594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185100,32561461,458,458,458,458,602
|
|
20231101,185000,32561461,458,458,458,458,0
|
|
20231101,184900,32561461,458,458,458,458,0
|
|
20231101,184800,32561461,458,458,458,458,0
|
|
20231101,184700,32561461,458,458,458,458,0
|
|
20231101,184600,32561461,458,458,458,458,0
|
|
20231101,184500,32561461,458,458,458,458,0
|
|
20231101,184400,32561461,458,458,458,458,0
|
|
20231101,184300,32561461,458,458,458,458,0
|
|
20231101,184200,32561461,458,458,458,458,0
|
|
20231101,184100,32561461,458,458,458,458,0
|
|
20231101,184000,32561461,458,458,458,458,0
|
|
20231101,183900,32561461,458,458,458,458,0
|
|
20231101,183800,32561461,458,458,458,458,0
|
|
20231101,183700,32561461,458,458,458,458,0
|
|
20231101,183600,32561461,458,458,458,458,0
|
|
20231101,183500,32561461,458,458,458,458,0
|
|
20231101,183400,32561461,458,458,458,458,0
|
|
20231101,183300,32561461,458,458,458,458,0
|
|
20231101,183200,32561461,458,458,458,458,0
|
|
20231101,183100,32561461,458,458,458,458,0
|
|
20231101,183000,32561461,458,458,458,458,0
|
|
20231101,182900,32561461,458,458,458,458,0
|
|
20231101,182800,32561461,458,458,458,458,0
|
|
20231101,182700,32561461,458,458,458,458,0
|
|
20231101,182600,32561461,458,458,458,458,0
|
|
20231101,182500,32561461,458,458,458,458,0
|
|
20231101,182400,32561461,458,458,458,458,0
|
|
20231101,182300,32561461,458,458,458,458,0
|
|
20231101,182200,32561461,458,458,458,458,0
|
|
20231101,182100,32561461,458,458,458,458,602
|
|
20231101,182000,32561461,458,458,458,458,0
|
|
20231101,181900,32561461,458,458,458,458,0
|
|
20231101,181800,32561461,458,458,458,458,0
|
|
20231101,181700,32561461,458,458,458,458,0
|
|
20231101,181600,32561461,458,458,458,458,0
|
|
20231101,181500,32561461,458,458,458,458,0
|
|
20231101,181400,32561461,458,458,458,458,0
|
|
20231101,181300,32561461,458,458,458,458,0
|
|
20231101,181200,32561461,458,458,458,458,0
|
|
20231101,181100,32561461,458,458,458,458,0
|
|
20231101,181000,32561461,458,458,458,458,0
|
|
20231101,180900,32561461,458,458,458,458,0
|
|
20231101,180800,32561461,458,458,458,458,0
|
|
20231101,180700,32561461,458,458,458,458,0
|
|
20231101,180600,32561461,458,458,458,458,0
|
|
20231101,180500,32561461,458,458,458,458,0
|
|
20231101,180400,32561461,458,458,458,458,0
|
|
20231101,180300,32561461,458,458,458,458,0
|
|
20231101,180200,32561461,458,458,458,458,0
|
|
20231101,180100,32561461,458,458,458,458,0
|
|
20231101,180000,32561461,458,458,458,458,0
|
|
20231101,175900,32561461,458,458,458,458,0
|
|
20231101,175800,32561461,458,458,458,458,0
|
|
20231101,175700,32561461,458,458,458,458,0
|
|
20231101,175600,32561461,458,458,458,458,0
|
|
20231101,175500,32561461,458,458,458,458,0
|
|
20231101,175400,32561461,458,458,458,458,0
|
|
20231101,175300,32561461,458,458,458,458,0
|
|
20231101,175200,32561461,458,458,458,458,0
|
|
20231101,175100,32561461,458,458,458,458,602
|
|
20231101,175000,32561461,458,458,458,458,0
|
|
20231101,174900,32561461,458,458,458,458,0
|
|
20231101,174800,32561461,458,458,458,458,0
|
|
20231101,174700,32561461,458,458,458,458,0
|
|
20231101,174600,32561461,458,458,458,458,0
|
|
20231101,174500,32561461,458,458,458,458,0
|
|
20231101,174400,32561461,458,458,458,458,0
|
|
20231101,174300,32561461,458,458,458,458,0
|
|
20231101,174200,32561461,458,458,458,458,0
|
|
20231101,174100,32561461,458,458,458,458,0
|
|
20231101,174000,32561461,458,458,458,458,0
|
|
20231101,173900,32561461,458,458,458,458,0
|
|
