586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184300,42781343,449,449,449,449,450
|
|
20231101,184200,42781343,449,449,449,449,0
|
|
20231101,184100,42781343,449,449,449,449,0
|
|
20231101,184000,42781343,449,449,449,449,0
|
|
20231101,183900,42781343,449,449,449,449,0
|
|
20231101,183800,42781343,449,449,449,449,0
|
|
20231101,183700,42781343,449,449,449,449,0
|
|
20231101,183600,42781343,449,449,449,449,0
|
|
20231101,183500,42781343,449,449,449,449,0
|
|
20231101,183400,42781343,449,449,449,449,0
|
|
20231101,183300,42781343,449,449,449,449,0
|
|
20231101,183200,42781343,449,449,449,449,0
|
|
20231101,183100,42781343,449,449,449,449,0
|
|
20231101,183000,42781343,449,449,449,449,0
|
|
20231101,182900,42781343,449,449,449,449,0
|
|
20231101,182800,42781343,449,449,449,449,0
|
|
20231101,182700,42781343,449,449,449,449,0
|
|
20231101,182600,42781343,449,449,449,449,0
|
|
20231101,182500,42781343,449,449,449,449,0
|
|
20231101,182400,42781343,449,449,449,449,0
|
|
20231101,182300,42781343,449,449,449,449,0
|
|
20231101,182200,42781343,449,449,449,449,0
|
|
20231101,182100,42781343,449,449,449,449,0
|
|
20231101,182000,42781343,449,449,449,449,0
|
|
20231101,181900,42781343,449,449,449,449,0
|
|
20231101,181800,42781343,449,449,449,449,0
|
|
20231101,181700,42781343,449,449,449,449,0
|
|
20231101,181600,42781343,449,449,449,449,0
|
|
20231101,181500,42781343,449,449,449,449,0
|
|
20231101,181400,42781343,449,449,449,449,0
|
|
20231101,181300,42781343,449,449,449,449,450
|
|
20231101,181200,42781343,449,449,449,449,0
|
|
20231101,181100,42781343,449,449,449,449,0
|
|
20231101,181000,42781343,449,449,449,449,0
|
|
20231101,180900,42781343,449,449,449,449,0
|
|
20231101,180800,42781343,449,449,449,449,0
|
|
20231101,180700,42781343,449,449,449,449,0
|
|
20231101,180600,42781343,449,449,449,449,0
|
|
20231101,180500,42781343,449,449,449,449,0
|
|
20231101,180400,42781343,449,449,449,449,0
|
|
20231101,180300,42781343,449,449,449,449,0
|
|
20231101,180200,42781343,449,449,449,449,0
|
|
20231101,180100,42781343,449,449,449,449,0
|
|
20231101,180000,42781343,449,449,449,449,0
|
|
20231101,175900,42781343,449,449,449,449,0
|
|
20231101,175800,42781343,449,449,449,449,0
|
|
20231101,175700,42781343,449,449,449,449,0
|
|
20231101,175600,42781343,449,449,449,449,0
|
|
20231101,175500,42781343,449,449,449,449,0
|
|
20231101,175400,42781343,449,449,449,449,0
|
|
20231101,175300,42781343,449,449,449,449,0
|
|
20231101,175200,42781343,449,449,449,449,0
|
|
20231101,175100,42781343,449,449,449,449,0
|
|
20231101,175000,42781343,449,449,449,449,0
|
|
20231101,174900,42781343,449,449,449,449,0
|
|
20231101,174800,42781343,449,449,449,449,0
|
|
20231101,174700,42781343,449,449,449,449,0
|
|
20231101,174600,42781343,449,449,449,449,0
|
|
20231101,174500,42781343,449,449,449,449,0
|
|
20231101,174400,42781343,449,449,449,449,0
|
|
20231101,174300,42781343,449,449,449,449,450
|
|
20231101,174200,42781343,449,449,449,449,0
|
|
20231101,174100,42781343,449,449,449,449,0
|
|
20231101,174000,42781343,449,449,449,449,0
|
|
20231101,173900,42781343,449,449,449,449,0
|
|
20231101,173800,42781343,449,449,449,449,0
|
|
20231101,173700,42781343,449,449,449,449,0
|
|
20231101,173600,42781343,449,449,449,449,0
|
|
20231101,173500,42781343,449,449,449,449,0
|
|
20231101,173400,42781343,449,449,449,449,0
|
|
20231101,173300,42781343,449,449,449,449,0
|
|
20231101,173200,42781343,449,449,449,449,0
|
|
20231101,173100,42781343,449,449,449,449,0
