627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192400,83135216,347,347,347,347,5787
|
|
20231101,192300,83135216,347,347,347,347,0
|
|
20231101,192200,83135216,347,347,347,347,0
|
|
20231101,192100,83135216,347,347,347,347,0
|
|
20231101,192000,83135216,347,347,347,347,0
|
|
20231101,191900,83135216,347,347,347,347,0
|
|
20231101,191800,83135216,347,347,347,347,0
|
|
20231101,191700,83135216,347,347,347,347,0
|
|
20231101,191600,83135216,347,347,347,347,0
|
|
20231101,191500,83135216,347,347,347,347,0
|
|
20231101,191400,83135216,347,347,347,347,0
|
|
20231101,191300,83135216,347,347,347,347,0
|
|
20231101,191200,83135216,347,347,347,347,0
|
|
20231101,191100,83135216,347,347,347,347,0
|
|
20231101,191000,83135216,347,347,347,347,0
|
|
20231101,190900,83135216,347,347,347,347,0
|
|
20231101,190800,83135216,347,347,347,347,0
|
|
20231101,190700,83135216,347,347,347,347,0
|
|
20231101,190600,83135216,347,347,347,347,0
|
|
20231101,190500,83135216,347,347,347,347,0
|
|
20231101,190400,83135216,347,347,347,347,0
|
|
20231101,190300,83135216,347,347,347,347,0
|
|
20231101,190200,83135216,347,347,347,347,0
|
|
20231101,190100,83135216,347,347,347,347,0
|
|
20231101,190000,83135216,347,347,347,347,0
|
|
20231101,185900,83135216,347,347,347,347,0
|
|
20231101,185800,83135216,347,347,347,347,0
|
|
20231101,185700,83135216,347,347,347,347,0
|
|
20231101,185600,83135216,347,347,347,347,0
|
|
20231101,185500,83135216,347,347,347,347,0
|
|
20231101,185400,83135216,347,347,347,347,5787
|
|
20231101,185300,83135216,347,347,347,347,0
|
|
20231101,185200,83135216,347,347,347,347,0
|
|
20231101,185100,83135216,347,347,347,347,0
|
|
20231101,185000,83135216,347,347,347,347,0
|
|
20231101,184900,83135216,347,347,347,347,0
|
|
20231101,184800,83135216,347,347,347,347,0
|
|
20231101,184700,83135216,347,347,347,347,0
|
|
20231101,184600,83135216,347,347,347,347,0
|
|
20231101,184500,83135216,347,347,347,347,0
|
|
20231101,184400,83135216,347,347,347,347,0
|
|
20231101,184300,83135216,347,347,347,347,0
|
|
20231101,184200,83135216,347,347,347,347,0
|
|
20231101,184100,83135216,347,347,347,347,0
|
|
20231101,184000,83135216,347,347,347,347,0
|
|
20231101,183900,83135216,347,347,347,347,0
|
|
20231101,183800,83135216,347,347,347,347,0
|
|
20231101,183700,83135216,347,347,347,347,0
|
|
20231101,183600,83135216,347,347,347,347,0
|
|
20231101,183500,83135216,347,347,347,347,0
|
|
20231101,183400,83135216,347,347,347,347,0
|
|
20231101,183300,83135216,347,347,347,347,0
|
|
20231101,183200,83135216,347,347,347,347,0
|
|
20231101,183100,83135216,347,347,347,347,0
|
|
20231101,183000,83135216,347,347,347,347,0
|
|
20231101,182900,83135216,347,347,347,347,0
|
|
20231101,182800,83135216,347,347,347,347,0
|
|
20231101,182700,83135216,347,347,347,347,0
|
|
20231101,182600,83135216,347,347,347,347,0
|
|
20231101,182500,83135216,347,347,347,347,0
|
|
20231101,182400,83135216,347,347,347,347,5787
|
|
20231101,182300,83135216,347,347,347,347,0
|
|
20231101,182200,83135216,347,347,347,347,0
|
|
20231101,182100,83135216,347,347,347,347,0
|
|
20231101,182000,83135216,347,347,347,347,0
|
|
20231101,181900,83135216,347,347,347,347,0
|
|
20231101,181800,83135216,347,347,347,347,0
|
|
20231101,181700,83135216,347,347,347,347,0
|
|
20231101,181600,83135216,347,347,347,347,0
|
|
20231101,181500,83135216,347,347,347,347,0
|
|
20231101,181400,83135216,347,347,347,347,0
|
|
20231101,181300,83135216,347,347,347,347,0
|
|
20231101,181200,83135216,347,347,347,347,0
|
|
20231101,181100,83135216,347,347,347,347,0
|
|
20231101,181000,83135216,347,347,347,347,0
|
|
20231101,180900,83135216,347,347,347,347,0
|
|
20231101,180800,83135216,347,347,347,347,0
|
|
20231101,180700,83135216,347,347,347,347,0
