580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183700,142615922,596,596,596,596,11188
|
|
20231101,183600,142615922,596,596,596,596,0
|
|
20231101,183500,142615922,596,596,596,596,0
|
|
20231101,183400,142615922,596,596,596,596,0
|
|
20231101,183300,142615922,596,596,596,596,0
|
|
20231101,183200,142615922,596,596,596,596,0
|
|
20231101,183100,142615922,596,596,596,596,0
|
|
20231101,183000,142615922,596,596,596,596,0
|
|
20231101,182900,142615922,596,596,596,596,0
|
|
20231101,182800,142615922,596,596,596,596,0
|
|
20231101,182700,142615922,596,596,596,596,0
|
|
20231101,182600,142615922,596,596,596,596,0
|
|
20231101,182500,142615922,596,596,596,596,0
|
|
20231101,182400,142615922,596,596,596,596,0
|
|
20231101,182300,142615922,596,596,596,596,0
|
|
20231101,182200,142615922,596,596,596,596,0
|
|
20231101,182100,142615922,596,596,596,596,0
|
|
20231101,182000,142615922,596,596,596,596,0
|
|
20231101,181900,142615922,596,596,596,596,0
|
|
20231101,181800,142615922,596,596,596,596,0
|
|
20231101,181700,142615922,596,596,596,596,0
|
|
20231101,181600,142615922,596,596,596,596,0
|
|
20231101,181500,142615922,596,596,596,596,0
|
|
20231101,181400,142615922,596,596,596,596,0
|
|
20231101,181300,142615922,596,596,596,596,0
|
|
20231101,181200,142615922,596,596,596,596,0
|
|
20231101,181100,142615922,596,596,596,596,0
|
|
20231101,181000,142615922,596,596,596,596,0
|
|
20231101,180900,142615922,596,596,596,596,0
|
|
20231101,180800,142615922,596,596,596,596,0
|
|
20231101,180700,142615922,596,596,596,596,11188
|
|
20231101,180600,142615922,596,596,596,596,0
|
|
20231101,180500,142615922,596,596,596,596,0
|
|
20231101,180400,142615922,596,596,596,596,0
|
|
20231101,180300,142615922,596,596,596,596,0
|
|
20231101,180200,142615922,596,596,596,596,0
|
|
20231101,180100,142615922,596,596,596,596,0
|
|
20231101,180000,142615922,596,596,596,596,0
|
|
20231101,175900,142615922,596,596,596,596,0
|
|
20231101,175800,142615922,596,596,596,596,0
|
|
20231101,175700,142615922,596,596,596,596,0
|
|
20231101,175600,142615922,596,596,596,596,0
|
|
20231101,175500,142615922,596,596,596,596,0
|
|
20231101,175400,142615922,596,596,596,596,0
|
|
20231101,175300,142615922,596,596,596,596,0
|
|
20231101,175200,142615922,596,596,596,596,0
|
|
20231101,175100,142615922,596,596,596,596,0
|
|
20231101,175000,142615922,596,596,596,596,0
|
|
20231101,174900,142615922,596,596,596,596,0
|
|
20231101,174800,142615922,596,596,596,596,0
|
|
20231101,174700,142615922,596,596,596,596,0
|
|
20231101,174600,142615922,596,596,596,596,0
|
|
20231101,174500,142615922,596,596,596,596,0
|
|
20231101,174400,142615922,596,596,596,596,0
|
|
20231101,174300,142615922,596,596,596,596,0
|
|
20231101,174200,142615922,596,596,596,596,0
|
|
20231101,174100,142615922,596,596,596,596,0
|
|
20231101,174000,142615922,596,596,596,596,0
|
|
20231101,173900,142615922,596,596,596,596,0
|
|
20231101,173800,142615922,596,596,596,596,0
|
|
20231101,173700,142615922,596,596,596,596,11188
|
|
20231101,173600,142615922,596,596,596,596,0
|
|
20231101,173500,142615922,596,596,596,596,0
|
|
20231101,173400,142615922,596,596,596,596,0
|
|
20231101,173300,142615922,596,596,596,596,0
|
|
20231101,173200,142615922,596,596,596,596,0
|
|
20231101,173100,142615922,596,596,596,596,0
|
|
20231101,173000,142615922,596,596,596,596,0
|
|
20231101,172900,142615922,596,596,596,596,0
|
|
20231101,172800,142615922,596,596,596,596,0
|
|
20231101,172700,142615922,596,596,596,596,0
|
|