20231101,173800,32561461,458,458,458,458,0
|
|
20231101,173700,32561461,458,458,458,458,0
|
|
20231101,173600,32561461,458,458,458,458,0
|
|
20231101,173500,32561461,458,458,458,458,0
|
|
20231101,173400,32561461,458,458,458,458,0
|
|
20231101,173300,32561461,458,458,458,458,0
|
|
20231101,173200,32561461,458,458,458,458,0
|
|
20231101,173100,32561461,458,458,458,458,0
|
|
20231101,173000,32561461,458,458,458,458,0
|
|
20231101,172900,32561461,458,458,458,458,0
|
|
20231101,172800,32561461,458,458,458,458,0
|
|
20231101,172700,32561461,458,458,458,458,0
|
|
20231101,172600,32561461,458,458,458,458,0
|
|
20231101,172500,32561461,458,458,458,458,0
|
|
20231101,172400,32561461,458,458,458,458,0
|
|
20231101,172300,32561461,458,458,458,458,0
|
|
20231101,172200,32561461,458,458,458,458,0
|
|
20231101,172100,32561461,458,458,458,458,602
|
|
20231101,172000,32561461,458,458,458,458,0
|
|
20231101,171900,32561461,458,458,458,458,0
|
|
20231101,171800,32561461,458,458,458,458,0
|
|
20231101,171700,32561461,458,458,458,458,0
|
|
20231101,171600,32561461,458,458,458,458,0
|
|
20231101,171500,32561461,458,458,458,458,0
|
|
20231101,171400,32561461,458,458,458,458,0
|
|
20231101,171300,32561461,458,458,458,458,0
|
|
20231101,171200,32561461,458,458,458,458,0
|
|
20231101,171100,32561461,458,458,458,458,0
|
|
20231101,171000,32561461,458,458,458,458,0
|
|
20231101,170900,32561461,458,458,458,458,0
|
|
20231101,170800,32561461,458,458,458,458,0
|
|
20231101,170700,32561461,458,458,458,458,0
|
|
20231101,170600,32561461,458,458,458,458,0
|
|
20231101,170500,32561461,458,458,458,458,0
|
|
20231101,170400,32561461,458,458,458,458,0
|
|
20231101,170300,32561461,458,458,458,458,0
|
|
20231101,170200,32561461,458,458,458,458,0
|
|
20231101,170100,32561461,458,458,458,458,0
|
|
20231101,170000,32561461,458,458,458,458,0
|
|
20231101,165900,32561461,458,458,458,458,0
|
|
20231101,165800,32561461,458,458,458,458,0
|
|
20231101,165700,32561461,458,458,458,458,0
|
|
20231101,165600,32561461,458,458,458,458,0
|
|
20231101,165500,32561461,458,458,458,458,0
|
|
20231101,165400,32561461,458,458,458,458,0
|
|
20231101,165300,32561461,458,458,458,458,0
|
|
20231101,165200,32561461,458,458,458,458,0
|
|
20231101,165100,32561461,458,458,458,458,602
|
|
20231101,165000,32561461,458,458,458,458,0
|
|
20231101,164900,32561461,458,458,458,458,0
|
|
20231101,164800,32561461,458,458,458,458,0
|
|
20231101,164700,32561461,458,458,458,458,0
|
|
20231101,164600,32561461,458,458,458,458,0
|
|
20231101,164500,32561461,458,458,458,458,0
|
|
20231101,164400,32561461,458,458,458,458,0
|
|
20231101,164300,32561461,458,458,458,458,0
|
|
20231101,164200,32561461,458,458,458,458,0
|
|
20231101,164100,32561461,458,458,458,458,0
|
|
20231101,164000,32561461,458,458,458,458,0
|
|
20231101,163900,32561461,458,458,458,458,0
|
|
20231101,163800,32561461,458,458,458,458,0
|
|
20231101,163700,32561461,458,458,458,458,0
|
|
20231101,163600,32561461,458,458,458,458,0
|
|
20231101,163500,32561461,458,458,458,458,0
|
|
20231101,163400,32561461,458,458,458,458,0
|
|
20231101,163300,32561461,458,458,458,458,0
|
|
20231101,163200,32561461,458,458,458,458,0
|
|
20231101,163100,32561461,458,458,458,458,0
|
|
20231101,163000,32561461,458,458,458,458,0
|
|
20231101,162900,32561461,458,458,458,458,0
|
|
20231101,162800,32561461,458,458,458,458,0
|
|
20231101,162700,32561461,458,458,458,458,0
|
|
20231101,162600,32561461,458,458,458,458,0
|
|
20231101,162500,32561461,458,458,458,458,0
|
|
