603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190000,41038897,711,711,711,711,575
|
|
20231102,185900,41038897,711,711,711,711,0
|
|
20231102,185800,41038897,711,711,711,711,0
|
|
20231102,185700,41038897,711,711,711,711,0
|
|
20231102,185600,41038897,711,711,711,711,0
|
|
20231102,185500,41038897,711,711,711,711,0
|
|
20231102,185400,41038897,711,711,711,711,0
|
|
20231102,185300,41038897,711,711,711,711,0
|
|
20231102,185200,41038897,711,711,711,711,0
|
|
20231102,185100,41038897,711,711,711,711,0
|
|
20231102,185000,41038897,711,711,711,711,0
|
|
20231102,184900,41038897,711,711,711,711,0
|
|
20231102,184800,41038897,711,711,711,711,0
|
|
20231102,184700,41038897,711,711,711,711,0
|
|
20231102,184600,41038897,711,711,711,711,0
|
|
20231102,184500,41038897,711,711,711,711,0
|
|
20231102,184400,41038897,711,711,711,711,0
|
|
20231102,184300,41038897,711,711,711,711,0
|
|
20231102,184200,41038897,711,711,711,711,0
|
|
20231102,184100,41038897,711,711,711,711,0
|
|
20231102,184000,41038897,711,711,711,711,0
|
|
20231102,183900,41038897,711,711,711,711,0
|
|
20231102,183800,41038897,711,711,711,711,0
|
|
20231102,183700,41038897,711,711,711,711,0
|
|
20231102,183600,41038897,711,711,711,711,0
|
|
20231102,183500,41038897,711,711,711,711,0
|
|
20231102,183400,41038897,711,711,711,711,0
|
|
20231102,183300,41038897,711,711,711,711,0
|
|
20231102,183200,41038897,711,711,711,711,0
|
|
20231102,183100,41038897,711,711,711,711,0
|
|
20231102,183000,41038897,711,711,711,711,575
|
|
20231102,182900,41038897,711,711,711,711,0
|
|
20231102,182800,41038897,711,711,711,711,0
|
|
20231102,182700,41038897,711,711,711,711,0
|
|
20231102,182600,41038897,711,711,711,711,0
|
|
20231102,182500,41038897,711,711,711,711,0
|
|
20231102,182400,41038897,711,711,711,711,0
|
|
20231102,182300,41038897,711,711,711,711,0
|
|
20231102,182200,41038897,711,711,711,711,0
|
|
20231102,182100,41038897,711,711,711,711,0
|
|
20231102,182000,41038897,711,711,711,711,0
|
|
20231102,181900,41038897,711,711,711,711,0
|
|
20231102,181800,41038897,711,711,711,711,0
|
|
20231102,181700,41038897,711,711,711,711,0
|
|
20231102,181600,41038897,711,711,711,711,0
|
|
20231102,181500,41038897,711,711,711,711,0
|
|
20231102,181400,41038897,711,711,711,711,0
|
|
20231102,181300,41038897,711,711,711,711,0
|
|
20231102,181200,41038897,711,711,711,711,0
|
|
20231102,181100,41038897,711,711,711,711,0
|
|
20231102,181000,41038897,711,711,711,711,0
|
|
20231102,180900,41038897,711,711,711,711,0
|
|
20231102,180800,41038897,711,711,711,711,0
|
|
20231102,180700,41038897,711,711,711,711,0
|
|
20231102,180600,41038897,711,711,711,711,0
|
|
20231102,180500,41038897,711,711,711,711,0
|
|
20231102,180400,41038897,711,711,711,711,0
|
|
20231102,180300,41038897,711,711,711,711,0
|
|
20231102,180200,41038897,711,711,711,711,0
|
|
20231102,180100,41038897,711,711,711,711,0
|
|
20231102,180000,41038897,711,711,711,711,575
|
|
20231102,175900,41038897,711,711,711,711,0
|
|
20231102,175800,41038897,711,711,711,711,0
|
|
20231102,175700,41038897,711,711,711,711,0
|
|
20231102,175600,41038897,711,711,711,711,0
|
|
20231102,175500,41038897,711,711,711,711,0
|
|
20231102,175400,41038897,711,711,711,711,0
|
|
20231102,175300,41038897,711,711,711,711,0
|
|
20231102,175200,41038897,711,711,711,711,0
|
|
20231102,175100,41038897,711,711,711,711,0
|
|
20231102,175000,41038897,711,711,711,711,0
|
|
20231102,174900,41038897,711,711,711,711,0
|
|
20231102,174800,41038897,711,711,711,711,0
