628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192500,20382876,689,689,689,689,2384
|
|
20231102,192400,20382876,689,689,689,689,0
|
|
20231102,192300,20382876,689,689,689,689,0
|
|
20231102,192200,20382876,689,689,689,689,0
|
|
20231102,192100,20382876,689,689,689,689,0
|
|
20231102,192000,20382876,689,689,689,689,0
|
|
20231102,191900,20382876,689,689,689,689,0
|
|
20231102,191800,20382876,689,689,689,689,0
|
|
20231102,191700,20382876,689,689,689,689,0
|
|
20231102,191600,20382876,689,689,689,689,0
|
|
20231102,191500,20382876,689,689,689,689,0
|
|
20231102,191400,20382876,689,689,689,689,0
|
|
20231102,191300,20382876,689,689,689,689,0
|
|
20231102,191200,20382876,689,689,689,689,0
|
|
20231102,191100,20382876,689,689,689,689,0
|
|
20231102,191000,20382876,689,689,689,689,0
|
|
20231102,190900,20382876,689,689,689,689,0
|
|
20231102,190800,20382876,689,689,689,689,0
|
|
20231102,190700,20382876,689,689,689,689,0
|
|
20231102,190600,20382876,689,689,689,689,0
|
|
20231102,190500,20382876,689,689,689,689,0
|
|
20231102,190400,20382876,689,689,689,689,0
|
|
20231102,190300,20382876,689,689,689,689,0
|
|
20231102,190200,20382876,689,689,689,689,0
|
|
20231102,190100,20382876,689,689,689,689,0
|
|
20231102,190000,20382876,689,689,689,689,0
|
|
20231102,185900,20382876,689,689,689,689,0
|
|
20231102,185800,20382876,689,689,689,689,0
|
|
20231102,185700,20382876,689,689,689,689,0
|
|
20231102,185600,20382876,689,689,689,689,0
|
|
20231102,185500,20382876,689,689,689,689,2384
|
|
20231102,185400,20382876,689,689,689,689,0
|
|
20231102,185300,20382876,689,689,689,689,0
|
|
20231102,185200,20382876,689,689,689,689,0
|
|
20231102,185100,20382876,689,689,689,689,0
|
|
20231102,185000,20382876,689,689,689,689,0
|
|
20231102,184900,20382876,689,689,689,689,0
|
|
20231102,184800,20382876,689,689,689,689,0
|
|
20231102,184700,20382876,689,689,689,689,0
|
|
20231102,184600,20382876,689,689,689,689,0
|
|
20231102,184500,20382876,689,689,689,689,0
|
|
20231102,184400,20382876,689,689,689,689,0
|
|
20231102,184300,20382876,689,689,689,689,0
|
|
20231102,184200,20382876,689,689,689,689,0
|
|
20231102,184100,20382876,689,689,689,689,0
|
|
20231102,184000,20382876,689,689,689,689,0
|
|
20231102,183900,20382876,689,689,689,689,0
|
|
20231102,183800,20382876,689,689,689,689,0
|
|
20231102,183700,20382876,689,689,689,689,0
|
|
20231102,183600,20382876,689,689,689,689,0
|
|
20231102,183500,20382876,689,689,689,689,0
|
|
20231102,183400,20382876,689,689,689,689,0
|
|
20231102,183300,20382876,689,689,689,689,0
|
|
20231102,183200,20382876,689,689,689,689,0
|
|
20231102,183100,20382876,689,689,689,689,0
|
|
20231102,183000,20382876,689,689,689,689,0
|
|
20231102,182900,20382876,689,689,689,689,0
|
|
20231102,182800,20382876,689,689,689,689,0
|
|
20231102,182700,20382876,689,689,689,689,0
|
|
20231102,182600,20382876,689,689,689,689,0
|
|
20231102,182500,20382876,689,689,689,689,2384
|
|
20231102,182400,20382876,689,689,689,689,0
|
|
20231102,182300,20382876,689,689,689,689,0
|
|
20231102,182200,20382876,689,689,689,689,0
|
|
20231102,182100,20382876,689,689,689,689,0
|
|
20231102,182000,20382876,689,689,689,689,0
|
|
20231102,181900,20382876,689,689,689,689,0
|
|
20231102,181800,20382876,689,689,689,689,0
|
|
20231102,181700,20382876,689,689,689,689,0
|
|
20231102,181600,20382876,689,689,689,689,0
|
|
20231102,181500,20382876,689,689,689,689,0
|
|
20231102,181400,20382876,689,689,689,689,0
|
|
20231102,181300,20382876,689,689,689,689,0
|
|
20231102,181200,20382876,689,689,689,689,0
|
|
20231102,181100,20382876,689,689,689,689,0
|
|
20231102,181000,20382876,689,689,689,689,0
|
|
20231102,180900,20382876,689,689,689,689,0
