590,590,318
|
|
20231103,125500,114409231,590,590,590,590,0
|
|
20231103,125400,114409231,590,590,590,590,0
|
|
20231103,125300,114409231,590,590,590,590,0
|
|
20231103,125200,114409231,590,590,590,590,1
|
|
20231103,125100,114408641,590,590,590,590,0
|
|
20231103,125000,114408641,590,588,590,588,101
|
|
20231103,124900,114349251,590,590,590,590,8
|
|
20231103,124800,114344531,590,590,590,590,0
|
|
20231103,124700,114344531,590,590,590,590,0
|
|
20231103,124600,114344531,590,590,590,590,0
|
|
20231103,124500,114344531,590,590,590,590,0
|
|
20231103,124400,114344531,590,590,590,590,45
|
|
20231103,124300,114317981,590,591,591,590,545
|
|
20231103,124200,113996386,591,591,591,591,0
|
|
20231103,124100,113996386,591,591,591,591,0
|
|
20231103,124000,113996386,591,591,591,591,800
|
|
20231103,123900,113523586,592,592,592,592,0
|
|
20231103,123800,113523586,592,592,592,592,0
|
|
20231103,123700,113523586,592,592,592,592,0
|
|
20231103,123600,113523586,592,592,592,592,0
|
|
20231103,123500,113523586,592,592,592,592,0
|
|
20231103,123400,113523586,592,592,592,592,3
|
|
20231103,123300,113521810,591,591,591,591,0
|
|
20231103,123200,113521810,591,591,591,591,46
|
|
20231103,123100,113494624,591,591,591,591,0
|
|
20231103,123000,113494624,591,591,591,591,0
|
|
20231103,122900,113494624,591,591,591,591,0
|
|
20231103,122800,113494624,591,590,591,590,2354
|
|
20231103,122700,112104771,590,590,590,590,10
|
|
20231103,122600,112098871,591,591,591,591,0
|
|
20231103,122500,112098871,591,591,591,591,0
|
|
20231103,122400,112098871,591,591,591,591,0
|
|
20231103,122300,112098871,591,591,591,591,0
|
|
20231103,122200,112098871,591,591,591,591,180
|
|
20231103,122100,111992491,592,592,592,592,0
|
|
20231103,122000,111992491,592,592,592,592,108
|
|
20231103,121900,111928555,590,590,590,590,0
|
|
20231103,121800,111928555,590,590,590,590,0
|
|
20231103,121700,111928555,590,590,590,590,0
|
|
20231103,121600,111928555,590,590,590,590,0
|
|
20231103,121500,111928555,590,590,590,590,900
|
|
20231103,121400,111397555,591,589,591,589,1200
|
|
20231103,121300,110688375,589,591,591,589,1429
|
|
20231103,121200,109844874,591,591,591,591,79
|
|
20231103,121100,109798185,591,591,591,591,1
|
|
20231103,121000,109797594,591,591,591,591,1930
|
|
20231103,120900,108656964,592,592,592,592,1
|
|
20231103,120800,108656372,592,592,592,592,3
|
|
20231103,120700,108654596,591,591,591,591,48
|
|
20231103,120600,108626228,592,592,592,592,0
|
|
20231103,120500,108626228,592,592,592,592,0
|
|
20231103,120400,108626228,592,591,592,591,57
|
|
20231103,120300,108592540,592,592,592,592,1
|
|
20231103,120200,108591948,590,590,590,590,3000
|
|
20231103,120100,106821948,592,592,592,592,26
|
|
20231103,120000,106806556,592,592,592,592,0
|
|
20231103,115900,106806556,592,592,592,592,0
|
|
20231103,115800,106806556,592,592,592,592,0
|
|
20231103,115700,106806556,592,592,592,592,0
|
|
20231103,115600,106806556,592,592,592,592,0
|
|
20231103,115500,106806556,592,589,592,589,1578
|
|
20231103,115400,105877108,591,591,591,591,0
|
|
20231103,115300,105877108,591,590,591,589,1722
|
|
20231103,115200,104861746,592,592,592,592,0
|
|
20231103,115100,104861746,592,592,592,592,200
|
|
20231103,115000,104743346,592,592,592,592,1
|
|
20231103,114900,104742754,590,590,590,590,3
|
|
20231103,114800,104740984,590,591,592,590,8
|
|
20231103,114700,104736251,592,592,592,592,48
|
|
20231103,114600,104707835,592,592,592,592,0
|
|
20231103,114500,104707835,592,592,592,592,0
|
|
20231103,114400,104707835,592,592,592,592,0
|
|
20231103,114300,104707835,592,592,592,592,3
|
|
20231103,114200,104706059,590,592,592,590,1245
|
|
20231103,114100,103970981,592,592,592,592,1
|
|
20231103,114000,103970389,591,591,591,591,0
|
|
20231103,113900,103970389,591,591,591,591,0
|
|
20231103,113800,103970389,591,591,591,591,0
|
