594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185100,164544602,725,725,725,725,7833
|
|
20231101,185000,164544602,725,725,725,725,0
|
|
20231101,184900,164544602,725,725,725,725,0
|
|
20231101,184800,164544602,725,725,725,725,0
|
|
20231101,184700,164544602,725,725,725,725,0
|
|
20231101,184600,164544602,725,725,725,725,0
|
|
20231101,184500,164544602,725,725,725,725,0
|
|
20231101,184400,164544602,725,725,725,725,0
|
|
20231101,184300,164544602,725,725,725,725,0
|
|
20231101,184200,164544602,725,725,725,725,0
|
|
20231101,184100,164544602,725,725,725,725,0
|
|
20231101,184000,164544602,725,725,725,725,0
|
|
20231101,183900,164544602,725,725,725,725,0
|
|
20231101,183800,164544602,725,725,725,725,0
|
|
20231101,183700,164544602,725,725,725,725,0
|
|
20231101,183600,164544602,725,725,725,725,0
|
|
20231101,183500,164544602,725,725,725,725,0
|
|
20231101,183400,164544602,725,725,725,725,0
|
|
20231101,183300,164544602,725,725,725,725,0
|
|
20231101,183200,164544602,725,725,725,725,0
|
|
20231101,183100,164544602,725,725,725,725,0
|
|
20231101,183000,164544602,725,725,725,725,0
|
|
20231101,182900,164544602,725,725,725,725,0
|
|
20231101,182800,164544602,725,725,725,725,0
|
|
20231101,182700,164544602,725,725,725,725,0
|
|
20231101,182600,164544602,725,725,725,725,0
|
|
20231101,182500,164544602,725,725,725,725,0
|
|
20231101,182400,164544602,725,725,725,725,0
|
|
20231101,182300,164544602,725,725,725,725,0
|
|
20231101,182200,164544602,725,725,725,725,0
|
|
20231101,182100,164544602,725,725,725,725,7833
|
|
20231101,182000,164544602,725,725,725,725,0
|
|
20231101,181900,164544602,725,725,725,725,0
|
|
20231101,181800,164544602,725,725,725,725,0
|
|
20231101,181700,164544602,725,725,725,725,0
|
|
20231101,181600,164544602,725,725,725,725,0
|
|
20231101,181500,164544602,725,725,725,725,0
|
|
20231101,181400,164544602,725,725,725,725,0
|
|
20231101,181300,164544602,725,725,725,725,0
|
|
20231101,181200,164544602,725,725,725,725,0
|
|
20231101,181100,164544602,725,725,725,725,0
|
|
20231101,181000,164544602,725,725,725,725,0
|
|
20231101,180900,164544602,725,725,725,725,0
|
|
20231101,180800,164544602,725,725,725,725,0
|
|
20231101,180700,164544602,725,725,725,725,0
|
|
20231101,180600,164544602,725,725,725,725,0
|
|
20231101,180500,164544602,725,725,725,725,0
|
|
20231101,180400,164544602,725,725,725,725,0
|
|
20231101,180300,164544602,725,725,725,725,0
|
|
20231101,180200,164544602,725,725,725,725,0
|
|
20231101,180100,164544602,725,725,725,725,0
|
|
20231101,180000,164544602,725,725,725,725,0
|
|
20231101,175900,164544602,725,725,725,725,0
|
|
20231101,175800,164544602,725,725,725,725,0
|
|
20231101,175700,164544602,725,725,725,725,0
|
|
20231101,175600,164544602,725,725,725,725,0
|
|
20231101,175500,164544602,725,725,725,725,0
|
|
20231101,175400,164544602,725,725,725,725,0
|
|
20231101,175300,164544602,725,725,725,725,0
|
|
20231101,175200,164544602,725,725,725,725,0
|
|
20231101,175100,164544602,725,725,725,725,7833
|
|
20231101,175000,164544602,725,725,725,725,0
|
|
20231101,174900,164544602,725,725,725,725,0
|
|
20231101,174800,164544602,725,725,725,725,0
|
|
20231101,174700,164544602,725,725,725,725,0
|
|
20231101,174600,164544602,725,725,725,725,0
|
|
20231101,174500,164544602,725,725,725,725,0
|
|
20231101,174400,164544602,725,725,725,725,0
|
|
20231101,174300,164544602,725,725,725,725,0
|
|
20231101,174200,164544602,725,725,725,725,0
|
|
20231101,174100,164544602,725,725,725,725,0
|
|
20231101,174000,164544602,725,725,725,725,0
|
|
20231101,173900,164544602,725,725,725,725,0