|
|
20231102,180800,20382876,689,689,689,689,0
|
|
20231102,180700,20382876,689,689,689,689,0
|
|
20231102,180600,20382876,689,689,689,689,0
|
|
20231102,180500,20382876,689,689,689,689,0
|
|
20231102,180400,20382876,689,689,689,689,0
|
|
20231102,180300,20382876,689,689,689,689,0
|
|
20231102,180200,20382876,689,689,689,689,0
|
|
20231102,180100,20382876,689,689,689,689,0
|
|
20231102,180000,20382876,689,689,689,689,0
|
|
20231102,175900,20382876,689,689,689,689,0
|
|
20231102,175800,20382876,689,689,689,689,0
|
|
20231102,175700,20382876,689,689,689,689,0
|
|
20231102,175600,20382876,689,689,689,689,0
|
|
20231102,175500,20382876,689,689,689,689,2384
|
|
20231102,175400,20382876,689,689,689,689,0
|
|
20231102,175300,20382876,689,689,689,689,0
|
|
20231102,175200,20382876,689,689,689,689,0
|
|
20231102,175100,20382876,689,689,689,689,0
|
|
20231102,175000,20382876,689,689,689,689,0
|
|
20231102,174900,20382876,689,689,689,689,0
|
|
20231102,174800,20382876,689,689,689,689,0
|
|
20231102,174700,20382876,689,689,689,689,0
|
|
20231102,174600,20382876,689,689,689,689,0
|
|
20231102,174500,20382876,689,689,689,689,0
|
|
20231102,174400,20382876,689,689,689,689,0
|
|
20231102,174300,20382876,689,689,689,689,0
|
|
20231102,174200,20382876,689,689,689,689,0
|
|
20231102,174100,20382876,689,689,689,689,0
|
|
20231102,174000,20382876,689,689,689,689,0
|
|
20231102,173900,20382876,689,689,689,689,0
|
|
20231102,173800,20382876,689,689,689,689,0
|
|
20231102,173700,20382876,689,689,689,689,0
|
|
20231102,173600,20382876,689,689,689,689,0
|
|
20231102,173500,20382876,689,689,689,689,0
|
|
20231102,173400,20382876,689,689,689,689,0
|
|
20231102,173300,20382876,689,689,689,689,0
|
|
20231102,173200,20382876,689,689,689,689,0
|
|
20231102,173100,20382876,689,689,689,689,0
|
|
20231102,173000,20382876,689,689,689,689,0
|
|
20231102,172900,20382876,689,689,689,689,0
|
|
20231102,172800,20382876,689,689,689,689,0
|
|
20231102,172700,20382876,689,689,689,689,0
|
|
20231102,172600,20382876,689,689,689,689,0
|
|
20231102,172500,20382876,689,689,689,689,2384
|
|
20231102,172400,20382876,689,689,689,689,0
|
|
20231102,172300,20382876,689,689,689,689,0
|
|
20231102,172200,20382876,689,689,689,689,0
|
|
20231102,172100,20382876,689,689,689,689,0
|
|
20231102,172000,20382876,689,689,689,689,0
|
|
20231102,171900,20382876,689,689,689,689,0
|
|
20231102,171800,20382876,689,689,689,689,0
|
|
20231102,171700,20382876,689,689,689,689,0
|
|
20231102,171600,20382876,689,689,689,689,0
|
|
20231102,171500,20382876,689,689,689,689,0
|
|
20231102,171400,20382876,689,689,689,689,0
|
|
20231102,171300,20382876,689,689,689,689,0
|
|
20231102,171200,20382876,689,689,689,689,0
|
|
20231102,171100,20382876,689,689,689,689,0
|
|
20231102,171000,20382876,689,689,689,689,0
|
|
20231102,170900,20382876,689,689,689,689,0
|
|
20231102,170800,20382876,689,689,689,689,0
|
|
20231102,170700,20382876,689,689,689,689,0
|
|
20231102,170600,20382876,689,689,689,689,0
|
|
20231102,170500,20382876,689,689,689,689,0
|
|
20231102,170400,20382876,689,689,689,689,0
|
|
20231102,170300,20382876,689,689,689,689,0
|
|
20231102,170200,20382876,689,689,689,689,0
|
|
20231102,170100,20382876,689,689,689,689,0
|
|
20231102,170000,20382876,689,689,689,689,0
|
|
20231102,165900,20382876,689,689,689,689,0
|
|
20231102,165800,20382876,689,689,689,689,0
|
|
20231102,165700,20382876,689,689,689,689,0
|
|
20231102,165600,20382876,689,689,689,689,0
|
|
20231102,165500,20382876,689,689,689,689,2384
|
|
20231102,165400,20382876,689,689,689,689,0
|
|
20231102,165300,20382876,689,689,689,689,0
|
|
20231102,165200,20382876,689,689,689,689,0
|
|
