674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201100,92552493,849,849,849,849,3345
|
|
20231101,201000,92552493,849,849,849,849,0
|
|
20231101,200900,92552493,849,849,849,849,0
|
|
20231101,200800,92552493,849,849,849,849,0
|
|
20231101,200700,92552493,849,849,849,849,0
|
|
20231101,200600,92552493,849,849,849,849,0
|
|
20231101,200500,92552493,849,849,849,849,0
|
|
20231101,200400,92552493,849,849,849,849,0
|
|
20231101,200300,92552493,849,849,849,849,0
|
|
20231101,200200,92552493,849,849,849,849,0
|
|
20231101,200100,92552493,849,849,849,849,0
|
|
20231101,200000,92552493,849,849,849,849,0
|
|
20231101,195900,92552493,849,849,849,849,0
|
|
20231101,195800,92552493,849,849,849,849,0
|
|
20231101,195700,92552493,849,849,849,849,0
|
|
20231101,195600,92552493,849,849,849,849,0
|
|
20231101,195500,92552493,849,849,849,849,0
|
|
20231101,195400,92552493,849,849,849,849,0
|
|
20231101,195300,92552493,849,849,849,849,0
|
|
20231101,195200,92552493,849,849,849,849,0
|
|
20231101,195100,92552493,849,849,849,849,0
|
|
20231101,195000,92552493,849,849,849,849,0
|
|
20231101,194900,92552493,849,849,849,849,0
|
|
20231101,194800,92552493,849,849,849,849,0
|
|
20231101,194700,92552493,849,849,849,849,0
|
|
20231101,194600,92552493,849,849,849,849,0
|
|
20231101,194500,92552493,849,849,849,849,0
|
|
20231101,194400,92552493,849,849,849,849,0
|
|
20231101,194300,92552493,849,849,849,849,0
|
|
20231101,194200,92552493,849,849,849,849,0
|
|
20231101,194100,92552493,849,849,849,849,3345
|
|
20231101,194000,92552493,849,849,849,849,0
|
|
20231101,193900,92552493,849,849,849,849,0
|
|
20231101,193800,92552493,849,849,849,849,0
|
|
20231101,193700,92552493,849,849,849,849,0
|
|
20231101,193600,92552493,849,849,849,849,0
|
|
20231101,193500,92552493,849,849,849,849,0
|
|
20231101,193400,92552493,849,849,849,849,0
|
|
20231101,193300,92552493,849,849,849,849,0
|
|
20231101,193200,92552493,849,849,849,849,0
|
|
20231101,193100,92552493,849,849,849,849,0
|
|
20231101,193000,92552493,849,849,849,849,0
|
|
20231101,192900,92552493,849,849,849,849,0
|
|
20231101,192800,92552493,849,849,849,849,0
|
|
20231101,192700,92552493,849,849,849,849,0
|
|
20231101,192600,92552493,849,849,849,849,0
|
|
20231101,192500,92552493,849,849,849,849,0
|
|
20231101,192400,92552493,849,849,849,849,0
|
|
20231101,192300,92552493,849,849,849,849,0
|
|
20231101,192200,92552493,849,849,849,849,0
|
|
20231101,192100,92552493,849,849,849,849,0
|
|
20231101,192000,92552493,849,849,849,849,0
|
|
20231101,191900,92552493,849,849,849,849,0
|
|
20231101,191800,92552493,849,849,849,849,0
|
|
20231101,191700,92552493,849,849,849,849,0
|
|
20231101,191600,92552493,849,849,849,849,0
|
|
20231101,191500,92552493,849,849,849,849,0
|
|
20231101,191400,92552493,849,849,849,849,0
|
|
20231101,191300,92552493,849,849,849,849,0
|
|
20231101,191200,92552493,849,849,849,849,0
|
|
20231101,191100,92552493,849,849,849,849,3345
|
|
20231101,191000,92552493,849,849,849,849,0
|
|
20231101,190900,92552493,849,849,849,849,0
|
|
20231101,190800,92552493,849,849,849,849,0
|
|
20231101,190700,92552493,849,849,849,849,0
|
|
20231101,190600,92552493,849,849,849,849,0
|
|
20231101,190500,92552493,849,849,849,849,0
|
|
20231101,190400,92552493,849,849,849,849,0
|
|
20231101,190300,92552493,849,849,849,849,0
|
|
20231101,190200,92552493,849,849,849,849,0
|
|
20231101,190100,92552493,849,849,849,849,0
|
|
20231101,190000,92552493,849,849,849,849,0
|
|
20231101,185900,92552493,849,849,849,849,0
|
|
20231101,185800,92552493,849,849,849,849,0
|
|
20231101,185700,92552493,849,849,849,849,0
|
|
20231101,185600,92552493,849,849,849,849,0
|
|
20231101,185500,92552493,849,849,849,849,0
|
|
20231101,185400,92552493,849,849,849,849,0
|
|
20231101,185300,92552493,849,849,849,849,0
|
|
20231101,185200,92552493,849,849,849,849,0
|
|
20231101,185100,92552493,849,849,849,849,0
|
|
20231101,185000,92552493,849,849,849,849,0
|
|
20231101,184900,92552493,849,849,849,849,0
|
|
20231101,184800,92552493,849,849,849,849,0