|
|
20231101,173800,164544602,725,725,725,725,0
|
|
20231101,173700,164544602,725,725,725,725,0
|
|
20231101,173600,164544602,725,725,725,725,0
|
|
20231101,173500,164544602,725,725,725,725,0
|
|
20231101,173400,164544602,725,725,725,725,0
|
|
20231101,173300,164544602,725,725,725,725,0
|
|
20231101,173200,164544602,725,725,725,725,0
|
|
20231101,173100,164544602,725,725,725,725,0
|
|
20231101,173000,164544602,725,725,725,725,0
|
|
20231101,172900,164544602,725,725,725,725,0
|
|
20231101,172800,164544602,725,725,725,725,0
|
|
20231101,172700,164544602,725,725,725,725,0
|
|
20231101,172600,164544602,725,725,725,725,0
|
|
20231101,172500,164544602,725,725,725,725,0
|
|
20231101,172400,164544602,725,725,725,725,0
|
|
20231101,172300,164544602,725,725,725,725,0
|
|
20231101,172200,164544602,725,725,725,725,0
|
|
20231101,172100,164544602,725,725,725,725,7833
|
|
20231101,172000,164544602,725,725,725,725,0
|
|
20231101,171900,164544602,725,725,725,725,0
|
|
20231101,171800,164544602,725,725,725,725,0
|
|
20231101,171700,164544602,725,725,725,725,0
|
|
20231101,171600,164544602,725,725,725,725,0
|
|
20231101,171500,164544602,725,725,725,725,0
|
|
20231101,171400,164544602,725,725,725,725,0
|
|
20231101,171300,164544602,725,725,725,725,0
|
|
20231101,171200,164544602,725,725,725,725,0
|
|
20231101,171100,164544602,725,725,725,725,0
|
|
20231101,171000,164544602,725,725,725,725,0
|
|
20231101,170900,164544602,725,725,725,725,0
|
|
20231101,170800,164544602,725,725,725,725,0
|
|
20231101,170700,164544602,725,725,725,725,0
|
|
20231101,170600,164544602,725,725,725,725,0
|
|
20231101,170500,164544602,725,725,725,725,0
|
|
20231101,170400,164544602,725,725,725,725,0
|
|
20231101,170300,164544602,725,725,725,725,0
|
|
20231101,170200,164544602,725,725,725,725,0
|
|
20231101,170100,164544602,725,725,725,725,0
|
|
20231101,170000,164544602,725,725,725,725,0
|
|
20231101,165900,164544602,725,725,725,725,0
|
|
20231101,165800,164544602,725,725,725,725,0
|
|
20231101,165700,164544602,725,725,725,725,0
|
|
20231101,165600,164544602,725,725,725,725,0
|
|
20231101,165500,164544602,725,725,725,725,0
|
|
20231101,165400,164544602,725,725,725,725,0
|
|
20231101,165300,164544602,725,725,725,725,0
|
|
20231101,165200,164544602,725,725,725,725,0
|
|
20231101,165100,164544602,725,725,725,725,7833
|
|
20231101,165000,164544602,725,725,725,725,0
|
|
20231101,164900,164544602,725,725,725,725,0
|
|
20231101,164800,164544602,725,725,725,725,0
|
|
20231101,164700,164544602,725,725,725,725,0
|
|
20231101,164600,164544602,725,725,725,725,0
|
|
20231101,164500,164544602,725,725,725,725,0
|
|
20231101,164400,164544602,725,725,725,725,0
|
|
20231101,164300,164544602,725,725,725,725,0
|
|
20231101,164200,164544602,725,725,725,725,0
|
|
20231101,164100,164544602,725,725,725,725,0
|
|
20231101,164000,164544602,725,725,725,725,0
|
|
20231101,163900,164544602,725,725,725,725,0
|
|
20231101,163800,164544602,725,725,725,725,0
|
|
20231101,163700,164544602,725,725,725,725,0
|
|
20231101,163600,164544602,725,725,725,725,0
|
|
20231101,163500,164544602,725,725,725,725,0
|
|
20231101,163400,164544602,725,725,725,725,0
|
|
20231101,163300,164544602,725,725,725,725,0
|
|
20231101,163200,164544602,725,725,725,725,0
|
|
20231101,163100,164544602,725,725,725,725,0
|
|
20231101,163000,164544602,725,725,725,725,0
|
|
20231101,162900,164544602,725,725,725,725,0
|
|
20231101,162800,164544602,725,725,725,725,0
|
|
20231101,162700,164544602,725,725,725,725,0
|
|
20231101,162600,164544602,725,725,725,725,0
|
|