|
|
20231101,173000,42781343,449,449,449,449,0
|
|
20231101,172900,42781343,449,449,449,449,0
|
|
20231101,172800,42781343,449,449,449,449,0
|
|
20231101,172700,42781343,449,449,449,449,0
|
|
20231101,172600,42781343,449,449,449,449,0
|
|
20231101,172500,42781343,449,449,449,449,0
|
|
20231101,172400,42781343,449,449,449,449,0
|
|
20231101,172300,42781343,449,449,449,449,0
|
|
20231101,172200,42781343,449,449,449,449,0
|
|
20231101,172100,42781343,449,449,449,449,0
|
|
20231101,172000,42781343,449,449,449,449,0
|
|
20231101,171900,42781343,449,449,449,449,0
|
|
20231101,171800,42781343,449,449,449,449,0
|
|
20231101,171700,42781343,449,449,449,449,0
|
|
20231101,171600,42781343,449,449,449,449,0
|
|
20231101,171500,42781343,449,449,449,449,0
|
|
20231101,171400,42781343,449,449,449,449,0
|
|
20231101,171300,42781343,449,449,449,449,450
|
|
20231101,171200,42781343,449,449,449,449,0
|
|
20231101,171100,42781343,449,449,449,449,0
|
|
20231101,171000,42781343,449,449,449,449,0
|
|
20231101,170900,42781343,449,449,449,449,0
|
|
20231101,170800,42781343,449,449,449,449,0
|
|
20231101,170700,42781343,449,449,449,449,0
|
|
20231101,170600,42781343,449,449,449,449,0
|
|
20231101,170500,42781343,449,449,449,449,0
|
|
20231101,170400,42781343,449,449,449,449,0
|
|
20231101,170300,42781343,449,449,449,449,0
|
|
20231101,170200,42781343,449,449,449,449,0
|
|
20231101,170100,42781343,449,449,449,449,0
|
|
20231101,170000,42781343,449,449,449,449,0
|
|
20231101,165900,42781343,449,449,449,449,0
|
|
20231101,165800,42781343,449,449,449,449,0
|
|
20231101,165700,42781343,449,449,449,449,0
|
|
20231101,165600,42781343,449,449,449,449,0
|
|
20231101,165500,42781343,449,449,449,449,0
|
|
20231101,165400,42781343,449,449,449,449,0
|
|
20231101,165300,42781343,449,449,449,449,0
|
|
20231101,165200,42781343,449,449,449,449,0
|
|
20231101,165100,42781343,449,449,449,449,0
|
|
20231101,165000,42781343,449,449,449,449,0
|
|
20231101,164900,42781343,449,449,449,449,0
|
|
20231101,164800,42781343,449,449,449,449,0
|
|
20231101,164700,42781343,449,449,449,449,0
|
|
20231101,164600,42781343,449,449,449,449,0
|
|
20231101,164500,42781343,449,449,449,449,0
|
|
20231101,164400,42781343,449,449,449,449,0
|
|
20231101,164300,42781343,449,449,449,449,450
|
|
20231101,164200,42781343,449,449,449,449,0
|
|
20231101,164100,42781343,449,449,449,449,0
|
|
20231101,164000,42781343,449,449,449,449,0
|
|
20231101,163900,42781343,449,449,449,449,0
|
|
20231101,163800,42781343,449,449,449,449,0
|
|
20231101,163700,42781343,449,449,449,449,0
|
|
20231101,163600,42781343,449,449,449,449,0
|
|
20231101,163500,42781343,449,449,449,449,0
|
|
20231101,163400,42781343,449,449,449,449,0
|
|
20231101,163300,42781343,449,449,449,449,0
|
|
20231101,163200,42781343,449,449,449,449,0
|
|
20231101,163100,42781343,449,449,449,449,0
|
|
20231101,163000,42781343,449,449,449,449,0
|
|
20231101,162900,42781343,449,449,449,449,0
|
|
20231101,162800,42781343,449,449,449,449,0
|
|
20231101,162700,42781343,449,449,449,449,0
|
|
20231101,162600,42781343,449,449,449,449,0
|
|
20231101,162500,42781343,449,449,449,449,0
|
|
20231101,162400,42781343,449,449,449,449,0
|
|
20231101,162300,42781343,449,449,449,449,0
|
|
20231101,162200,42781343,449,449,449,449,0
|
|
20231101,162100,42781343,449,449,449,449,0
|
|
20231101,162000,42781343,449,449,449,449,0
|
|
20231101,161900,42781343,449,449,449,449,0
|
|
20231101,161800,42781343,449,449,449,449,0
|
|
20231101,161700,42781343,449,449,449,449,0