20231102,165100,20382876,689,689,689,689,0
|
|
20231102,165000,20382876,689,689,689,689,0
|
|
20231102,164900,20382876,689,689,689,689,0
|
|
20231102,164800,20382876,689,689,689,689,0
|
|
20231102,164700,20382876,689,689,689,689,0
|
|
20231102,164600,20382876,689,689,689,689,0
|
|
20231102,164500,20382876,689,689,689,689,0
|
|
20231102,164400,20382876,689,689,689,689,0
|
|
20231102,164300,20382876,689,689,689,689,0
|
|
20231102,164200,20382876,689,689,689,689,0
|
|
20231102,164100,20382876,689,689,689,689,0
|
|
20231102,164000,20382876,689,689,689,689,0
|
|
20231102,163900,20382876,689,689,689,689,0
|
|
20231102,163800,20382876,689,689,689,689,0
|
|
20231102,163700,20382876,689,689,689,689,0
|
|
20231102,163600,20382876,689,689,689,689,0
|
|
20231102,163500,20382876,689,689,689,689,0
|
|
20231102,163400,20382876,689,689,689,689,0
|
|
20231102,163300,20382876,689,689,689,689,0
|
|
20231102,163200,20382876,689,689,689,689,0
|
|
20231102,163100,20382876,689,689,689,689,0
|
|
20231102,163000,20382876,689,689,689,689,0
|
|
20231102,162900,20382876,689,689,689,689,0
|
|
20231102,162800,20382876,689,689,689,689,0
|
|
20231102,162700,20382876,689,689,689,689,0
|
|
20231102,162600,20382876,689,689,689,689,0
|
|
20231102,162500,20382876,689,689,689,689,2384
|
|
20231102,162400,20382876,689,689,689,689,0
|
|
20231102,162300,20382876,689,689,689,689,0
|
|
20231102,162200,20382876,689,689,689,689,0
|
|
20231102,162100,20382876,689,689,689,689,0
|
|
20231102,162000,20382876,689,689,689,689,0
|
|
20231102,161900,20382876,689,689,689,689,0
|
|
20231102,161800,20382876,689,689,689,689,0
|
|
20231102,161700,20382876,689,689,689,689,0
|
|
20231102,161600,20382876,689,689,689,689,0
|
|
20231102,161500,20382876,689,689,689,689,0
|
|
20231102,161400,20382876,689,689,689,689,0
|
|
20231102,161300,20382876,689,689,689,689,0
|
|
20231102,161200,20382876,689,689,689,689,0
|
|
20231102,161100,20382876,689,689,689,689,0
|
|
20231102,161000,20382876,689,689,689,689,0
|
|
20231102,160900,20382876,689,689,689,689,0
|
|
20231102,160800,20382876,689,689,689,689,0
|
|
20231102,160700,20382876,689,689,689,689,0
|
|
20231102,160600,20382876,689,689,689,689,0
|
|
20231102,160500,20382876,689,689,689,689,0
|
|
20231102,160400,20382876,689,689,689,689,0
|
|
20231102,160300,20382876,689,689,689,689,0
|
|
20231102,160200,20382876,689,689,689,689,0
|
|
20231102,160100,20382876,689,689,689,689,0
|
|
20231102,160000,20382876,689,689,689,689,0
|
|
20231102,155900,20382876,689,689,689,689,0
|
|
20231102,155800,20382876,689,689,689,689,0
|
|
20231102,155700,20382876,689,689,689,689,0
|
|
20231102,155600,20382876,689,689,689,689,0
|
|
20231102,155500,20382876,689,689,689,689,2384
|
|
20231102,155400,20382876,689,689,689,689,0
|
|
20231102,155300,20382876,689,689,689,689,0
|
|
20231102,155200,20382876,689,689,689,689,0
|
|
20231102,155100,20382876,689,689,689,689,0
|
|
20231102,155000,20382876,689,689,689,689,0
|
|
20231102,154900,20382876,689,689,689,689,0
|
|
20231102,154800,20382876,689,689,689,689,0
|
|
20231102,154700,20382876,689,689,689,689,0
|
|
20231102,154600,20382876,689,689,689,689,0
|
|
20231102,154500,20382876,689,689,689,689,0
|
|
20231102,154400,20382876,689,689,689,689,0
|
|
20231102,154300,20382876,689,689,689,689,0
|
|
20231102,154200,20382876,689,689,689,689,0
|
|
20231102,154100,20382876,689,689,689,689,0
|
|
20231102,154000,20382876,689,689,689,689,0
|
|
20231102,153900,20382876,689,689,689,689,0
|
|
20231102,153800,20382876,689,689,689,689,0
|
|
20231102,153700,20382876,689,689,689,689,0
|
|
20231102,153600,20382876,689,689,689,689,0
|
|
20231102,153500,20382876,689,689,689,689,0
|
|
20231102,153400,20382876,689,689,689,689,0
