628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192500,59415657,578,578,578,578,1457
|
|
20231101,192400,59415657,578,578,578,578,0
|
|
20231101,192300,59415657,578,578,578,578,0
|
|
20231101,192200,59415657,578,578,578,578,0
|
|
20231101,192100,59415657,578,578,578,578,0
|
|
20231101,192000,59415657,578,578,578,578,0
|
|
20231101,191900,59415657,578,578,578,578,0
|
|
20231101,191800,59415657,578,578,578,578,0
|
|
20231101,191700,59415657,578,578,578,578,0
|
|
20231101,191600,59415657,578,578,578,578,0
|
|
20231101,191500,59415657,578,578,578,578,0
|
|
20231101,191400,59415657,578,578,578,578,0
|
|
20231101,191300,59415657,578,578,578,578,0
|
|
20231101,191200,59415657,578,578,578,578,0
|
|
20231101,191100,59415657,578,578,578,578,0
|
|
20231101,191000,59415657,578,578,578,578,0
|
|
20231101,190900,59415657,578,578,578,578,0
|
|
20231101,190800,59415657,578,578,578,578,0
|
|
20231101,190700,59415657,578,578,578,578,0
|
|
20231101,190600,59415657,578,578,578,578,0
|
|
20231101,190500,59415657,578,578,578,578,0
|
|
20231101,190400,59415657,578,578,578,578,0
|
|
20231101,190300,59415657,578,578,578,578,0
|
|
20231101,190200,59415657,578,578,578,578,0
|
|
20231101,190100,59415657,578,578,578,578,0
|
|
20231101,190000,59415657,578,578,578,578,0
|
|
20231101,185900,59415657,578,578,578,578,0
|
|
20231101,185800,59415657,578,578,578,578,0
|
|
20231101,185700,59415657,578,578,578,578,0
|
|
20231101,185600,59415657,578,578,578,578,0
|
|
20231101,185500,59415657,578,578,578,578,1457
|
|
20231101,185400,59415657,578,578,578,578,0
|
|
20231101,185300,59415657,578,578,578,578,0
|
|
20231101,185200,59415657,578,578,578,578,0
|
|
20231101,185100,59415657,578,578,578,578,0
|
|
20231101,185000,59415657,578,578,578,578,0
|
|
20231101,184900,59415657,578,578,578,578,0
|
|
20231101,184800,59415657,578,578,578,578,0
|
|
20231101,184700,59415657,578,578,578,578,0
|
|
20231101,184600,59415657,578,578,578,578,0
|
|
20231101,184500,59415657,578,578,578,578,0
|
|
20231101,184400,59415657,578,578,578,578,0
|
|
20231101,184300,59415657,578,578,578,578,0
|
|
20231101,184200,59415657,578,578,578,578,0
|
|
20231101,184100,59415657,578,578,578,578,0
|
|
20231101,184000,59415657,578,578,578,578,0
|
|
20231101,183900,59415657,578,578,578,578,0
|
|
20231101,183800,59415657,578,578,578,578,0
|
|
20231101,183700,59415657,578,578,578,578,0
|
|
20231101,183600,59415657,578,578,578,578,0
|
|
20231101,183500,59415657,578,578,578,578,0
|
|
20231101,183400,59415657,578,578,578,578,0
|
|
20231101,183300,59415657,578,578,578,578,0
|
|
20231101,183200,59415657,578,578,578,578,0
|
|
20231101,183100,59415657,578,578,578,578,0
|
|
20231101,183000,59415657,578,578,578,578,0
|
|
20231101,182900,59415657,578,578,578,578,0
|
|
20231101,182800,59415657,578,578,578,578,0
|
|
20231101,182700,59415657,578,578,578,578,0
|
|
20231101,182600,59415657,578,578,578,578,0
|
|
20231101,182500,59415657,578,578,578,578,1457
|
|
20231101,182400,59415657,578,578,578,578,0
|
|
20231101,182300,59415657,578,578,578,578,0
|
|
20231101,182200,59415657,578,578,578,578,0
|
|
20231101,182100,59415657,578,578,578,578,0
|
|
20231101,182000,59415657,578,578,578,578,0
|
|
20231101,181900,59415657,578,578,578,578,0
|
|
20231101,181800,59415657,578,578,578,578,0
|
|
20231101,181700,59415657,578,578,578,578,0
|
|
20231101,181600,59415657,578,578,578,578,0
|
|
20231101,181500,59415657,578,578,578,578,0
|
|
20231101,181400,59415657,578,578,578,578,0
|
|
20231101,181300,59415657,578,578,578,578,0
|
|
20231101,181200,59415657,578,578,578,578,0
|
|
20231101,181100,59415657,578,578,578,578,0
|
|
20231101,181000,59415657,578,578,578,578,0
|
|
20231101,180900,59415657,578,578,578,578,0
|
|
20231101,180800,59415657,578,578,578,578,0
|
|