|
|
20231101,161600,42781343,449,449,449,449,0
|
|
20231101,161500,42781343,449,449,449,449,0
|
|
20231101,161400,42781343,449,449,449,449,0
|
|
20231101,161300,42781343,449,449,449,449,450
|
|
20231101,161200,42781343,449,449,449,449,0
|
|
20231101,161100,42781343,449,449,449,449,0
|
|
20231101,161000,42781343,449,449,449,449,0
|
|
20231101,160900,42781343,449,449,449,449,0
|
|
20231101,160800,42781343,449,449,449,449,0
|
|
20231101,160700,42781343,449,449,449,449,0
|
|
20231101,160600,42781343,449,449,449,449,0
|
|
20231101,160500,42781343,449,449,449,449,0
|
|
20231101,160400,42781343,449,449,449,449,0
|
|
20231101,160300,42781343,449,449,449,449,0
|
|
20231101,160200,42781343,449,449,449,449,0
|
|
20231101,160100,42781343,449,449,449,449,0
|
|
20231101,160000,42781343,449,449,449,449,0
|
|
20231101,155900,42781343,449,449,449,449,0
|
|
20231101,155800,42781343,449,449,449,449,0
|
|
20231101,155700,42781343,449,449,449,449,0
|
|
20231101,155600,42781343,449,449,449,449,0
|
|
20231101,155500,42781343,449,449,449,449,0
|
|
20231101,155400,42781343,449,449,449,449,0
|
|
20231101,155300,42781343,449,449,449,449,0
|
|
20231101,155200,42781343,449,449,449,449,0
|
|
20231101,155100,42781343,449,449,449,449,0
|
|
20231101,155000,42781343,449,449,449,449,0
|
|
20231101,154900,42781343,449,449,449,449,0
|
|
20231101,154800,42781343,449,449,449,449,0
|
|
20231101,154700,42781343,449,449,449,449,0
|
|
20231101,154600,42781343,449,449,449,449,0
|
|
20231101,154500,42781343,449,449,449,449,0
|
|
20231101,154400,42781343,449,449,449,449,0
|
|
20231101,154300,42781343,449,449,449,449,450
|
|
20231101,154200,42781343,449,449,449,449,0
|
|
20231101,154100,42781343,449,449,449,449,0
|
|
20231101,154000,42781343,449,449,449,449,0
|
|
20231101,153900,42781343,449,449,449,449,0
|
|
20231101,153800,42781343,449,449,449,449,0
|
|
20231101,153700,42781343,449,449,449,449,0
|
|
20231101,153600,42781343,449,449,449,449,0
|
|
20231101,153500,42781343,449,449,449,449,0
|
|
20231101,153400,42781343,449,449,449,449,0
|
|
20231101,153300,42781343,449,449,449,449,0
|
|
20231101,153200,42781343,449,449,449,449,0
|
|
20231101,153100,42781343,449,449,449,449,0
|
|
20231101,153000,42781343,449,449,449,449,450
|
|
20231101,152900,42579293,449,449,449,449,0
|
|
20231101,152800,42579293,449,449,449,449,0
|
|
20231101,152700,42579293,449,449,449,449,0
|
|
20231101,152600,42579293,449,449,449,449,0
|
|
20231101,152500,42579293,449,449,449,449,0
|
|
20231101,152400,42579293,449,449,449,449,0
|
|
20231101,152300,42579293,449,449,449,449,0
|
|
20231101,152200,42579293,449,449,449,449,0
|
|
20231101,152100,42579293,449,449,449,449,0
|
|
20231101,152000,42579293,449,449,449,449,0
|
|
20231101,151900,42579293,449,449,449,449,3
|
|
20231101,151800,42577946,448,448,448,448,0
|
|
20231101,151700,42577946,448,448,448,448,0
|
|
20231101,151600,42577946,448,448,448,448,0
|
|
20231101,151500,42577946,448,448,448,448,0
|
|
20231101,151400,42577946,448,448,448,448,0
|
|
20231101,151300,42577946,448,448,448,448,0
|
|
20231101,151200,42577946,448,448,448,448,0
|
|
20231101,151100,42577946,448,448,448,448,0
|
|
20231101,151000,42577946,448,448,448,448,1007
|
|
20231101,150900,42126810,449,449,449,449,0
|
|
20231101,150800,42126810,449,449,449,449,0
|
|
20231101,150700,42126810,449,449,449,449,0
|
|
20231101,150600,42126810,449,449,449,449,1
|
|
20231101,150500,42126361,447,447,447,447,0
|
|
20231101,150400,42126361,447,447,447,447,0
|
|
20231101,150300,42126361,447,447,447,447,0