|
|
20231101,180600,83135216,347,347,347,347,0
|
|
20231101,180500,83135216,347,347,347,347,0
|
|
20231101,180400,83135216,347,347,347,347,0
|
|
20231101,180300,83135216,347,347,347,347,0
|
|
20231101,180200,83135216,347,347,347,347,0
|
|
20231101,180100,83135216,347,347,347,347,0
|
|
20231101,180000,83135216,347,347,347,347,0
|
|
20231101,175900,83135216,347,347,347,347,0
|
|
20231101,175800,83135216,347,347,347,347,0
|
|
20231101,175700,83135216,347,347,347,347,0
|
|
20231101,175600,83135216,347,347,347,347,0
|
|
20231101,175500,83135216,347,347,347,347,0
|
|
20231101,175400,83135216,347,347,347,347,5787
|
|
20231101,175300,83135216,347,347,347,347,0
|
|
20231101,175200,83135216,347,347,347,347,0
|
|
20231101,175100,83135216,347,347,347,347,0
|
|
20231101,175000,83135216,347,347,347,347,0
|
|
20231101,174900,83135216,347,347,347,347,0
|
|
20231101,174800,83135216,347,347,347,347,0
|
|
20231101,174700,83135216,347,347,347,347,0
|
|
20231101,174600,83135216,347,347,347,347,0
|
|
20231101,174500,83135216,347,347,347,347,0
|
|
20231101,174400,83135216,347,347,347,347,0
|
|
20231101,174300,83135216,347,347,347,347,0
|
|
20231101,174200,83135216,347,347,347,347,0
|
|
20231101,174100,83135216,347,347,347,347,0
|
|
20231101,174000,83135216,347,347,347,347,0
|
|
20231101,173900,83135216,347,347,347,347,0
|
|
20231101,173800,83135216,347,347,347,347,0
|
|
20231101,173700,83135216,347,347,347,347,0
|
|
20231101,173600,83135216,347,347,347,347,0
|
|
20231101,173500,83135216,347,347,347,347,0
|
|
20231101,173400,83135216,347,347,347,347,0
|
|
20231101,173300,83135216,347,347,347,347,0
|
|
20231101,173200,83135216,347,347,347,347,0
|
|
20231101,173100,83135216,347,347,347,347,0
|
|
20231101,173000,83135216,347,347,347,347,0
|
|
20231101,172900,83135216,347,347,347,347,0
|
|
20231101,172800,83135216,347,347,347,347,0
|
|
20231101,172700,83135216,347,347,347,347,0
|
|
20231101,172600,83135216,347,347,347,347,0
|
|
20231101,172500,83135216,347,347,347,347,0
|
|
20231101,172400,83135216,347,347,347,347,5787
|
|
20231101,172300,83135216,347,347,347,347,0
|
|
20231101,172200,83135216,347,347,347,347,0
|
|
20231101,172100,83135216,347,347,347,347,0
|
|
20231101,172000,83135216,347,347,347,347,0
|
|
20231101,171900,83135216,347,347,347,347,0
|
|
20231101,171800,83135216,347,347,347,347,0
|
|
20231101,171700,83135216,347,347,347,347,0
|
|
20231101,171600,83135216,347,347,347,347,0
|
|
20231101,171500,83135216,347,347,347,347,0
|
|
20231101,171400,83135216,347,347,347,347,0
|
|
20231101,171300,83135216,347,347,347,347,0
|
|
20231101,171200,83135216,347,347,347,347,0
|
|
20231101,171100,83135216,347,347,347,347,0
|
|
20231101,171000,83135216,347,347,347,347,0
|
|
20231101,170900,83135216,347,347,347,347,0
|
|
20231101,170800,83135216,347,347,347,347,0
|
|
20231101,170700,83135216,347,347,347,347,0
|
|
20231101,170600,83135216,347,347,347,347,0
|
|
20231101,170500,83135216,347,347,347,347,0
|
|
20231101,170400,83135216,347,347,347,347,0
|
|
20231101,170300,83135216,347,347,347,347,0
|
|
20231101,170200,83135216,347,347,347,347,0
|
|
20231101,170100,83135216,347,347,347,347,0
|
|
20231101,170000,83135216,347,347,347,347,0
|
|
20231101,165900,83135216,347,347,347,347,0
|
|
20231101,165800,83135216,347,347,347,347,0
|
|
20231101,165700,83135216,347,347,347,347,0
|
|
20231101,165600,83135216,347,347,347,347,0
|
|
20231101,165500,83135216,347,347,347,347,0
|
|
20231101,165400,83135216,347,347,347,347,5787
|
|
20231101,165300,83135216,347,347,347,347,0
|
|
20231101,165200,83135216,347,347,347,347,0
|
|
20231101,165100,83135216,347,347,347,347,0
|
|
20231101,165000,83135216,347,347,347,347,0
|
|
20231101,164900,83135216,347,347,347,347,0
|
|