|
|
20231102,153300,20382876,689,689,689,689,0
|
|
20231102,153200,20382876,689,689,689,689,0
|
|
20231102,153100,20382876,689,689,689,689,0
|
|
20231102,153000,20382876,689,689,689,689,2384
|
|
20231102,152900,18740300,689,689,689,689,0
|
|
20231102,152800,18740300,689,689,689,689,0
|
|
20231102,152700,18740300,689,689,689,689,0
|
|
20231102,152600,18740300,689,689,689,689,0
|
|
20231102,152500,18740300,689,689,689,689,0
|
|
20231102,152400,18740300,689,689,689,689,0
|
|
20231102,152300,18740300,689,689,689,689,0
|
|
20231102,152200,18740300,689,689,689,689,0
|
|
20231102,152100,18740300,689,689,689,689,0
|
|
20231102,152000,18740300,689,689,689,689,0
|
|
20231102,151900,18740300,689,689,689,689,1000
|
|
20231102,151800,18051300,688,688,688,688,0
|
|
20231102,151700,18051300,688,688,688,688,0
|
|
20231102,151600,18051300,688,688,688,688,0
|
|
20231102,151500,18051300,688,688,688,688,0
|
|
20231102,151400,18051300,688,688,688,688,7
|
|
20231102,151300,18046484,688,685,688,685,12
|
|
20231102,151200,18038258,688,688,688,688,0
|
|
20231102,151100,18038258,688,688,688,688,0
|
|
20231102,151000,18038258,688,688,688,688,2
|
|
20231102,150900,18036882,688,688,688,688,0
|
|
20231102,150800,18036882,688,688,688,688,5
|
|
20231102,150700,18033442,688,688,688,688,10
|
|
20231102,150600,18026562,689,688,689,688,728
|
|
20231102,150500,17525249,687,687,687,687,0
|
|
20231102,150400,17525249,687,687,687,687,0
|
|
20231102,150300,17525249,687,687,687,687,1
|
|
20231102,150200,17524562,688,688,688,688,0
|
|
20231102,150100,17524562,688,688,688,688,0
|
|
20231102,150000,17524562,688,688,688,688,21
|
|
20231102,145900,17510114,684,684,684,684,10
|
|
20231102,145800,17503274,689,689,689,689,0
|
|
20231102,145700,17503274,689,689,689,689,0
|
|
20231102,145600,17503274,689,689,689,689,0
|
|
20231102,145500,17503274,689,689,689,689,0
|
|
20231102,145400,17503274,689,689,689,688,5
|
|
20231102,145300,17499832,689,689,689,689,0
|
|
20231102,145200,17499832,689,689,689,685,73
|
|
20231102,145100,17449539,690,689,690,689,85
|
|
20231102,145000,17390972,689,689,689,689,2
|
|
20231102,144900,17389594,690,690,690,690,3243
|
|
20231102,144800,15151924,690,690,690,690,1
|
|
20231102,144700,15151234,690,690,690,690,0
|
|
20231102,144600,15151234,690,690,690,690,0
|
|
20231102,144500,15151234,690,690,690,690,2
|
|
20231102,144400,15149854,690,690,690,690,0
|
|
20231102,144300,15149854,690,685,690,685,3501
|
|
20231102,144200,12751664,685,685,685,685,0
|
|
20231102,144100,12751664,685,685,685,685,20
|
|
20231102,144000,12737964,690,690,690,690,2
|
|
20231102,143900,12736584,689,689,689,689,19
|
|
20231102,143800,12723493,690,690,690,686,9
|
|
20231102,143700,12717293,690,685,690,685,748
|
|
20231102,143600,12204895,685,683,685,683,2005
|
|
20231102,143500,10835477,683,680,683,680,5
|
|
20231102,143400,10832071,679,679,679,679,125
|
|
20231102,143300,10747196,679,678,679,678,2293
|
|
20231102,143200,9192316,677,677,677,677,0
|
|
20231102,143100,9192316,677,677,677,677,0
|
|
20231102,143000,9192316,677,677,677,677,0
|
|
20231102,142900,9192316,677,677,677,677,0
|
|
20231102,142800,9192316,677,677,677,677,0
|
|
20231102,142700,9192316,677,677,677,677,0
|
|
20231102,142600,9192316,677,677,677,677,0
|
|
20231102,142500,9192316,677,677,677,677,0
|
|
20231102,142400,9192316,677,677,677,677,0
|
|
20231102,142300,9192316,677,677,677,677,0
|
|
20231102,142200,9192316,677,677,677,677,3
|
|
20231102,142100,9190285,676,676,676,676,0
|
|
20231102,142000,9190285,676,676,676,676,0
|
|
20231102,141900,9190285,676,676,676,676,0
|
|
20231102,141800,9190285,676,678,678,676,163
|
|
20231102,141700,9079807,679,679,679,679,0