20231101,172600,142615922,596,596,596,596,0
|
|
20231101,172500,142615922,596,596,596,596,0
|
|
20231101,172400,142615922,596,596,596,596,0
|
|
20231101,172300,142615922,596,596,596,596,0
|
|
20231101,172200,142615922,596,596,596,596,0
|
|
20231101,172100,142615922,596,596,596,596,0
|
|
20231101,172000,142615922,596,596,596,596,0
|
|
20231101,171900,142615922,596,596,596,596,0
|
|
20231101,171800,142615922,596,596,596,596,0
|
|
20231101,171700,142615922,596,596,596,596,0
|
|
20231101,171600,142615922,596,596,596,596,0
|
|
20231101,171500,142615922,596,596,596,596,0
|
|
20231101,171400,142615922,596,596,596,596,0
|
|
20231101,171300,142615922,596,596,596,596,0
|
|
20231101,171200,142615922,596,596,596,596,0
|
|
20231101,171100,142615922,596,596,596,596,0
|
|
20231101,171000,142615922,596,596,596,596,0
|
|
20231101,170900,142615922,596,596,596,596,0
|
|
20231101,170800,142615922,596,596,596,596,0
|
|
20231101,170700,142615922,596,596,596,596,11188
|
|
20231101,170600,142615922,596,596,596,596,0
|
|
20231101,170500,142615922,596,596,596,596,0
|
|
20231101,170400,142615922,596,596,596,596,0
|
|
20231101,170300,142615922,596,596,596,596,0
|
|
20231101,170200,142615922,596,596,596,596,0
|
|
20231101,170100,142615922,596,596,596,596,0
|
|
20231101,170000,142615922,596,596,596,596,0
|
|
20231101,165900,142615922,596,596,596,596,0
|
|
20231101,165800,142615922,596,596,596,596,0
|
|
20231101,165700,142615922,596,596,596,596,0
|
|
20231101,165600,142615922,596,596,596,596,0
|
|
20231101,165500,142615922,596,596,596,596,0
|
|
20231101,165400,142615922,596,596,596,596,0
|
|
20231101,165300,142615922,596,596,596,596,0
|
|
20231101,165200,142615922,596,596,596,596,0
|
|
20231101,165100,142615922,596,596,596,596,0
|
|
20231101,165000,142615922,596,596,596,596,0
|
|
20231101,164900,142615922,596,596,596,596,0
|
|
20231101,164800,142615922,596,596,596,596,0
|
|
20231101,164700,142615922,596,596,596,596,0
|
|
20231101,164600,142615922,596,596,596,596,0
|
|
20231101,164500,142615922,596,596,596,596,0
|
|
20231101,164400,142615922,596,596,596,596,0
|
|
20231101,164300,142615922,596,596,596,596,0
|
|
20231101,164200,142615922,596,596,596,596,0
|
|
20231101,164100,142615922,596,596,596,596,0
|
|
20231101,164000,142615922,596,596,596,596,0
|
|
20231101,163900,142615922,596,596,596,596,0
|
|
20231101,163800,142615922,596,596,596,596,0
|
|
20231101,163700,142615922,596,596,596,596,11188
|
|
20231101,163600,142615922,596,596,596,596,0
|
|
20231101,163500,142615922,596,596,596,596,0
|
|
20231101,163400,142615922,596,596,596,596,0
|
|
20231101,163300,142615922,596,596,596,596,0
|
|
20231101,163200,142615922,596,596,596,596,0
|
|
20231101,163100,142615922,596,596,596,596,0
|
|
20231101,163000,142615922,596,596,596,596,0
|
|
20231101,162900,142615922,596,596,596,596,0
|
|
20231101,162800,142615922,596,596,596,596,0
|
|
20231101,162700,142615922,596,596,596,596,0
|
|
20231101,162600,142615922,596,596,596,596,0
|
|
20231101,162500,142615922,596,596,596,596,0
|
|
20231101,162400,142615922,596,596,596,596,0
|
|
20231101,162300,142615922,596,596,596,596,0
|
|
20231101,162200,142615922,596,596,596,596,0
|
|
20231101,162100,142615922,596,596,596,596,0
|
|
20231101,162000,142615922,596,596,596,596,0
|
|
20231101,161900,142615922,596,596,596,596,0
|
|
20231101,161800,142615922,596,596,596,596,0
|
|
20231101,161700,142615922,596,596,596,596,0
|
|
20231101,161600,142615922,596,596,596,596,0
|
|
20231101,161500,142615922,596,596,596,596,0
|
|