20231101,164800,83135216,347,347,347,347,0
|
|
20231101,164700,83135216,347,347,347,347,0
|
|
20231101,164600,83135216,347,347,347,347,0
|
|
20231101,164500,83135216,347,347,347,347,0
|
|
20231101,164400,83135216,347,347,347,347,0
|
|
20231101,164300,83135216,347,347,347,347,0
|
|
20231101,164200,83135216,347,347,347,347,0
|
|
20231101,164100,83135216,347,347,347,347,0
|
|
20231101,164000,83135216,347,347,347,347,0
|
|
20231101,163900,83135216,347,347,347,347,0
|
|
20231101,163800,83135216,347,347,347,347,0
|
|
20231101,163700,83135216,347,347,347,347,0
|
|
20231101,163600,83135216,347,347,347,347,0
|
|
20231101,163500,83135216,347,347,347,347,0
|
|
20231101,163400,83135216,347,347,347,347,0
|
|
20231101,163300,83135216,347,347,347,347,0
|
|
20231101,163200,83135216,347,347,347,347,0
|
|
20231101,163100,83135216,347,347,347,347,0
|
|
20231101,163000,83135216,347,347,347,347,0
|
|
20231101,162900,83135216,347,347,347,347,0
|
|
20231101,162800,83135216,347,347,347,347,0
|
|
20231101,162700,83135216,347,347,347,347,0
|
|
20231101,162600,83135216,347,347,347,347,0
|
|
20231101,162500,83135216,347,347,347,347,0
|
|
20231101,162400,83135216,347,347,347,347,5787
|
|
20231101,162300,83135216,347,347,347,347,0
|
|
20231101,162200,83135216,347,347,347,347,0
|
|
20231101,162100,83135216,347,347,347,347,0
|
|
20231101,162000,83135216,347,347,347,347,0
|
|
20231101,161900,83135216,347,347,347,347,0
|
|
20231101,161800,83135216,347,347,347,347,0
|
|
20231101,161700,83135216,347,347,347,347,0
|
|
20231101,161600,83135216,347,347,347,347,0
|
|
20231101,161500,83135216,347,347,347,347,0
|
|
20231101,161400,83135216,347,347,347,347,0
|
|
20231101,161300,83135216,347,347,347,347,0
|
|
20231101,161200,83135216,347,347,347,347,0
|
|
20231101,161100,83135216,347,347,347,347,0
|
|
20231101,161000,83135216,347,347,347,347,0
|
|
20231101,160900,83135216,347,347,347,347,0
|
|
20231101,160800,83135216,347,347,347,347,0
|
|
20231101,160700,83135216,347,347,347,347,0
|
|
20231101,160600,83135216,347,347,347,347,0
|
|
20231101,160500,83135216,347,347,347,347,0
|
|
20231101,160400,83135216,347,347,347,347,0
|
|
20231101,160300,83135216,347,347,347,347,0
|
|
20231101,160200,83135216,347,347,347,347,0
|
|
20231101,160100,83135216,347,347,347,347,0
|
|
20231101,160000,83135216,347,347,347,347,0
|
|
20231101,155900,83135216,347,347,347,347,0
|
|
20231101,155800,83135216,347,347,347,347,0
|
|
20231101,155700,83135216,347,347,347,347,0
|
|
20231101,155600,83135216,347,347,347,347,0
|
|
20231101,155500,83135216,347,347,347,347,0
|
|
20231101,155400,83135216,347,347,347,347,5787
|
|
20231101,155300,83135216,347,347,347,347,0
|
|
20231101,155200,83135216,347,347,347,347,0
|
|
20231101,155100,83135216,347,347,347,347,0
|
|
20231101,155000,83135216,347,347,347,347,0
|
|
20231101,154900,83135216,347,347,347,347,0
|
|
20231101,154800,83135216,347,347,347,347,0
|
|
20231101,154700,83135216,347,347,347,347,0
|
|
20231101,154600,83135216,347,347,347,347,0
|
|
20231101,154500,83135216,347,347,347,347,0
|
|
20231101,154400,83135216,347,347,347,347,0
|
|
20231101,154300,83135216,347,347,347,347,0
|
|
20231101,154200,83135216,347,347,347,347,0
|
|
20231101,154100,83135216,347,347,347,347,0
|
|
20231101,154000,83135216,347,347,347,347,0
|
|
20231101,153900,83135216,347,347,347,347,0
|
|
20231101,153800,83135216,347,347,347,347,0
|
|
20231101,153700,83135216,347,347,347,347,0
|
|
20231101,153600,83135216,347,347,347,347,0
|
|
20231101,153500,83135216,347,347,347,347,0
|
|
20231101,153400,83135216,347,347,347,347,0
|
|
20231101,153300,83135216,347,347,347,347,0
|
|
20231101,153200,83135216,347,347,347,347,0
|
|
20231101,153100,83135216,347,347,347,347,0
|
|
20231101,153000,83135216,347,347,347,347,5787
|
|