20231101,180700,59415657,578,578,578,578,0
|
|
20231101,180600,59415657,578,578,578,578,0
|
|
20231101,180500,59415657,578,578,578,578,0
|
|
20231101,180400,59415657,578,578,578,578,0
|
|
20231101,180300,59415657,578,578,578,578,0
|
|
20231101,180200,59415657,578,578,578,578,0
|
|
20231101,180100,59415657,578,578,578,578,0
|
|
20231101,180000,59415657,578,578,578,578,0
|
|
20231101,175900,59415657,578,578,578,578,0
|
|
20231101,175800,59415657,578,578,578,578,0
|
|
20231101,175700,59415657,578,578,578,578,0
|
|
20231101,175600,59415657,578,578,578,578,0
|
|
20231101,175500,59415657,578,578,578,578,1457
|
|
20231101,175400,59415657,578,578,578,578,0
|
|
20231101,175300,59415657,578,578,578,578,0
|
|
20231101,175200,59415657,578,578,578,578,0
|
|
20231101,175100,59415657,578,578,578,578,0
|
|
20231101,175000,59415657,578,578,578,578,0
|
|
20231101,174900,59415657,578,578,578,578,0
|
|
20231101,174800,59415657,578,578,578,578,0
|
|
20231101,174700,59415657,578,578,578,578,0
|
|
20231101,174600,59415657,578,578,578,578,0
|
|
20231101,174500,59415657,578,578,578,578,0
|
|
20231101,174400,59415657,578,578,578,578,0
|
|
20231101,174300,59415657,578,578,578,578,0
|
|
20231101,174200,59415657,578,578,578,578,0
|
|
20231101,174100,59415657,578,578,578,578,0
|
|
20231101,174000,59415657,578,578,578,578,0
|
|
20231101,173900,59415657,578,578,578,578,0
|
|
20231101,173800,59415657,578,578,578,578,0
|
|
20231101,173700,59415657,578,578,578,578,0
|
|
20231101,173600,59415657,578,578,578,578,0
|
|
20231101,173500,59415657,578,578,578,578,0
|
|
20231101,173400,59415657,578,578,578,578,0
|
|
20231101,173300,59415657,578,578,578,578,0
|
|
20231101,173200,59415657,578,578,578,578,0
|
|
20231101,173100,59415657,578,578,578,578,0
|
|
20231101,173000,59415657,578,578,578,578,0
|
|
20231101,172900,59415657,578,578,578,578,0
|
|
20231101,172800,59415657,578,578,578,578,0
|
|
20231101,172700,59415657,578,578,578,578,0
|
|
20231101,172600,59415657,578,578,578,578,0
|
|
20231101,172500,59415657,578,578,578,578,1457
|
|
20231101,172400,59415657,578,578,578,578,0
|
|
20231101,172300,59415657,578,578,578,578,0
|
|
20231101,172200,59415657,578,578,578,578,0
|
|
20231101,172100,59415657,578,578,578,578,0
|
|
20231101,172000,59415657,578,578,578,578,0
|
|
20231101,171900,59415657,578,578,578,578,0
|
|
20231101,171800,59415657,578,578,578,578,0
|
|
20231101,171700,59415657,578,578,578,578,0
|
|
20231101,171600,59415657,578,578,578,578,0
|
|
20231101,171500,59415657,578,578,578,578,0
|
|
20231101,171400,59415657,578,578,578,578,0
|
|
20231101,171300,59415657,578,578,578,578,0
|
|
20231101,171200,59415657,578,578,578,578,0
|
|
20231101,171100,59415657,578,578,578,578,0
|
|
20231101,171000,59415657,578,578,578,578,0
|
|
20231101,170900,59415657,578,578,578,578,0
|
|
20231101,170800,59415657,578,578,578,578,0
|
|
20231101,170700,59415657,578,578,578,578,0
|
|
20231101,170600,59415657,578,578,578,578,0
|
|
20231101,170500,59415657,578,578,578,578,0
|
|
20231101,170400,59415657,578,578,578,578,0
|
|
20231101,170300,59415657,578,578,578,578,0
|
|
20231101,170200,59415657,578,578,578,578,0
|
|
20231101,170100,59415657,578,578,578,578,0
|
|
20231101,170000,59415657,578,578,578,578,0
|
|
20231101,165900,59415657,578,578,578,578,0
|
|
20231101,165800,59415657,578,578,578,578,0
|
|
20231101,165700,59415657,578,578,578,578,0
|
|
20231101,165600,59415657,578,578,578,578,0
|
|
20231101,165500,59415657,578,578,578,578,1457
|
|
20231101,165400,59415657,578,578,578,578,0
|
|
20231101,165300,59415657,578,578,578,578,0
|
|
20231101,165200,59415657,578,578,578,578,0
|
|
20231101,165100,59415657,578,578,578,578,0
|
|
20231101,165000,59415657,578,578,578,578,0
|
|
20231101,164900,59415657,578,578,578,578,0
|
|
20231101,164800,59415657,578,578,578,578,0