|
20231103,113700,103970389,591,591,593,591,15
|
|
20231103,113600,103961522,593,592,593,592,96
|
|
20231103,113500,103904600,593,593,593,593,14
|
|
20231103,113400,103896298,593,593,593,593,184
|
|
20231103,113300,103787186,594,593,594,593,24
|
|
20231103,113200,103772940,593,593,593,593,5
|
|
20231103,113100,103769975,592,592,592,592,0
|
|
20231103,113000,103769975,592,592,592,592,0
|
|
20231103,112900,103769975,592,592,592,592,0
|
|
20231103,112800,103769975,592,593,593,592,52
|
|
20231103,112700,103739152,593,593,593,593,21
|
|
20231103,112600,103726699,593,594,594,593,243
|
|
20231103,112500,103582367,593,594,594,592,183
|
|
20231103,112400,103473861,595,595,595,595,0
|
|
20231103,112300,103473861,595,596,596,595,1018
|
|
20231103,112200,102868150,595,595,595,592,1938
|
|
20231103,112100,101715085,594,591,594,591,25234
|
|
20231103,112000,86780743,591,591,591,591,0
|
|
20231103,111900,86780743,591,591,591,591,1600
|
|
20231103,111800,85835143,591,591,591,591,1
|
|
20231103,111700,85834552,591,591,591,591,0
|
|
20231103,111600,85834552,591,591,591,591,1
|
|
20231103,111500,85833961,590,590,590,590,0
|
|
20231103,111400,85833961,590,591,591,590,1001
|
|
20231103,111300,85243370,590,589,590,589,504
|
|
20231103,111200,84946014,590,590,590,590,0
|
|
20231103,111100,84946014,590,590,590,590,1734
|
|
20231103,111000,83922954,590,590,590,590,6
|
|
20231103,110900,83919414,590,591,591,590,270
|
|
20231103,110800,83760104,591,591,591,591,0
|
|
20231103,110700,83760104,591,591,591,591,1
|
|
20231103,110600,83759513,589,589,589,589,2
|
|
20231103,110500,83758335,590,590,590,590,0
|
|
20231103,110400,83758335,590,590,590,590,20
|
|
20231103,110300,83746535,591,591,591,591,0
|
|
20231103,110200,83746535,591,591,591,591,0
|
|
20231103,110100,83746535,591,591,591,591,1
|
|
20231103,110000,83745944,589,589,589,589,263
|
|
20231103,105900,83591037,589,589,589,589,0
|
|
20231103,105800,83591037,589,591,591,589,24
|
|
20231103,105700,83576861,591,591,591,591,12469
|
|
20231103,105600,76207682,591,591,591,591,0
|
|
20231103,105500,76207682,591,591,591,591,0
|
|
20231103,105400,76207682,591,591,591,591,0
|
|
20231103,105300,76207682,591,591,591,591,1
|
|
20231103,105200,76207091,590,589,591,589,6791
|
|
20231103,105100,72200475,588,588,588,588,856
|
|
20231103,105000,71697147,588,586,588,582,650
|
|
20231103,104900,71317770,588,588,588,586,177
|
|
20231103,104800,71214042,587,587,587,587,0
|
|
20231103,104700,71214042,587,587,587,587,30
|
|
20231103,104600,71196432,588,588,588,588,1
|
|
20231103,104500,71195844,586,586,586,586,50
|
|
20231103,104400,71166544,586,588,588,586,1004
|
|
20231103,104300,70576200,588,588,588,588,649
|
|
20231103,104200,70194588,588,588,588,588,5
|
|
20231103,104100,70191648,588,588,588,588,0
|
|
20231103,104000,70191648,588,588,588,588,0
|
|
20231103,103900,70191648,588,588,588,588,0
|
|
20231103,103800,70191648,588,588,588,588,0
|
|
20231103,103700,70191648,588,588,588,588,0
|
|
20231103,103600,70191648,588,588,588,588,3
|
|
20231103,103500,70189884,590,590,590,590,0
|
|
20231103,103400,70189884,590,590,590,590,0
|
|
20231103,103300,70189884,590,590,590,590,0
|
|
20231103,103200,70189884,590,590,590,590,0
|
|
20231103,103100,70189884,590,590,590,590,1
|
|
20231103,103000,70189294,589,589,589,589,19
|
|
20231103,102900,70178103,589,589,589,589,1
|
|
20231103,102800,70177514,586,586,586,586,5
|
|
20231103,102700,70174584,591,591,591,591,0
|
|
20231103,102600,70174584,591,586,591,586,148
|
|
20231103,102500,70087131,591,590,591,586,9
|
|
20231103,102400,70081836,590,587,590,587,680
|
|
20231103,102300,69681203,588,588,588,587,300
|
|
20231103,102200,69504804,589,589,589,589,2
|
|
20231103,102100,69503626,586,586,586,586,5
|
|
20231103,102000,69500696,586,586,586,586,0
|
|
20231103,101900,69500696,586,586,586,586,0
|
|