20231101,152900,81127127,347,347,347,347,0
|
|
20231101,152800,81127127,347,347,347,347,0
|
|
20231101,152700,81127127,347,347,347,347,0
|
|
20231101,152600,81127127,347,347,347,347,0
|
|
20231101,152500,81127127,347,347,347,347,0
|
|
20231101,152400,81127127,347,347,347,347,0
|
|
20231101,152300,81127127,347,347,347,347,0
|
|
20231101,152200,81127127,347,347,347,347,0
|
|
20231101,152100,81127127,347,347,347,347,0
|
|
20231101,152000,81127127,347,347,347,347,0
|
|
20231101,151900,81127127,347,347,347,347,0
|
|
20231101,151800,81127127,347,347,347,347,0
|
|
20231101,151700,81127127,347,346,347,346,2454
|
|
20231101,151600,80278042,347,347,347,346,2234
|
|
20231101,151500,79503478,347,347,347,347,1200
|
|
20231101,151400,79087078,347,347,347,347,576
|
|
20231101,151300,78887206,347,347,347,346,6022
|
|
20231101,151200,76798572,347,347,347,347,2
|
|
20231101,151100,76797878,346,346,346,346,0
|
|
20231101,151000,76797878,346,346,346,346,0
|
|
20231101,150900,76797878,346,346,346,346,0
|
|
20231101,150800,76797878,346,346,346,346,0
|
|
20231101,150700,76797878,346,346,346,346,0
|
|
20231101,150600,76797878,346,347,347,346,3635
|
|
20231101,150500,75540068,347,347,347,347,0
|
|
20231101,150400,75540068,347,347,347,347,0
|
|
20231101,150300,75540068,347,347,347,347,2
|
|
20231101,150200,75539374,347,347,347,347,1322
|
|
20231101,150100,75080640,347,347,347,347,230
|
|
20231101,150000,75000830,347,347,347,347,641
|
|
20231101,145900,74778403,347,347,347,347,1
|
|
20231101,145800,74778056,346,346,346,346,1
|
|
20231101,145700,74777710,346,346,346,346,0
|
|
20231101,145600,74777710,346,346,346,346,1
|
|
20231101,145500,74777364,347,347,347,347,79
|
|
20231101,145400,74749951,347,347,347,347,0
|
|
20231101,145300,74749951,347,347,347,347,0
|
|
20231101,145200,74749951,347,347,347,347,156
|
|
20231101,145100,74695819,347,347,347,347,52
|
|
20231101,145000,74677775,347,347,347,347,0
|
|
20231101,144900,74677775,347,347,347,347,0
|
|
20231101,144800,74677775,347,347,347,347,355
|
|
20231101,144700,74554590,347,346,347,346,880
|
|
20231101,144600,74249670,347,347,347,347,0
|
|
20231101,144500,74249670,347,347,347,347,7733
|
|
20231101,144400,71566319,348,347,348,347,3628
|
|
20231101,144300,70307400,348,347,348,347,512
|
|
20231101,144200,70129225,347,347,347,347,0
|
|
20231101,144100,70129225,347,348,348,347,7214
|
|
20231101,144000,67618762,348,348,348,348,0
|
|
20231101,143900,67618762,348,348,348,348,0
|
|
20231101,143800,67618762,348,348,348,348,0
|
|
20231101,143700,67618762,348,349,349,348,1595
|
|
20231101,143600,67063624,349,349,349,349,0
|
|
20231101,143500,67063624,349,349,349,349,0
|
|
20231101,143400,67063624,349,349,349,349,0
|
|
20231101,143300,67063624,349,349,349,349,0
|
|
20231101,143200,67063624,349,349,349,349,0
|
|
20231101,143100,67063624,349,349,349,349,0
|
|
20231101,143000,67063624,349,349,349,349,0
|
|
20231101,142900,67063624,349,349,349,349,24
|
|
20231101,142800,67055248,350,350,350,350,0
|
|
20231101,142700,67055248,350,350,350,350,0
|
|
20231101,142600,67055248,350,350,350,350,0
|
|
20231101,142500,67055248,350,350,350,350,0
|
|
20231101,142400,67055248,350,350,350,350,0
|
|
20231101,142300,67055248,350,350,350,350,1
|
|
20231101,142200,67054898,350,350,350,350,0
|
|
20231101,142100,67054898,350,350,350,350,6
|
|
20231101,142000,67052798,350,350,350,350,0
|
|
20231101,141900,67052798,350,350,350,350,8
|
|
20231101,141800,67049998,350,350,350,350,0
|
|
20231101,141700,67049998,350,350,350,350,0
|
|
20231101,141600,67049998,350,350,350,350,0
|
|
20231101,141500,67049998,350,350,350,350,0
|
|
20231101,141400,67049998,350,350,350,350,31
|
|
20231101,141300,67039148,350,350,350,350,924
|
|
20231101,141200,66715748,350,350,350,350,3458