|
|
20231102,174700,41038897,711,711,711,711,0
|
|
20231102,174600,41038897,711,711,711,711,0
|
|
20231102,174500,41038897,711,711,711,711,0
|
|
20231102,174400,41038897,711,711,711,711,0
|
|
20231102,174300,41038897,711,711,711,711,0
|
|
20231102,174200,41038897,711,711,711,711,0
|
|
20231102,174100,41038897,711,711,711,711,0
|
|
20231102,174000,41038897,711,711,711,711,0
|
|
20231102,173900,41038897,711,711,711,711,0
|
|
20231102,173800,41038897,711,711,711,711,0
|
|
20231102,173700,41038897,711,711,711,711,0
|
|
20231102,173600,41038897,711,711,711,711,0
|
|
20231102,173500,41038897,711,711,711,711,0
|
|
20231102,173400,41038897,711,711,711,711,0
|
|
20231102,173300,41038897,711,711,711,711,0
|
|
20231102,173200,41038897,711,711,711,711,0
|
|
20231102,173100,41038897,711,711,711,711,0
|
|
20231102,173000,41038897,711,711,711,711,575
|
|
20231102,172900,41038897,711,711,711,711,0
|
|
20231102,172800,41038897,711,711,711,711,0
|
|
20231102,172700,41038897,711,711,711,711,0
|
|
20231102,172600,41038897,711,711,711,711,0
|
|
20231102,172500,41038897,711,711,711,711,0
|
|
20231102,172400,41038897,711,711,711,711,0
|
|
20231102,172300,41038897,711,711,711,711,0
|
|
20231102,172200,41038897,711,711,711,711,0
|
|
20231102,172100,41038897,711,711,711,711,0
|
|
20231102,172000,41038897,711,711,711,711,0
|
|
20231102,171900,41038897,711,711,711,711,0
|
|
20231102,171800,41038897,711,711,711,711,0
|
|
20231102,171700,41038897,711,711,711,711,0
|
|
20231102,171600,41038897,711,711,711,711,0
|
|
20231102,171500,41038897,711,711,711,711,0
|
|
20231102,171400,41038897,711,711,711,711,0
|
|
20231102,171300,41038897,711,711,711,711,0
|
|
20231102,171200,41038897,711,711,711,711,0
|
|
20231102,171100,41038897,711,711,711,711,0
|
|
20231102,171000,41038897,711,711,711,711,0
|
|
20231102,170900,41038897,711,711,711,711,0
|
|
20231102,170800,41038897,711,711,711,711,0
|
|
20231102,170700,41038897,711,711,711,711,0
|
|
20231102,170600,41038897,711,711,711,711,0
|
|
20231102,170500,41038897,711,711,711,711,0
|
|
20231102,170400,41038897,711,711,711,711,0
|
|
20231102,170300,41038897,711,711,711,711,0
|
|
20231102,170200,41038897,711,711,711,711,0
|
|
20231102,170100,41038897,711,711,711,711,0
|
|
20231102,170000,41038897,711,711,711,711,575
|
|
20231102,165900,41038897,711,711,711,711,0
|
|
20231102,165800,41038897,711,711,711,711,0
|
|
20231102,165700,41038897,711,711,711,711,0
|
|
20231102,165600,41038897,711,711,711,711,0
|
|
20231102,165500,41038897,711,711,711,711,0
|
|
20231102,165400,41038897,711,711,711,711,0
|
|
20231102,165300,41038897,711,711,711,711,0
|
|
20231102,165200,41038897,711,711,711,711,0
|
|
20231102,165100,41038897,711,711,711,711,0
|
|
20231102,165000,41038897,711,711,711,711,0
|
|
20231102,164900,41038897,711,711,711,711,0
|
|
20231102,164800,41038897,711,711,711,711,0
|
|
20231102,164700,41038897,711,711,711,711,0
|
|
20231102,164600,41038897,711,711,711,711,0
|
|
20231102,164500,41038897,711,711,711,711,0
|
|
20231102,164400,41038897,711,711,711,711,0
|
|
20231102,164300,41038897,711,711,711,711,0
|
|
20231102,164200,41038897,711,711,711,711,0
|
|
20231102,164100,41038897,711,711,711,711,0
|
|
20231102,164000,41038897,711,711,711,711,0
|
|
20231102,163900,41038897,711,711,711,711,0
|
|
20231102,163800,41038897,711,711,711,711,0
|
|
20231102,163700,41038897,711,711,711,711,0
|
|
20231102,163600,41038897,711,711,711,711,0
|
|
20231102,163500,41038897,711,711,711,711,0
|
|
20231102,163400,41038897,711,711,711,711,0