20231101,162500,164544602,725,725,725,725,0
|
|
20231101,162400,164544602,725,725,725,725,0
|
|
20231101,162300,164544602,725,725,725,725,0
|
|
20231101,162200,164544602,725,725,725,725,0
|
|
20231101,162100,164544602,725,725,725,725,7833
|
|
20231101,162000,164544602,725,725,725,725,0
|
|
20231101,161900,164544602,725,725,725,725,0
|
|
20231101,161800,164544602,725,725,725,725,0
|
|
20231101,161700,164544602,725,725,725,725,0
|
|
20231101,161600,164544602,725,725,725,725,0
|
|
20231101,161500,164544602,725,725,725,725,0
|
|
20231101,161400,164544602,725,725,725,725,0
|
|
20231101,161300,164544602,725,725,725,725,0
|
|
20231101,161200,164544602,725,725,725,725,0
|
|
20231101,161100,164544602,725,725,725,725,0
|
|
20231101,161000,164544602,725,725,725,725,0
|
|
20231101,160900,164544602,725,725,725,725,0
|
|
20231101,160800,164544602,725,725,725,725,0
|
|
20231101,160700,164544602,725,725,725,725,0
|
|
20231101,160600,164544602,725,725,725,725,0
|
|
20231101,160500,164544602,725,725,725,725,0
|
|
20231101,160400,164544602,725,725,725,725,0
|
|
20231101,160300,164544602,725,725,725,725,0
|
|
20231101,160200,164544602,725,725,725,725,0
|
|
20231101,160100,164544602,725,725,725,725,0
|
|
20231101,160000,164544602,725,725,725,725,0
|
|
20231101,155900,164544602,725,725,725,725,0
|
|
20231101,155800,164544602,725,725,725,725,0
|
|
20231101,155700,164544602,725,725,725,725,0
|
|
20231101,155600,164544602,725,725,725,725,0
|
|
20231101,155500,164544602,725,725,725,725,0
|
|
20231101,155400,164544602,725,725,725,725,0
|
|
20231101,155300,164544602,725,725,725,725,0
|
|
20231101,155200,164544602,725,725,725,725,0
|
|
20231101,155100,164544602,725,725,725,725,7833
|
|
20231101,155000,164544602,725,725,725,725,0
|
|
20231101,154900,164544602,725,725,725,725,0
|
|
20231101,154800,164544602,725,725,725,725,0
|
|
20231101,154700,164544602,725,725,725,725,0
|
|
20231101,154600,164544602,725,725,725,725,0
|
|
20231101,154500,164544602,725,725,725,725,0
|
|
20231101,154400,164544602,725,725,725,725,0
|
|
20231101,154300,164544602,725,725,725,725,0
|
|
20231101,154200,164544602,725,725,725,725,0
|
|
20231101,154100,164544602,725,725,725,725,0
|
|
20231101,154000,164544602,725,725,725,725,0
|
|
20231101,153900,164544602,725,725,725,725,0
|
|
20231101,153800,164544602,725,725,725,725,0
|
|
20231101,153700,164544602,725,725,725,725,0
|
|
20231101,153600,164544602,725,725,725,725,0
|
|
20231101,153500,164544602,725,725,725,725,0
|
|
20231101,153400,164544602,725,725,725,725,0
|
|
20231101,153300,164544602,725,725,725,725,0
|
|
20231101,153200,164544602,725,725,725,725,0
|
|
20231101,153100,164544602,725,725,725,725,0
|
|
20231101,153000,164544602,725,725,725,725,7833
|
|
20231101,152900,158865677,725,725,725,725,0
|
|
20231101,152800,158865677,725,725,725,725,0
|
|
20231101,152700,158865677,725,725,725,725,0
|
|
20231101,152600,158865677,725,725,725,725,0
|
|
20231101,152500,158865677,725,725,725,725,0
|
|
20231101,152400,158865677,725,725,725,725,0
|
|
20231101,152300,158865677,725,725,725,725,0
|
|
20231101,152200,158865677,725,725,725,725,0
|
|
20231101,152100,158865677,725,725,725,725,0
|
|
20231101,152000,158865677,725,725,725,725,0
|
|
20231101,151900,158865677,725,726,726,725,2356
|
|
20231101,151800,157155979,726,726,726,726,0
|
|
20231101,151700,157155979,726,726,726,726,200
|
|
20231101,151600,157010779,727,727,727,727,11
|
|
20231101,151500,157002782,727,727,727,727,137
|
|
20231101,151400,156903183,727,727,727,727,0
|
|
20231101,151300,156903183,727,727,727,727,29
|
|
20231101,151200,156882100,727,727,727,727,0