|
|
20231101,150200,42126361,447,447,447,447,0
|
|
20231101,150100,42126361,447,448,448,447,1091
|
|
20231101,150000,41638502,449,449,449,449,3
|
|
20231101,145900,41637155,449,449,449,449,9
|
|
20231101,145800,41633114,449,449,449,449,0
|
|
20231101,145700,41633114,449,449,449,449,0
|
|
20231101,145600,41633114,449,449,449,449,0
|
|
20231101,145500,41633114,449,449,449,449,0
|
|
20231101,145400,41633114,449,449,449,449,29
|
|
20231101,145300,41620093,449,449,449,449,95
|
|
20231101,145200,41577438,448,448,448,448,56
|
|
20231101,145100,41552350,448,448,448,448,0
|
|
20231101,145000,41552350,448,448,448,448,0
|
|
20231101,144900,41552350,448,448,448,448,0
|
|
20231101,144800,41552350,448,448,448,448,0
|
|
20231101,144700,41552350,448,448,448,448,550
|
|
20231101,144600,41305950,449,449,449,449,0
|
|
20231101,144500,41305950,449,449,449,449,0
|
|
20231101,144400,41305950,449,449,449,449,17
|
|
20231101,144300,41298317,447,447,447,447,0
|
|
20231101,144200,41298317,447,447,447,447,0
|
|
20231101,144100,41298317,447,447,447,447,1038
|
|
20231101,144000,40834331,448,448,448,448,80
|
|
20231101,143900,40798491,448,448,448,448,0
|
|
20231101,143800,40798491,448,448,448,448,20
|
|
20231101,143700,40789531,447,447,447,447,0
|
|
20231101,143600,40789531,447,447,447,447,1594
|
|
20231101,143500,40077013,447,448,448,447,648
|
|
20231101,143400,39787354,449,449,449,449,150
|
|
20231101,143300,39720004,449,449,449,449,90
|
|
20231101,143200,39679594,449,449,449,449,0
|
|
20231101,143100,39679594,449,449,449,449,0
|
|
20231101,143000,39679594,449,449,449,449,0
|
|
20231101,142900,39679594,449,449,449,449,0
|
|
20231101,142800,39679594,449,449,449,449,0
|
|
20231101,142700,39679594,449,449,449,449,0
|
|
20231101,142600,39679594,449,449,449,449,4
|
|
20231101,142500,39677798,449,449,449,449,0
|
|
20231101,142400,39677798,449,449,449,449,0
|
|
20231101,142300,39677798,449,449,449,449,0
|
|
20231101,142200,39677798,449,449,449,449,0
|
|
20231101,142100,39677798,449,449,449,449,0
|
|
20231101,142000,39677798,449,449,449,449,0
|
|
20231101,141900,39677798,449,449,449,449,0
|
|
20231101,141800,39677798,449,449,449,449,0
|
|
20231101,141700,39677798,449,449,449,449,0
|
|
20231101,141600,39677798,449,449,449,449,0
|
|
20231101,141500,39677798,449,449,449,449,0
|
|
20231101,141400,39677798,449,449,449,449,0
|
|
20231101,141300,39677798,449,449,449,449,0
|
|
20231101,141200,39677798,449,449,449,449,0
|
|
20231101,141100,39677798,449,449,449,449,0
|
|
20231101,141000,39677798,449,449,449,449,0
|
|
20231101,140900,39677798,449,449,449,449,0
|
|
20231101,140800,39677798,449,449,449,449,0
|
|
20231101,140700,39677798,449,449,449,449,0
|
|
20231101,140600,39677798,449,449,449,449,7
|
|
20231101,140500,39674655,448,449,449,448,200
|
|
20231101,140400,39585033,449,449,449,449,305
|
|
20231101,140300,39448088,449,449,449,449,300
|
|
20231101,140200,39313388,449,449,449,449,1
|
|
20231101,140100,39312939,449,449,449,449,41
|
|
20231101,140000,39294530,449,449,449,449,5
|
|
20231101,135900,39292285,449,449,449,449,2755
|
|
20231101,135800,38055290,448,448,448,448,0
|
|
20231101,135700,38055290,448,448,448,448,339
|
|
20231101,135600,37903418,449,449,449,449,1
|
|
20231101,135500,37902969,448,448,448,448,0
|
|
20231101,135400,37902969,448,448,448,448,327
|
|
20231101,135300,37756473,448,448,448,448,0
|
|
20231101,135200,37756473,448,448,448,448,0
|
|
20231101,135100,37756473,448,448,448,448,1089
|
|
20231101,135000,37268601,448,448,448,448,0