|
|
20231102,163300,41038897,711,711,711,711,0
|
|
20231102,163200,41038897,711,711,711,711,0
|
|
20231102,163100,41038897,711,711,711,711,0
|
|
20231102,163000,41038897,711,711,711,711,575
|
|
20231102,162900,41038897,711,711,711,711,0
|
|
20231102,162800,41038897,711,711,711,711,0
|
|
20231102,162700,41038897,711,711,711,711,0
|
|
20231102,162600,41038897,711,711,711,711,0
|
|
20231102,162500,41038897,711,711,711,711,0
|
|
20231102,162400,41038897,711,711,711,711,0
|
|
20231102,162300,41038897,711,711,711,711,0
|
|
20231102,162200,41038897,711,711,711,711,0
|
|
20231102,162100,41038897,711,711,711,711,0
|
|
20231102,162000,41038897,711,711,711,711,0
|
|
20231102,161900,41038897,711,711,711,711,0
|
|
20231102,161800,41038897,711,711,711,711,0
|
|
20231102,161700,41038897,711,711,711,711,0
|
|
20231102,161600,41038897,711,711,711,711,0
|
|
20231102,161500,41038897,711,711,711,711,0
|
|
20231102,161400,41038897,711,711,711,711,0
|
|
20231102,161300,41038897,711,711,711,711,0
|
|
20231102,161200,41038897,711,711,711,711,0
|
|
20231102,161100,41038897,711,711,711,711,0
|
|
20231102,161000,41038897,711,711,711,711,0
|
|
20231102,160900,41038897,711,711,711,711,0
|
|
20231102,160800,41038897,711,711,711,711,0
|
|
20231102,160700,41038897,711,711,711,711,0
|
|
20231102,160600,41038897,711,711,711,711,0
|
|
20231102,160500,41038897,711,711,711,711,0
|
|
20231102,160400,41038897,711,711,711,711,0
|
|
20231102,160300,41038897,711,711,711,711,0
|
|
20231102,160200,41038897,711,711,711,711,0
|
|
20231102,160100,41038897,711,711,711,711,0
|
|
20231102,160000,41038897,711,711,711,711,575
|
|
20231102,155900,41038897,711,711,711,711,0
|
|
20231102,155800,41038897,711,711,711,711,0
|
|
20231102,155700,41038897,711,711,711,711,0
|
|
20231102,155600,41038897,711,711,711,711,0
|
|
20231102,155500,41038897,711,711,711,711,0
|
|
20231102,155400,41038897,711,711,711,711,0
|
|
20231102,155300,41038897,711,711,711,711,0
|
|
20231102,155200,41038897,711,711,711,711,0
|
|
20231102,155100,41038897,711,711,711,711,0
|
|
20231102,155000,41038897,711,711,711,711,0
|
|
20231102,154900,41038897,711,711,711,711,0
|
|
20231102,154800,41038897,711,711,711,711,0
|
|
20231102,154700,41038897,711,711,711,711,0
|
|
20231102,154600,41038897,711,711,711,711,0
|
|
20231102,154500,41038897,711,711,711,711,0
|
|
20231102,154400,41038897,711,711,711,711,0
|
|
20231102,154300,41038897,711,711,711,711,0
|
|
20231102,154200,41038897,711,711,711,711,0
|
|
20231102,154100,41038897,711,711,711,711,0
|
|
20231102,154000,41038897,711,711,711,711,0
|
|
20231102,153900,41038897,711,711,711,711,0
|
|
20231102,153800,41038897,711,711,711,711,0
|
|
20231102,153700,41038897,711,711,711,711,0
|
|
20231102,153600,41038897,711,711,711,711,0
|
|
20231102,153500,41038897,711,711,711,711,0
|
|
20231102,153400,41038897,711,711,711,711,0
|
|
20231102,153300,41038897,711,711,711,711,0
|
|
20231102,153200,41038897,711,711,711,711,0
|
|
20231102,153100,41038897,711,711,711,711,0
|
|
20231102,153000,41038897,711,711,711,711,1150
|
|
20231102,152900,40630072,715,715,715,715,0
|
|
20231102,152800,40630072,715,715,715,715,0
|
|
20231102,152700,40630072,715,715,715,715,0
|
|
20231102,152600,40630072,715,715,715,715,0
|
|
20231102,152500,40630072,715,715,715,715,0
|
|
20231102,152400,40630072,715,715,715,715,0
|
|
20231102,152300,40630072,715,715,715,715,0
|
|
20231102,152200,40630072,715,715,715,715,0
|
|
20231102,152100,40630072,715,715,715,715,0
|
|