|
|
20231101,151100,156882100,727,727,727,727,0
|
|
20231101,151000,156882100,727,727,727,727,0
|
|
20231101,150900,156882100,727,727,727,727,2
|
|
20231101,150800,156880646,727,727,727,727,45
|
|
20231101,150700,156847931,727,727,727,727,0
|
|
20231101,150600,156847931,727,726,727,726,3319
|
|
20231101,150500,154435019,722,727,727,722,2777
|
|
20231101,150400,152427740,723,726,726,723,2090
|
|
20231101,150300,150916169,722,726,726,722,4011
|
|
20231101,150200,148016697,723,723,723,723,0
|
|
20231101,150100,148016697,723,723,723,723,0
|
|
20231101,150000,148016697,723,727,727,723,700
|
|
20231101,145900,147509726,726,727,727,726,1124
|
|
20231101,145800,146693474,727,727,727,727,4
|
|
20231101,145700,146690566,727,727,727,727,1
|
|
20231101,145600,146689839,728,728,728,728,0
|
|
20231101,145500,146689839,728,729,729,728,4
|
|
20231101,145400,146686925,729,728,729,721,76382
|
|
20231101,145300,91348486,729,729,729,729,9
|
|
20231101,145200,91341925,729,729,729,729,109
|
|
20231101,145100,91262464,730,730,730,730,19
|
|
20231101,145000,91248594,729,729,729,729,0
|
|
20231101,144900,91248594,729,729,729,729,627
|
|
20231101,144800,90791511,730,730,730,730,0
|
|
20231101,144700,90791511,730,730,730,730,0
|
|
20231101,144600,90791511,730,730,730,730,2
|
|
20231101,144500,90790051,730,730,730,730,0
|
|
20231101,144400,90790051,730,730,730,730,20
|
|
20231101,144300,90775451,730,730,730,730,30
|
|
20231101,144200,90753551,730,730,730,730,1
|
|
20231101,144100,90752821,730,730,730,730,0
|
|
20231101,144000,90752821,730,730,730,730,0
|
|
20231101,143900,90752821,730,730,730,730,100
|
|
20231101,143800,90679821,730,730,730,730,0
|
|
20231101,143700,90679821,730,730,730,730,7
|
|
20231101,143600,90674711,730,730,730,730,2
|
|
20231101,143500,90673251,730,730,730,730,2
|
|
20231101,143400,90671791,730,730,730,730,1
|
|
20231101,143300,90671061,730,730,730,730,0
|
|
20231101,143200,90671061,730,730,730,730,14
|
|
20231101,143100,90660841,730,730,730,730,471
|
|
20231101,143000,90317011,731,731,731,731,0
|
|
20231101,142900,90317011,731,731,731,731,1034
|
|
20231101,142800,89561157,731,731,731,731,0
|
|
20231101,142700,89561157,731,731,731,731,0
|
|
20231101,142600,89561157,731,731,731,731,0
|
|
20231101,142500,89561157,731,731,731,731,0
|
|
20231101,142400,89561157,731,731,731,731,0
|
|
20231101,142300,89561157,731,731,731,731,1
|
|
20231101,142200,89560426,732,732,732,732,0
|
|
20231101,142100,89560426,732,732,732,732,2
|
|
20231101,142000,89558962,732,732,732,732,0
|
|
20231101,141900,89558962,732,732,732,732,0
|
|
20231101,141800,89558962,732,732,732,732,0
|
|
20231101,141700,89558962,732,732,732,732,0
|
|
20231101,141600,89558962,732,732,732,732,0
|
|
20231101,141500,89558962,732,732,732,732,0
|
|
20231101,141400,89558962,732,732,732,732,1502
|
|
20231101,141300,88459498,732,732,732,732,0
|
|
20231101,141200,88459498,732,732,732,732,0
|
|
20231101,141100,88459498,732,732,732,732,0
|
|
20231101,141000,88459498,732,732,732,732,0
|
|
20231101,140900,88459498,732,732,732,732,26
|
|
20231101,140800,88440466,732,733,733,732,45
|
|
20231101,140700,88407506,733,733,733,733,0
|
|
20231101,140600,88407506,733,733,733,733,0
|
|
20231101,140500,88407506,733,733,733,733,0
|
|
20231101,140400,88407506,733,733,733,733,0
|
|
20231101,140300,88407506,733,733,733,733,0
|
|
20231101,140200,88407506,733,733,733,733,0
|
|
20231101,140100,88407506,733,733,733,733,0
|
|
20231101,140000,88407506,733,733,733,733,0
|
|
20231101,135900,88407506,733,733,733,733,10
|
|
20231101,135800,88400176,733,733,733,733,0