|
|
20231101,141100,65505448,350,350,350,350,0
|
|
20231101,141000,65505448,350,349,350,349,7300
|
|
20231101,140900,62951292,348,350,350,348,2789
|
|
20231101,140800,61977142,350,349,350,349,3756
|
|
20231101,140700,60663366,350,349,350,349,1944
|
|
20231101,140600,59984795,349,349,349,348,2283
|
|
20231101,140500,59188424,350,350,350,350,0
|
|
20231101,140400,59188424,350,350,350,350,0
|
|
20231101,140300,59188424,350,350,350,350,0
|
|
20231101,140200,59188424,350,350,350,350,265
|
|
20231101,140100,59095674,350,350,350,350,0
|
|
20231101,140000,59095674,350,350,350,350,29
|
|
20231101,135900,59085524,350,350,350,350,0
|
|
20231101,135800,59085524,350,350,350,350,100
|
|
20231101,135700,59050524,350,350,350,350,0
|
|
20231101,135600,59050524,350,350,350,350,0
|
|
20231101,135500,59050524,350,350,350,350,0
|
|
20231101,135400,59050524,350,350,350,350,0
|
|
20231101,135300,59050524,350,350,350,349,9036
|
|
20231101,135200,55894724,351,351,351,351,0
|
|
20231101,135100,55894724,351,351,351,351,0
|
|
20231101,135000,55894724,351,351,351,351,6
|
|
20231101,134900,55892618,351,351,351,351,0
|
|
20231101,134800,55892618,351,351,351,351,51
|
|
20231101,134700,55874717,350,350,350,350,100
|
|
20231101,134600,55839717,350,350,350,350,0
|
|
20231101,134500,55839717,350,350,350,350,0
|
|
20231101,134400,55839717,350,350,350,350,4173
|
|
20231101,134300,54379167,350,350,350,350,250
|
|
20231101,134200,54291667,350,350,350,350,0
|
|
20231101,134100,54291667,350,350,350,350,0
|
|
20231101,134000,54291667,350,350,350,350,1
|
|
20231101,133900,54291317,349,349,349,349,0
|
|
20231101,133800,54291317,349,349,349,349,0
|
|
20231101,133700,54291317,349,349,349,349,0
|
|
20231101,133600,54291317,349,349,349,349,1500
|
|
20231101,133500,53767817,349,349,349,349,1
|
|
20231101,133400,53767468,348,348,348,348,5000
|
|
20231101,133300,52027468,348,348,348,348,0
|
|
20231101,133200,52027468,348,348,348,348,0
|
|
20231101,133100,52027468,348,349,349,348,56
|
|
20231101,133000,52007940,348,348,348,348,1000
|
|
20231101,132900,51659940,348,348,348,348,0
|
|
20231101,132800,51659940,348,349,350,348,5017
|
|
20231101,132700,49909000,349,350,350,349,35
|
|
20231101,132600,49896759,350,350,350,350,0
|
|
20231101,132500,49896759,350,350,350,350,0
|
|
20231101,132400,49896759,350,350,350,350,500
|
|
20231101,132300,49721759,349,350,350,349,16
|
|
20231101,132200,49716167,349,350,350,349,3814
|
|
20231101,132100,48384081,351,351,351,351,0
|
|
20231101,132000,48384081,351,351,351,351,0
|
|
20231101,131900,48384081,351,351,351,351,1
|
|
20231101,131800,48383730,350,350,350,350,200
|
|
20231101,131700,48313730,349,349,349,349,500
|
|
20231101,131600,48139230,350,350,350,350,12415
|
|
20231101,131500,43793980,351,351,351,351,0
|
|
20231101,131400,43793980,351,351,351,351,3
|
|
20231101,131300,43792927,351,351,351,351,0
|
|
20231101,131200,43792927,351,351,351,351,0
|
|
20231101,131100,43792927,351,351,351,351,5
|
|
20231101,131000,43791172,351,351,351,351,1
|
|
20231101,130900,43790821,351,351,351,351,0
|
|
20231101,130800,43790821,351,351,351,351,0
|
|
20231101,130700,43790821,351,351,351,351,0
|
|
20231101,130600,43790821,351,351,351,351,3241
|
|
20231101,130500,42653230,351,351,351,351,0
|
|
20231101,130400,42653230,351,351,351,351,2808
|
|
20231101,130300,41667622,351,351,351,351,0
|
|
20231101,130200,41667622,351,351,351,351,0
|
|
20231101,130100,41667622,351,351,351,351,0
|
|
20231101,130000,41667622,351,351,351,351,0
|
|
20231101,125900,41667622,351,351,351,351,2663
|
|
20231101,125800,40732909,352,352,352,352,0
|
|
20231101,125700,40732909,352,352,352,352,0
|
|
20231101,125600,40732909,352,352,352,352,1
|
|
20231101,125500,40732557,351,351,351,351,0
|
|