20231102,152000,40630072,715,715,715,715,0
|
|
20231102,151900,40630072,715,715,715,715,0
|
|
20231102,151800,40630072,715,715,715,715,2
|
|
20231102,151700,40628642,715,715,715,715,19
|
|
20231102,151600,40615057,715,715,715,715,1
|
|
20231102,151500,40614342,711,711,711,711,0
|
|
20231102,151400,40614342,711,711,711,711,0
|
|
20231102,151300,40614342,711,711,711,711,0
|
|
20231102,151200,40614342,711,711,711,711,0
|
|
20231102,151100,40614342,711,711,711,711,0
|
|
20231102,151000,40614342,711,711,711,711,728
|
|
20231102,150900,40096734,711,711,711,711,0
|
|
20231102,150800,40096734,711,711,711,711,0
|
|
20231102,150700,40096734,711,711,711,711,0
|
|
20231102,150600,40096734,711,711,711,711,0
|
|
20231102,150500,40096734,711,711,711,711,0
|
|
20231102,150400,40096734,711,712,712,711,979
|
|
20231102,150300,39400305,711,711,711,711,0
|
|
20231102,150200,39400305,711,711,711,711,0
|
|
20231102,150100,39400305,711,711,711,711,0
|
|
20231102,150000,39400305,711,711,711,711,0
|
|
20231102,145900,39400305,711,711,711,711,0
|
|
20231102,145800,39400305,711,711,711,711,0
|
|
20231102,145700,39400305,711,711,711,711,0
|
|
20231102,145600,39400305,711,711,711,711,0
|
|
20231102,145500,39400305,711,711,711,711,0
|
|
20231102,145400,39400305,711,711,711,711,0
|
|
20231102,145300,39400305,711,711,711,711,1
|
|
20231102,145200,39399594,715,715,715,715,0
|
|
20231102,145100,39399594,715,715,715,715,1
|
|
20231102,145000,39398879,710,710,710,710,0
|
|
20231102,144900,39398879,710,713,713,710,133
|
|
20231102,144800,39304399,715,715,715,715,0
|
|
20231102,144700,39304399,715,715,715,715,133
|
|
20231102,144600,39209304,715,715,715,715,2
|
|
20231102,144500,39207874,710,710,710,710,0
|
|
20231102,144400,39207874,710,710,710,710,0
|
|
20231102,144300,39207874,710,713,713,710,1300
|
|
20231102,144200,38284670,715,715,715,715,3
|
|
20231102,144100,38282525,715,715,715,715,0
|
|
20231102,144000,38282525,715,715,715,715,0
|
|
20231102,143900,38282525,715,715,715,715,2
|
|
20231102,143800,38281095,711,711,711,711,0
|
|
20231102,143700,38281095,711,711,711,711,0
|
|
20231102,143600,38281095,711,711,711,711,0
|
|
20231102,143500,38281095,711,711,711,711,0
|
|
20231102,143400,38281095,711,711,711,711,0
|
|
20231102,143300,38281095,711,711,711,711,0
|
|
20231102,143200,38281095,711,711,711,711,17
|
|
20231102,143100,38269008,715,715,715,715,0
|
|
20231102,143000,38269008,715,715,715,715,0
|
|
20231102,142900,38269008,715,715,715,715,0
|
|
20231102,142800,38269008,715,715,715,715,117
|
|
20231102,142700,38185353,711,715,715,711,20
|
|
20231102,142600,38171105,715,715,715,715,0
|
|
20231102,142500,38171105,715,715,715,715,0
|
|
20231102,142400,38171105,715,715,715,715,0
|
|
20231102,142300,38171105,715,715,715,715,0
|
|
20231102,142200,38171105,715,711,715,711,72
|
|
20231102,142100,38119905,711,711,711,711,0
|
|
20231102,142000,38119905,711,714,714,711,93
|
|
20231102,141900,38053770,713,713,713,713,0
|
|
20231102,141800,38053770,713,713,713,713,0
|
|
20231102,141700,38053770,713,713,713,713,0
|
|
20231102,141600,38053770,713,713,713,713,93
|
|
20231102,141500,37987461,713,713,713,713,0
|
|
20231102,141400,37987461,713,713,713,713,2
|
|
20231102,141300,37986035,711,711,711,711,0
|
|
20231102,141200,37986035,711,711,711,711,0
|
|
20231102,141100,37986035,711,711,711,711,0
|
|
20231102,141000,37986035,711,711,711,711,100
|
|
20231102,140900,37914935,713,713,713,713,0
|
|
20231102,140800,37914935,713,713,713,713,0
|
|
20231102,140700,37914935,713,713,713,713,100