20231101,161400,142615922,596,596,596,596,0
|
|
20231101,161300,142615922,596,596,596,596,0
|
|
20231101,161200,142615922,596,596,596,596,0
|
|
20231101,161100,142615922,596,596,596,596,0
|
|
20231101,161000,142615922,596,596,596,596,0
|
|
20231101,160900,142615922,596,596,596,596,0
|
|
20231101,160800,142615922,596,596,596,596,0
|
|
20231101,160700,142615922,596,596,596,596,11188
|
|
20231101,160600,142615922,596,596,596,596,0
|
|
20231101,160500,142615922,596,596,596,596,0
|
|
20231101,160400,142615922,596,596,596,596,0
|
|
20231101,160300,142615922,596,596,596,596,0
|
|
20231101,160200,142615922,596,596,596,596,0
|
|
20231101,160100,142615922,596,596,596,596,0
|
|
20231101,160000,142615922,596,596,596,596,0
|
|
20231101,155900,142615922,596,596,596,596,0
|
|
20231101,155800,142615922,596,596,596,596,0
|
|
20231101,155700,142615922,596,596,596,596,0
|
|
20231101,155600,142615922,596,596,596,596,0
|
|
20231101,155500,142615922,596,596,596,596,0
|
|
20231101,155400,142615922,596,596,596,596,0
|
|
20231101,155300,142615922,596,596,596,596,0
|
|
20231101,155200,142615922,596,596,596,596,0
|
|
20231101,155100,142615922,596,596,596,596,0
|
|
20231101,155000,142615922,596,596,596,596,0
|
|
20231101,154900,142615922,596,596,596,596,0
|
|
20231101,154800,142615922,596,596,596,596,0
|
|
20231101,154700,142615922,596,596,596,596,0
|
|
20231101,154600,142615922,596,596,596,596,0
|
|
20231101,154500,142615922,596,596,596,596,0
|
|
20231101,154400,142615922,596,596,596,596,0
|
|
20231101,154300,142615922,596,596,596,596,0
|
|
20231101,154200,142615922,596,596,596,596,0
|
|
20231101,154100,142615922,596,596,596,596,0
|
|
20231101,154000,142615922,596,596,596,596,0
|
|
20231101,153900,142615922,596,596,596,596,0
|
|
20231101,153800,142615922,596,596,596,596,0
|
|
20231101,153700,142615922,596,596,596,596,11188
|
|
20231101,153600,142615922,596,596,596,596,0
|
|
20231101,153500,142615922,596,596,596,596,0
|
|
20231101,153400,142615922,596,596,596,596,0
|
|
20231101,153300,142615922,596,596,596,596,0
|
|
20231101,153200,142615922,596,596,596,596,0
|
|
20231101,153100,142615922,596,596,596,596,0
|
|
20231101,153000,142615922,596,596,596,596,11188
|
|
20231101,152900,135947874,602,602,602,602,0
|
|
20231101,152800,135947874,602,602,602,602,0
|
|
20231101,152700,135947874,602,602,602,602,0
|
|
20231101,152600,135947874,602,602,602,602,0
|
|
20231101,152500,135947874,602,602,602,602,0
|
|
20231101,152400,135947874,602,602,602,602,0
|
|
20231101,152300,135947874,602,602,602,602,0
|
|
20231101,152200,135947874,602,602,602,602,0
|
|
20231101,152100,135947874,602,602,602,602,0
|
|
20231101,152000,135947874,602,602,602,602,0
|
|
20231101,151900,135947874,602,602,602,602,0
|
|
20231101,151800,135947874,602,602,602,602,2
|
|
20231101,151700,135946670,602,602,602,602,0
|
|
20231101,151600,135946670,602,602,602,602,0
|
|
20231101,151500,135946670,602,602,602,602,2
|
|
20231101,151400,135945466,602,602,602,602,2
|
|
20231101,151300,135944262,597,600,600,597,826
|
|
20231101,151200,135449675,600,600,600,600,6
|
|
20231101,151100,135446075,599,599,599,599,6
|
|
20231101,151000,135442481,598,598,598,598,43
|
|
20231101,150900,135416767,600,600,600,600,0
|
|
20231101,150800,135416767,600,600,600,600,5
|
|
20231101,150700,135413767,600,600,600,600,0
|
|
20231101,150600,135413767,600,600,600,600,2
|
|
20231101,150500,135412567,599,599,599,599,0
|
|
20231101,150400,135412567,599,599,599,599,0
|
|
20231101,150300,135412567,599,599,599,599,0
|
|