|
|
20231101,134900,37268601,448,448,448,448,0
|
|
20231101,134800,37268601,448,448,448,448,0
|
|
20231101,134700,37268601,448,448,448,448,0
|
|
20231101,134600,37268601,448,448,448,448,100
|
|
20231101,134500,37223801,448,448,448,448,0
|
|
20231101,134400,37223801,448,448,448,448,1301
|
|
20231101,134300,36640953,448,448,448,448,1500
|
|
20231101,134200,35968953,448,448,448,448,54
|
|
20231101,134100,35944761,449,449,449,449,178
|
|
20231101,134000,35864839,449,449,449,449,0
|
|
20231101,133900,35864839,449,449,449,449,327
|
|
20231101,133800,35718016,449,449,449,449,0
|
|
20231101,133700,35718016,449,449,449,449,0
|
|
20231101,133600,35718016,449,449,449,449,329
|
|
20231101,133500,35570295,449,449,449,449,327
|
|
20231101,133400,35423472,450,450,450,450,0
|
|
20231101,133300,35423472,450,450,450,450,30
|
|
20231101,133200,35409972,449,449,449,449,2329
|
|
20231101,133100,34364251,449,449,449,449,4831
|
|
20231101,133000,32195132,449,449,449,449,4
|
|
20231101,132900,32193336,450,450,450,450,0
|
|
20231101,132800,32193336,450,450,450,450,3
|
|
20231101,132700,32191986,449,449,449,449,325
|
|
20231101,132600,32046061,449,449,449,449,0
|
|
20231101,132500,32046061,449,449,449,449,327
|
|
20231101,132400,31899238,449,449,449,449,328
|
|
20231101,132300,31751966,449,449,449,449,1065
|
|
20231101,132200,31273781,450,450,450,450,1
|
|
20231101,132100,31273331,449,449,449,449,320
|
|
20231101,132000,31129651,449,449,449,449,0
|
|
20231101,131900,31129651,449,449,449,449,327
|
|
20231101,131800,30982828,450,450,450,450,5
|
|
20231101,131700,30980578,449,449,449,449,0
|
|
20231101,131600,30980578,449,449,449,449,337
|
|
20231101,131500,30829265,449,449,449,449,0
|
|
20231101,131400,30829265,449,449,449,449,327
|
|
20231101,131300,30682442,449,449,449,449,0
|
|
20231101,131200,30682442,449,449,449,449,328
|
|
20231101,131100,30535170,449,449,449,449,0
|
|
20231101,131000,30535170,449,449,449,449,0
|
|
20231101,130900,30535170,449,449,449,449,328
|
|
20231101,130800,30387898,449,449,449,449,320
|
|
20231101,130700,30244218,449,449,449,449,100
|
|
20231101,130600,30199318,450,450,450,450,0
|
|
20231101,130500,30199318,450,449,450,449,325
|
|
20231101,130400,30053389,449,449,449,449,4293
|
|
20231101,130300,28125832,449,449,449,449,319
|
|
20231101,130200,27982601,449,449,449,449,0
|
|
20231101,130100,27982601,449,449,449,449,332
|
|
20231101,130000,27833533,450,450,450,450,100
|
|
20231101,125900,27788533,449,449,449,449,0
|
|
20231101,125800,27788533,449,449,449,449,330
|
|
20231101,125700,27640363,449,449,449,449,0
|
|
20231101,125600,27640363,449,449,449,449,329
|
|
20231101,125500,27492642,449,449,449,449,0
|
|
20231101,125400,27492642,449,449,449,449,320
|
|
20231101,125300,27348962,449,449,449,449,0
|
|
20231101,125200,27348962,449,449,449,449,0
|
|
20231101,125100,27348962,449,450,450,449,328
|
|
20231101,125000,27201594,449,449,449,449,0
|
|
20231101,124900,27201594,449,449,449,449,327
|
|
20231101,124800,27054771,449,449,449,449,0
|
|
20231101,124700,27054771,449,449,449,449,334
|
|
20231101,124600,26904805,449,449,449,449,0
|
|
20231101,124500,26904805,449,449,449,449,729
|
|
20231101,124400,26577484,449,449,449,449,50
|
|
20231101,124300,26555034,449,449,449,449,500
|
|
20231101,124200,26330534,449,449,449,449,49
|
|
20231101,124100,26308533,449,449,449,449,356
|
|
20231101,124000,26148689,449,449,449,449,6
|
|
20231101,123900,26145995,449,449,449,449,4
|
|
20231101,123800,26144199,449,449,449,449,640
|