|
|
20231102,140600,37843635,713,713,713,713,0
|
|
20231102,140500,37843635,713,713,713,713,0
|
|
20231102,140400,37843635,713,713,713,713,0
|
|
20231102,140300,37843635,713,713,713,713,0
|
|
20231102,140200,37843635,713,713,713,713,0
|
|
20231102,140100,37843635,713,713,713,713,0
|
|
20231102,140000,37843635,713,713,713,713,0
|
|
20231102,135900,37843635,713,713,713,713,0
|
|
20231102,135800,37843635,713,713,713,713,116
|
|
20231102,135700,37760927,713,713,713,713,1
|
|
20231102,135600,37760214,710,710,710,710,0
|
|
20231102,135500,37760214,710,710,710,710,0
|
|
20231102,135400,37760214,710,710,710,710,0
|
|
20231102,135300,37760214,710,710,710,710,0
|
|
20231102,135200,37760214,710,713,713,710,249
|
|
20231102,135100,37582891,710,710,710,710,0
|
|
20231102,135000,37582891,710,710,710,710,0
|
|
20231102,134900,37582891,710,710,710,710,0
|
|
20231102,134800,37582891,710,710,710,710,0
|
|
20231102,134700,37582891,710,710,710,710,0
|
|
20231102,134600,37582891,710,710,710,710,0
|
|
20231102,134500,37582891,710,710,710,710,0
|
|
20231102,134400,37582891,710,710,710,710,0
|
|
20231102,134300,37582891,710,710,710,710,0
|
|
20231102,134200,37582891,710,710,710,710,0
|
|
20231102,134100,37582891,710,710,710,710,0
|
|
20231102,134000,37582891,710,712,712,710,762
|
|
20231102,133900,37041647,713,713,713,713,0
|
|
20231102,133800,37041647,713,713,713,713,0
|
|
20231102,133700,37041647,713,713,713,713,0
|
|
20231102,133600,37041647,713,713,713,713,0
|
|
20231102,133500,37041647,713,713,713,713,0
|
|
20231102,133400,37041647,713,713,713,713,0
|
|
20231102,133300,37041647,713,713,713,713,0
|
|
20231102,133200,37041647,713,713,713,713,0
|
|
20231102,133100,37041647,713,713,713,713,0
|
|
20231102,133000,37041647,713,713,713,713,0
|
|
20231102,132900,37041647,713,713,713,713,117
|
|
20231102,132800,36958226,712,712,712,712,0
|
|
20231102,132700,36958226,712,712,712,712,0
|
|
20231102,132600,36958226,712,712,712,712,0
|
|
20231102,132500,36958226,712,712,712,712,0
|
|
20231102,132400,36958226,712,712,712,712,0
|
|
20231102,132300,36958226,712,712,712,712,0
|
|
20231102,132200,36958226,712,712,712,712,0
|
|
20231102,132100,36958226,712,712,712,712,0
|
|
20231102,132000,36958226,712,712,712,712,0
|
|
20231102,131900,36958226,712,712,712,712,0
|
|
20231102,131800,36958226,712,712,712,712,0
|
|
20231102,131700,36958226,712,712,712,712,0
|
|
20231102,131600,36958226,712,712,712,712,0
|
|
20231102,131500,36958226,712,712,712,712,0
|
|
20231102,131400,36958226,712,712,712,712,0
|
|
20231102,131300,36958226,712,712,712,712,0
|
|
20231102,131200,36958226,712,712,712,712,0
|
|
20231102,131100,36958226,712,712,712,712,0
|
|
20231102,131000,36958226,712,712,712,712,0
|
|
20231102,130900,36958226,712,712,712,712,0
|
|
20231102,130800,36958226,712,712,712,712,0
|
|
20231102,130700,36958226,712,712,712,712,0
|
|
20231102,130600,36958226,712,712,712,712,0
|
|
20231102,130500,36958226,712,712,712,712,0
|
|
20231102,130400,36958226,712,712,712,712,0
|
|
20231102,130300,36958226,712,712,712,712,0
|
|
20231102,130200,36958226,712,712,712,712,0
|
|
20231102,130100,36958226,712,712,712,712,200
|
|
20231102,130000,36815826,712,712,712,712,0
|
|
20231102,125900,36815826,712,712,712,712,0
|
|
20231102,125800,36815826,712,712,712,712,0
|
|
20231102,125700,36815826,712,712,712,712,0
|
|
20231102,125600,36815826,712,712,712,712,0
|
|
20231102,125500,36815826,712,712,712,712,787
|
|
20231102,125400,36255482,712,712,712,712,0
|
|