|
|
20231101,184700,92552493,849,849,849,849,0
|
|
20231101,184600,92552493,849,849,849,849,0
|
|
20231101,184500,92552493,849,849,849,849,0
|
|
20231101,184400,92552493,849,849,849,849,0
|
|
20231101,184300,92552493,849,849,849,849,0
|
|
20231101,184200,92552493,849,849,849,849,0
|
|
20231101,184100,92552493,849,849,849,849,3345
|
|
20231101,184000,92552493,849,849,849,849,0
|
|
20231101,183900,92552493,849,849,849,849,0
|
|
20231101,183800,92552493,849,849,849,849,0
|
|
20231101,183700,92552493,849,849,849,849,0
|
|
20231101,183600,92552493,849,849,849,849,0
|
|
20231101,183500,92552493,849,849,849,849,0
|
|
20231101,183400,92552493,849,849,849,849,0
|
|
20231101,183300,92552493,849,849,849,849,0
|
|
20231101,183200,92552493,849,849,849,849,0
|
|
20231101,183100,92552493,849,849,849,849,0
|
|
20231101,183000,92552493,849,849,849,849,0
|
|
20231101,182900,92552493,849,849,849,849,0
|
|
20231101,182800,92552493,849,849,849,849,0
|
|
20231101,182700,92552493,849,849,849,849,0
|
|
20231101,182600,92552493,849,849,849,849,0
|
|
20231101,182500,92552493,849,849,849,849,0
|
|
20231101,182400,92552493,849,849,849,849,0
|
|
20231101,182300,92552493,849,849,849,849,0
|
|
20231101,182200,92552493,849,849,849,849,0
|
|
20231101,182100,92552493,849,849,849,849,0
|
|
20231101,182000,92552493,849,849,849,849,0
|
|
20231101,181900,92552493,849,849,849,849,0
|
|
20231101,181800,92552493,849,849,849,849,0
|
|
20231101,181700,92552493,849,849,849,849,0
|
|
20231101,181600,92552493,849,849,849,849,0
|
|
20231101,181500,92552493,849,849,849,849,0
|
|
20231101,181400,92552493,849,849,849,849,0
|
|
20231101,181300,92552493,849,849,849,849,0
|
|
20231101,181200,92552493,849,849,849,849,0
|
|
20231101,181100,92552493,849,849,849,849,3345
|
|
20231101,181000,92552493,849,849,849,849,0
|
|
20231101,180900,92552493,849,849,849,849,0
|
|
20231101,180800,92552493,849,849,849,849,0
|
|
20231101,180700,92552493,849,849,849,849,0
|
|
20231101,180600,92552493,849,849,849,849,0
|
|
20231101,180500,92552493,849,849,849,849,0
|
|
20231101,180400,92552493,849,849,849,849,0
|
|
20231101,180300,92552493,849,849,849,849,0
|
|
20231101,180200,92552493,849,849,849,849,0
|
|
20231101,180100,92552493,849,849,849,849,0
|
|
20231101,180000,92552493,849,849,849,849,0
|
|
20231101,175900,92552493,849,849,849,849,0
|
|
20231101,175800,92552493,849,849,849,849,0
|
|
20231101,175700,92552493,849,849,849,849,0
|
|
20231101,175600,92552493,849,849,849,849,0
|
|
20231101,175500,92552493,849,849,849,849,0
|
|
20231101,175400,92552493,849,849,849,849,0
|
|
20231101,175300,92552493,849,849,849,849,0
|
|
20231101,175200,92552493,849,849,849,849,0
|
|
20231101,175100,92552493,849,849,849,849,0
|
|
20231101,175000,92552493,849,849,849,849,0
|
|
20231101,174900,92552493,849,849,849,849,0
|
|
20231101,174800,92552493,849,849,849,849,0
|
|
20231101,174700,92552493,849,849,849,849,0
|
|
20231101,174600,92552493,849,849,849,849,0
|
|
20231101,174500,92552493,849,849,849,849,0
|
|
20231101,174400,92552493,849,849,849,849,0
|
|
20231101,174300,92552493,849,849,849,849,0
|
|
20231101,174200,92552493,849,849,849,849,0
|
|
20231101,174100,92552493,849,849,849,849,3345
|
|
20231101,174000,92552493,849,849,849,849,0
|
|
20231101,173900,92552493,849,849,849,849,0
|
|
20231101,173800,92552493,849,849,849,849,0
|
|
20231101,173700,92552493,849,849,849,849,0
|
|
20231101,173600,92552493,849,849,849,849,0
|
|
20231101,173500,92552493,849,849,849,849,0
|
|
20231101,173400,92552493,849,849,849,849,0
|
|
20231101,173300,92552493,849,849,849,849,0
|
|
20231101,173200,92552493,849,849,849,849,0
|
|
20231101,173100,92552493,849,849,849,849,0
|
|
20231101,173000,92552493,849,849,849,849,0
|
|
20231101,172900,92552493,849,849,849,849,0
|
|
20231101,172800,92552493,849,849,849,849,0
|
|
20231101,172700,92552493,849,849,849,849,0
|
|
20231101,172600,92552493,849,849,849,849,0
|
|
20231101,172500,92552493,849,849,849,849,0
|
|
20231101,172400,92552493,849,849,849,849,0
|
|