20231101,162400,32561461,458,458,458,458,0
|
|
20231101,162300,32561461,458,458,458,458,0
|
|
20231101,162200,32561461,458,458,458,458,0
|
|
20231101,162100,32561461,458,458,458,458,602
|
|
20231101,162000,32561461,458,458,458,458,0
|
|
20231101,161900,32561461,458,458,458,458,0
|
|
20231101,161800,32561461,458,458,458,458,0
|
|
20231101,161700,32561461,458,458,458,458,0
|
|
20231101,161600,32561461,458,458,458,458,0
|
|
20231101,161500,32561461,458,458,458,458,0
|
|
20231101,161400,32561461,458,458,458,458,0
|
|
20231101,161300,32561461,458,458,458,458,0
|
|
20231101,161200,32561461,458,458,458,458,0
|
|
20231101,161100,32561461,458,458,458,458,0
|
|
20231101,161000,32561461,458,458,458,458,0
|
|
20231101,160900,32561461,458,458,458,458,0
|
|
20231101,160800,32561461,458,458,458,458,0
|
|
20231101,160700,32561461,458,458,458,458,0
|
|
20231101,160600,32561461,458,458,458,458,0
|
|
20231101,160500,32561461,458,458,458,458,0
|
|
20231101,160400,32561461,458,458,458,458,0
|
|
20231101,160300,32561461,458,458,458,458,0
|
|
20231101,160200,32561461,458,458,458,458,0
|
|
20231101,160100,32561461,458,458,458,458,0
|
|
20231101,160000,32561461,458,458,458,458,0
|
|
20231101,155900,32561461,458,458,458,458,0
|
|
20231101,155800,32561461,458,458,458,458,0
|
|
20231101,155700,32561461,458,458,458,458,0
|
|
20231101,155600,32561461,458,458,458,458,0
|
|
20231101,155500,32561461,458,458,458,458,0
|
|
20231101,155400,32561461,458,458,458,458,0
|
|
20231101,155300,32561461,458,458,458,458,0
|
|
20231101,155200,32561461,458,458,458,458,0
|
|
20231101,155100,32561461,458,458,458,458,602
|
|
20231101,155000,32561461,458,458,458,458,0
|
|
20231101,154900,32561461,458,458,458,458,0
|
|
20231101,154800,32561461,458,458,458,458,0
|
|
20231101,154700,32561461,458,458,458,458,0
|
|
20231101,154600,32561461,458,458,458,458,0
|
|
20231101,154500,32561461,458,458,458,458,0
|
|
20231101,154400,32561461,458,458,458,458,0
|
|
20231101,154300,32561461,458,458,458,458,0
|
|
20231101,154200,32561461,458,458,458,458,0
|
|
20231101,154100,32561461,458,458,458,458,0
|
|
20231101,154000,32561461,458,458,458,458,0
|
|
20231101,153900,32561461,458,458,458,458,0
|
|
20231101,153800,32561461,458,458,458,458,0
|
|
20231101,153700,32561461,458,458,458,458,0
|
|
20231101,153600,32561461,458,458,458,458,0
|
|
20231101,153500,32561461,458,458,458,458,0
|
|
20231101,153400,32561461,458,458,458,458,0
|
|
20231101,153300,32561461,458,458,458,458,0
|
|
20231101,153200,32561461,458,458,458,458,0
|
|
20231101,153100,32561461,458,458,458,458,0
|
|
20231101,153000,32561461,458,458,458,458,602
|
|
20231101,152900,32285745,457,457,457,457,0
|
|
20231101,152800,32285745,457,457,457,457,0
|
|
20231101,152700,32285745,457,457,457,457,0
|
|
20231101,152600,32285745,457,457,457,457,0
|
|
20231101,152500,32285745,457,457,457,457,0
|
|
20231101,152400,32285745,457,457,457,457,0
|
|
20231101,152300,32285745,457,457,457,457,0
|
|
20231101,152200,32285745,457,457,457,457,0
|
|
20231101,152100,32285745,457,457,457,457,0
|
|
20231101,152000,32285745,457,457,457,457,0
|
|
20231101,151900,32285745,457,457,457,457,0
|
|
20231101,151800,32285745,457,457,457,457,0
|
|
20231101,151700,32285745,457,457,457,457,0
|
|
20231101,151600,32285745,457,457,457,457,7
|
|
20231101,151500,32282546,458,458,458,458,2
|
|
20231101,151400,32281630,457,457,457,457,0
|
|
20231101,151300,32281630,457,457,457,457,0
|
|
20231101,151200,32281630,457,457,457,457,1
|
|
20231101,151100,32281173,458,458,458,458,0
|
|
20231101,151000,32281173,458,458,458,458,0