|
|
20231101,164700,59415657,578,578,578,578,0
|
|
20231101,164600,59415657,578,578,578,578,0
|
|
20231101,164500,59415657,578,578,578,578,0
|
|
20231101,164400,59415657,578,578,578,578,0
|
|
20231101,164300,59415657,578,578,578,578,0
|
|
20231101,164200,59415657,578,578,578,578,0
|
|
20231101,164100,59415657,578,578,578,578,0
|
|
20231101,164000,59415657,578,578,578,578,0
|
|
20231101,163900,59415657,578,578,578,578,0
|
|
20231101,163800,59415657,578,578,578,578,0
|
|
20231101,163700,59415657,578,578,578,578,0
|
|
20231101,163600,59415657,578,578,578,578,0
|
|
20231101,163500,59415657,578,578,578,578,0
|
|
20231101,163400,59415657,578,578,578,578,0
|
|
20231101,163300,59415657,578,578,578,578,0
|
|
20231101,163200,59415657,578,578,578,578,0
|
|
20231101,163100,59415657,578,578,578,578,0
|
|
20231101,163000,59415657,578,578,578,578,0
|
|
20231101,162900,59415657,578,578,578,578,0
|
|
20231101,162800,59415657,578,578,578,578,0
|
|
20231101,162700,59415657,578,578,578,578,0
|
|
20231101,162600,59415657,578,578,578,578,0
|
|
20231101,162500,59415657,578,578,578,578,1457
|
|
20231101,162400,59415657,578,578,578,578,0
|
|
20231101,162300,59415657,578,578,578,578,0
|
|
20231101,162200,59415657,578,578,578,578,0
|
|
20231101,162100,59415657,578,578,578,578,0
|
|
20231101,162000,59415657,578,578,578,578,0
|
|
20231101,161900,59415657,578,578,578,578,0
|
|
20231101,161800,59415657,578,578,578,578,0
|
|
20231101,161700,59415657,578,578,578,578,0
|
|
20231101,161600,59415657,578,578,578,578,0
|
|
20231101,161500,59415657,578,578,578,578,0
|
|
20231101,161400,59415657,578,578,578,578,0
|
|
20231101,161300,59415657,578,578,578,578,0
|
|
20231101,161200,59415657,578,578,578,578,0
|
|
20231101,161100,59415657,578,578,578,578,0
|
|
20231101,161000,59415657,578,578,578,578,0
|
|
20231101,160900,59415657,578,578,578,578,0
|
|
20231101,160800,59415657,578,578,578,578,0
|
|
20231101,160700,59415657,578,578,578,578,0
|
|
20231101,160600,59415657,578,578,578,578,0
|
|
20231101,160500,59415657,578,578,578,578,0
|
|
20231101,160400,59415657,578,578,578,578,0
|
|
20231101,160300,59415657,578,578,578,578,0
|
|
20231101,160200,59415657,578,578,578,578,0
|
|
20231101,160100,59415657,578,578,578,578,0
|
|
20231101,160000,59415657,578,578,578,578,0
|
|
20231101,155900,59415657,578,578,578,578,0
|
|
20231101,155800,59415657,578,578,578,578,0
|
|
20231101,155700,59415657,578,578,578,578,0
|
|
20231101,155600,59415657,578,578,578,578,0
|
|
20231101,155500,59415657,578,578,578,578,1457
|
|
20231101,155400,59415657,578,578,578,578,0
|
|
20231101,155300,59415657,578,578,578,578,0
|
|
20231101,155200,59415657,578,578,578,578,0
|
|
20231101,155100,59415657,578,578,578,578,0
|
|
20231101,155000,59415657,578,578,578,578,0
|
|
20231101,154900,59415657,578,578,578,578,0
|
|
20231101,154800,59415657,578,578,578,578,0
|
|
20231101,154700,59415657,578,578,578,578,0
|
|
20231101,154600,59415657,578,578,578,578,0
|
|
20231101,154500,59415657,578,578,578,578,0
|
|
20231101,154400,59415657,578,578,578,578,0
|
|
20231101,154300,59415657,578,578,578,578,0
|
|
20231101,154200,59415657,578,578,578,578,0
|
|
20231101,154100,59415657,578,578,578,578,0
|
|
20231101,154000,59415657,578,578,578,578,0
|
|
20231101,153900,59415657,578,578,578,578,0
|
|
20231101,153800,59415657,578,578,578,578,0
|
|
20231101,153700,59415657,578,578,578,578,0
|
|
20231101,153600,59415657,578,578,578,578,0
|
|
20231101,153500,59415657,578,578,578,578,0
|
|
20231101,153400,59415657,578,578,578,578,0
|
|
20231101,153300,59415657,578,578,578,578,0
|
|
20231101,153200,59415657,578,578,578,578,0
|
|
20231101,153100,59415657,578,578,578,578,0
|
|
20231101,153000,59415657,578,578,578,578,1457
|
|
20231101,152900,58573511,578,578,578,578,0