20231101,172300,92552493,849,849,849,849,0
|
|
20231101,172200,92552493,849,849,849,849,0
|
|
20231101,172100,92552493,849,849,849,849,0
|
|
20231101,172000,92552493,849,849,849,849,0
|
|
20231101,171900,92552493,849,849,849,849,0
|
|
20231101,171800,92552493,849,849,849,849,0
|
|
20231101,171700,92552493,849,849,849,849,0
|
|
20231101,171600,92552493,849,849,849,849,0
|
|
20231101,171500,92552493,849,849,849,849,0
|
|
20231101,171400,92552493,849,849,849,849,0
|
|
20231101,171300,92552493,849,849,849,849,0
|
|
20231101,171200,92552493,849,849,849,849,0
|
|
20231101,171100,92552493,849,849,849,849,3345
|
|
20231101,171000,92552493,849,849,849,849,0
|
|
20231101,170900,92552493,849,849,849,849,0
|
|
20231101,170800,92552493,849,849,849,849,0
|
|
20231101,170700,92552493,849,849,849,849,0
|
|
20231101,170600,92552493,849,849,849,849,0
|
|
20231101,170500,92552493,849,849,849,849,0
|
|
20231101,170400,92552493,849,849,849,849,0
|
|
20231101,170300,92552493,849,849,849,849,0
|
|
20231101,170200,92552493,849,849,849,849,0
|
|
20231101,170100,92552493,849,849,849,849,0
|
|
20231101,170000,92552493,849,849,849,849,0
|
|
20231101,165900,92552493,849,849,849,849,0
|
|
20231101,165800,92552493,849,849,849,849,0
|
|
20231101,165700,92552493,849,849,849,849,0
|
|
20231101,165600,92552493,849,849,849,849,0
|
|
20231101,165500,92552493,849,849,849,849,0
|
|
20231101,165400,92552493,849,849,849,849,0
|
|
20231101,165300,92552493,849,849,849,849,0
|
|
20231101,165200,92552493,849,849,849,849,0
|
|
20231101,165100,92552493,849,849,849,849,0
|
|
20231101,165000,92552493,849,849,849,849,0
|
|
20231101,164900,92552493,849,849,849,849,0
|
|
20231101,164800,92552493,849,849,849,849,0
|
|
20231101,164700,92552493,849,849,849,849,0
|
|
20231101,164600,92552493,849,849,849,849,0
|
|
20231101,164500,92552493,849,849,849,849,0
|
|
20231101,164400,92552493,849,849,849,849,0
|
|
20231101,164300,92552493,849,849,849,849,0
|
|
20231101,164200,92552493,849,849,849,849,0
|
|
20231101,164100,92552493,849,849,849,849,3345
|
|
20231101,164000,92552493,849,849,849,849,0
|
|
20231101,163900,92552493,849,849,849,849,0
|
|
20231101,163800,92552493,849,849,849,849,0
|
|
20231101,163700,92552493,849,849,849,849,0
|
|
20231101,163600,92552493,849,849,849,849,0
|
|
20231101,163500,92552493,849,849,849,849,0
|
|
20231101,163400,92552493,849,849,849,849,0
|
|
20231101,163300,92552493,849,849,849,849,0
|
|
20231101,163200,92552493,849,849,849,849,0
|
|
20231101,163100,92552493,849,849,849,849,0
|
|
20231101,163000,92552493,849,849,849,849,0
|
|
20231101,162900,92552493,849,849,849,849,0
|
|
20231101,162800,92552493,849,849,849,849,0
|
|
20231101,162700,92552493,849,849,849,849,0
|
|
20231101,162600,92552493,849,849,849,849,0
|
|
20231101,162500,92552493,849,849,849,849,0
|
|
20231101,162400,92552493,849,849,849,849,0
|
|
20231101,162300,92552493,849,849,849,849,0
|
|
20231101,162200,92552493,849,849,849,849,0
|
|
20231101,162100,92552493,849,849,849,849,0
|
|
20231101,162000,92552493,849,849,849,849,0
|
|
20231101,161900,92552493,849,849,849,849,0
|
|
20231101,161800,92552493,849,849,849,849,0
|
|
20231101,161700,92552493,849,849,849,849,0
|
|
20231101,161600,92552493,849,849,849,849,0
|
|
20231101,161500,92552493,849,849,849,849,0
|
|
20231101,161400,92552493,849,849,849,849,0
|
|
20231101,161300,92552493,849,849,849,849,0
|
|
20231101,161200,92552493,849,849,849,849,0
|
|
20231101,161100,92552493,849,849,849,849,3345
|
|
20231101,161000,92552493,849,849,849,849,0
|
|
20231101,160900,92552493,849,849,849,849,0
|
|
20231101,160800,92552493,849,849,849,849,0
|
|
20231101,160700,92552493,849,849,849,849,0
|
|
20231101,160600,92552493,849,849,849,849,0
|
|
20231101,160500,92552493,849,849,849,849,0
|
|
20231101,160400,92552493,849,849,849,849,0
|
|
20231101,160300,92552493,849,849,849,849,0
|
|
20231101,160200,92552493,849,849,849,849,0
|
|
20231101,160100,92552493,849,849,849,849,0
|
|
20231101,160000,92552493,849,849,849,849,0
|
|
20231101,155900,92552493,849,849,849,849,0