|
|
20231101,135700,88400176,733,732,733,732,10
|
|
20231101,135600,88392852,731,731,731,731,0
|
|
20231101,135500,88392852,731,731,731,731,0
|
|
20231101,135400,88392852,731,731,731,731,3
|
|
20231101,135300,88390659,732,732,732,732,94
|
|
20231101,135200,88321851,733,733,733,733,0
|
|
20231101,135100,88321851,733,733,733,733,0
|
|
20231101,135000,88321851,733,733,733,733,0
|
|
20231101,134900,88321851,733,733,733,733,0
|
|
20231101,134800,88321851,733,733,733,733,0
|
|
20231101,134700,88321851,733,733,733,733,0
|
|
20231101,134600,88321851,733,733,733,733,4
|
|
20231101,134500,88318919,733,733,733,733,0
|
|
20231101,134400,88318919,733,733,733,733,0
|
|
20231101,134300,88318919,733,733,733,733,0
|
|
20231101,134200,88318919,733,733,733,733,0
|
|
20231101,134100,88318919,733,733,733,733,0
|
|
20231101,134000,88318919,733,733,733,733,5
|
|
20231101,133900,88315254,733,733,733,733,0
|
|
20231101,133800,88315254,733,733,733,733,0
|
|
20231101,133700,88315254,733,733,733,733,0
|
|
20231101,133600,88315254,733,733,733,733,0
|
|
20231101,133500,88315254,733,733,733,733,1
|
|
20231101,133400,88314521,732,732,732,732,0
|
|
20231101,133300,88314521,732,732,732,732,0
|
|
20231101,133200,88314521,732,732,732,732,0
|
|
20231101,133100,88314521,732,732,732,732,0
|
|
20231101,133000,88314521,732,732,732,732,2
|
|
20231101,132900,88313057,733,733,733,733,0
|
|
20231101,132800,88313057,733,733,733,733,0
|
|
20231101,132700,88313057,733,733,733,733,0
|
|
20231101,132600,88313057,733,733,733,733,0
|
|
20231101,132500,88313057,733,733,733,733,1
|
|
20231101,132400,88312324,733,733,733,733,0
|
|
20231101,132300,88312324,733,733,733,733,0
|
|
20231101,132200,88312324,733,733,733,733,0
|
|
20231101,132100,88312324,733,733,733,733,0
|
|
20231101,132000,88312324,733,733,733,733,0
|
|
20231101,131900,88312324,733,733,733,733,0
|
|
20231101,131800,88312324,733,733,733,733,0
|
|
20231101,131700,88312324,733,733,733,733,14
|
|
20231101,131600,88302062,733,733,733,733,0
|
|
20231101,131500,88302062,733,733,733,733,0
|
|
20231101,131400,88302062,733,733,733,733,0
|
|
20231101,131300,88302062,733,733,733,733,1
|
|
20231101,131200,88301329,731,731,731,731,3
|
|
20231101,131100,88299136,732,732,732,732,0
|
|
20231101,131000,88299136,732,732,732,732,30
|
|
20231101,130900,88277176,732,732,732,732,0
|
|
20231101,130800,88277176,732,732,732,732,1
|
|
20231101,130700,88276444,732,733,733,732,987
|
|
20231101,130600,87553950,733,733,733,733,0
|
|
20231101,130500,87553950,733,733,733,733,92
|
|
20231101,130400,87486514,733,733,733,733,0
|
|
20231101,130300,87486514,733,733,733,733,0
|
|
20231101,130200,87486514,733,733,733,733,0
|
|
20231101,130100,87486514,733,732,733,732,11
|
|
20231101,130000,87478456,731,731,731,731,0
|
|
20231101,125900,87478456,731,731,731,731,0
|
|
20231101,125800,87478456,731,731,731,731,0
|
|
20231101,125700,87478456,731,731,731,731,0
|
|
20231101,125600,87478456,731,731,731,731,0
|
|
20231101,125500,87478456,731,731,731,731,1000
|
|
20231101,125400,86747456,733,733,733,733,0
|
|
20231101,125300,86747456,733,733,733,733,0
|
|
20231101,125200,86747456,733,733,733,733,0
|
|
20231101,125100,86747456,733,733,733,733,0
|
|
20231101,125000,86747456,733,733,733,733,0
|
|
20231101,124900,86747456,733,733,733,733,0
|
|
20231101,124800,86747456,733,733,733,733,0
|
|
20231101,124700,86747456,733,733,733,733,42
|
|
20231101,124600,86716670,733,733,733,733,0
|
|
20231101,124500,86716670,733,733,733,733,86
|
|
20231101,124400,86653632,733,733,733,733,0
|
|
20231101,124300,86653632,733,733,733,733,0