|
|
20231101,152800,58573511,578,578,578,578,0
|
|
20231101,152700,58573511,578,578,578,578,0
|
|
20231101,152600,58573511,578,578,578,578,0
|
|
20231101,152500,58573511,578,578,578,578,0
|
|
20231101,152400,58573511,578,578,578,578,0
|
|
20231101,152300,58573511,578,578,578,578,0
|
|
20231101,152200,58573511,578,578,578,578,0
|
|
20231101,152100,58573511,578,578,578,578,0
|
|
20231101,152000,58573511,578,578,578,578,0
|
|
20231101,151900,58573511,578,578,578,578,2
|
|
20231101,151800,58572355,573,573,573,573,574
|
|
20231101,151700,58243453,578,578,578,578,39
|
|
20231101,151600,58220911,578,578,578,578,13
|
|
20231101,151500,58213397,578,578,578,578,13
|
|
20231101,151400,58205883,578,578,578,578,13
|
|
20231101,151300,58198369,578,578,578,578,12
|
|
20231101,151200,58191433,578,578,578,578,13
|
|
20231101,151100,58183919,578,578,578,578,13
|
|
20231101,151000,58176405,578,578,578,578,113
|
|
20231101,150900,58111091,578,578,578,578,13
|
|
20231101,150800,58103577,578,578,578,578,13
|
|
20231101,150700,58096063,578,571,578,571,115
|
|
20231101,150600,58030345,574,574,574,574,15
|
|
20231101,150500,58021735,570,574,575,570,3437
|
|
20231101,150400,56055187,576,576,576,576,12
|
|
20231101,150300,56048275,576,576,576,576,13
|
|
20231101,150200,56040787,576,576,576,576,16
|
|
20231101,150100,56031571,576,574,576,574,1889
|
|
20231101,150000,54947283,574,574,574,574,2013
|
|
20231101,145900,53791821,574,574,574,574,13
|
|
20231101,145800,53784359,573,573,573,573,528
|
|
20231101,145700,53481815,573,573,573,573,13
|
|
20231101,145600,53474366,573,574,574,573,216
|
|
20231101,145500,53350585,574,574,574,574,410
|
|
20231101,145400,53115245,574,574,574,574,63
|
|
20231101,145300,53079083,574,578,580,573,669
|
|
20231101,145200,52694289,573,574,578,573,22
|
|
20231101,145100,52681602,574,574,576,573,16
|
|
20231101,145000,52672395,576,573,576,573,12
|
|
20231101,144900,52665505,572,579,580,572,14
|
|
20231101,144800,52657395,580,578,581,572,564
|
|
20231101,144700,52330347,572,572,579,572,16
|
|
20231101,144600,52321104,572,580,581,572,14
|
|
20231101,144500,52312991,572,575,581,572,219
|
|
20231101,144400,52186992,581,575,581,575,14
|
|
20231101,144300,52178865,582,580,582,580,13
|
|
20231101,144200,52171301,575,581,582,575,14
|
|
20231101,144100,52163164,575,582,585,575,14
|
|
20231101,144000,52155027,577,580,581,575,114
|
|
20231101,143900,52089210,582,582,582,582,13
|
|
20231101,143800,52081644,575,583,583,575,599
|
|
20231101,143700,51732451,575,575,582,575,56
|
|
20231101,143600,51699953,575,583,583,575,74
|
|
20231101,143500,51656879,575,575,586,574,1019
|
|
20231101,143400,51065331,574,575,576,574,19
|
|
20231101,143300,51054397,575,572,576,568,20
|
|
20231101,143200,51042908,568,572,578,565,31
|
|
20231101,143100,51025187,581,572,581,572,2508
|
|
20231101,143000,49576994,572,579,581,572,4058
|
|
20231101,142900,47227393,579,575,579,575,7308
|
|
20231101,142800,43009284,573,573,579,573,18
|
|
20231101,142700,42998905,573,573,579,573,16
|
|
20231101,142600,42989675,573,576,577,573,15
|
|
20231101,142500,42981031,573,573,577,573,19
|
|
20231101,142400,42970093,581,572,581,571,741
|
|
20231101,142300,42544728,571,568,572,564,28
|
|
20231101,142200,42528789,565,565,575,564,69
|
|
20231101,142100,42489675,564,582,582,564,350
|
|
20231101,142000,42286966,575,582,582,575,14
|
|
20231101,141900,42278825,575,584,584,575,25
|
|
20231101,141800,42264262,577,575,589,575,2021
|
|
20231101,141700,41095441,575,575,575,575,13
|
|
20231101,141600,41087966,573,575,575,573,216
|
|
20231101,141500,40964172,575,579,579,575,728
|
|
20231101,141400,40543910,588,575,588,575,2512
|
|
20231101,141300,39083136,575,573,575,572,3013
|
|
20231101,141200,37353792,573,573,573,573,13
|