|
|
20231101,155800,92552493,849,849,849,849,0
|
|
20231101,155700,92552493,849,849,849,849,0
|
|
20231101,155600,92552493,849,849,849,849,0
|
|
20231101,155500,92552493,849,849,849,849,0
|
|
20231101,155400,92552493,849,849,849,849,0
|
|
20231101,155300,92552493,849,849,849,849,0
|
|
20231101,155200,92552493,849,849,849,849,0
|
|
20231101,155100,92552493,849,849,849,849,0
|
|
20231101,155000,92552493,849,849,849,849,0
|
|
20231101,154900,92552493,849,849,849,849,0
|
|
20231101,154800,92552493,849,849,849,849,0
|
|
20231101,154700,92552493,849,849,849,849,0
|
|
20231101,154600,92552493,849,849,849,849,0
|
|
20231101,154500,92552493,849,849,849,849,0
|
|
20231101,154400,92552493,849,849,849,849,0
|
|
20231101,154300,92552493,849,849,849,849,0
|
|
20231101,154200,92552493,849,849,849,849,0
|
|
20231101,154100,92552493,849,849,849,849,3345
|
|
20231101,154000,92552493,849,849,849,849,0
|
|
20231101,153900,92552493,849,849,849,849,0
|
|
20231101,153800,92552493,849,849,849,849,0
|
|
20231101,153700,92552493,849,849,849,849,0
|
|
20231101,153600,92552493,849,849,849,849,0
|
|
20231101,153500,92552493,849,849,849,849,0
|
|
20231101,153400,92552493,849,849,849,849,0
|
|
20231101,153300,92552493,849,849,849,849,0
|
|
20231101,153200,92552493,849,849,849,849,0
|
|
20231101,153100,92552493,849,849,849,849,0
|
|
20231101,153000,92552493,849,849,849,849,3345
|
|
20231101,152900,89712588,847,847,847,847,0
|
|
20231101,152800,89712588,847,847,847,847,0
|
|
20231101,152700,89712588,847,847,847,847,0
|
|
20231101,152600,89712588,847,847,847,847,0
|
|
20231101,152500,89712588,847,847,847,847,0
|
|
20231101,152400,89712588,847,847,847,847,0
|
|
20231101,152300,89712588,847,847,847,847,0
|
|
20231101,152200,89712588,847,847,847,847,0
|
|
20231101,152100,89712588,847,847,847,847,0
|
|
20231101,152000,89712588,847,847,847,847,0
|
|
20231101,151900,89712588,847,847,847,847,0
|
|
20231101,151800,89712588,847,847,847,847,0
|
|
20231101,151700,89712588,847,847,847,847,0
|
|
20231101,151600,89712588,847,847,847,847,0
|
|
20231101,151500,89712588,847,847,847,847,0
|
|
20231101,151400,89712588,847,846,847,842,1740
|
|
20231101,151300,88242033,846,846,846,846,0
|
|
20231101,151200,88242033,846,846,846,846,20
|
|
20231101,151100,88225113,846,846,846,846,200
|
|
20231101,151000,88055913,846,844,846,844,511
|
|
20231101,150900,87624127,844,844,844,844,0
|
|
20231101,150800,87624127,844,842,844,842,1464
|
|
20231101,150700,86391411,846,846,846,846,0
|
|
20231101,150600,86391411,846,846,846,846,0
|
|
20231101,150500,86391411,846,846,846,846,0
|
|
20231101,150400,86391411,846,846,846,846,1
|
|
20231101,150300,86390565,842,842,842,842,322
|
|
20231101,150200,86119441,848,848,848,848,0
|
|
20231101,150100,86119441,848,848,848,848,0
|
|
20231101,150000,86119441,848,847,848,842,126
|
|
20231101,145900,86012616,848,848,848,848,0
|
|
20231101,145800,86012616,848,848,848,848,0
|
|
20231101,145700,86012616,848,842,848,842,31
|
|
20231101,145600,85986508,848,848,848,848,0
|
|
20231101,145500,85986508,848,846,848,846,868
|
|
20231101,145400,85252178,848,848,848,848,0
|
|
20231101,145300,85252178,848,846,848,846,857
|
|
20231101,145200,84526931,847,847,847,847,0
|
|
20231101,145100,84526931,847,847,847,847,0
|
|
20231101,145000,84526931,847,847,847,847,187
|
|
20231101,144900,84368542,845,845,845,845,822
|
|
20231101,144800,83673952,847,845,847,845,2523
|
|
20231101,144700,81541761,845,845,845,845,0
|
|
20231101,144600,81541761,845,844,845,844,107
|
|
20231101,144500,81451452,844,844,844,844,0
|
|
20231101,144400,81451452,844,844,844,844,0
|
|
20231101,144300,81451452,844,844,844,844,0
|
|
20231101,144200,81451452,844,844,844,844,0
|
|
20231101,144100,81451452,844,844,844,844,0
|
|
20231101,144000,81451452,844,844,844,844,0
|
|
20231101,143900,81451452,844,844,844,844,0
|
|
20231101,143800,81451452,844,844,844,844,1
|
|
20231101,143700,81450608,843,843,843,843,0
|
|
20231101,143600,81450608,843,843,843,843,0
|
|