|
|
20231101,150900,32281173,458,458,458,458,0
|
|
20231101,150800,32281173,458,458,458,458,0
|
|
20231101,150700,32281173,458,458,458,458,0
|
|
20231101,150600,32281173,458,458,458,458,0
|
|
20231101,150500,32281173,458,458,458,458,0
|
|
20231101,150400,32281173,458,458,458,458,0
|
|
20231101,150300,32281173,458,458,458,458,4
|
|
20231101,150200,32279341,458,458,458,458,13
|
|
20231101,150100,32273387,458,458,458,458,102
|
|
20231101,150000,32226671,457,457,457,457,0
|
|
20231101,145900,32226671,457,457,457,457,0
|
|
20231101,145800,32226671,457,457,457,457,0
|
|
20231101,145700,32226671,457,457,457,457,0
|
|
20231101,145600,32226671,457,457,457,457,0
|
|
20231101,145500,32226671,457,457,457,457,0
|
|
20231101,145400,32226671,457,457,457,457,0
|
|
20231101,145300,32226671,457,457,457,457,0
|
|
20231101,145200,32226671,457,457,457,457,0
|
|
20231101,145100,32226671,457,457,457,457,0
|
|
20231101,145000,32226671,457,457,457,457,4
|
|
20231101,144900,32224843,457,457,457,457,4
|
|
20231101,144800,32223015,457,457,457,457,0
|
|
20231101,144700,32223015,457,457,457,457,0
|
|
20231101,144600,32223015,457,457,457,457,0
|
|
20231101,144500,32223015,457,457,457,457,0
|
|
20231101,144400,32223015,457,457,457,457,0
|
|
20231101,144300,32223015,457,457,457,457,166
|
|
20231101,144200,32147153,457,457,457,457,0
|
|
20231101,144100,32147153,457,457,457,457,0
|
|
20231101,144000,32147153,457,458,458,457,105
|
|
20231101,143900,32099139,458,458,458,458,0
|
|
20231101,143800,32099139,458,458,458,458,0
|
|
20231101,143700,32099139,458,458,458,458,0
|
|
20231101,143600,32099139,458,458,458,458,0
|
|
20231101,143500,32099139,458,458,458,458,0
|
|
20231101,143400,32099139,458,458,458,458,0
|
|
20231101,143300,32099139,458,458,458,458,104
|
|
20231101,143200,32051507,458,458,458,458,0
|
|
20231101,143100,32051507,458,458,458,458,0
|
|
20231101,143000,32051507,458,458,458,458,0
|
|
20231101,142900,32051507,458,458,458,458,0
|
|
20231101,142800,32051507,458,458,458,458,0
|
|
20231101,142700,32051507,458,458,458,458,0
|
|
20231101,142600,32051507,458,458,458,458,0
|
|
20231101,142500,32051507,458,458,458,458,0
|
|
20231101,142400,32051507,458,458,458,458,0
|
|
20231101,142300,32051507,458,458,458,458,0
|
|
20231101,142200,32051507,458,458,458,458,0
|
|
20231101,142100,32051507,458,458,458,458,0
|
|
20231101,142000,32051507,458,458,458,458,1
|
|
20231101,141900,32051049,457,457,457,457,0
|
|
20231101,141800,32051049,457,457,457,457,0
|
|
20231101,141700,32051049,457,457,457,457,0
|
|
20231101,141600,32051049,457,457,457,457,0
|
|
20231101,141500,32051049,457,457,457,457,428
|
|
20231101,141400,31855453,457,457,457,457,0
|
|
20231101,141300,31855453,457,457,457,457,1
|
|
20231101,141200,31854996,457,457,457,457,0
|
|
20231101,141100,31854996,457,457,457,457,1
|
|
20231101,141000,31854539,457,457,457,457,0
|
|
20231101,140900,31854539,457,457,457,457,50
|
|
20231101,140800,31831689,457,457,457,457,0
|
|
20231101,140700,31831689,457,457,457,457,0
|
|
20231101,140600,31831689,457,457,457,457,121
|
|
20231101,140500,31776392,457,457,457,457,0
|
|
20231101,140400,31776392,457,458,458,457,2000
|
|
20231101,140300,30860589,458,458,458,458,0
|
|
20231101,140200,30860589,458,458,458,458,0
|
|
20231101,140100,30860589,458,458,458,458,2
|
|
20231101,140000,30859673,459,459,459,459,600
|
|
20231101,135900,30584273,461,461,461,461,0
|
|
20231101,135800,30584273,461,461,461,461,0
|
|
20231101,135700,30584273,461,461,461,461,0
|
|
20231101,135600,30584273,461,461,461,461,0