|
20231101,141100,37346343,573,573,573,573,13
|
|
20231101,141000,37338894,573,569,573,569,512
|
|
20231101,140900,37047518,569,569,569,569,13
|
|
20231101,140800,37040121,569,564,574,564,3560
|
|
20231101,140700,35011790,564,564,564,564,50
|
|
20231101,140600,34983590,564,564,564,564,565
|
|
20231101,140500,34664930,564,564,564,564,457
|
|
20231101,140400,34407182,564,565,565,564,471
|
|
20231101,140300,34141127,563,564,564,563,1213
|
|
20231101,140200,33457995,565,565,565,565,13
|
|
20231101,140100,33450650,565,565,565,565,12
|
|
20231101,140000,33443870,565,565,565,565,13
|
|
20231101,135900,33436525,565,565,565,565,13
|
|
20231101,135800,33429180,562,565,565,562,12847
|
|
20231101,135700,26203247,565,565,565,565,13
|
|
20231101,135600,26195902,566,566,566,566,12
|
|
20231101,135500,26189110,566,566,566,566,13
|
|
20231101,135400,26181752,566,564,566,564,309
|
|
20231101,135300,26007450,565,566,566,565,898
|
|
20231101,135200,25500067,566,566,566,566,12
|
|
20231101,135100,25493275,565,566,566,565,513
|
|
20231101,135000,25203417,566,566,566,566,30
|
|
20231101,134900,25186437,566,566,566,565,25
|
|
20231101,134800,25172298,566,566,566,566,13
|
|
20231101,134700,25164940,566,566,566,566,12
|
|
20231101,134600,25158148,566,566,566,566,113
|
|
20231101,134500,25094190,566,565,566,565,123
|
|
20231101,134400,25024582,565,566,566,565,39
|
|
20231101,134300,25002516,566,566,566,566,12
|
|
20231101,134200,24995724,566,566,566,566,13
|
|
20231101,134100,24988366,566,566,566,566,13
|
|
20231101,134000,24981008,566,568,568,566,141
|
|
20231101,133900,24901176,568,568,568,568,13
|
|
20231101,133800,24893792,568,568,568,568,12
|
|
20231101,133700,24886976,568,565,568,565,370
|
|
20231101,133600,24677887,565,565,565,565,13
|
|
20231101,133500,24670542,565,565,565,565,13
|
|
20231101,133400,24663197,565,569,569,565,161
|
|
20231101,133300,24572184,562,569,569,562,5829
|
|
20231101,133200,21290706,567,569,569,567,40
|
|
20231101,133100,21268000,567,572,572,567,411
|
|
20231101,133000,21034599,572,571,572,571,60
|
|
20231101,132900,21000280,572,572,572,572,12
|
|
20231101,132800,20993416,571,571,571,571,13
|
|
20231101,132700,20985993,571,571,571,571,13
|
|
20231101,132600,20978570,570,573,573,570,576
|
|
20231101,132500,20650193,573,570,573,570,467
|
|
20231101,132400,20383967,570,570,570,570,13
|
|
20231101,132300,20376557,570,570,570,570,13
|
|
20231101,132200,20369147,570,570,570,570,13
|
|
20231101,132100,20361737,570,570,570,570,13
|
|
20231101,132000,20354327,570,570,570,570,1004
|
|
20231101,131900,19782047,570,570,570,570,13
|
|
20231101,131800,19774637,570,570,570,570,13
|
|
20231101,131700,19767227,570,570,570,570,13
|
|
20231101,131600,19759817,570,570,570,570,12
|
|
20231101,131500,19752977,570,570,570,570,13
|
|
20231101,131400,19745567,570,570,570,570,13
|
|
20231101,131300,19738157,569,574,574,569,564
|
|
20231101,131200,19417127,574,574,574,574,13
|
|
20231101,131100,19409665,574,574,574,574,212
|
|
20231101,131000,19287977,575,573,575,573,13
|
|
20231101,130900,19280510,573,571,573,571,21
|
|
20231101,130800,19268493,573,571,573,571,114
|
|
20231101,130700,19203373,571,570,574,570,112
|
|
20231101,130600,19139450,570,572,575,570,2647
|
|
20231101,130500,17628114,575,574,575,574,13
|
|
20231101,130400,17620640,573,573,573,573,14
|
|
20231101,130300,17612618,574,575,575,574,14
|
|
20231101,130200,17604569,575,575,575,575,12
|
|
20231101,130100,17597669,575,575,575,575,13
|
|
20231101,130000,17590194,575,571,576,571,114
|
|
20231101,125900,17524795,576,571,576,571,18
|
|
20231101,125800,17514452,571,577,577,571,122
|
|
20231101,125700,17444707,577,577,577,577,13
|
|
20231101,125600,17437206,577,577,577,577,53
|
|
20231101,125500,17406625,577,577,577,577,13
|
|