|
|
20231101,124200,86653632,733,733,733,733,0
|
|
20231101,124100,86653632,733,733,733,733,0
|
|
20231101,124000,86653632,733,733,733,733,1
|
|
20231101,123900,86652899,731,731,731,731,0
|
|
20231101,123800,86652899,731,731,731,731,0
|
|
20231101,123700,86652899,731,731,731,731,58
|
|
20231101,123600,86610501,731,731,731,731,0
|
|
20231101,123500,86610501,731,731,731,731,949
|
|
20231101,123400,85916782,729,729,729,729,0
|
|
20231101,123300,85916782,729,729,729,729,1000
|
|
20231101,123200,85187782,729,729,729,729,0
|
|
20231101,123100,85187782,729,729,729,729,0
|
|
20231101,123000,85187782,729,729,729,729,0
|
|
20231101,122900,85187782,729,729,729,729,0
|
|
20231101,122800,85187782,729,729,729,729,0
|
|
20231101,122700,85187782,729,729,729,729,1121
|
|
20231101,122600,84370573,729,729,729,729,0
|
|
20231101,122500,84370573,729,729,729,729,0
|
|
20231101,122400,84370573,729,729,729,729,0
|
|
20231101,122300,84370573,729,729,729,729,0
|
|
20231101,122200,84370573,729,729,729,729,0
|
|
20231101,122100,84370573,729,729,729,729,0
|
|
20231101,122000,84370573,729,729,729,729,2
|
|
20231101,121900,84369115,729,729,729,729,8
|
|
20231101,121800,84363283,730,730,730,730,50
|
|
20231101,121700,84326783,730,730,730,730,139
|
|
20231101,121600,84225313,730,730,730,730,5
|
|
20231101,121500,84221663,729,729,729,729,0
|
|
20231101,121400,84221663,729,729,729,729,0
|
|
20231101,121300,84221663,729,727,729,721,23789
|
|
20231101,121200,67009525,732,734,734,725,21404
|
|
20231101,121100,51427641,735,735,735,735,0
|
|
20231101,121000,51427641,735,735,735,735,0
|
|
20231101,120900,51427641,735,735,735,735,0
|
|
20231101,120800,51427641,735,735,735,735,0
|
|
20231101,120700,51427641,735,735,735,735,1
|
|
20231101,120600,51426906,735,735,735,735,0
|
|
20231101,120500,51426906,735,735,735,735,0
|
|
20231101,120400,51426906,735,735,735,735,0
|
|
20231101,120300,51426906,735,735,735,735,0
|
|
20231101,120200,51426906,735,735,735,735,0
|
|
20231101,120100,51426906,735,735,735,735,0
|
|
20231101,120000,51426906,735,735,735,735,0
|
|
20231101,115900,51426906,735,735,735,735,0
|
|
20231101,115800,51426906,735,735,735,735,2
|
|
20231101,115700,51425436,734,734,734,734,14
|
|
20231101,115600,51415160,734,734,734,734,0
|
|
20231101,115500,51415160,734,734,734,734,146
|
|
20231101,115400,51307996,735,735,735,735,0
|
|
20231101,115300,51307996,735,735,735,735,0
|
|
20231101,115200,51307996,735,735,735,735,58
|
|
20231101,115100,51265366,735,735,735,735,0
|
|
20231101,115000,51265366,735,735,735,735,0
|
|
20231101,114900,51265366,735,735,735,735,300
|
|
20231101,114800,51044866,735,735,735,735,0
|
|
20231101,114700,51044866,735,735,735,735,0
|
|
20231101,114600,51044866,735,735,735,735,60
|
|
20231101,114500,51000766,734,734,734,734,896
|
|
20231101,114400,50343102,734,734,734,734,0
|
|
20231101,114300,50343102,734,734,734,734,0
|
|
20231101,114200,50343102,734,734,734,734,0
|
|
20231101,114100,50343102,734,732,734,732,300
|
|
20231101,114000,50123202,732,732,732,732,1
|
|
20231101,113900,50122470,733,733,733,733,0
|
|
20231101,113800,50122470,733,733,733,733,7
|
|
20231101,113700,50117339,731,731,731,731,100
|
|
20231101,113600,50044239,731,731,731,731,0
|
|
20231101,113500,50044239,731,731,731,731,0
|
|
20231101,113400,50044239,731,731,731,731,0
|
|
20231101,113300,50044239,731,731,731,731,0
|
|
20231101,113200,50044239,731,731,731,731,0
|
|
20231101,113100,50044239,731,731,731,731,0
|
|
20231101,113000,50044239,731,731,731,731,0
|
|
20231101,112900,50044239,731,731,731,731,0
|
|