20231101,143500,81450608,843,843,843,843,0
|
|
20231101,143400,81450608,843,843,843,843,186
|
|
20231101,143300,81293810,844,844,844,844,0
|
|
20231101,143200,81293810,844,844,844,844,0
|
|
20231101,143100,81293810,844,844,844,844,0
|
|
20231101,143000,81293810,844,844,844,844,0
|
|
20231101,142900,81293810,844,844,844,844,0
|
|
20231101,142800,81293810,844,844,844,844,0
|
|
20231101,142700,81293810,844,844,844,844,0
|
|
20231101,142600,81293810,844,844,844,844,0
|
|
20231101,142500,81293810,844,844,844,844,0
|
|
20231101,142400,81293810,844,844,844,844,0
|
|
20231101,142300,81293810,844,844,844,844,0
|
|
20231101,142200,81293810,844,844,844,844,0
|
|
20231101,142100,81293810,844,844,844,844,1
|
|
20231101,142000,81292966,837,837,837,837,540
|
|
20231101,141900,80840986,844,844,844,844,0
|
|
20231101,141800,80840986,844,840,844,840,187
|
|
20231101,141700,80683379,837,837,837,837,19
|
|
20231101,141600,80667476,840,840,840,840,1
|
|
20231101,141500,80666636,843,843,843,843,0
|
|
20231101,141400,80666636,843,843,843,843,0
|
|
20231101,141300,80666636,843,843,843,843,34
|
|
20231101,141200,80637974,843,843,843,843,0
|
|
20231101,141100,80637974,843,843,843,843,0
|
|
20231101,141000,80637974,843,843,843,843,1
|
|
20231101,140900,80637131,840,840,840,840,60
|
|
20231101,140800,80586731,844,844,844,844,0
|
|
20231101,140700,80586731,844,844,844,844,0
|
|
20231101,140600,80586731,844,844,844,844,0
|
|
20231101,140500,80586731,844,844,844,844,0
|
|
20231101,140400,80586731,844,840,844,840,2
|
|
20231101,140300,80585047,844,844,844,844,8
|
|
20231101,140200,80578295,844,844,844,844,187
|
|
20231101,140100,80420467,844,844,844,844,0
|
|
20231101,140000,80420467,844,844,844,844,0
|
|
20231101,135900,80420467,844,844,844,844,0
|
|
20231101,135800,80420467,844,844,844,844,0
|
|
20231101,135700,80420467,844,844,844,844,0
|
|
20231101,135600,80420467,844,844,844,844,0
|
|
20231101,135500,80420467,844,839,844,839,291
|
|
20231101,135400,80176313,844,844,844,844,0
|
|
20231101,135300,80176313,844,844,844,844,0
|
|
20231101,135200,80176313,844,844,844,844,11
|
|
20231101,135100,80167029,844,844,844,844,0
|
|
20231101,135000,80167029,844,844,844,844,0
|
|
20231101,134900,80167029,844,844,844,844,0
|
|
20231101,134800,80167029,844,844,844,844,0
|
|
20231101,134700,80167029,844,844,844,844,0
|
|
20231101,134600,80167029,844,844,844,844,187
|
|
20231101,134500,80009201,844,844,844,844,0
|
|
20231101,134400,80009201,844,844,844,844,0
|
|
20231101,134300,80009201,844,844,844,844,0
|
|
20231101,134200,80009201,844,844,844,844,0
|
|
20231101,134100,80009201,844,844,844,844,0
|
|
20231101,134000,80009201,844,844,844,844,0
|
|
20231101,133900,80009201,844,844,844,844,0
|
|
20231101,133800,80009201,844,844,844,844,100
|
|
20231101,133700,79924801,844,844,844,844,60
|
|
20231101,133600,79874161,844,844,844,844,0
|
|
20231101,133500,79874161,844,844,844,844,0
|
|
20231101,133400,79874161,844,844,844,844,0
|
|
20231101,133300,79874161,844,844,844,844,0
|
|
20231101,133200,79874161,844,844,844,844,0
|
|
20231101,133100,79874161,844,838,844,838,2
|
|
20231101,133000,79872479,845,842,845,842,187
|
|
20231101,132900,79714683,843,843,843,843,0
|
|
20231101,132800,79714683,843,841,843,841,54
|
|
20231101,132700,79669200,837,837,837,837,30
|
|
20231101,132600,79644090,835,839,839,835,140
|
|
20231101,132500,79526686,839,839,839,839,20
|
|
20231101,132400,79509906,844,844,844,844,0
|
|
20231101,132300,79509906,844,843,844,843,187
|
|
20231101,132200,79352084,844,844,844,844,187
|
|
20231101,132100,79194256,844,844,844,844,0
|
|
20231101,132000,79194256,844,844,844,844,0
|
|
20231101,131900,79194256,844,844,844,844,2
|
|
20231101,131800,79192568,845,845,845,845,0
|
|
20231101,131700,79192568,845,845,845,845,0
|
|
20231101,131600,79192568,845,845,845,845,0
|
|
20231101,131500,79192568,845,845,845,845,0
|
|
20231101,131400,79192568,845,842,845,842,241
|
|
20231101,131300,78989612,842,842,842,842,0
|
|
20231101,131200,78989612,842,842,842,842,0
|
|