20231101,125400,17399124,577,577,577,577,13
|
|
20231101,125300,17391623,577,577,577,577,12
|
|
20231101,125200,17384699,577,577,577,577,13
|
|
20231101,125100,17377198,577,577,577,577,13
|
|
20231101,125000,17369697,571,577,577,571,15
|
|
20231101,124900,17361054,577,577,577,577,12
|
|
20231101,124800,17354130,577,577,577,577,13
|
|
20231101,124700,17346629,577,577,577,577,13
|
|
20231101,124600,17339128,577,577,577,577,13
|
|
20231101,124500,17331627,577,576,577,576,13
|
|
20231101,124400,17324135,578,578,578,578,14
|
|
20231101,124300,17316043,578,578,578,578,13
|
|
20231101,124200,17308529,578,578,578,578,113
|
|
20231101,124100,17243215,571,578,578,571,156
|
|
20231101,124000,17153913,578,578,578,578,12
|
|
20231101,123900,17146977,578,578,578,578,13
|
|
20231101,123800,17139463,578,578,578,578,14
|
|
20231101,123700,17131371,578,577,578,577,113
|
|
20231101,123600,17066157,577,577,577,577,13
|
|
20231101,123500,17058656,577,576,577,576,12
|
|
20231101,123400,17051743,576,576,576,576,13
|
|
20231101,123300,17044255,576,576,576,576,13
|
|
20231101,123200,17036767,576,576,576,576,13
|
|
20231101,123100,17029279,578,578,578,578,12
|
|
20231101,123000,17022343,578,578,578,578,13
|
|
20231101,122900,17014829,578,578,578,578,13
|
|
20231101,122800,17007315,574,574,574,574,21
|
|
20231101,122700,16995261,574,574,574,574,68
|
|
20231101,122600,16956229,574,574,574,574,124
|
|
20231101,122500,16885053,574,574,574,574,1379
|
|
20231101,122400,16093507,574,573,574,573,31
|
|
20231101,122300,16075726,573,573,573,573,13
|
|
20231101,122200,16068277,574,574,574,574,12
|
|
20231101,122100,16061389,574,572,574,572,2123
|
|
20231101,122000,14843187,574,574,574,574,13
|
|
20231101,121900,14835725,572,578,578,572,417
|
|
20231101,121800,14597117,578,574,578,573,63
|
|
20231101,121700,14560952,574,578,578,574,48
|
|
20231101,121600,14533352,578,578,578,578,13
|
|
20231101,121500,14525838,578,578,578,578,13
|
|
20231101,121400,14518324,578,578,578,578,13
|
|
20231101,121300,14510810,578,578,578,578,12
|
|
20231101,121200,14503874,578,578,578,578,13
|
|
20231101,121100,14496360,578,578,578,578,13
|
|
20231101,121000,14488846,578,578,578,578,13
|
|
20231101,120900,14481332,578,578,578,578,13
|
|
20231101,120800,14473818,578,578,578,578,12
|
|
20231101,120700,14466882,578,578,578,578,13
|
|
20231101,120600,14459368,578,578,578,578,13
|
|
20231101,120500,14451854,578,578,578,578,13
|
|
20231101,120400,14444340,578,578,578,578,13
|
|
20231101,120300,14436826,578,578,578,578,12
|
|
20231101,120200,14429890,578,578,578,578,13
|
|
20231101,120100,14422376,578,578,578,578,13
|
|
20231101,120000,14414862,578,578,578,578,13
|
|
20231101,115900,14407348,578,578,578,578,12
|
|
20231101,115800,14400412,578,578,578,578,13
|
|
20231101,115700,14392898,578,578,578,578,13
|
|
20231101,115600,14385384,578,578,578,578,13
|
|
20231101,115500,14377870,578,578,578,578,13
|
|
20231101,115400,14370356,578,578,578,578,12
|
|
20231101,115300,14363420,578,578,578,578,13
|
|
20231101,115200,14355906,578,578,578,578,13
|
|
20231101,115100,14348392,578,578,578,578,13
|
|
20231101,115000,14340878,581,581,581,581,12
|
|
20231101,114900,14333906,580,580,580,580,313
|
|
20231101,114800,14152366,580,574,580,571,73
|
|
20231101,114700,14110399,580,580,580,580,13
|
|
20231101,114600,14102859,580,580,580,580,13
|
|
20231101,114500,14095319,580,580,580,580,12
|
|
20231101,114400,14088359,580,580,580,580,13
|
|
20231101,114300,14080819,580,580,580,580,403
|
|
20231101,114200,13847079,580,576,580,576,340
|
|
20231101,114100,13651187,581,581,581,581,12
|
|
20231101,114000,13644215,581,579,581,579,13
|
|
20231101,113900,13636668,581,580,581,580,13
|
|
20231101,113800,13629116,576,580,581,576,564
|
|
20231101,113700,13304180,581,580,581,580,13