20231101,112800,50044239,731,731,731,731,176
|
|
20231101,112700,49915583,732,732,732,732,0
|
|
20231101,112600,49915583,732,732,732,732,0
|
|
20231101,112500,49915583,732,732,732,732,0
|
|
20231101,112400,49915583,732,732,732,732,1
|
|
20231101,112300,49914851,732,732,732,732,69
|
|
20231101,112200,49864343,733,733,733,733,10
|
|
20231101,112100,49857013,733,733,733,733,0
|
|
20231101,112000,49857013,733,733,733,733,0
|
|
20231101,111900,49857013,733,733,733,733,0
|
|
20231101,111800,49857013,733,733,733,733,0
|
|
20231101,111700,49857013,733,733,733,733,0
|
|
20231101,111600,49857013,733,733,733,733,0
|
|
20231101,111500,49857013,733,733,733,733,0
|
|
20231101,111400,49857013,733,733,733,733,0
|
|
20231101,111300,49857013,733,733,733,733,0
|
|
20231101,111200,49857013,733,733,733,733,100
|
|
20231101,111100,49783713,731,731,731,731,4
|
|
20231101,111000,49780789,731,731,731,731,0
|
|
20231101,110900,49780789,731,731,731,731,1873
|
|
20231101,110800,48411626,731,731,731,731,0
|
|
20231101,110700,48411626,731,731,731,731,0
|
|
20231101,110600,48411626,731,731,731,731,0
|
|
20231101,110500,48411626,731,731,731,731,27
|
|
20231101,110400,48391889,731,731,731,731,0
|
|
20231101,110300,48391889,731,731,731,731,0
|
|
20231101,110200,48391889,731,732,732,731,412
|
|
20231101,110100,48090716,731,731,731,731,0
|
|
20231101,110000,48090716,731,731,731,731,0
|
|
20231101,105900,48090716,731,731,731,731,0
|
|
20231101,105800,48090716,731,733,733,731,917
|
|
20231101,105700,47420012,734,734,734,734,0
|
|
20231101,105600,47420012,734,734,734,734,8516
|
|
20231101,105500,41169268,734,734,734,734,0
|
|
20231101,105400,41169268,734,734,734,734,0
|
|
20231101,105300,41169268,734,734,734,734,1092
|
|
20231101,105200,40367740,734,734,734,734,0
|
|
20231101,105100,40367740,734,734,734,734,0
|
|
20231101,105000,40367740,734,734,734,734,0
|
|
20231101,104900,40367740,734,734,734,734,0
|
|
20231101,104800,40367740,734,734,734,734,7
|
|
20231101,104700,40362602,734,734,734,734,0
|
|
20231101,104600,40362602,734,734,734,734,0
|
|
20231101,104500,40362602,734,734,734,734,760
|
|
20231101,104400,39804762,733,733,733,733,0
|
|
20231101,104300,39804762,733,733,733,733,0
|
|
20231101,104200,39804762,733,733,733,733,0
|
|
20231101,104100,39804762,733,733,733,733,0
|
|
20231101,104000,39804762,733,733,733,733,100
|
|
20231101,103900,39731462,733,734,734,733,24
|
|
20231101,103800,39713868,735,735,735,735,0
|
|
20231101,103700,39713868,735,735,735,735,0
|
|
20231101,103600,39713868,735,735,735,735,0
|
|
20231101,103500,39713868,735,735,735,735,409
|
|
20231101,103400,39413253,735,735,735,735,137
|
|
20231101,103300,39312558,735,735,735,735,2000
|
|
20231101,103200,37842558,733,734,734,733,274
|
|
20231101,103100,37641542,735,735,735,735,7
|
|
20231101,103000,37636397,734,734,734,734,0
|
|
20231101,102900,37636397,734,734,734,734,0
|
|
20231101,102800,37636397,734,737,737,734,283
|
|
20231101,102700,37428644,738,738,738,738,0
|
|
20231101,102600,37428644,738,738,738,738,0
|
|
20231101,102500,37428644,738,738,738,738,135
|
|
20231101,102400,37329014,738,738,738,738,0
|
|
20231101,102300,37329014,738,738,738,738,0
|
|
20231101,102200,37329014,738,738,738,738,0
|
|
20231101,102100,37329014,738,738,738,738,0
|
|
20231101,102000,37329014,738,738,738,738,0
|
|
20231101,101900,37329014,738,738,738,738,5
|
|
20231101,101800,37325324,737,737,737,737,0
|
|
20231101,101700,37325324,737,737,737,737,0
|
|
20231101,101600,37325324,737,737,737,737,0
|
|
20231101,101500,37325324,737,737,737,737,0
|
|
20231101,101400,37325324,737,737,737,737,0
|