20231101,150200,135412567,599,599,599,599,0
|
|
20231101,150100,135412567,599,599,599,599,0
|
|
20231101,150000,135412567,599,599,599,599,2
|
|
20231101,145900,135411369,598,597,598,597,1386
|
|
20231101,145800,134582927,598,598,599,598,579
|
|
20231101,145700,134236185,598,598,598,598,1180
|
|
20231101,145600,133530545,602,602,602,602,0
|
|
20231101,145500,133530545,602,602,602,602,0
|
|
20231101,145400,133530545,602,602,602,602,0
|
|
20231101,145300,133530545,602,602,602,602,500
|
|
20231101,145200,133229545,602,602,602,602,0
|
|
20231101,145100,133229545,602,602,602,602,0
|
|
20231101,145000,133229545,602,602,602,602,0
|
|
20231101,144900,133229545,602,602,602,602,0
|
|
20231101,144800,133229545,602,602,602,602,22
|
|
20231101,144700,133216301,602,602,602,602,0
|
|
20231101,144600,133216301,602,602,602,602,0
|
|
20231101,144500,133216301,602,602,602,602,0
|
|
20231101,144400,133216301,602,602,602,602,0
|
|
20231101,144300,133216301,602,602,602,602,0
|
|
20231101,144200,133216301,602,602,602,602,0
|
|
20231101,144100,133216301,602,602,602,602,0
|
|
20231101,144000,133216301,602,602,602,602,0
|
|
20231101,143900,133216301,602,602,602,602,0
|
|
20231101,143800,133216301,602,601,602,601,1902
|
|
20231101,143700,132071847,600,597,600,595,711
|
|
20231101,143600,131645552,598,598,598,598,0
|
|
20231101,143500,131645552,598,598,599,598,1590
|
|
20231101,143400,130694142,597,597,597,597,50
|
|
20231101,143300,130664292,597,597,597,597,100
|
|
20231101,143200,130604592,598,600,600,595,2667
|
|
20231101,143100,129010783,599,597,599,595,1099
|
|
20231101,143000,128354798,595,598,598,595,8002
|
|
20231101,142900,123592754,600,603,603,600,1005
|
|
20231101,142800,122989739,599,599,599,599,5000
|
|
20231101,142700,119994739,604,601,604,601,1051
|
|
20231101,142600,119360092,601,600,601,600,147
|
|
20231101,142500,119271845,603,603,603,596,1664
|
|
20231101,142400,118276913,604,604,604,604,0
|
|
20231101,142300,118276913,604,604,604,604,0
|
|
20231101,142200,118276913,604,604,604,604,0
|
|
20231101,142100,118276913,604,605,605,604,198
|
|
20231101,142000,118157304,605,605,605,605,790
|
|
20231101,141900,117679354,605,600,605,600,3552
|
|
20231101,141800,115537226,600,600,600,599,599
|
|
20231101,141700,115177837,600,599,600,599,4
|
|
20231101,141600,115175439,599,599,599,599,0
|
|
20231101,141500,115175439,599,599,599,598,4322
|
|
20231101,141400,112590835,598,599,601,598,5894
|
|
20231101,141300,109066218,600,601,602,600,7068
|
|
20231101,141200,104822970,601,603,603,601,560
|
|
20231101,141100,104485780,603,603,603,603,18
|
|
20231101,141000,104474926,603,603,603,603,221
|
|
20231101,140900,104341663,603,603,603,603,71
|
|
20231101,140800,104298850,604,604,604,604,40
|
|
20231101,140700,104274690,604,608,608,603,570
|
|
20231101,140600,103929377,607,606,607,605,433
|
|
20231101,140500,103666969,606,604,606,604,222
|
|
20231101,140400,103532758,605,603,605,603,2968
|
|
20231101,140300,101743052,603,604,608,603,1431
|
|
20231101,140200,100880010,609,607,610,607,4342
|
|
20231101,140100,98235666,602,601,605,597,1230
|
|
20231101,140000,97496166,615,607,615,602,10348
|
|
20231101,135900,91176086,608,595,608,595,43883
|
|
20231101,135800,64832505,595,595,595,595,3000
|
|
20231101,135700,63047505,595,594,595,594,20
|
|
20231101,135600,63035624,594,594,594,594,0
|
|
20231101,135500,63035624,594,594,594,594,0
|
|
20231101,135400,63035624,594,594,594,594,0
|
|
20231101,135300,63035624,594,594,594,594,0
|
|
20231101,135200,63035624,594,594,594,594,0