20231101,125400,40732557,351,351,351,351,337
|
|
20231101,125300,40614270,351,351,351,351,1000
|
|
20231101,125200,40263270,351,351,351,351,0
|
|
20231101,125100,40263270,351,351,351,351,0
|
|
20231101,125000,40263270,351,351,351,351,486
|
|
20231101,124900,40092684,351,351,351,351,0
|
|
20231101,124800,40092684,351,351,351,351,0
|
|
20231101,124700,40092684,351,351,351,351,0
|
|
20231101,124600,40092684,351,351,351,351,0
|
|
20231101,124500,40092684,351,351,351,351,0
|
|
20231101,124400,40092684,351,351,351,351,500
|
|
20231101,124300,39917184,351,351,351,351,564
|
|
20231101,124200,39719220,351,351,351,351,249
|
|
20231101,124100,39631821,351,352,352,351,114
|
|
20231101,124000,39591805,351,352,352,351,7478
|
|
20231101,123900,36966994,353,352,353,352,2891
|
|
20231101,123800,35949361,351,351,351,351,0
|
|
20231101,123700,35949361,351,351,351,351,0
|
|
20231101,123600,35949361,351,352,352,351,3736
|
|
20231101,123500,34637525,351,351,351,351,0
|
|
20231101,123400,34637525,351,351,351,351,0
|
|
20231101,123300,34637525,351,351,351,351,0
|
|
20231101,123200,34637525,351,351,351,351,250
|
|
20231101,123100,34549775,351,352,352,351,1556
|
|
20231101,123000,34003565,353,353,353,353,0
|
|
20231101,122900,34003565,353,353,353,353,0
|
|
20231101,122800,34003565,353,353,353,353,32
|
|
20231101,122700,33992269,353,353,353,353,0
|
|
20231101,122600,33992269,353,353,353,353,0
|
|
20231101,122500,33992269,353,353,353,353,0
|
|
20231101,122400,33992269,353,353,353,353,1
|
|
20231101,122300,33991916,351,351,351,351,0
|
|
20231101,122200,33991916,351,351,351,351,0
|
|
20231101,122100,33991916,351,351,351,351,0
|
|
20231101,122000,33991916,351,352,352,351,1000
|
|
20231101,121900,33640578,353,353,353,353,0
|
|
20231101,121800,33640578,353,353,353,353,1
|
|
20231101,121700,33640225,353,353,353,353,1714
|
|
20231101,121600,33035183,352,352,352,352,0
|
|
20231101,121500,33035183,352,352,352,352,0
|
|
20231101,121400,33035183,352,352,352,352,0
|
|
20231101,121300,33035183,352,352,352,352,2282
|
|
20231101,121200,32231919,352,352,352,352,147
|
|
20231101,121100,32180175,352,352,352,352,0
|
|
20231101,121000,32180175,352,352,352,352,703
|
|
20231101,120900,31932719,352,352,352,352,0
|
|
20231101,120800,31932719,352,352,352,352,0
|
|
20231101,120700,31932719,352,352,352,352,400
|
|
20231101,120600,31791919,352,352,352,352,30
|
|
20231101,120500,31781359,352,352,352,352,10
|
|
20231101,120400,31777839,352,352,352,352,0
|
|
20231101,120300,31777839,352,352,352,352,1
|
|
20231101,120200,31777487,352,353,353,352,33
|
|
20231101,120100,31765870,353,353,353,353,0
|
|
20231101,120000,31765870,353,353,353,353,1
|
|
20231101,115900,31765517,352,352,352,352,373
|
|
20231101,115800,31634221,352,352,352,352,1
|
|
20231101,115700,31633869,352,351,352,351,630
|
|
20231101,115600,31412723,351,351,351,351,601
|
|
20231101,115500,31201772,351,351,351,351,100
|
|
20231101,115400,31166672,351,351,351,351,39
|
|
20231101,115300,31152983,351,351,351,351,0
|
|
20231101,115200,31152983,351,351,351,351,365
|
|
20231101,115100,31024868,351,351,351,351,7
|
|
20231101,115000,31022411,351,351,351,351,1019
|
|
20231101,114900,30664742,351,351,351,351,0
|
|
20231101,114800,30664742,351,351,351,351,0
|
|
20231101,114700,30664742,351,351,351,351,0
|
|
20231101,114600,30664742,351,351,351,351,2505
|
|
20231101,114500,29785487,351,351,351,351,0
|
|
20231101,114400,29785487,351,351,351,351,0
|
|
20231101,114300,29785487,351,352,352,351,15806
|
|
20231101,114200,24237563,351,353,353,351,500
|
|
20231101,114100,24061959,354,354,354,354,0
|
|
20231101,114000,24061959,354,354,354,354,0
|
|
20231101,113900,24061959,354,354,354,354,0
|
|
20231101,113800,24061959,354,354,354,354,200
|
|
20231101,113700,23991159,354,354,354,354,101