|
|
20231102,141600,9079807,679,679,679,679,0
|
|
20231102,141500,9079807,679,679,679,679,0
|
|
20231102,141400,9079807,679,679,679,679,0
|
|
20231102,141300,9079807,679,679,679,679,0
|
|
20231102,141200,9079807,679,679,679,679,0
|
|
20231102,141100,9079807,679,679,679,679,0
|
|
20231102,141000,9079807,679,679,679,679,0
|
|
20231102,140900,9079807,679,679,679,679,0
|
|
20231102,140800,9079807,679,679,679,679,0
|
|
20231102,140700,9079807,679,679,679,679,0
|
|
20231102,140600,9079807,679,679,679,679,0
|
|
20231102,140500,9079807,679,679,679,679,0
|
|
20231102,140400,9079807,679,679,679,679,0
|
|
20231102,140300,9079807,679,679,679,679,0
|
|
20231102,140200,9079807,679,679,679,679,0
|
|
20231102,140100,9079807,679,679,679,679,0
|
|
20231102,140000,9079807,679,679,679,679,0
|
|
20231102,135900,9079807,679,679,679,679,0
|
|
20231102,135800,9079807,679,679,679,679,0
|
|
20231102,135700,9079807,679,679,679,679,0
|
|
20231102,135600,9079807,679,679,679,679,0
|
|
20231102,135500,9079807,679,679,679,679,0
|
|
20231102,135400,9079807,679,679,679,679,0
|
|
20231102,135300,9079807,679,679,679,679,0
|
|
20231102,135200,9079807,679,679,679,679,0
|
|
20231102,135100,9079807,679,679,679,679,0
|
|
20231102,135000,9079807,679,679,679,679,0
|
|
20231102,134900,9079807,679,679,679,679,0
|
|
20231102,134800,9079807,679,679,679,679,0
|
|
20231102,134700,9079807,679,679,679,679,0
|
|
20231102,134600,9079807,679,679,679,679,2
|
|
20231102,134500,9078449,679,679,679,679,0
|
|
20231102,134400,9078449,679,679,679,679,0
|
|
20231102,134300,9078449,679,679,679,679,0
|
|
20231102,134200,9078449,679,679,679,679,0
|
|
20231102,134100,9078449,679,679,679,679,0
|
|
20231102,134000,9078449,679,679,679,679,0
|
|
20231102,133900,9078449,679,679,679,679,0
|
|
20231102,133800,9078449,679,679,679,679,0
|
|
20231102,133700,9078449,679,679,679,679,0
|
|
20231102,133600,9078449,679,679,679,679,0
|
|
20231102,133500,9078449,679,679,679,679,0
|
|
20231102,133400,9078449,679,679,679,679,0
|
|
20231102,133300,9078449,679,679,679,679,0
|
|
20231102,133200,9078449,679,679,679,679,0
|
|
20231102,133100,9078449,679,679,679,679,0
|
|
20231102,133000,9078449,679,679,679,679,0
|
|
20231102,132900,9078449,679,679,679,679,0
|
|
20231102,132800,9078449,679,679,679,679,0
|
|
20231102,132700,9078449,679,679,679,679,0
|
|
20231102,132600,9078449,679,679,679,679,0
|
|
20231102,132500,9078449,679,679,679,679,0
|
|
20231102,132400,9078449,679,679,679,679,0
|
|
20231102,132300,9078449,679,679,679,679,0
|
|
20231102,132200,9078449,679,678,679,678,3
|
|
20231102,132100,9076414,672,672,672,672,0
|
|
20231102,132000,9076414,672,672,672,672,0
|
|
20231102,131900,9076414,672,672,672,672,0
|
|
20231102,131800,9076414,672,676,676,672,6000
|
|
20231102,131700,5040959,679,679,679,679,0
|
|
20231102,131600,5040959,679,679,679,679,0
|
|
20231102,131500,5040959,679,679,679,679,2
|
|
20231102,131400,5039601,676,676,676,676,0
|
|
20231102,131300,5039601,676,676,676,676,0
|
|
20231102,131200,5039601,676,676,676,676,0
|
|
20231102,131100,5039601,676,676,676,676,0
|
|
20231102,131000,5039601,676,676,676,676,0
|
|
20231102,130900,5039601,676,676,676,676,0
|
|
20231102,130800,5039601,676,676,676,676,0
|
|
20231102,130700,5039601,676,676,676,676,0
|
|
20231102,130600,5039601,676,676,676,676,0
|
|
20231102,130500,5039601,676,676,676,676,0
|
|
20231102,130400,5039601,676,676,676,676,0
|
|
20231102,130300,5039601,676,676,676,676,0
|
|
20231102,130200,5039601,676,676,676,676,0
|
|
20231102,130100,5039601,676,676,676,676,0
|
|
20231102,130000,5039601,676,676,676,676,0
|
|
20231102,125900,5039601,676,676,676,676,0
|
|
20231102,125800,5039601,676,676,676,676,0
|
|