|
|
20231101,135500,30584273,461,461,461,461,0
|
|
20231101,135400,30584273,461,461,461,461,0
|
|
20231101,135300,30584273,461,461,461,461,0
|
|
20231101,135200,30584273,461,461,461,461,0
|
|
20231101,135100,30584273,461,461,461,461,0
|
|
20231101,135000,30584273,461,461,461,461,0
|
|
20231101,134900,30584273,461,461,461,461,0
|
|
20231101,134800,30584273,461,461,461,461,0
|
|
20231101,134700,30584273,461,461,461,461,0
|
|
20231101,134600,30584273,461,461,461,461,0
|
|
20231101,134500,30584273,461,461,461,461,0
|
|
20231101,134400,30584273,461,461,461,461,50
|
|
20231101,134300,30561223,461,461,461,461,0
|
|
20231101,134200,30561223,461,461,461,461,0
|
|
20231101,134100,30561223,461,461,461,461,0
|
|
20231101,134000,30561223,461,461,461,461,6
|
|
20231101,133900,30558457,461,461,461,461,0
|
|
20231101,133800,30558457,461,461,461,461,0
|
|
20231101,133700,30558457,461,461,461,461,0
|
|
20231101,133600,30558457,461,461,461,461,0
|
|
20231101,133500,30558457,461,461,461,461,0
|
|
20231101,133400,30558457,461,461,461,461,0
|
|
20231101,133300,30558457,461,461,461,461,0
|
|
20231101,133200,30558457,461,461,461,461,0
|
|
20231101,133100,30558457,461,461,461,461,0
|
|
20231101,133000,30558457,461,461,461,461,0
|
|
20231101,132900,30558457,461,461,461,461,0
|
|
20231101,132800,30558457,461,461,461,461,0
|
|
20231101,132700,30558457,461,461,461,461,0
|
|
20231101,132600,30558457,461,461,461,461,0
|
|
20231101,132500,30558457,461,461,461,461,0
|
|
20231101,132400,30558457,461,461,461,461,0
|
|
20231101,132300,30558457,461,461,461,461,0
|
|
20231101,132200,30558457,461,461,461,461,0
|
|
20231101,132100,30558457,461,461,461,461,0
|
|
20231101,132000,30558457,461,461,461,461,1
|
|
20231101,131900,30557996,454,454,454,454,0
|
|
20231101,131800,30557996,454,454,454,454,0
|
|
20231101,131700,30557996,454,454,454,454,0
|
|
20231101,131600,30557996,454,459,459,454,7534
|
|
20231101,131500,27125337,459,459,459,459,0
|
|
20231101,131400,27125337,459,459,459,459,0
|
|
20231101,131300,27125337,459,459,459,459,0
|
|
20231101,131200,27125337,459,459,459,459,0
|
|
20231101,131100,27125337,459,459,459,459,1
|
|
20231101,131000,27124878,459,461,461,459,2
|
|
20231101,130900,27123958,462,462,462,462,0
|
|
20231101,130800,27123958,462,462,462,462,0
|
|
20231101,130700,27123958,462,462,462,462,0
|
|
20231101,130600,27123958,462,462,462,462,0
|
|
20231101,130500,27123958,462,462,462,462,0
|
|
20231101,130400,27123958,462,462,462,462,0
|
|
20231101,130300,27123958,462,462,462,462,0
|
|
20231101,130200,27123958,462,462,462,462,0
|
|
20231101,130100,27123958,462,462,462,462,0
|
|
20231101,130000,27123958,462,462,462,462,3
|
|
20231101,125900,27122572,462,462,462,462,0
|
|
20231101,125800,27122572,462,462,462,462,0
|
|
20231101,125700,27122572,462,462,462,462,0
|
|
20231101,125600,27122572,462,462,462,462,0
|
|
20231101,125500,27122572,462,462,462,462,0
|
|
20231101,125400,27122572,462,462,462,462,0
|
|
20231101,125300,27122572,462,462,462,462,4
|
|
20231101,125200,27120724,462,462,462,462,0
|
|
20231101,125100,27120724,462,462,462,462,0
|
|
20231101,125000,27120724,462,462,462,462,0
|
|
20231101,124900,27120724,462,462,462,462,0
|
|
20231101,124800,27120724,462,462,462,462,0
|
|
20231101,124700,27120724,462,462,462,462,0
|
|
20231101,124600,27120724,462,462,462,462,0
|
|
20231101,124500,27120724,462,462,462,462,0
|
|
20231101,124400,27120724,462,462,462,462,0
|
|
20231101,124300,27120724,462,462,462,462,0
|
|
20231101,124200,27120724,462,462,462,462,3