|
20231101,123700,25856839,449,449,449,449,7
|
|
20231101,123600,25853696,448,448,448,448,0
|
|
20231101,123500,25853696,448,449,449,448,1202
|
|
20231101,123400,25314215,449,449,449,449,0
|
|
20231101,123300,25314215,449,449,449,449,327
|
|
20231101,123200,25167392,449,449,449,449,0
|
|
20231101,123100,25167392,449,449,449,449,337
|
|
20231101,123000,25016079,449,449,449,449,0
|
|
20231101,122900,25016079,449,449,449,449,320
|
|
20231101,122800,24872399,449,449,449,449,0
|
|
20231101,122700,24872399,449,449,449,449,334
|
|
20231101,122600,24722433,449,449,449,449,275
|
|
20231101,122500,24598958,449,449,449,449,46
|
|
20231101,122400,24578304,450,450,450,450,0
|
|
20231101,122300,24578304,450,449,450,449,332
|
|
20231101,122200,24429232,450,450,450,450,0
|
|
20231101,122100,24429232,450,450,450,450,6
|
|
20231101,122000,24426532,449,449,449,449,337
|
|
20231101,121900,24275219,449,449,449,449,0
|
|
20231101,121800,24275219,449,449,449,449,328
|
|
20231101,121700,24127947,449,449,449,449,0
|
|
20231101,121600,24127947,449,449,449,449,337
|
|
20231101,121500,23976634,450,450,450,450,1
|
|
20231101,121400,23976184,449,449,449,449,322
|
|
20231101,121300,23831606,449,449,449,449,67
|
|
20231101,121200,23801523,450,450,450,450,0
|
|
20231101,121100,23801523,450,449,450,449,322
|
|
20231101,121000,23656943,449,449,449,449,0
|
|
20231101,120900,23656943,449,449,449,449,327
|
|
20231101,120800,23510120,449,449,449,449,303
|
|
20231101,120700,23374073,449,449,449,449,0
|
|
20231101,120600,23374073,449,449,449,449,25
|
|
20231101,120500,23362848,449,449,449,449,275
|
|
20231101,120400,23239373,449,449,449,449,48
|
|
20231101,120300,23217821,449,449,449,449,0
|
|
20231101,120200,23217821,449,449,449,449,1182
|
|
20231101,120100,22687103,449,449,449,449,0
|
|
20231101,120000,22687103,449,449,449,449,10
|
|
20231101,115900,22682613,449,449,449,449,125
|
|
20231101,115800,22626488,449,449,449,449,10
|
|
20231101,115700,22621998,449,449,449,449,0
|
|
20231101,115600,22621998,449,449,449,449,51
|
|
20231101,115500,22599099,449,449,449,449,50
|
|
20231101,115400,22576649,449,449,449,449,0
|
|
20231101,115300,22576649,449,449,449,449,419
|
|
20231101,115200,22388518,449,449,449,449,0
|
|
20231101,115100,22388518,449,449,449,449,321
|
|
20231101,115000,22244389,449,449,449,449,0
|
|
20231101,114900,22244389,449,449,449,449,528
|
|
20231101,114800,22007317,449,449,449,449,925
|
|
20231101,114700,21591992,449,449,449,449,0
|
|
20231101,114600,21591992,449,449,449,449,328
|
|
20231101,114500,21444720,449,449,449,449,0
|
|
20231101,114400,21444720,449,449,449,449,328
|
|
20231101,114300,21297448,449,449,449,449,189
|
|
20231101,114200,21212587,450,450,450,450,140
|
|
20231101,114100,21149587,450,450,450,450,0
|
|
20231101,114000,21149587,450,451,451,450,334
|
|
20231101,113900,20999280,451,451,451,451,10
|
|
20231101,113800,20994770,451,450,451,450,340
|
|
20231101,113700,20841766,450,451,451,450,13
|
|
20231101,113600,20835915,451,451,451,451,1
|
|
20231101,113500,20835464,450,450,450,450,323
|
|
20231101,113400,20690114,449,449,449,449,0
|
|
20231101,113300,20690114,449,449,449,449,336
|
|
20231101,113200,20539250,449,449,449,449,0
|
|
20231101,113100,20539250,449,449,449,449,325
|
|
20231101,113000,20393325,450,450,450,450,0
|
|
20231101,112900,20393325,450,450,450,450,490
|
|
20231101,112800,20172825,449,449,449,449,331
|
|
20231101,112700,20024206,449,449,449,449,0
|
|
20231101,112600,20024206,449,449,449,449,330
|
|