20231102,125700,5039601,676,676,676,676,0
|
|
20231102,125600,5039601,676,676,676,676,0
|
|
20231102,125500,5039601,676,676,676,676,1
|
|
20231102,125400,5038925,679,679,679,679,0
|
|
20231102,125300,5038925,679,679,679,679,0
|
|
20231102,125200,5038925,679,679,679,679,0
|
|
20231102,125100,5038925,679,679,679,679,0
|
|
20231102,125000,5038925,679,679,679,679,0
|
|
20231102,124900,5038925,679,679,679,679,0
|
|
20231102,124800,5038925,679,679,679,679,0
|
|
20231102,124700,5038925,679,679,679,679,0
|
|
20231102,124600,5038925,679,679,679,679,0
|
|
20231102,124500,5038925,679,679,679,679,0
|
|
20231102,124400,5038925,679,679,679,679,0
|
|
20231102,124300,5038925,679,679,679,679,0
|
|
20231102,124200,5038925,679,679,679,679,0
|
|
20231102,124100,5038925,679,679,679,679,0
|
|
20231102,124000,5038925,679,679,679,679,0
|
|
20231102,123900,5038925,679,679,679,679,0
|
|
20231102,123800,5038925,679,679,679,679,0
|
|
20231102,123700,5038925,679,679,679,679,0
|
|
20231102,123600,5038925,679,679,679,679,0
|
|
20231102,123500,5038925,679,679,679,679,2
|
|
20231102,123400,5037567,679,679,679,679,0
|
|
20231102,123300,5037567,679,679,679,679,0
|
|
20231102,123200,5037567,679,679,679,679,0
|
|
20231102,123100,5037567,679,679,679,679,0
|
|
20231102,123000,5037567,679,679,679,679,0
|
|
20231102,122900,5037567,679,679,679,679,0
|
|
20231102,122800,5037567,679,679,679,679,0
|
|
20231102,122700,5037567,679,679,679,679,0
|
|
20231102,122600,5037567,679,679,679,679,0
|
|
20231102,122500,5037567,679,679,679,679,0
|
|
20231102,122400,5037567,679,679,679,679,0
|
|
20231102,122300,5037567,679,679,679,679,0
|
|
20231102,122200,5037567,679,678,679,678,8
|
|
20231102,122100,5032142,678,678,678,678,0
|
|
20231102,122000,5032142,678,678,678,678,0
|
|
20231102,121900,5032142,678,678,678,678,0
|
|
20231102,121800,5032142,678,678,678,678,0
|
|
20231102,121700,5032142,678,678,678,678,0
|
|
20231102,121600,5032142,678,678,678,678,0
|
|
20231102,121500,5032142,678,678,678,678,0
|
|
20231102,121400,5032142,678,678,678,678,0
|
|
20231102,121300,5032142,678,678,678,678,0
|
|
20231102,121200,5032142,678,678,678,678,0
|
|
20231102,121100,5032142,678,678,678,678,0
|
|
20231102,121000,5032142,678,678,678,678,0
|
|
20231102,120900,5032142,678,678,678,678,0
|
|
20231102,120800,5032142,678,678,678,678,0
|
|
20231102,120700,5032142,678,678,678,678,0
|
|
20231102,120600,5032142,678,678,678,678,0
|
|
20231102,120500,5032142,678,678,678,678,0
|
|
20231102,120400,5032142,678,678,678,678,0
|
|
20231102,120300,5032142,678,678,678,678,0
|
|
20231102,120200,5032142,678,678,678,678,0
|
|
20231102,120100,5032142,678,678,678,678,0
|
|
20231102,120000,5032142,678,678,678,678,0
|
|
20231102,115900,5032142,678,678,678,678,0
|
|
20231102,115800,5032142,678,678,678,678,0
|
|
20231102,115700,5032142,678,678,678,678,1
|
|
20231102,115600,5031464,678,678,678,678,0
|
|
20231102,115500,5031464,678,678,678,678,0
|
|
20231102,115400,5031464,678,678,678,678,0
|
|
20231102,115300,5031464,678,678,678,678,0
|
|
20231102,115200,5031464,678,678,678,678,4
|
|
20231102,115100,5028752,678,678,678,678,341
|
|
20231102,115000,4797554,679,679,679,679,0
|
|
20231102,114900,4797554,679,679,679,679,0
|
|
20231102,114800,4797554,679,679,679,679,0
|
|
20231102,114700,4797554,679,679,679,679,0
|
|
20231102,114600,4797554,679,679,679,679,0
|
|
20231102,114500,4797554,679,679,679,679,0
|
|
20231102,114400,4797554,679,679,679,679,0
|
|
20231102,114300,4797554,679,679,679,679,0
|
|
20231102,114200,4797554,679,679,679,679,0
|
|
20231102,114100,4797554,679,679,679,679,0
|
|
20231102,114000,4797554,679,679,679,679,0
|
|
20231102,113900,4797554,679,679,679,679,0
|
|
20231102,113800,4797554,679,679,679,679,0