20231101,131100,78989612,842,842,842,842,0
|
|
20231101,131000,78989612,842,837,842,837,94
|
|
20231101,130900,78910929,842,842,842,842,0
|
|
20231101,130800,78910929,842,837,842,837,8
|
|
20231101,130700,78904228,843,843,843,843,0
|
|
20231101,130600,78904228,843,843,843,843,0
|
|
20231101,130500,78904228,843,843,843,843,0
|
|
20231101,130400,78904228,843,843,843,843,5
|
|
20231101,130300,78900013,843,843,843,843,0
|
|
20231101,130200,78900013,843,843,843,843,0
|
|
20231101,130100,78900013,843,843,843,843,0
|
|
20231101,130000,78900013,843,843,843,843,2
|
|
20231101,125900,78898327,844,844,844,844,0
|
|
20231101,125800,78898327,844,841,844,840,190
|
|
20231101,125700,78738191,840,840,840,840,0
|
|
20231101,125600,78738191,840,840,840,840,0
|
|
20231101,125500,78738191,840,840,840,840,0
|
|
20231101,125400,78738191,840,840,840,840,11
|
|
20231101,125300,78728951,841,841,841,841,124
|
|
20231101,125200,78624667,841,841,841,841,0
|
|
20231101,125100,78624667,841,839,841,839,2
|
|
20231101,125000,78622987,830,830,830,830,0
|
|
20231101,124900,78622987,830,830,830,830,0
|
|
20231101,124800,78622987,830,834,834,830,15140
|
|
20231101,124700,66056350,835,835,835,835,0
|
|
20231101,124600,66056350,835,835,835,835,0
|
|
20231101,124500,66056350,835,837,837,835,202
|
|
20231101,124400,65887563,841,841,841,841,1
|
|
20231101,124300,65886722,841,841,841,841,0
|
|
20231101,124200,65886722,841,839,841,839,287
|
|
20231101,124100,65645649,841,841,841,841,0
|
|
20231101,124000,65645649,841,841,841,841,0
|
|
20231101,123900,65645649,841,841,841,841,0
|
|
20231101,123800,65645649,841,841,841,841,0
|
|
20231101,123700,65645649,841,841,841,841,0
|
|
20231101,123600,65645649,841,841,841,841,0
|
|
20231101,123500,65645649,841,841,841,841,0
|
|
20231101,123400,65645649,841,841,841,841,0
|
|
20231101,123300,65645649,841,841,841,841,0
|
|
20231101,123200,65645649,841,841,841,841,0
|
|
20231101,123100,65645649,841,841,841,841,0
|
|
20231101,123000,65645649,841,841,841,841,0
|
|
20231101,122900,65645649,841,841,841,841,0
|
|
20231101,122800,65645649,841,841,841,841,0
|
|
20231101,122700,65645649,841,841,841,841,0
|
|
20231101,122600,65645649,841,840,841,840,187
|
|
20231101,122500,65488447,840,840,840,830,364
|
|
20231101,122400,65184411,841,841,841,841,0
|
|
20231101,122300,65184411,841,841,841,841,0
|
|
20231101,122200,65184411,841,841,841,841,0
|
|
20231101,122100,65184411,841,841,841,841,42
|
|
20231101,122000,65149089,840,840,840,840,5
|
|
20231101,121900,65144889,841,841,841,841,0
|
|
20231101,121800,65144889,841,841,841,841,1
|
|
20231101,121700,65144048,839,839,839,839,0
|
|
20231101,121600,65144048,839,840,840,839,160
|
|
20231101,121500,65009745,841,841,841,841,0
|
|
20231101,121400,65009745,841,841,841,841,0
|
|
20231101,121300,65009745,841,841,841,841,0
|
|
20231101,121200,65009745,841,841,841,841,0
|
|
20231101,121100,65009745,841,841,841,841,0
|
|
20231101,121000,65009745,841,841,841,841,187
|
|
20231101,120900,64852478,841,841,841,841,0
|
|
20231101,120800,64852478,841,840,841,840,8
|
|
20231101,120700,64845757,840,840,840,840,0
|
|
20231101,120600,64845757,840,840,840,840,1
|
|
20231101,120500,64844917,838,838,838,838,219
|
|
20231101,120400,64661395,841,841,841,841,0
|
|
20231101,120300,64661395,841,841,841,841,0
|
|
20231101,120200,64661395,841,841,841,841,0
|
|
20231101,120100,64661395,841,841,841,841,1
|
|
20231101,120000,64660554,836,836,836,836,187
|
|
20231101,115900,64504222,841,841,841,841,0
|
|
20231101,115800,64504222,841,841,841,841,0
|
|
20231101,115700,64504222,841,841,841,841,0
|
|
20231101,115600,64504222,841,841,841,841,0
|
|
20231101,115500,64504222,841,841,841,841,0
|
|
20231101,115400,64504222,841,841,841,841,187
|
|
20231101,115300,64346955,841,841,841,841,0
|
|
20231101,115200,64346955,841,841,841,841,0
|
|
20231101,115100,64346955,841,841,841,841,0
|
|
20231101,115000,64346955,841,841,841,841,0
|
|
20231101,114900,64346955,841,841,841,841,0
|
|
20231101,114800,64346955,841,841,841,841,0
|
|
20231101,114700,64346955,841,841,841,841,1