20231102,125300,36255482,712,712,712,712,0
|
|
20231102,125200,36255482,712,712,712,712,1
|
|
20231102,125100,36254770,710,710,710,710,0
|
|
20231102,125000,36254770,710,710,710,710,0
|
|
20231102,124900,36254770,710,710,710,710,0
|
|
20231102,124800,36254770,710,710,710,710,0
|
|
20231102,124700,36254770,710,710,710,710,55
|
|
20231102,124600,36215720,710,710,710,710,0
|
|
20231102,124500,36215720,710,710,710,710,0
|
|
20231102,124400,36215720,710,710,710,710,0
|
|
20231102,124300,36215720,710,710,710,710,0
|
|
20231102,124200,36215720,710,710,710,710,0
|
|
20231102,124100,36215720,710,710,710,710,0
|
|
20231102,124000,36215720,710,710,710,710,0
|
|
20231102,123900,36215720,710,710,710,710,0
|
|
20231102,123800,36215720,710,710,710,710,0
|
|
20231102,123700,36215720,710,710,710,710,0
|
|
20231102,123600,36215720,710,710,710,710,0
|
|
20231102,123500,36215720,710,710,710,710,0
|
|
20231102,123400,36215720,710,710,710,710,0
|
|
20231102,123300,36215720,710,710,710,710,0
|
|
20231102,123200,36215720,710,710,710,710,0
|
|
20231102,123100,36215720,710,710,710,710,75
|
|
20231102,123000,36162470,710,710,710,710,124
|
|
20231102,122900,36074430,711,711,711,711,0
|
|
20231102,122800,36074430,711,711,711,711,0
|
|
20231102,122700,36074430,711,711,711,711,0
|
|
20231102,122600,36074430,711,711,711,711,0
|
|
20231102,122500,36074430,711,711,711,711,0
|
|
20231102,122400,36074430,711,711,711,711,0
|
|
20231102,122300,36074430,711,711,711,711,425
|
|
20231102,122200,35772255,711,711,711,711,0
|
|
20231102,122100,35772255,711,711,711,711,0
|
|
20231102,122000,35772255,711,711,711,711,0
|
|
20231102,121900,35772255,711,711,711,711,0
|
|
20231102,121800,35772255,711,712,712,711,1318
|
|
20231102,121700,34834839,715,715,715,715,11
|
|
20231102,121600,34826974,715,715,715,715,8
|
|
20231102,121500,34821254,715,715,715,715,0
|
|
20231102,121400,34821254,715,715,715,715,0
|
|
20231102,121300,34821254,715,715,715,715,0
|
|
20231102,121200,34821254,715,715,715,715,0
|
|
20231102,121100,34821254,715,715,715,715,12
|
|
20231102,121000,34812674,713,713,713,713,0
|
|
20231102,120900,34812674,713,713,713,713,0
|
|
20231102,120800,34812674,713,713,713,713,0
|
|
20231102,120700,34812674,713,713,713,713,0
|
|
20231102,120600,34812674,713,713,713,713,0
|
|
20231102,120500,34812674,713,713,713,713,0
|
|
20231102,120400,34812674,713,713,713,713,0
|
|
20231102,120300,34812674,713,713,713,713,0
|
|
20231102,120200,34812674,713,713,713,713,1292
|
|
20231102,120100,33891478,713,713,713,713,0
|
|
20231102,120000,33891478,713,713,713,713,0
|
|
20231102,115900,33891478,713,713,713,713,1
|
|
20231102,115800,33890765,713,713,713,713,0
|
|
20231102,115700,33890765,713,713,713,713,0
|
|
20231102,115600,33890765,713,713,713,713,2461
|
|
20231102,115500,32136072,713,713,713,713,0
|
|
20231102,115400,32136072,713,713,713,713,0
|
|
20231102,115300,32136072,713,714,714,713,1200
|
|
20231102,115200,31280235,713,716,716,713,3100
|
|
20231102,115100,29068311,716,716,716,716,300
|
|
20231102,115000,28853511,715,715,715,715,0
|
|
20231102,114900,28853511,715,716,716,715,1000
|
|
20231102,114800,28138509,717,717,717,717,0
|
|
20231102,114700,28138509,717,717,717,717,0
|
|
20231102,114600,28138509,717,717,717,717,0
|
|
20231102,114500,28138509,717,717,717,717,152
|
|
20231102,114400,28029525,719,719,719,719,0
|
|
20231102,114300,28029525,719,719,719,719,0
|
|
20231102,114200,28029525,719,719,719,719,0
|
|
20231102,114100,28029525,719,719,719,719,0
|
|