|
|
20231102,113700,4797554,679,679,679,679,0
|
|
20231102,113600,4797554,679,679,679,679,0
|
|
20231102,113500,4797554,679,679,679,679,0
|
|
20231102,113400,4797554,679,679,679,679,0
|
|
20231102,113300,4797554,679,679,679,679,0
|
|
20231102,113200,4797554,679,679,679,679,0
|
|
20231102,113100,4797554,679,679,679,679,0
|
|
20231102,113000,4797554,679,679,679,679,0
|
|
20231102,112900,4797554,679,679,679,679,0
|
|
20231102,112800,4797554,679,679,679,679,0
|
|
20231102,112700,4797554,679,679,679,679,0
|
|
20231102,112600,4797554,679,682,682,678,300
|
|
20231102,112500,4594148,679,679,679,679,0
|
|
20231102,112400,4594148,679,679,679,679,0
|
|
20231102,112300,4594148,679,679,679,679,0
|
|
20231102,112200,4594148,679,679,679,679,0
|
|
20231102,112100,4594148,679,679,679,679,0
|
|
20231102,112000,4594148,679,679,679,679,10
|
|
20231102,111900,4587358,682,682,682,682,0
|
|
20231102,111800,4587358,682,682,682,682,0
|
|
20231102,111700,4587358,682,682,682,682,0
|
|
20231102,111600,4587358,682,682,682,682,5
|
|
20231102,111500,4583948,683,683,683,683,2
|
|
20231102,111400,4582582,679,679,679,679,2
|
|
20231102,111300,4581224,678,678,678,678,0
|
|
20231102,111200,4581224,678,677,678,677,162
|
|
20231102,111100,4471395,678,678,678,678,0
|
|
20231102,111000,4471395,678,678,678,678,0
|
|
20231102,110900,4471395,678,678,678,678,0
|
|
20231102,110800,4471395,678,678,678,678,0
|
|
20231102,110700,4471395,678,678,678,678,0
|
|
20231102,110600,4471395,678,678,678,678,0
|
|
20231102,110500,4471395,678,678,678,678,0
|
|
20231102,110400,4471395,678,678,678,678,0
|
|
20231102,110300,4471395,678,678,678,678,0
|
|
20231102,110200,4471395,678,678,678,678,0
|
|
20231102,110100,4471395,678,678,678,678,0
|
|
20231102,110000,4471395,678,678,678,678,0
|
|
20231102,105900,4471395,678,678,678,678,216
|
|
20231102,105800,4324947,683,683,683,683,0
|
|
20231102,105700,4324947,683,683,683,683,0
|
|
20231102,105600,4324947,683,683,683,683,0
|
|
20231102,105500,4324947,683,683,683,683,0
|
|
20231102,105400,4324947,683,683,683,683,0
|
|
20231102,105300,4324947,683,683,683,683,0
|
|
20231102,105200,4324947,683,683,683,683,0
|
|
20231102,105100,4324947,683,683,683,683,0
|
|
20231102,105000,4324947,683,683,683,683,0
|
|
20231102,104900,4324947,683,682,683,682,52
|
|
20231102,104800,4289432,683,683,683,683,0
|
|
20231102,104700,4289432,683,683,683,683,0
|
|
20231102,104600,4289432,683,679,683,679,21
|
|
20231102,104500,4275168,672,680,680,672,535
|
|
20231102,104400,3915061,679,679,679,679,0
|
|
20231102,104300,3915061,679,679,679,679,0
|
|
20231102,104200,3915061,679,677,679,677,3073
|
|
20231102,104100,1828497,679,679,679,679,0
|
|
20231102,104000,1828497,679,679,679,679,0
|
|
20231102,103900,1828497,679,679,679,679,0
|
|
20231102,103800,1828497,679,679,679,679,0
|
|
20231102,103700,1828497,679,676,679,676,36
|
|
20231102,103600,1804152,676,676,676,676,1
|
|
20231102,103500,1803476,673,673,673,673,0
|
|
20231102,103400,1803476,673,673,673,673,0
|
|
20231102,103300,1803476,673,673,673,673,0
|
|
20231102,103200,1803476,673,673,673,673,0
|
|
20231102,103100,1803476,673,673,673,673,0
|
|
20231102,103000,1803476,673,673,673,673,0
|
|
20231102,102900,1803476,673,673,673,673,0
|
|
20231102,102800,1803476,673,673,673,673,0
|
|
20231102,102700,1803476,673,673,673,673,0
|
|
20231102,102600,1803476,673,673,673,673,0
|
|
20231102,102500,1803476,673,673,673,673,0
|
|
20231102,102400,1803476,673,673,673,673,0
|
|
20231102,102300,1803476,673,673,673,673,0
|
|
20231102,102200,1803476,673,674,674,673,180
|
|
20231102,102100,1682225,679,679,679,679,0
|
|
20231102,102000,1682225,679,679,679,679,0
|
|
20231102,101900,1682225,679,679,679,679,0