|
|
20231101,124100,27119338,462,462,462,462,0
|
|
20231101,124000,27119338,462,462,462,462,0
|
|
20231101,123900,27119338,462,462,462,462,0
|
|
20231101,123800,27119338,462,462,462,462,2
|
|
20231101,123700,27118414,461,461,461,461,0
|
|
20231101,123600,27118414,461,461,461,461,0
|
|
20231101,123500,27118414,461,461,461,461,0
|
|
20231101,123400,27118414,461,461,461,461,0
|
|
20231101,123300,27118414,461,461,461,461,0
|
|
20231101,123200,27118414,461,461,461,461,0
|
|
20231101,123100,27118414,461,461,461,461,0
|
|
20231101,123000,27118414,461,461,461,461,0
|
|
20231101,122900,27118414,461,461,461,461,0
|
|
20231101,122800,27118414,461,461,461,461,1
|
|
20231101,122700,27117953,462,462,462,462,0
|
|
20231101,122600,27117953,462,462,462,462,0
|
|
20231101,122500,27117953,462,462,462,462,0
|
|
20231101,122400,27117953,462,462,462,462,10
|
|
20231101,122300,27113333,457,457,457,457,0
|
|
20231101,122200,27113333,457,457,457,457,0
|
|
20231101,122100,27113333,457,457,457,457,0
|
|
20231101,122000,27113333,457,457,457,457,0
|
|
20231101,121900,27113333,457,457,457,457,0
|
|
20231101,121800,27113333,457,457,457,457,0
|
|
20231101,121700,27113333,457,457,457,457,0
|
|
20231101,121600,27113333,457,457,457,457,0
|
|
20231101,121500,27113333,457,457,457,457,0
|
|
20231101,121400,27113333,457,457,457,457,0
|
|
20231101,121300,27113333,457,457,457,457,0
|
|
20231101,121200,27113333,457,457,457,457,0
|
|
20231101,121100,27113333,457,457,457,457,0
|
|
20231101,121000,27113333,457,457,457,457,431
|
|
20231101,120900,26916366,460,460,460,460,0
|
|
20231101,120800,26916366,460,460,460,460,0
|
|
20231101,120700,26916366,460,460,460,460,1
|
|
20231101,120600,26915906,460,460,460,460,0
|
|
20231101,120500,26915906,460,460,460,460,0
|
|
20231101,120400,26915906,460,460,460,460,1
|
|
20231101,120300,26915446,455,458,458,455,7513
|
|
20231101,120200,23495377,458,458,458,458,0
|
|
20231101,120100,23495377,458,458,458,458,170
|
|
20231101,120000,23417517,458,458,458,458,200
|
|
20231101,115900,23325917,457,457,457,457,0
|
|
20231101,115800,23325917,457,457,457,457,2000
|
|
20231101,115700,22411917,458,458,458,458,0
|
|
20231101,115600,22411917,458,458,458,458,0
|
|
20231101,115500,22411917,458,458,458,458,0
|
|
20231101,115400,22411917,458,458,458,458,0
|
|
20231101,115300,22411917,458,458,458,458,0
|
|
20231101,115200,22411917,458,458,458,458,0
|
|
20231101,115100,22411917,458,458,458,458,0
|
|
20231101,115000,22411917,458,458,458,458,0
|
|
20231101,114900,22411917,458,458,458,458,0
|
|
20231101,114800,22411917,458,458,458,458,5
|
|
20231101,114700,22409627,458,460,460,458,481
|
|
20231101,114600,22188473,458,458,458,458,427
|
|
20231101,114500,21992907,459,459,459,459,0
|
|
20231101,114400,21992907,459,459,459,459,0
|
|
20231101,114300,21992907,459,459,459,459,2
|
|
20231101,114200,21991989,459,459,459,459,0
|
|
20231101,114100,21991989,459,459,459,459,1
|
|
20231101,114000,21991530,459,459,459,459,0
|
|
20231101,113900,21991530,459,459,459,459,2
|
|
20231101,113800,21990612,459,459,459,459,7
|
|
20231101,113700,21987399,459,459,459,459,0
|
|
20231101,113600,21987399,459,459,459,459,12
|
|
20231101,113500,21981891,459,459,459,459,0
|
|
20231101,113400,21981891,459,459,459,459,1
|
|
20231101,113300,21981432,459,459,459,459,2
|
|
20231101,113200,21980514,459,459,459,459,502
|
|
20231101,113100,21750096,459,459,459,459,1
|
|
20231101,113000,21749637,459,459,459,459,2
|
|
20231101,112900,21748719,459,459,459,459,1
|
|
20231101,112800,21748260,459,459,459,459,305