20231101,112500,19876036,449,449,449,449,59
|
|
20231101,112400,19849545,449,449,449,449,325
|
|
20231101,112300,19703620,449,449,449,449,0
|
|
20231101,112200,19703620,449,449,449,449,320
|
|
20231101,112100,19559940,450,450,450,450,0
|
|
20231101,112000,19559940,450,449,450,449,2001
|
|
20231101,111900,18661490,449,449,449,449,328
|
|
20231101,111800,18514218,449,449,449,449,0
|
|
20231101,111700,18514218,449,449,449,449,328
|
|
20231101,111600,18366946,449,449,449,449,15
|
|
20231101,111500,18360211,449,449,449,449,318
|
|
20231101,111400,18217429,449,449,449,449,0
|
|
20231101,111300,18217429,449,449,449,449,0
|
|
20231101,111200,18217429,449,449,449,449,327
|
|
20231101,111100,18070606,449,450,450,449,334
|
|
20231101,111000,17920639,450,450,450,450,0
|
|
20231101,110900,17920639,450,450,450,450,1
|
|
20231101,110800,17920189,449,449,449,449,329
|
|
20231101,110700,17772468,449,449,449,449,0
|
|
20231101,110600,17772468,449,449,449,449,327
|
|
20231101,110500,17625645,449,449,449,449,0
|
|
20231101,110400,17625645,449,449,449,449,0
|
|
20231101,110300,17625645,449,449,449,449,337
|
|
20231101,110200,17474332,449,449,449,449,318
|
|
20231101,110100,17331550,450,450,450,450,0
|
|
20231101,110000,17331550,450,450,450,450,4
|
|
20231101,105900,17329750,449,449,449,449,334
|
|
20231101,105800,17179784,449,449,449,449,336
|
|
20231101,105700,17028920,450,450,450,450,0
|
|
20231101,105600,17028920,450,450,450,450,17
|
|
20231101,105500,17021270,449,450,450,449,341
|
|
20231101,105400,16868155,450,450,450,450,5
|
|
20231101,105300,16865905,449,449,449,449,317
|
|
20231101,105200,16723572,450,450,450,450,451
|
|
20231101,105100,16520622,450,450,450,450,0
|
|
20231101,105000,16520622,450,450,450,450,328
|
|
20231101,104900,16373022,450,450,450,450,0
|
|
20231101,104800,16373022,450,450,450,450,335
|
|
20231101,104700,16222272,450,450,450,450,0
|
|
20231101,104600,16222272,450,450,450,450,316
|
|
20231101,104500,16080072,450,450,450,450,324
|
|
20231101,104400,15934272,450,450,450,450,0
|
|
20231101,104300,15934272,450,450,450,450,321
|
|
20231101,104200,15789822,450,450,450,450,0
|
|
20231101,104100,15789822,450,450,450,450,328
|
|
20231101,104000,15642222,450,450,450,450,337
|
|
20231101,103900,15490572,451,451,451,451,0
|
|
20231101,103800,15490572,451,451,451,451,15
|
|
20231101,103700,15483807,451,451,451,451,50
|
|
20231101,103600,15461257,449,449,449,449,327
|
|
20231101,103500,15314434,449,449,449,449,0
|
|
20231101,103400,15314434,449,449,449,449,546
|
|
20231101,103300,15069280,450,450,450,450,120
|
|
20231101,103200,15015280,451,451,451,451,0
|
|
20231101,103100,15015280,451,450,451,450,1000
|
|
20231101,103000,14564604,451,451,451,451,0
|
|
20231101,102900,14564604,451,450,451,450,74
|
|
20231101,102800,14531269,450,450,450,450,23
|
|
20231101,102700,14520919,449,450,450,449,327
|
|
20231101,102600,14374095,449,449,449,449,0
|
|
20231101,102500,14374095,449,449,449,449,328
|
|
20231101,102400,14226823,449,449,449,449,0
|
|
20231101,102300,14226823,449,449,449,449,326
|
|
20231101,102200,14080449,449,449,449,449,0
|
|
20231101,102100,14080449,449,450,450,449,324
|
|
20231101,102000,13934937,449,450,450,449,278
|
|
20231101,101900,13810095,451,451,451,451,50
|
|
20231101,101800,13787545,451,451,451,451,6
|
|
20231101,101700,13784839,449,449,449,449,0
|
|
20231101,101600,13784839,449,449,449,449,328
|
|
20231101,101500,13637567,449,449,449,449,618
|
|
20231101,101400,13360085,449,449,449,449,30
|
|
20231101,101300,13346615,450,450,450,450,1