|
|
20231101,135100,63035624,594,594,594,594,100
|
|
20231101,135000,62976224,594,594,594,594,0
|
|
20231101,134900,62976224,594,594,594,594,0
|
|
20231101,134800,62976224,594,594,594,594,1
|
|
20231101,134700,62975630,593,593,593,593,0
|
|
20231101,134600,62975630,593,593,593,593,0
|
|
20231101,134500,62975630,593,593,593,593,300
|
|
20231101,134400,62797730,594,594,594,594,0
|
|
20231101,134300,62797730,594,594,594,594,0
|
|
20231101,134200,62797730,594,594,594,594,0
|
|
20231101,134100,62797730,594,594,594,594,5
|
|
20231101,134000,62794760,593,592,593,592,6090
|
|
20231101,133900,59189180,594,594,594,594,0
|
|
20231101,133800,59189180,594,594,594,594,5
|
|
20231101,133700,59186210,593,593,593,593,0
|
|
20231101,133600,59186210,593,593,593,593,0
|
|
20231101,133500,59186210,593,593,593,593,300
|
|
20231101,133400,59008310,595,595,595,595,3
|
|
20231101,133300,59006525,592,592,592,592,0
|
|
20231101,133200,59006525,592,592,592,592,0
|
|
20231101,133100,59006525,592,592,592,592,0
|
|
20231101,133000,59006525,592,593,593,592,4000
|
|
20231101,132900,56635999,595,595,595,595,0
|
|
20231101,132800,56635999,595,595,595,595,0
|
|
20231101,132700,56635999,595,595,595,595,0
|
|
20231101,132600,56635999,595,595,595,595,0
|
|
20231101,132500,56635999,595,595,595,595,0
|
|
20231101,132400,56635999,595,595,595,595,0
|
|
20231101,132300,56635999,595,595,595,595,0
|
|
20231101,132200,56635999,595,595,595,595,0
|
|
20231101,132100,56635999,595,595,595,595,0
|
|
20231101,132000,56635999,595,595,595,595,991
|
|
20231101,131900,56046354,594,593,594,593,3515
|
|
20231101,131800,53961950,594,594,594,594,0
|
|
20231101,131700,53961950,594,594,594,594,0
|
|
20231101,131600,53961950,594,594,594,594,0
|
|
20231101,131500,53961950,594,594,594,594,1060
|
|
20231101,131400,53332310,594,594,594,594,20
|
|
20231101,131300,53320430,594,594,594,594,10
|
|
20231101,131200,53314490,594,594,594,594,38
|
|
20231101,131100,53291918,594,594,594,594,30
|
|
20231101,131000,53274098,594,594,594,594,0
|
|
20231101,130900,53274098,594,594,594,594,0
|
|
20231101,130800,53274098,594,594,594,594,0
|
|
20231101,130700,53274098,594,594,594,594,0
|
|
20231101,130600,53274098,594,594,594,594,0
|
|
20231101,130500,53274098,594,594,594,594,190
|
|
20231101,130400,53161238,594,594,594,594,141
|
|
20231101,130300,53077484,593,593,593,593,0
|
|
20231101,130200,53077484,593,593,593,593,0
|
|
20231101,130100,53077484,593,593,593,593,0
|
|
20231101,130000,53077484,593,593,593,593,0
|
|
20231101,125900,53077484,593,593,593,593,0
|
|
20231101,125800,53077484,593,593,593,593,1000
|
|
20231101,125700,52484484,593,595,595,593,18
|
|
20231101,125600,52473792,594,595,595,594,2
|
|
20231101,125500,52472603,596,596,596,596,0
|
|
20231101,125400,52472603,596,596,596,596,0
|
|
20231101,125300,52472603,596,596,596,596,0
|
|
20231101,125200,52472603,596,596,596,596,0
|
|
20231101,125100,52472603,596,596,596,596,0
|
|
20231101,125000,52472603,596,596,596,596,0
|
|
20231101,124900,52472603,596,596,596,596,0
|
|
20231101,124800,52472603,596,596,596,596,0
|
|
20231101,124700,52472603,596,596,596,596,0
|
|
20231101,124600,52472603,596,596,596,596,3
|
|
20231101,124500,52470815,597,597,597,597,0
|
|
20231101,124400,52470815,597,597,597,597,0
|
|
20231101,124300,52470815,597,597,597,597,0
|
|
20231101,124200,52470815,597,597,597,597,0
|
|
20231101,124100,52470815,597,597,597,597,0
|
|
20231101,124000,52470815,597,597,597,597,0
|
|
20231101,123900,52470815,597,597,597,597,0