20231102,114000,28029525,719,719,719,719,0
|
|
20231102,113900,28029525,719,719,719,719,0
|
|
20231102,113800,28029525,719,719,719,719,10
|
|
20231102,113700,28022335,719,719,719,719,0
|
|
20231102,113600,28022335,719,719,719,719,512
|
|
20231102,113500,27654207,719,719,719,719,0
|
|
20231102,113400,27654207,719,719,719,719,0
|
|
20231102,113300,27654207,719,719,719,719,75
|
|
20231102,113200,27600282,719,719,719,719,0
|
|
20231102,113100,27600282,719,719,719,719,0
|
|
20231102,113000,27600282,719,719,719,719,5
|
|
20231102,112900,27596687,719,719,719,719,0
|
|
20231102,112800,27596687,719,719,719,719,0
|
|
20231102,112700,27596687,719,719,719,719,0
|
|
20231102,112600,27596687,719,719,719,719,0
|
|
20231102,112500,27596687,719,719,719,719,0
|
|
20231102,112400,27596687,719,719,719,719,0
|
|
20231102,112300,27596687,719,719,719,719,150
|
|
20231102,112200,27488837,719,719,719,719,0
|
|
20231102,112100,27488837,719,719,719,719,74
|
|
20231102,112000,27435631,718,718,718,718,0
|
|
20231102,111900,27435631,718,718,718,718,0
|
|
20231102,111800,27435631,718,718,718,718,2
|
|
20231102,111700,27434195,718,718,718,718,0
|
|
20231102,111600,27434195,718,718,718,718,0
|
|
20231102,111500,27434195,718,718,718,718,0
|
|
20231102,111400,27434195,718,718,718,718,0
|
|
20231102,111300,27434195,718,718,718,718,50
|
|
20231102,111200,27398295,719,719,719,719,0
|
|
20231102,111100,27398295,719,719,719,719,2
|
|
20231102,111000,27396857,718,718,718,718,1
|
|
20231102,110900,27396139,719,719,719,719,0
|
|
20231102,110800,27396139,719,719,719,719,0
|
|
20231102,110700,27396139,719,719,719,719,0
|
|
20231102,110600,27396139,719,719,719,719,5
|
|
20231102,110500,27392544,719,719,719,719,0
|
|
20231102,110400,27392544,719,719,719,719,0
|
|
20231102,110300,27392544,719,720,720,719,1900
|
|
20231102,110200,26025733,721,721,721,721,3
|
|
20231102,110100,26023570,721,721,721,721,302
|
|
20231102,110000,25805828,722,722,722,722,0
|
|
20231102,105900,25805828,722,722,722,722,0
|
|
20231102,105800,25805828,722,722,722,722,0
|
|
20231102,105700,25805828,722,722,722,722,1
|
|
20231102,105600,25805106,722,722,722,722,0
|
|
20231102,105500,25805106,722,722,722,722,25
|
|
20231102,105400,25787056,722,722,722,722,0
|
|
20231102,105300,25787056,722,722,722,722,2
|
|
20231102,105200,25785612,719,719,719,719,0
|
|
20231102,105100,25785612,719,719,719,719,807
|
|
20231102,105000,25205379,719,719,719,719,0
|
|
20231102,104900,25205379,719,719,719,719,0
|
|
20231102,104800,25205379,719,719,719,719,0
|
|
20231102,104700,25205379,719,719,719,719,0
|
|
20231102,104600,25205379,719,719,719,719,0
|
|
20231102,104500,25205379,719,719,719,719,100
|
|
20231102,104400,25133479,716,716,716,716,0
|
|
20231102,104300,25133479,716,715,716,715,1698
|
|
20231102,104200,23918711,715,715,715,715,2000
|
|
20231102,104100,22488711,716,716,716,716,0
|
|
20231102,104000,22488711,716,716,716,716,0
|
|
20231102,103900,22488711,716,716,716,716,0
|
|
20231102,103800,22488711,716,716,716,716,0
|
|
20231102,103700,22488711,716,716,716,716,0
|
|
20231102,103600,22488711,716,716,716,716,0
|
|
20231102,103500,22488711,716,716,716,716,0
|
|
20231102,103400,22488711,716,716,716,716,0
|
|
20231102,103300,22488711,716,716,716,716,0
|
|
20231102,103200,22488711,716,716,716,716,0
|
|
20231102,103100,22488711,716,716,716,716,0
|
|
20231102,103000,22488711,716,716,716,716,0
|
|
20231102,102900,22488711,716,716,716,716,402
|
|
20231102,102800,22200879,716,716,716,716,575
|
|
20231102,102700,21789179,716,716,716,716,2000