|
20231101,101300,37325324,737,738,738,737,3
|
|
20231101,101200,37323111,738,738,738,738,10
|
|
20231101,101100,37315731,738,738,738,738,0
|
|
20231101,101000,37315731,738,738,738,738,0
|
|
20231101,100900,37315731,738,738,738,738,0
|
|
20231101,100800,37315731,738,738,738,738,27
|
|
20231101,100700,37295805,738,738,738,738,15
|
|
20231101,100600,37284735,738,738,738,738,0
|
|
20231101,100500,37284735,738,738,738,738,60
|
|
20231101,100400,37240455,734,734,734,734,0
|
|
20231101,100300,37240455,734,734,734,734,0
|
|
20231101,100200,37240455,734,734,734,734,0
|
|
20231101,100100,37240455,734,734,734,734,0
|
|
20231101,100000,37240455,734,734,734,734,0
|
|
20231101,095900,37240455,734,734,734,734,0
|
|
20231101,095800,37240455,734,734,734,734,0
|
|
20231101,095700,37240455,734,734,734,734,0
|
|
20231101,095600,37240455,734,738,738,734,7504
|
|
20231101,095500,31722025,738,738,738,738,139
|
|
20231101,095400,31619443,738,738,738,738,0
|
|
20231101,095300,31619443,738,738,738,738,13
|
|
20231101,095200,31609849,739,739,739,739,0
|
|
20231101,095100,31609849,739,738,739,738,5516
|
|
20231101,095000,27538251,738,738,738,738,200
|
|
20231101,094900,27390651,738,736,738,736,2815
|
|
20231101,094800,25315663,738,738,738,738,0
|
|
20231101,094700,25315663,738,738,738,738,0
|
|
20231101,094600,25315663,738,738,738,738,0
|
|
20231101,094500,25315663,738,738,738,738,0
|
|
20231101,094400,25315663,738,738,738,738,1
|
|
20231101,094300,25314925,738,738,738,738,1
|
|
20231101,094200,25314187,738,738,738,738,0
|
|
20231101,094100,25314187,738,738,738,738,0
|
|
20231101,094000,25314187,738,738,738,738,481
|
|
20231101,093900,24959209,738,738,738,738,0
|
|
20231101,093800,24959209,738,738,738,738,3
|
|
20231101,093700,24956995,739,739,739,739,2
|
|
20231101,093600,24955517,739,739,739,739,6
|
|
20231101,093500,24951083,739,739,739,739,62
|
|
20231101,093400,24905265,739,739,739,739,412
|
|
20231101,093300,24600797,739,739,739,739,0
|
|
20231101,093200,24600797,739,738,739,738,1649
|
|
20231101,093100,23383196,738,738,738,738,0
|
|
20231101,093000,23383196,738,738,738,738,3
|
|
20231101,092900,23380982,738,735,738,735,1873
|
|
20231101,092800,22001984,735,735,735,735,20
|
|
20231101,092700,21987284,735,735,736,735,368
|
|
20231101,092600,21716779,735,734,735,734,124
|
|
20231101,092500,21625753,734,734,734,734,86
|
|
20231101,092400,21562629,735,735,735,735,300
|
|
20231101,092300,21342129,735,734,735,734,280
|
|
20231101,092200,21136608,734,734,734,734,2582
|
|
20231101,092100,19241420,733,733,733,733,700
|
|
20231101,092000,18728320,734,735,735,734,563
|
|
20231101,091900,18315034,736,736,736,736,0
|
|
20231101,091800,18315034,736,736,736,736,135
|
|
20231101,091700,18215674,736,736,736,736,0
|
|
20231101,091600,18215674,736,736,736,736,0
|
|
20231101,091500,18215674,736,736,736,736,10
|
|
20231101,091400,18208314,736,736,736,736,0
|
|
20231101,091300,18208314,736,736,736,736,332
|
|
20231101,091200,17963962,735,735,735,735,1337
|
|
20231101,091100,16981267,734,734,734,734,404
|
|
20231101,091000,16684731,734,734,734,734,1
|
|
20231101,090900,16683997,734,734,734,734,100
|
|
20231101,090800,16610597,732,732,732,732,84
|
|
20231101,090700,16549109,732,732,732,732,8
|
|
20231101,090600,16543253,732,732,732,732,18
|
|
20231101,090500,16530077,732,733,733,732,31
|
|
20231101,090400,16507355,733,733,733,733,4
|
|
20231101,090300,16504423,734,734,734,734,2
|
|
20231101,090200,16502955,735,735,735,735,1
|
|
20231101,090100,16502220,735,735,735,735,0
|
|
20231101,090000,16502220,735,735,735,735,22452
|