|
|
20231101,113600,23955405,350,354,354,350,17668
|
|
20231101,113500,17736299,355,355,355,355,0
|
|
20231101,113400,17736299,355,355,355,355,31
|
|
20231101,113300,17725294,355,355,355,355,0
|
|
20231101,113200,17725294,355,355,355,355,0
|
|
20231101,113100,17725294,355,355,355,355,1
|
|
20231101,113000,17724939,354,354,354,354,0
|
|
20231101,112900,17724939,354,354,354,354,0
|
|
20231101,112800,17724939,354,354,354,354,0
|
|
20231101,112700,17724939,354,354,354,354,0
|
|
20231101,112600,17724939,354,354,354,354,0
|
|
20231101,112500,17724939,354,354,354,354,2
|
|
20231101,112400,17724231,354,354,354,354,0
|
|
20231101,112300,17724231,354,354,354,354,0
|
|
20231101,112200,17724231,354,354,354,354,0
|
|
20231101,112100,17724231,354,354,354,354,0
|
|
20231101,112000,17724231,354,355,355,354,1100
|
|
20231101,111900,17334731,355,355,355,355,1
|
|
20231101,111800,17334376,355,355,355,355,0
|
|
20231101,111700,17334376,355,355,355,355,0
|
|
20231101,111600,17334376,355,355,355,355,13
|
|
20231101,111500,17329761,355,355,355,355,0
|
|
20231101,111400,17329761,355,355,355,355,0
|
|
20231101,111300,17329761,355,355,355,355,0
|
|
20231101,111200,17329761,355,355,355,355,0
|
|
20231101,111100,17329761,355,355,355,355,17
|
|
20231101,111000,17323726,355,355,355,355,0
|
|
20231101,110900,17323726,355,355,355,355,0
|
|
20231101,110800,17323726,355,355,355,355,0
|
|
20231101,110700,17323726,355,355,355,355,0
|
|
20231101,110600,17323726,355,355,355,355,564
|
|
20231101,110500,17123506,355,355,355,355,0
|
|
20231101,110400,17123506,355,355,355,355,0
|
|
20231101,110300,17123506,355,355,355,355,30
|
|
20231101,110200,17112856,354,354,354,354,0
|
|
20231101,110100,17112856,354,354,354,354,0
|
|
20231101,110000,17112856,354,354,354,354,235
|
|
20231101,105900,17029666,354,354,354,354,86
|
|
20231101,105800,16999222,354,354,354,354,14
|
|
20231101,105700,16994266,354,354,354,354,10
|
|
20231101,105600,16990726,354,354,354,354,3
|
|
20231101,105500,16989664,354,354,354,354,0
|
|
20231101,105400,16989664,354,354,354,354,976
|
|
20231101,105300,16644160,355,356,356,355,3
|
|
20231101,105200,16643094,354,354,354,354,0
|
|
20231101,105100,16643094,354,354,354,354,0
|
|
20231101,105000,16643094,354,354,354,354,0
|
|
20231101,104900,16643094,354,354,354,354,930
|
|
20231101,104800,16313874,356,356,356,356,1303
|
|
20231101,104700,15850006,356,355,356,355,674
|
|
20231101,104600,15610399,356,356,356,356,12
|
|
20231101,104500,15606127,356,356,356,356,16
|
|
20231101,104400,15600431,354,354,354,354,1
|
|
20231101,104300,15600077,354,354,354,354,0
|
|
20231101,104200,15600077,354,354,354,354,1000
|
|
20231101,104100,15246077,354,354,354,354,0
|
|
20231101,104000,15246077,354,354,354,354,20
|
|
20231101,103900,15238997,354,354,354,354,0
|
|
20231101,103800,15238997,354,354,354,354,0
|
|
20231101,103700,15238997,354,354,354,354,0
|
|
20231101,103600,15238997,354,355,355,354,2000
|
|
20231101,103500,14530114,357,357,357,357,0
|
|
20231101,103400,14530114,357,357,357,357,0
|
|
20231101,103300,14530114,357,356,357,356,500
|
|
20231101,103200,14351951,356,356,356,356,150
|
|
20231101,103100,14298551,357,357,357,357,48
|
|
20231101,103000,14281415,357,357,357,357,0
|
|
20231101,102900,14281415,357,357,357,357,6
|
|
20231101,102800,14279273,357,357,357,357,0
|
|
20231101,102700,14279273,357,357,357,357,42
|
|
20231101,102600,14264279,357,357,357,357,0
|
|
20231101,102500,14264279,357,357,357,357,116
|
|
20231101,102400,14222867,354,354,354,354,0
|
|
20231101,102300,14222867,354,354,354,354,0
|
|
20231101,102200,14222867,354,354,354,354,0
|
|
20231101,102100,14222867,354,354,354,354,0
|
|
20231101,102000,14222867,354,355,355,354,7147
|
|