|
|
20231101,114600,64346114,841,841,841,841,0
|
|
20231101,114500,64346114,841,841,841,841,0
|
|
20231101,114400,64346114,841,840,841,840,2
|
|
20231101,114300,64344433,837,840,841,837,75
|
|
20231101,114200,64281445,841,841,841,841,0
|
|
20231101,114100,64281445,841,841,841,841,117
|
|
20231101,114000,64183048,844,844,845,841,131
|
|
20231101,113900,64072779,845,845,845,845,0
|
|
20231101,113800,64072779,845,843,845,843,657
|
|
20231101,113700,63518275,843,840,843,840,419
|
|
20231101,113600,63165337,839,833,839,833,33344
|
|
20231101,113500,35382806,830,830,830,830,100
|
|
20231101,113400,35299806,833,833,833,833,0
|
|
20231101,113300,35299806,833,833,833,833,0
|
|
20231101,113200,35299806,833,833,833,833,10
|
|
20231101,113100,35291476,833,833,833,833,0
|
|
20231101,113000,35291476,833,833,833,833,0
|
|
20231101,112900,35291476,833,833,833,833,0
|
|
20231101,112800,35291476,833,830,833,828,1001
|
|
20231101,112700,34460725,833,833,833,833,1
|
|
20231101,112600,34459892,830,830,830,830,0
|
|
20231101,112500,34459892,830,831,831,830,336
|
|
20231101,112400,34180985,832,832,832,832,149
|
|
20231101,112300,34057017,833,833,833,833,42
|
|
20231101,112200,34022031,833,832,833,832,203
|
|
20231101,112100,33852948,833,833,833,833,0
|
|
20231101,112000,33852948,833,833,833,833,0
|
|
20231101,111900,33852948,833,833,833,833,0
|
|
20231101,111800,33852948,833,833,833,833,116
|
|
20231101,111700,33756320,835,835,835,835,0
|
|
20231101,111600,33756320,835,835,835,835,0
|
|
20231101,111500,33756320,835,835,835,835,0
|
|
20231101,111400,33756320,835,835,835,835,0
|
|
20231101,111300,33756320,835,835,835,835,50
|
|
20231101,111200,33714570,835,835,835,835,0
|
|
20231101,111100,33714570,835,835,835,835,0
|
|
20231101,111000,33714570,835,835,835,835,0
|
|
20231101,110900,33714570,835,835,835,835,0
|
|
20231101,110800,33714570,835,835,835,835,0
|
|
20231101,110700,33714570,835,835,835,835,0
|
|
20231101,110600,33714570,835,833,835,833,353
|
|
20231101,110500,33420147,835,835,835,835,0
|
|
20231101,110400,33420147,835,835,835,835,0
|
|
20231101,110300,33420147,835,835,835,835,0
|
|
20231101,110200,33420147,835,835,835,835,0
|
|
20231101,110100,33420147,835,835,835,835,1
|
|
20231101,110000,33419312,832,833,833,832,12
|
|
20231101,105900,33409317,834,834,834,834,3500
|
|
20231101,105800,30490317,834,834,834,834,0
|
|
20231101,105700,30490317,834,834,834,834,0
|
|
20231101,105600,30490317,834,834,834,834,0
|
|
20231101,105500,30490317,834,834,834,834,0
|
|
20231101,105400,30490317,834,834,834,834,0
|
|
20231101,105300,30490317,834,825,834,825,18
|
|
20231101,105200,30475450,834,834,834,834,0
|
|
20231101,105100,30475450,834,834,834,834,0
|
|
20231101,105000,30475450,834,829,834,829,187
|
|
20231101,104900,30319501,820,829,829,820,1849
|
|
20231101,104800,28797909,836,836,836,836,0
|
|
20231101,104700,28797909,836,836,836,836,0
|
|
20231101,104600,28797909,836,836,836,836,0
|
|
20231101,104500,28797909,836,836,836,836,0
|
|
20231101,104400,28797909,836,836,836,836,0
|
|
20231101,104300,28797909,836,836,836,836,0
|
|
20231101,104200,28797909,836,833,836,833,3
|
|
20231101,104100,28795405,828,828,828,828,373
|
|
20231101,104000,28486561,828,828,828,828,0
|
|
20231101,103900,28486561,828,828,828,828,0
|
|
20231101,103800,28486561,828,828,828,828,198
|
|
20231101,103700,28322617,828,828,828,828,0
|
|
20231101,103600,28322617,828,828,828,828,43
|
|
20231101,103500,28287013,828,828,828,828,0
|
|
20231101,103400,28287013,828,828,828,828,190
|
|
20231101,103300,28129693,828,828,828,828,0
|
|
20231101,103200,28129693,828,828,828,828,0
|
|
20231101,103100,28129693,828,828,828,828,0
|
|
20231101,103000,28129693,828,828,828,828,0
|
|
20231101,102900,28129693,828,829,829,825,394
|
|
20231101,102800,27804089,836,836,836,836,0
|
|
20231101,102700,27804089,836,836,836,836,0
|
|
20231101,102600,27804089,836,836,836,836,0
|
|
20231101,102500,27804089,836,836,836,836,0
|
|
20231101,102400,27804089,836,836,836,836,0
|
|