|
|
20231102,101800,1682225,679,679,679,679,0
|
|
20231102,101700,1682225,679,679,679,679,0
|
|
20231102,101600,1682225,679,679,679,679,0
|
|
20231102,101500,1682225,679,679,679,679,0
|
|
20231102,101400,1682225,679,679,679,679,0
|
|
20231102,101300,1682225,679,679,679,679,32
|
|
20231102,101200,1660497,673,673,673,673,0
|
|
20231102,101100,1660497,673,673,673,673,95
|
|
20231102,101000,1596562,673,673,673,673,0
|
|
20231102,100900,1596562,673,673,673,673,0
|
|
20231102,100800,1596562,673,673,673,673,0
|
|
20231102,100700,1596562,673,673,673,673,0
|
|
20231102,100600,1596562,673,673,673,673,0
|
|
20231102,100500,1596562,673,673,673,673,0
|
|
20231102,100400,1596562,673,673,673,673,0
|
|
20231102,100300,1596562,673,673,673,673,0
|
|
20231102,100200,1596562,673,674,674,673,5
|
|
20231102,100100,1593194,680,675,680,675,3
|
|
20231102,100000,1591164,675,675,675,675,0
|
|
20231102,095900,1591164,675,675,675,675,0
|
|
20231102,095800,1591164,675,675,675,675,0
|
|
20231102,095700,1591164,675,675,675,675,0
|
|
20231102,095600,1591164,675,675,675,675,0
|
|
20231102,095500,1591164,675,675,675,675,0
|
|
20231102,095400,1591164,675,675,675,675,0
|
|
20231102,095300,1591164,675,675,675,675,0
|
|
20231102,095200,1591164,675,675,675,675,0
|
|
20231102,095100,1591164,675,675,675,675,0
|
|
20231102,095000,1591164,675,677,677,675,59
|
|
20231102,094900,1551227,677,677,677,677,0
|
|
20231102,094800,1551227,677,677,677,677,0
|
|
20231102,094700,1551227,677,677,677,677,0
|
|
20231102,094600,1551227,677,677,677,677,0
|
|
20231102,094500,1551227,677,677,677,677,0
|
|
20231102,094400,1551227,677,677,677,677,0
|
|
20231102,094300,1551227,677,677,677,677,0
|
|
20231102,094200,1551227,677,677,677,677,0
|
|
20231102,094100,1551227,677,677,677,677,0
|
|
20231102,094000,1551227,677,677,677,677,2
|
|
20231102,093900,1549873,677,677,677,677,0
|
|
20231102,093800,1549873,677,677,677,677,0
|
|
20231102,093700,1549873,677,677,677,677,0
|
|
20231102,093600,1549873,677,677,677,677,5
|
|
20231102,093500,1546488,677,677,677,677,0
|
|
20231102,093400,1546488,677,677,677,677,1
|
|
20231102,093300,1545811,677,677,677,677,0
|
|
20231102,093200,1545811,677,677,677,677,1
|
|
20231102,093100,1545134,677,677,677,677,0
|
|
20231102,093000,1545134,677,677,677,677,0
|
|
20231102,092900,1545134,677,677,677,677,0
|
|
20231102,092800,1545134,677,677,677,677,0
|
|
20231102,092700,1545134,677,677,677,677,0
|
|
20231102,092600,1545134,677,677,677,677,0
|
|
20231102,092500,1545134,677,677,677,677,0
|
|
20231102,092400,1545134,677,674,677,674,20
|
|
20231102,092300,1531623,671,671,671,671,0
|
|
20231102,092200,1531623,671,671,671,671,0
|
|
20231102,092100,1531623,671,671,671,671,0
|
|
20231102,092000,1531623,671,671,671,671,0
|
|
20231102,091900,1531623,671,671,671,671,177
|
|
20231102,091800,1412856,678,678,678,678,0
|
|
20231102,091700,1412856,678,678,678,678,0
|
|
20231102,091600,1412856,678,678,678,678,0
|
|
20231102,091500,1412856,678,678,678,678,0
|
|
20231102,091400,1412856,678,678,678,678,0
|
|
20231102,091300,1412856,678,678,678,678,0
|
|
20231102,091200,1412856,678,671,678,671,1002
|
|
20231102,091100,740500,671,673,673,671,50
|
|
20231102,091000,706938,679,679,679,679,0
|
|
20231102,090900,706938,679,679,679,679,5
|
|
20231102,090800,703543,680,680,680,680,0
|
|
20231102,090700,703543,680,680,680,680,0
|
|
20231102,090600,703543,680,680,680,680,0
|
|
20231102,090500,703543,680,680,680,680,0
|
|
20231102,090400,703543,680,680,680,680,0
|
|
20231102,090300,703543,680,679,680,679,35
|
|
20231102,090200,679763,671,672,672,671,1000
|
|
20231102,090100,8732,681,681,681,681,2
|
|
20231102,090000,7370,670,670,670,670,11
|