|
|
20231101,123800,52470815,597,597,597,597,0
|
|
20231101,123700,52470815,597,597,597,597,4
|
|
20231101,123600,52468427,593,595,595,593,4486
|
|
20231101,123500,49806764,597,597,597,597,0
|
|
20231101,123400,49806764,597,597,597,597,0
|
|
20231101,123300,49806764,597,597,597,597,0
|
|
20231101,123200,49806764,597,597,597,597,0
|
|
20231101,123100,49806764,597,597,597,597,0
|
|
20231101,123000,49806764,597,597,597,597,8
|
|
20231101,122900,49801988,597,597,597,597,0
|
|
20231101,122800,49801988,597,597,597,597,30
|
|
20231101,122700,49784078,596,596,596,596,0
|
|
20231101,122600,49784078,596,596,596,596,0
|
|
20231101,122500,49784078,596,596,596,596,0
|
|
20231101,122400,49784078,596,596,596,596,0
|
|
20231101,122300,49784078,596,596,596,596,0
|
|
20231101,122200,49784078,596,596,596,596,0
|
|
20231101,122100,49784078,596,596,596,596,0
|
|
20231101,122000,49784078,596,596,596,596,485
|
|
20231101,121900,49495018,596,596,596,596,0
|
|
20231101,121800,49495018,596,596,596,596,0
|
|
20231101,121700,49495018,596,596,596,596,0
|
|
20231101,121600,49495018,596,596,596,596,0
|
|
20231101,121500,49495018,596,596,596,596,0
|
|
20231101,121400,49495018,596,596,596,596,0
|
|
20231101,121300,49495018,596,596,596,596,0
|
|
20231101,121200,49495018,596,596,596,596,0
|
|
20231101,121100,49495018,596,596,596,596,0
|
|
20231101,121000,49495018,596,596,596,596,0
|
|
20231101,120900,49495018,596,596,596,596,1000
|
|
20231101,120800,48899018,596,596,596,596,0
|
|
20231101,120700,48899018,596,596,596,596,0
|
|
20231101,120600,48899018,596,596,596,596,15
|
|
20231101,120500,48890078,598,598,598,598,0
|
|
20231101,120400,48890078,598,598,598,598,0
|
|
20231101,120300,48890078,598,598,598,598,0
|
|
20231101,120200,48890078,598,598,598,598,0
|
|
20231101,120100,48890078,598,598,598,598,0
|
|
20231101,120000,48890078,598,598,598,598,0
|
|
20231101,115900,48890078,598,598,598,598,0
|
|
20231101,115800,48890078,598,598,598,598,0
|
|
20231101,115700,48890078,598,598,598,598,0
|
|
20231101,115600,48890078,598,598,598,598,0
|
|
20231101,115500,48890078,598,598,598,598,0
|
|
20231101,115400,48890078,598,598,598,598,0
|
|
20231101,115300,48890078,598,598,598,598,0
|
|
20231101,115200,48890078,598,598,598,598,0
|
|
20231101,115100,48890078,598,598,598,598,0
|
|
20231101,115000,48890078,598,598,598,598,0
|
|
20231101,114900,48890078,598,598,598,598,0
|
|
20231101,114800,48890078,598,598,598,598,0
|
|
20231101,114700,48890078,598,598,598,598,0
|
|
20231101,114600,48890078,598,598,598,598,0
|
|
20231101,114500,48890078,598,598,598,598,0
|
|
20231101,114400,48890078,598,598,598,598,0
|
|
20231101,114300,48890078,598,598,598,598,0
|
|
20231101,114200,48890078,598,598,598,598,0
|
|
20231101,114100,48890078,598,598,598,598,0
|
|
20231101,114000,48890078,598,598,598,598,0
|
|
20231101,113900,48890078,598,598,598,598,0
|
|
20231101,113800,48890078,598,598,598,598,0
|
|
20231101,113700,48890078,598,598,598,598,0
|
|
20231101,113600,48890078,598,598,598,598,0
|
|
20231101,113500,48890078,598,598,598,598,0
|
|
20231101,113400,48890078,598,598,598,598,0
|
|
20231101,113300,48890078,598,598,598,598,1
|
|
20231101,113200,48889480,597,597,597,597,0
|
|
20231101,113100,48889480,597,597,597,597,0
|
|
20231101,113000,48889480,597,597,597,597,255
|
|
20231101,112900,48737245,597,597,597,597,0
|
|
20231101,112800,48737245,597,597,597,597,0
|
|
20231101,112700,48737245,597,597,597,597,0
|
|
20231101,112600,48737245,597,597,597,597,0
|
|