|
|
20231101,113600,13296630,580,580,580,580,12
|
|
20231101,113500,13289670,580,580,580,580,13
|
|
20231101,113400,13282130,580,580,580,580,13
|
|
20231101,113300,13274590,581,581,581,581,13
|
|
20231101,113200,13267037,581,581,581,581,12
|
|
20231101,113100,13260065,582,582,582,582,14
|
|
20231101,113000,13251917,582,577,582,577,274
|
|
20231101,112900,13093559,577,577,577,577,14
|
|
20231101,112800,13085481,577,577,577,577,27
|
|
20231101,112700,13069902,577,578,583,577,268
|
|
20231101,112600,12915180,578,576,578,576,114
|
|
20231101,112500,12849466,576,576,576,576,738
|
|
20231101,112400,12424378,576,576,576,576,13
|
|
20231101,112300,12416890,576,576,576,576,12
|
|
20231101,112200,12409978,576,576,576,576,13
|
|
20231101,112100,12402490,577,577,577,577,13
|
|
20231101,112000,12394989,578,577,578,577,13
|
|
20231101,111900,12387485,577,577,577,577,13
|
|
20231101,111800,12379984,574,578,578,574,54
|
|
20231101,111700,12348903,578,578,578,578,13
|
|
20231101,111600,12341389,578,578,578,578,14
|
|
20231101,111500,12333297,578,579,579,578,14
|
|
20231101,111400,12325192,579,579,579,578,18
|
|
20231101,111300,12314774,579,579,579,579,13
|
|
20231101,111200,12307247,579,579,579,579,13
|
|
20231101,111100,12299720,579,579,579,579,13
|
|
20231101,111000,12292193,579,579,579,579,13
|
|
20231101,110900,12284666,579,579,579,579,12
|
|
20231101,110800,12277718,579,579,579,579,13
|
|
20231101,110700,12270191,579,579,579,579,13
|
|
20231101,110600,12262664,579,579,579,579,13
|
|
20231101,110500,12255137,579,579,579,579,12
|
|
20231101,110400,12248189,580,580,580,580,13
|
|
20231101,110300,12240649,580,580,580,580,13
|
|
20231101,110200,12233109,580,580,580,573,65
|
|
20231101,110100,12195759,580,573,580,573,15
|
|
20231101,110000,12187073,580,580,580,580,12
|
|
20231101,105900,12180113,580,580,580,580,13
|
|
20231101,105800,12172573,580,580,580,580,13
|
|
20231101,105700,12165033,580,580,580,574,16
|
|
20231101,105600,12155765,580,580,580,580,12
|
|
20231101,105500,12148805,580,580,580,580,13
|
|
20231101,105400,12141265,580,580,580,580,13
|
|
20231101,105300,12133725,580,580,580,580,13
|
|
20231101,105200,12126185,573,582,582,573,116
|
|
20231101,105100,12059562,582,582,582,582,12
|
|
20231101,105000,12052578,582,582,582,582,13
|
|
20231101,104900,12045012,582,582,582,582,13
|
|
20231101,104800,12037446,582,580,582,573,5013
|
|
20231101,104700,9158772,582,582,582,582,12
|
|
20231101,104600,9151788,582,582,582,582,13
|
|
20231101,104500,9144222,582,582,582,582,13
|
|
20231101,104400,9136656,582,582,582,582,13
|
|
20231101,104300,9129090,582,582,582,582,15
|
|
20231101,104200,9120360,582,582,582,582,12
|
|
20231101,104100,9113376,582,582,582,582,13
|
|
20231101,104000,9105810,582,582,582,582,13
|
|
20231101,103900,9098244,582,582,582,582,13
|
|
20231101,103800,9090678,582,582,582,582,12
|
|
20231101,103700,9083694,582,581,582,581,719
|
|
20231101,103600,8665942,581,581,581,581,13
|
|
20231101,103500,8658389,581,581,581,581,13
|
|
20231101,103400,8650836,581,581,581,581,13
|
|
20231101,103300,8643283,581,581,581,581,12
|
|
20231101,103200,8636311,581,581,581,581,13
|
|
20231101,103100,8628758,581,581,581,581,13
|
|
20231101,103000,8621205,581,581,581,581,14
|
|
20231101,102900,8613071,581,581,581,581,12
|
|
20231101,102800,8606099,581,581,581,581,13
|
|
20231101,102700,8598546,581,581,581,581,14
|
|
20231101,102600,8590412,581,584,584,581,1956
|
|
20231101,102500,7452012,587,587,587,587,13
|
|
20231101,102400,7444381,587,587,587,587,13
|
|
20231101,102300,7436750,587,587,587,587,14
|
|
20231101,102200,7428532,587,587,587,587,14
|
|
20231101,102100,7420314,587,587,587,587,19
|
|
20231101,102000,7409161,587,587,587,587,22
|
|
20231101,101900,7396247,590,590,590,590,23