20231101,102300,27804089,836,836,836,836,0
|
|
20231101,102200,27804089,836,836,836,836,0
|
|
20231101,102100,27804089,836,836,836,836,0
|
|
20231101,102000,27804089,836,836,836,836,0
|
|
20231101,101900,27804089,836,836,836,836,0
|
|
20231101,101800,27804089,836,836,836,836,187
|
|
20231101,101700,27647757,836,836,836,836,0
|
|
20231101,101600,27647757,836,836,836,836,0
|
|
20231101,101500,27647757,836,836,836,836,0
|
|
20231101,101400,27647757,836,836,836,836,0
|
|
20231101,101300,27647757,836,836,836,836,0
|
|
20231101,101200,27647757,836,835,836,835,244
|
|
20231101,101100,27444016,834,835,835,834,43
|
|
20231101,101000,27408112,835,835,835,835,0
|
|
20231101,100900,27408112,835,834,835,834,4
|
|
20231101,100800,27404775,835,835,835,834,46
|
|
20231101,100700,27366367,834,834,834,834,33
|
|
20231101,100600,27338845,835,835,835,835,0
|
|
20231101,100500,27338845,835,835,835,835,0
|
|
20231101,100400,27338845,835,835,835,835,10
|
|
20231101,100300,27330495,835,835,835,835,0
|
|
20231101,100200,27330495,835,835,835,835,187
|
|
20231101,100100,27174350,835,829,835,829,14
|
|
20231101,100000,27162732,835,835,835,835,0
|
|
20231101,095900,27162732,835,835,835,835,119
|
|
20231101,095800,27063367,835,835,835,835,1
|
|
20231101,095700,27062532,834,834,834,834,0
|
|
20231101,095600,27062532,834,834,834,834,119
|
|
20231101,095500,26963286,835,829,835,829,2
|
|
20231101,095400,26961622,835,835,835,835,0
|
|
20231101,095300,26961622,835,835,835,835,1
|
|
20231101,095200,26960787,830,830,830,830,41
|
|
20231101,095100,26926757,836,836,836,836,179
|
|
20231101,095000,26777113,837,837,837,837,0
|
|
20231101,094900,26777113,837,831,837,831,4
|
|
20231101,094800,26773777,829,833,833,806,3243
|
|
20231101,094700,24117681,832,832,832,832,1
|
|
20231101,094600,24116849,839,839,839,839,187
|
|
20231101,094500,23959956,839,839,839,839,10
|
|
20231101,094400,23951566,839,839,839,839,0
|
|
20231101,094300,23951566,839,839,839,839,1
|
|
20231101,094200,23950727,839,839,839,839,10
|
|
20231101,094100,23942337,839,833,841,830,552
|
|
20231101,094000,23483765,841,833,841,833,2
|
|
20231101,093900,23482091,842,842,842,842,0
|
|
20231101,093800,23482091,842,842,842,833,9207
|
|
20231101,093700,15729807,842,842,842,842,10
|
|
20231101,093600,15721387,842,842,842,842,0
|
|
20231101,093500,15721387,842,842,842,842,0
|
|
20231101,093400,15721387,842,836,842,836,303
|
|
20231101,093300,15468067,842,837,842,836,232
|
|
20231101,093200,15274061,842,842,842,842,0
|
|
20231101,093100,15274061,842,841,842,841,36
|
|
20231101,093000,15243767,841,840,841,840,24
|
|
20231101,092900,15223606,840,832,840,831,5511
|
|
20231101,092800,10602317,836,836,836,836,0
|
|
20231101,092700,10602317,836,835,836,835,51
|
|
20231101,092600,10559731,836,833,836,832,276
|
|
20231101,092500,10330054,837,837,837,837,0
|
|
20231101,092400,10330054,837,837,837,837,0
|
|
20231101,092300,10330054,837,836,837,836,313
|
|
20231101,092200,10068384,836,833,836,833,186
|
|
20231101,092100,9912891,837,837,837,837,0
|
|
20231101,092000,9912891,837,837,837,837,100
|
|
20231101,091900,9829191,837,837,837,837,8
|
|
20231101,091800,9822495,837,837,837,837,0
|
|
20231101,091700,9822495,837,837,837,837,0
|
|
20231101,091600,9822495,837,832,837,830,281
|
|
20231101,091500,9589077,837,837,837,837,1
|
|
20231101,091400,9588240,835,835,835,835,1
|
|
20231101,091300,9587405,833,829,833,829,3346
|
|
20231101,091200,6808527,830,824,830,824,2821
|
|
20231101,091100,4477239,825,825,825,825,0
|
|
20231101,091000,4477239,825,825,825,825,0
|
|
20231101,090900,4477239,825,825,825,825,0
|
|
20231101,090800,4477239,825,825,825,825,0
|
|
20231101,090700,4477239,825,825,825,825,0
|
|
20231101,090600,4477239,825,821,825,821,7
|
|
20231101,090500,4471479,819,818,820,818,2362
|
|
20231101,090400,2538323,818,818,818,818,9
|
|
20231101,090300,2530961,818,816,818,816,216
|
|
20231101,090200,2354471,816,816,816,816,1
|
|
20231101,090100,2353655,818,818,818,818,2
|
|
20231101,090000,2352019,818,813,818,813,2893
|