|
|
20231101,112700,21608265,459,459,459,459,0
|
|
20231101,112600,21608265,459,459,459,459,0
|
|
20231101,112500,21608265,459,459,459,459,0
|
|
20231101,112400,21608265,459,459,459,459,2
|
|
20231101,112300,21607347,459,459,459,459,0
|
|
20231101,112200,21607347,459,459,459,459,0
|
|
20231101,112100,21607347,459,459,459,459,10
|
|
20231101,112000,21602757,459,459,459,459,785
|
|
20231101,111900,21242442,460,460,460,460,45
|
|
20231101,111800,21221742,461,461,461,461,525
|
|
20231101,111700,20979717,461,461,461,461,0
|
|
20231101,111600,20979717,461,461,461,461,1
|
|
20231101,111500,20979256,463,463,463,463,0
|
|
20231101,111400,20979256,463,463,463,463,0
|
|
20231101,111300,20979256,463,463,463,463,0
|
|
20231101,111200,20979256,463,463,463,463,0
|
|
20231101,111100,20979256,463,463,463,463,0
|
|
20231101,111000,20979256,463,463,463,463,1
|
|
20231101,110900,20978793,462,462,462,462,0
|
|
20231101,110800,20978793,462,462,462,462,9
|
|
20231101,110700,20974635,462,462,462,462,0
|
|
20231101,110600,20974635,462,462,462,462,0
|
|
20231101,110500,20974635,462,462,462,462,3
|
|
20231101,110400,20973249,462,462,462,462,0
|
|
20231101,110300,20973249,462,462,462,462,1
|
|
20231101,110200,20972787,462,462,462,462,0
|
|
20231101,110100,20972787,462,462,462,462,0
|
|
20231101,110000,20972787,462,462,462,462,0
|
|
20231101,105900,20972787,462,462,462,462,0
|
|
20231101,105800,20972787,462,462,462,462,0
|
|
20231101,105700,20972787,462,462,462,462,0
|
|
20231101,105600,20972787,462,462,462,462,0
|
|
20231101,105500,20972787,462,462,462,462,0
|
|
20231101,105400,20972787,462,462,462,462,1056
|
|
20231101,105300,20484915,462,462,462,462,0
|
|
20231101,105200,20484915,462,462,462,462,0
|
|
20231101,105100,20484915,462,462,462,462,0
|
|
20231101,105000,20484915,462,462,462,462,0
|
|
20231101,104900,20484915,462,462,462,462,0
|
|
20231101,104800,20484915,462,462,462,462,0
|
|
20231101,104700,20484915,462,462,462,462,0
|
|
20231101,104600,20484915,462,462,462,462,0
|
|
20231101,104500,20484915,462,462,462,462,0
|
|
20231101,104400,20484915,462,462,462,462,0
|
|
20231101,104300,20484915,462,462,462,462,0
|
|
20231101,104200,20484915,462,462,462,462,0
|
|
20231101,104100,20484915,462,462,462,462,0
|
|
20231101,104000,20484915,462,462,462,462,0
|
|
20231101,103900,20484915,462,462,462,462,0
|
|
20231101,103800,20484915,462,462,462,462,0
|
|
20231101,103700,20484915,462,461,462,461,8
|
|
20231101,103600,20481226,458,458,458,458,0
|
|
20231101,103500,20481226,458,458,458,458,0
|
|
20231101,103400,20481226,458,460,460,458,3627
|
|
20231101,103300,18818895,460,460,460,460,1323
|
|
20231101,103200,18210315,461,461,461,461,0
|
|
20231101,103100,18210315,461,461,461,461,1
|
|
20231101,103000,18209854,461,461,461,461,0
|
|
20231101,102900,18209854,461,461,461,461,0
|
|
20231101,102800,18209854,461,461,461,461,0
|
|
20231101,102700,18209854,461,461,461,461,10
|
|
20231101,102600,18205244,461,461,461,461,10
|
|
20231101,102500,18200634,461,461,461,461,0
|
|
20231101,102400,18200634,461,461,461,461,0
|
|
20231101,102300,18200634,461,461,461,461,0
|
|
20231101,102200,18200634,461,461,461,461,0
|
|
20231101,102100,18200634,461,461,461,461,0
|
|
20231101,102000,18200634,461,461,461,461,3
|
|
20231101,101900,18199251,460,460,460,460,0
|
|
20231101,101800,18199251,460,460,460,460,5
|
|
20231101,101700,18196951,461,461,461,461,0
|
|
20231101,101600,18196951,461,461,461,461,0
|
|
20231101,101500,18196951,461,461,461,461,0
|
|
20231101,101400,18196951,461,461,461,461,0