|
|
20231101,101800,7382677,590,590,590,590,19
|
|
20231101,101700,7371467,590,590,590,590,13
|
|
20231101,101600,7363797,590,590,590,590,13
|
|
20231101,101500,7356127,590,590,590,590,12
|
|
20231101,101400,7349047,590,591,591,590,33
|
|
20231101,101300,7329556,591,591,591,591,16
|
|
20231101,101200,7320100,582,592,592,582,183
|
|
20231101,101100,7213461,593,593,593,593,12
|
|
20231101,101000,7206345,594,593,594,593,13
|
|
20231101,100900,7198633,594,593,594,593,113
|
|
20231101,100800,7131541,594,593,594,593,13
|
|
20231101,100700,7123829,594,593,594,593,13
|
|
20231101,100600,7116117,594,593,594,593,12
|
|
20231101,100500,7108999,594,593,594,593,13
|
|
20231101,100400,7101287,594,593,594,593,13
|
|
20231101,100300,7093566,594,594,594,594,13
|
|
20231101,100200,7085844,594,594,594,594,12
|
|
20231101,100100,7078716,585,589,594,585,1462
|
|
20231101,100000,6220265,590,595,595,590,1848
|
|
20231101,095900,5127970,596,596,596,596,27
|
|
20231101,095800,5111878,596,596,596,596,15
|
|
20231101,095700,5102938,596,596,596,596,12
|
|
20231101,095600,5095786,596,596,596,596,13
|
|
20231101,095500,5088038,596,596,596,596,14
|
|
20231101,095400,5079694,595,595,596,595,24
|
|
20231101,095300,5065392,595,595,596,595,23
|
|
20231101,095200,5051686,596,595,596,595,13
|
|
20231101,095100,5043939,596,595,596,595,22
|
|
20231101,095000,5030828,596,596,596,596,13
|
|
20231101,094900,5023080,597,596,597,596,14
|
|
20231101,094800,5014723,597,597,597,597,12
|
|
20231101,094700,5007559,596,595,596,595,14
|
|
20231101,094600,4999216,596,596,596,596,13
|
|
20231101,094500,4991468,596,594,596,594,13
|
|
20231101,094400,4983738,595,595,595,595,12
|
|
20231101,094300,4976598,595,595,595,595,13
|
|
20231101,094200,4968863,596,596,596,596,13
|
|
20231101,094100,4961115,596,596,596,596,13
|
|
20231101,094000,4953367,597,594,597,594,13
|
|
20231101,093900,4945609,597,595,597,595,12
|
|
20231101,093800,4938447,594,596,596,594,338
|
|
20231101,093700,4737014,596,596,596,596,15
|
|
20231101,093600,4728074,597,597,597,597,13
|
|
20231101,093500,4720313,597,597,597,597,13
|
|
20231101,093400,4712552,597,596,597,596,13
|
|
20231101,093300,4704792,597,597,597,597,13
|
|
20231101,093200,4697031,599,595,599,595,36
|
|
20231101,093100,4675569,599,595,599,595,30
|
|
20231101,093000,4657603,595,594,595,593,1869
|
|
20231101,092900,3547902,594,594,594,594,26
|
|
20231101,092800,3532458,591,590,591,590,2727
|
|
20231101,092700,1923527,590,590,590,590,13
|
|
20231101,092600,1915857,590,590,590,590,12
|
|
20231101,092500,1908777,590,590,590,590,13
|
|
20231101,092400,1901107,590,590,590,590,13
|
|
20231101,092300,1893437,590,590,590,590,13
|
|
20231101,092200,1885767,590,590,590,590,13
|
|
20231101,092100,1878097,590,590,590,590,12
|
|
20231101,092000,1871017,590,589,590,589,28
|
|
20231101,091900,1854515,590,590,590,590,13
|
|
20231101,091800,1846845,590,590,590,590,273
|
|
20231101,091700,1685775,590,590,590,590,210
|
|
20231101,091600,1561875,590,590,590,590,13
|
|
20231101,091500,1554205,590,590,590,590,43
|
|
20231101,091400,1528835,589,590,590,589,15
|
|
20231101,091300,1519991,590,588,590,588,149
|
|
20231101,091200,1432159,590,589,590,589,12
|
|
20231101,091100,1425081,589,589,589,589,87
|
|
20231101,091000,1373838,590,588,590,587,1038
|
|
20231101,090900,764222,588,588,588,588,75
|
|
20231101,090800,720122,588,588,588,588,12
|
|
20231101,090700,713066,588,588,588,588,13
|
|
20231101,090600,705422,589,584,589,584,223
|
|
20231101,090500,575140,580,580,580,580,667
|
|
20231101,090400,188280,580,580,580,580,13
|
|
20231101,090300,180740,580,580,580,580,12
|
|
20231101,090200,173780,580,580,580,580,13
|
|
20231101,090100,166240,580,580,580,580,13
|
|
20231101,090000,158700,575,575,575,575,276
|