|
|
20231101,101200,13346165,450,451,451,450,93
|
|
20231101,101100,13304258,449,449,449,449,0
|
|
20231101,101000,13304258,449,449,449,449,328
|
|
20231101,100900,13156986,449,449,449,449,0
|
|
20231101,100800,13156986,449,449,449,449,188
|
|
20231101,100700,13072574,449,449,449,449,140
|
|
20231101,100600,13009714,449,449,449,449,0
|
|
20231101,100500,13009714,449,450,450,449,335
|
|
20231101,100400,12859192,449,449,449,449,0
|
|
20231101,100300,12859192,449,449,449,449,3635
|
|
20231101,100200,11227077,448,448,448,448,25
|
|
20231101,100100,11215877,449,449,449,449,20
|
|
20231101,100000,11206897,446,446,446,446,0
|
|
20231101,095900,11206897,446,446,446,446,4852
|
|
20231101,095800,9042905,447,447,447,447,0
|
|
20231101,095700,9042905,447,447,447,447,45
|
|
20231101,095600,9022790,447,447,447,447,200
|
|
20231101,095500,8933390,447,447,447,447,1
|
|
20231101,095400,8932943,447,448,448,447,959
|
|
20231101,095300,8503918,448,448,448,448,0
|
|
20231101,095200,8503918,448,448,448,448,167
|
|
20231101,095100,8429102,449,449,449,449,103
|
|
20231101,095000,8382855,449,449,449,449,0
|
|
20231101,094900,8382855,449,449,449,449,0
|
|
20231101,094800,8382855,449,449,449,449,201
|
|
20231101,094700,8292606,449,449,449,449,2
|
|
20231101,094600,8291708,449,449,449,449,86
|
|
20231101,094500,8253094,449,451,451,449,51
|
|
20231101,094400,8230100,451,452,452,451,202
|
|
20231101,094300,8138813,454,449,454,449,431
|
|
20231101,094200,7945284,445,450,450,445,2269
|
|
20231101,094100,6932335,449,449,449,449,327
|
|
20231101,094000,6785512,450,450,450,450,197
|
|
20231101,093900,6696862,450,450,450,449,579
|
|
20231101,093800,6436639,450,450,450,449,144
|
|
20231101,093700,6371951,450,452,452,449,5274
|
|
20231101,093600,3994688,453,453,453,453,11
|
|
20231101,093500,3989705,452,452,452,452,0
|
|
20231101,093400,3989705,452,452,452,452,379
|
|
20231101,093300,3818397,452,452,452,452,121
|
|
20231101,093200,3763705,452,452,452,452,0
|
|
20231101,093100,3763705,452,452,452,452,438
|
|
20231101,093000,3565729,453,454,454,453,62
|
|
20231101,092900,3537582,453,453,453,453,500
|
|
20231101,092800,3311082,456,456,456,456,0
|
|
20231101,092700,3311082,456,455,456,455,100
|
|
20231101,092600,3265535,456,456,456,456,0
|
|
20231101,092500,3265535,456,453,456,453,82
|
|
20231101,092400,3228291,453,453,453,452,1366
|
|
20231101,092300,2609993,453,453,453,453,0
|
|
20231101,092200,2609993,453,453,453,453,92
|
|
20231101,092100,2568317,453,453,453,453,374
|
|
20231101,092000,2398895,454,454,454,454,198
|
|
20231101,091900,2309003,455,455,455,455,32
|
|
20231101,091800,2294443,456,456,456,456,0
|
|
20231101,091700,2294443,456,456,456,456,0
|
|
20231101,091600,2294443,456,456,456,456,0
|
|
20231101,091500,2294443,456,456,457,456,190
|
|
20231101,091400,2207787,455,455,455,455,0
|
|
20231101,091300,2207787,455,455,455,455,0
|
|
20231101,091200,2207787,455,455,455,455,0
|
|
20231101,091100,2207787,455,455,455,455,0
|
|
20231101,091000,2207787,455,455,455,453,366
|
|
20231101,090900,2041760,455,455,455,455,88
|
|
20231101,090800,2001720,455,457,457,455,121
|
|
20231101,090700,1946594,457,457,457,457,18
|
|
20231101,090600,1938368,457,457,457,455,223
|
|
20231101,090500,1836881,459,459,459,459,3
|
|
20231101,090400,1835504,460,460,460,460,0
|
|
20231101,090300,1835504,460,459,460,459,221
|
|
20231101,090200,1733879,468,459,468,450,1779
|
|
20231101,090100,918000,459,459,459,459,0
|
|
20231101,090000,918000,459,459,459,459,2000
|