20231101,101900,11692128,356,356,356,356,0
|
|
20231101,101800,11692128,356,358,358,356,204
|
|
20231101,101700,11619102,358,358,358,358,0
|
|
20231101,101600,11619102,358,358,358,358,0
|
|
20231101,101500,11619102,358,358,358,358,0
|
|
20231101,101400,11619102,358,358,358,358,0
|
|
20231101,101300,11619102,358,358,358,358,10
|
|
20231101,101200,11615522,358,358,358,358,0
|
|
20231101,101100,11615522,358,358,358,358,0
|
|
20231101,101000,11615522,358,358,358,358,314
|
|
20231101,100900,11503110,354,357,357,354,8200
|
|
20231101,100800,8595983,357,357,357,357,0
|
|
20231101,100700,8595983,357,357,357,357,0
|
|
20231101,100600,8595983,357,357,357,357,2415
|
|
20231101,100500,7733828,358,358,358,358,1028
|
|
20231101,100400,7365804,358,358,358,358,0
|
|
20231101,100300,7365804,358,358,358,358,4
|
|
20231101,100200,7364372,359,359,359,359,400
|
|
20231101,100100,7220772,359,359,359,359,0
|
|
20231101,100000,7220772,359,359,359,359,0
|
|
20231101,095900,7220772,359,359,359,359,1
|
|
20231101,095800,7220413,359,359,359,359,263
|
|
20231101,095700,7125996,359,359,359,359,2505
|
|
20231101,095600,6226701,360,360,360,360,0
|
|
20231101,095500,6226701,360,360,360,360,3
|
|
20231101,095400,6225621,360,360,360,360,5
|
|
20231101,095300,6223821,359,359,359,359,438
|
|
20231101,095200,6066579,359,359,359,359,0
|
|
20231101,095100,6066579,359,358,359,355,6324
|
|
20231101,095000,3816874,359,359,359,359,1
|
|
20231101,094900,3816515,358,358,358,358,0
|
|
20231101,094800,3816515,358,358,358,358,0
|
|
20231101,094700,3816515,358,358,358,358,2331
|
|
20231101,094600,2982017,359,359,359,359,0
|
|
20231101,094500,2982017,359,359,359,359,0
|
|
20231101,094400,2982017,359,359,359,359,2
|
|
20231101,094300,2981299,359,358,359,358,225
|
|
20231101,094200,2900744,358,358,358,358,0
|
|
20231101,094100,2900744,358,358,358,358,20
|
|
20231101,094000,2893584,359,359,359,359,0
|
|
20231101,093900,2893584,359,359,359,359,0
|
|
20231101,093800,2893584,359,358,359,358,2
|
|
20231101,093700,2892867,359,359,359,359,25
|
|
20231101,093600,2883892,360,360,360,360,123
|
|
20231101,093500,2839612,360,359,360,359,152
|
|
20231101,093400,2784893,360,360,360,360,82
|
|
20231101,093300,2755373,360,360,360,360,0
|
|
20231101,093200,2755373,360,360,360,360,0
|
|
20231101,093100,2755373,360,360,360,360,1
|
|
20231101,093000,2755013,361,361,361,361,0
|
|
20231101,092900,2755013,361,361,361,361,12
|
|
20231101,092800,2750681,361,361,361,361,3
|
|
20231101,092700,2749598,362,362,362,362,0
|
|
20231101,092600,2749598,362,361,362,360,1110
|
|
20231101,092500,2349955,360,360,360,360,100
|
|
20231101,092400,2313955,360,364,364,360,20
|
|
20231101,092300,2306679,364,364,364,364,0
|
|
20231101,092200,2306679,364,361,364,361,10
|
|
20231101,092100,2303045,360,360,360,360,251
|
|
20231101,092000,2212685,360,360,360,360,0
|
|
20231101,091900,2212685,360,360,360,360,0
|
|
20231101,091800,2212685,360,360,360,360,6
|
|
20231101,091700,2210525,358,358,358,358,0
|
|
20231101,091600,2210525,358,358,358,358,0
|
|
20231101,091500,2210525,358,358,358,358,13
|
|
20231101,091400,2205871,358,358,358,358,3159
|
|
20231101,091300,1074949,358,358,358,358,0
|
|
20231101,091200,1074949,358,360,360,358,2
|
|
20231101,091100,1074231,358,358,358,358,1135
|
|
20231101,091000,667901,358,358,358,358,1263
|
|
20231101,090900,215747,359,358,359,358,390
|
|
20231101,090800,75739,359,359,359,359,12
|
|
20231101,090700,71431,359,359,359,359,0
|
|
20231101,090600,71431,359,359,359,359,133
|
|
20231101,090500,23684,359,359,359,359,42
|
|
20231101,090400,8606,359,359,359,359,0
|
|
20231101,090300,8606,359,359,359,359,13
|
|
20231101,090200,3939,359,359,359,359,0
|
|
20231101,090100,3939,359,359,359,359,1
|
|
20231101,090000,3580,358,358,358,358,10
|