20231103,101800,69500696,586,587,587,586,920
|
|
20231103,101700,68961426,592,588,592,588,8703
|
|
20231103,101600,63827354,589,590,590,589,44
|
|
20231103,101500,63801397,589,588,592,588,5239
|
|
20231103,101400,60705995,588,588,588,588,456
|
|
20231103,101300,60437867,587,587,587,587,1013
|
|
20231103,101200,59843236,587,586,587,586,2407
|
|
20231103,101100,58432534,586,584,586,584,2412
|
|
20231103,101000,57022162,583,583,583,583,0
|
|
20231103,100900,57022162,583,583,583,583,40
|
|
20231103,100800,56998842,584,584,584,584,0
|
|
20231103,100700,56998842,584,584,584,584,1
|
|
20231103,100600,56998258,582,582,582,582,3770
|
|
20231103,100500,54804118,585,585,585,585,0
|
|
20231103,100400,54804118,585,585,585,585,0
|
|
20231103,100300,54804118,585,581,585,581,7577
|
|
20231103,100200,50387921,581,581,581,581,0
|
|
20231103,100100,50387921,581,581,581,581,135
|
|
20231103,100000,50309486,581,581,581,581,0
|
|
20231103,095900,50309486,581,581,581,581,0
|
|
20231103,095800,50309486,581,581,581,581,0
|
|
20231103,095700,50309486,581,581,581,581,0
|
|
20231103,095600,50309486,581,581,581,581,0
|
|
20231103,095500,50309486,581,581,581,581,500
|
|
20231103,095400,50018986,581,579,581,579,7
|
|
20231103,095300,50014926,582,582,582,582,0
|
|
20231103,095200,50014926,582,582,582,582,0
|
|
20231103,095100,50014926,582,580,582,580,2023
|
|
20231103,095000,48837562,582,578,582,578,40
|
|
20231103,094900,48814378,582,582,582,582,2000
|
|
20231103,094800,47650378,582,582,582,582,0
|
|
20231103,094700,47650378,582,580,582,580,20008
|
|
20231103,094600,36012449,578,578,578,578,3
|
|
20231103,094500,36010715,580,580,580,580,5
|
|
20231103,094400,36007815,578,578,578,578,0
|
|
20231103,094300,36007815,578,578,578,578,0
|
|
20231103,094200,36007815,578,578,578,578,2
|
|
20231103,094100,36006659,581,581,581,581,0
|
|
20231103,094000,36006659,581,581,581,581,0
|
|
20231103,093900,36006659,581,577,581,577,274
|
|
20231103,093800,35848521,577,579,581,577,27
|
|
20231103,093700,35832933,577,578,578,577,1583
|
|
20231103,093600,34919359,578,579,579,578,208
|
|
20231103,093500,34799132,579,579,579,579,280
|
|
20231103,093400,34637012,581,581,581,581,15
|
|
20231103,093300,34628297,581,580,581,580,352
|
|
20231103,093200,34424135,581,581,581,581,100
|
|
20231103,093100,34366035,581,580,581,580,300
|
|
20231103,093000,34191935,580,582,582,580,1419
|
|
20231103,092900,33367526,582,583,583,582,41
|
|
20231103,092800,33343643,583,583,583,583,50
|
|
20231103,092700,33314493,583,583,583,583,22
|
|
20231103,092600,33301667,583,583,583,583,0
|
|
20231103,092500,33301667,583,583,583,583,3
|
|
20231103,092400,33299918,582,584,584,582,13
|
|
20231103,092300,33292344,582,582,582,582,0
|
|
20231103,092200,33292344,582,582,582,582,0
|
|
20231103,092100,33292344,582,582,582,582,55
|
|
20231103,092000,33260334,582,582,582,582,0
|
|
20231103,091900,33260334,582,583,585,582,12693
|
|
20231103,091800,25860312,582,583,583,582,5120
|
|
20231103,091700,22875452,583,583,583,583,10
|
|
20231103,091600,22869622,583,583,583,583,1663
|
|
20231103,091500,21900093,583,583,583,583,10
|
|
20231103,091400,21894263,583,583,585,583,7773
|
|
20231103,091300,17350318,584,585,585,584,4755
|
|
20231103,091200,14568653,585,583,585,583,1009
|
|
20231103,091100,13979396,585,582,585,580,3560
|
|
20231103,091000,11899725,582,579,582,579,6882
|
|
20231103,090900,7904841,578,579,579,578,1250
|
|
20231103,090800,7182101,580,580,580,580,71
|
|
20231103,090700,7140921,580,580,580,580,10
|
|
20231103,090600,7135121,579,577,580,577,25
|
|
20231103,090500,7120636,580,578,580,577,64
|
|
20231103,090400,7083545,578,576,578,575,1191
|
|
20231103,090300,6398267,581,581,581,581,50
|
|
20231103,090200,6369217,581,582,582,581,42
|
|
20231103,090100,6344814,582,578,582,578,8113
|
|
20231103,090000,1654184,576,578,578,576,2863
|