|
|
20231101,101300,18196951,461,462,462,461,153
|
|
20231101,101200,18126404,462,462,462,462,0
|
|
20231101,101100,18126404,462,462,462,462,2
|
|
20231101,101000,18125480,462,462,462,462,0
|
|
20231101,100900,18125480,462,462,462,462,0
|
|
20231101,100800,18125480,462,462,462,462,0
|
|
20231101,100700,18125480,462,462,462,462,0
|
|
20231101,100600,18125480,462,462,462,462,0
|
|
20231101,100500,18125480,462,462,462,462,0
|
|
20231101,100400,18125480,462,462,462,462,0
|
|
20231101,100300,18125480,462,462,462,462,0
|
|
20231101,100200,18125480,462,462,462,462,10
|
|
20231101,100100,18120860,461,461,461,461,0
|
|
20231101,100000,18120860,461,461,461,461,0
|
|
20231101,095900,18120860,461,461,461,461,0
|
|
20231101,095800,18120860,461,461,461,461,0
|
|
20231101,095700,18120860,461,461,461,461,0
|
|
20231101,095600,18120860,461,461,461,461,1501
|
|
20231101,095500,17428899,460,461,461,460,5288
|
|
20231101,095400,14991218,461,461,461,461,0
|
|
20231101,095300,14991218,461,461,461,461,0
|
|
20231101,095200,14991218,461,461,461,461,0
|
|
20231101,095100,14991218,461,461,461,461,0
|
|
20231101,095000,14991218,461,461,461,461,10
|
|
20231101,094900,14986608,461,461,461,461,0
|
|
20231101,094800,14986608,461,461,461,461,103
|
|
20231101,094700,14939125,461,461,461,461,83
|
|
20231101,094600,14900862,461,461,461,461,0
|
|
20231101,094500,14900862,461,461,461,461,0
|
|
20231101,094400,14900862,461,462,462,461,248
|
|
20231101,094300,14786533,461,462,462,461,30
|
|
20231101,094200,14772689,461,461,461,461,0
|
|
20231101,094100,14772689,461,461,461,461,66
|
|
20231101,094000,14742263,463,463,463,463,0
|
|
20231101,093900,14742263,463,463,463,463,0
|
|
20231101,093800,14742263,463,462,463,462,14
|
|
20231101,093700,14735788,463,465,465,460,10050
|
|
20231101,093600,10112610,465,465,465,465,8
|
|
20231101,093500,10108890,465,465,465,465,0
|
|
20231101,093400,10108890,465,465,465,465,0
|
|
20231101,093300,10108890,465,465,465,465,1
|
|
20231101,093200,10108425,459,466,466,459,2816
|
|
20231101,093100,8809750,466,466,466,466,6
|
|
20231101,093000,8806954,466,466,466,466,2
|
|
20231101,092900,8806022,466,466,466,466,0
|
|
20231101,092800,8806022,466,466,466,466,1
|
|
20231101,092700,8805556,461,461,461,461,11155
|
|
20231101,092600,3663101,462,462,462,462,0
|
|
20231101,092500,3663101,462,462,462,462,0
|
|
20231101,092400,3663101,462,462,462,462,246
|
|
20231101,092300,3549449,463,463,463,463,0
|
|
20231101,092200,3549449,463,463,463,463,0
|
|
20231101,092100,3549449,463,463,463,463,0
|
|
20231101,092000,3549449,463,463,463,463,0
|
|
20231101,091900,3549449,463,463,463,463,0
|
|
20231101,091800,3549449,463,463,463,463,17
|
|
20231101,091700,3541578,463,463,463,463,0
|
|
20231101,091600,3541578,463,463,463,463,0
|
|
20231101,091500,3541578,463,463,463,463,0
|
|
20231101,091400,3541578,463,463,463,463,0
|
|
20231101,091300,3541578,463,463,463,463,50
|
|
20231101,091200,3518428,466,466,466,466,0
|
|
20231101,091100,3518428,466,466,466,466,2
|
|
20231101,091000,3517496,466,466,466,466,0
|
|
20231101,090900,3517496,466,466,466,466,5
|
|
20231101,090800,3515166,466,466,466,466,0
|
|
20231101,090700,3515166,466,460,466,460,5564
|
|
20231101,090600,935766,459,459,459,459,1970
|
|
20231101,090500,31536,458,458,458,458,0
|
|
20231101,090400,31536,458,458,458,458,0
|
|
20231101,090300,31536,458,458,458,458,3
|
|
20231101,090200,30162,457,457,457,457,0
|
|
20231101,090100,30162,457,457,457,457,0
|
|
20231101,090000,30162,457,457,457,457,66
|