20231101,112500,48737245,597,598,598,597,8
|
|
20231101,112400,48732468,593,593,593,593,0
|
|
20231101,112300,48732468,593,593,593,593,0
|
|
20231101,112200,48732468,593,593,593,593,0
|
|
20231101,112100,48732468,593,593,593,593,1
|
|
20231101,112000,48731875,594,594,594,594,0
|
|
20231101,111900,48731875,594,594,594,594,3353
|
|
20231101,111800,46740193,595,595,595,595,0
|
|
20231101,111700,46740193,595,595,595,595,0
|
|
20231101,111600,46740193,595,595,595,595,4
|
|
20231101,111500,46737813,595,595,595,595,0
|
|
20231101,111400,46737813,595,595,595,595,672
|
|
20231101,111300,46337973,598,598,598,598,0
|
|
20231101,111200,46337973,598,598,598,598,0
|
|
20231101,111100,46337973,598,598,598,598,0
|
|
20231101,111000,46337973,598,597,598,597,1000
|
|
20231101,110900,45740147,598,598,598,598,0
|
|
20231101,110800,45740147,598,595,598,595,53
|
|
20231101,110700,45708556,598,598,598,598,0
|
|
20231101,110600,45708556,598,598,598,598,10
|
|
20231101,110500,45702576,598,598,598,598,0
|
|
20231101,110400,45702576,598,598,598,598,0
|
|
20231101,110300,45702576,598,598,598,598,10
|
|
20231101,110200,45696596,598,598,598,598,0
|
|
20231101,110100,45696596,598,598,598,598,0
|
|
20231101,110000,45696596,598,598,598,598,0
|
|
20231101,105900,45696596,598,598,598,598,0
|
|
20231101,105800,45696596,598,598,598,598,0
|
|
20231101,105700,45696596,598,598,598,598,0
|
|
20231101,105600,45696596,598,598,598,598,3
|
|
20231101,105500,45694802,598,598,598,598,0
|
|
20231101,105400,45694802,598,598,598,598,0
|
|
20231101,105300,45694802,598,598,598,598,0
|
|
20231101,105200,45694802,598,598,598,598,0
|
|
20231101,105100,45694802,598,598,598,598,1
|
|
20231101,105000,45694204,599,599,599,599,6
|
|
20231101,104900,45690610,599,599,599,599,0
|
|
20231101,104800,45690610,599,599,599,599,0
|
|
20231101,104700,45690610,599,599,599,599,0
|
|
20231101,104600,45690610,599,599,599,599,0
|
|
20231101,104500,45690610,599,599,599,599,0
|
|
20231101,104400,45690610,599,599,599,599,0
|
|
20231101,104300,45690610,599,599,599,599,0
|
|
20231101,104200,45690610,599,599,599,599,0
|
|
20231101,104100,45690610,599,599,599,599,0
|
|
20231101,104000,45690610,599,599,599,599,50
|
|
20231101,103900,45660660,599,599,599,599,0
|
|
20231101,103800,45660660,599,599,599,599,0
|
|
20231101,103700,45660660,599,599,599,599,0
|
|
20231101,103600,45660660,599,599,599,599,2
|
|
20231101,103500,45659462,600,600,600,600,0
|
|
20231101,103400,45659462,600,600,600,600,0
|
|
20231101,103300,45659462,600,600,600,600,0
|
|
20231101,103200,45659462,600,600,600,600,3
|
|
20231101,103100,45657662,600,600,600,600,4
|
|
20231101,103000,45655262,595,595,595,595,476
|
|
20231101,102900,45372042,599,599,599,599,0
|
|
20231101,102800,45372042,599,599,599,599,500
|
|
20231101,102700,45072542,599,597,599,595,2153
|
|
20231101,102600,43784901,597,597,597,597,200
|
|
20231101,102500,43665501,599,599,599,599,1600
|
|
20231101,102400,42707101,600,600,600,600,0
|
|
20231101,102300,42707101,600,600,600,600,5
|
|
20231101,102200,42704101,600,600,600,600,0
|
|
20231101,102100,42704101,600,600,600,600,1
|
|
20231101,102000,42703501,593,594,600,593,3573
|
|
20231101,101900,40582977,600,596,600,595,4089
|
|
20231101,101800,38148644,601,601,601,601,1
|
|
20231101,101700,38148043,597,598,598,597,2417
|
|
20231101,101600,36703943,602,602,602,602,102
|
|
20231101,101500,36642539,602,602,602,602,0
|
|
20231101,101400,36642539,602,602,602,602,0
|
|
20231101,101300,36642539,602,598,602,598,2010
|
|
20231101,101200,35440521,602,602,602,602,0
|
|
20231101,101100,35440521,602,602,602,602,2000
|
|
20231101,101000,34236521,603,599,603,599,14091
|
|
20231101,100900,25773141,599,599,599,599,0
|
|
20231101,100800,25773141,599,599,599,599,0
|
|
20231101,100700,25773141,599,599,599,599,0
|
|
20231101,100600,25773141,599,599,599,599,44
|
|
20231101,100500,25746785,599,596,599,596,1917
|
|
20231101,100400,24600102,595,595,595,595,0
|
|
20231101,100300,24600102,595,595,595,595,0
|
|
20231101,100200,24600102,595,595,595,595,0
|
|
20231101,100100,24600102,595,595,595,595,0
|
|
20231101,100000,24600102,595,597,597,594,2312
|
|
20231101,095900,23226213,597,597,597,597,0
|
|
20231101,095800,23226213,597,596,597,596,2000
|
|
20231101,095700,22033213,599,599,599,599,2005
|
|
20231101,095600,20832218,599,598,599,598,2000
|
|
20231101,095500,19636188,594,594,594,594,0
|
|
20231101,095400,19636188,594,596,596,594,3782
|
|
20231101,095300,17388535,598,598,598,598,0
|
|
20231101,095200,17388535,598,598,598,598,0
|
|
20231101,095100,17388535,598,598,598,598,0
|
|
20231101,095000,17388535,598,598,598,598,0
|
|
20231101,094900,17388535,598,598,598,598,0
|
|
20231101,094800,17388535,598,598,598,598,0
|
|
20231101,094700,17388535,598,598,598,598,0
|
|
20231101,094600,17388535,598,596,598,596,2143
|
|
20231101,094500,16109457,595,596,596,595,405
|
|
20231101,094400,15868477,596,596,596,596,800
|
|
20231101,094300,15391677,596,596,596,596,1014
|
|
20231101,094200,14787333,596,596,596,596,0
|
|
20231101,094100,14787333,596,596,596,596,6
|
|
20231101,094000,14783757,595,595,595,595,0
|
|
20231101,093900,14783757,595,595,595,595,3227
|
|
20231101,093800,12863692,595,594,595,594,984
|
|
20231101,093700,12279186,594,594,594,594,24
|
|
20231101,093600,12264930,594,594,594,594,2
|
|
20231101,093500,12263742,595,595,595,595,0
|
|
20231101,093400,12263742,595,595,595,595,0
|
|
20231101,093300,12263742,595,595,595,595,25
|
|
20231101,093200,12248867,593,593,593,593,0
|
|
20231101,093100,12248867,593,595,595,593,2041
|
|
20231101,093000,11034552,595,595,595,595,0
|
|
20231101,092900,11034552,595,595,595,595,3
|
|
20231101,092800,11032767,594,594,594,594,2000
|
|
20231101,092700,9844767,594,594,594,594,0
|
|
20231101,092600,9844767,594,594,594,594,100
|
|
20231101,092500,9785367,594,594,594,594,0
|
|
20231101,092400,9785367,594,594,595,594,2309
|
|
20231101,092300,8412767,593,592,593,592,1156
|
|
20231101,092200,7727358,592,592,592,592,142
|
|
20231101,092100,7643294,591,591,591,591,0
|
|
20231101,092000,7643294,591,591,591,591,40
|
|
20231101,091900,7619654,591,591,591,591,1400
|
|
20231101,091800,6792254,593,593,593,593,3
|
|
20231101,091700,6790475,591,591,591,591,49
|
|
20231101,091600,6761516,593,592,593,592,1503
|
|
20231101,091500,5871237,592,592,592,592,0
|
|
20231101,091400,5871237,592,592,592,592,0
|
|
20231101,091300,5871237,592,593,593,592,1502
|
|
20231101,091200,4981551,593,593,593,593,2500
|
|
20231101,091100,3499051,593,593,593,593,0
|
|
20231101,091000,3499051,593,592,593,592,4
|
|
20231101,090900,3496682,592,592,592,592,1461
|
|
20231101,090800,2631770,591,590,591,590,2042
|
|
20231101,090700,1425989,590,590,590,590,20
|
|
20231101,090600,1414189,589,589,589,589,390
|
|
20231101,090500,1184479,589,589,589,589,0
|
|
20231101,090400,1184479,589,589,589,589,13
|
|
20231101,090300,1176822,589,589,589,589,0
|
|
20231101,090200,1176822,589,589,589,589,0
|
|
20231101,090100,1176822,589,589,589,589,0
|
|
20231101,090000,1176822,589,589,589,589,1998
|