|
|
20231102,102600,20357179,716,714,716,714,1044
|
|
20231102,102500,19610361,714,714,714,714,0
|
|
20231102,102400,19610361,714,714,714,714,0
|
|
20231102,102300,19610361,714,714,714,714,0
|
|
20231102,102200,19610361,714,714,714,714,0
|
|
20231102,102100,19610361,714,714,714,714,0
|
|
20231102,102000,19610361,714,714,714,714,0
|
|
20231102,101900,19610361,714,714,714,714,3
|
|
20231102,101800,19608219,714,714,714,714,0
|
|
20231102,101700,19608219,714,714,714,714,0
|
|
20231102,101600,19608219,714,714,714,714,0
|
|
20231102,101500,19608219,714,714,714,714,4
|
|
20231102,101400,19605363,710,710,710,710,0
|
|
20231102,101300,19605363,710,710,710,710,0
|
|
20231102,101200,19605363,710,710,710,710,0
|
|
20231102,101100,19605363,710,711,711,710,100
|
|
20231102,101000,19534360,710,710,710,710,0
|
|
20231102,100900,19534360,710,710,710,710,255
|
|
20231102,100800,19353310,710,710,710,710,0
|
|
20231102,100700,19353310,710,710,710,710,0
|
|
20231102,100600,19353310,710,710,710,710,0
|
|
20231102,100500,19353310,710,710,710,710,665
|
|
20231102,100400,18881160,710,710,710,710,100
|
|
20231102,100300,18810160,710,710,710,710,235
|
|
20231102,100200,18643310,710,710,710,710,0
|
|
20231102,100100,18643310,710,713,713,710,5400
|
|
20231102,100000,14806811,715,715,715,715,0
|
|
20231102,095900,14806811,715,715,715,715,0
|
|
20231102,095800,14806811,715,715,715,715,0
|
|
20231102,095700,14806811,715,715,715,715,0
|
|
20231102,095600,14806811,715,715,715,715,0
|
|
20231102,095500,14806811,715,715,715,715,550
|
|
20231102,095400,14413561,713,713,713,713,0
|
|
20231102,095300,14413561,713,713,713,713,0
|
|
20231102,095200,14413561,713,714,714,713,1000
|
|
20231102,095100,13699727,715,715,715,715,0
|
|
20231102,095000,13699727,715,715,715,715,0
|
|
20231102,094900,13699727,715,715,715,715,0
|
|
20231102,094800,13699727,715,714,715,714,6794
|
|
20231102,094700,8847267,713,710,713,710,1821
|
|
20231102,094600,7550097,712,712,712,712,461
|
|
20231102,094500,7221865,713,713,713,713,2
|
|
20231102,094400,7220439,713,713,713,713,0
|
|
20231102,094300,7220439,713,713,713,713,114
|
|
20231102,094200,7139157,713,713,713,713,0
|
|
20231102,094100,7139157,713,713,713,713,0
|
|
20231102,094000,7139157,713,713,713,713,0
|
|
20231102,093900,7139157,713,713,713,713,0
|
|
20231102,093800,7139157,713,713,713,713,0
|
|
20231102,093700,7139157,713,713,713,713,1
|
|
20231102,093600,7138444,712,712,712,712,1
|
|
20231102,093500,7137732,712,712,712,712,0
|
|
20231102,093400,7137732,712,712,712,712,8
|
|
20231102,093300,7132036,712,711,712,711,12
|
|
20231102,093200,7123502,711,711,711,711,4
|
|
20231102,093100,7120658,711,711,711,711,1
|
|
20231102,093000,7119947,709,709,709,709,100
|
|
20231102,092900,7049047,709,709,709,709,60
|
|
20231102,092800,7006507,709,709,709,709,0
|
|
20231102,092700,7006507,709,710,710,709,990
|
|
20231102,092600,6304004,710,710,710,710,0
|
|
20231102,092500,6304004,710,710,710,710,6
|
|
20231102,092400,6299744,710,710,710,710,0
|
|
20231102,092300,6299744,710,710,710,710,0
|
|
20231102,092200,6299744,710,710,710,710,0
|
|
20231102,092100,6299744,710,710,710,710,0
|
|
20231102,092000,6299744,710,710,710,710,0
|
|
20231102,091900,6299744,710,710,710,710,0
|
|
20231102,091800,6299744,710,710,710,710,0
|
|
20231102,091700,6299744,710,710,710,710,50
|
|
20231102,091600,6264244,711,711,711,711,10
|
|
20231102,091500,6257134,712,712,712,712,50
|
|
20231102,091400,6221534,712,712,712,712,2
|
|
20231102,091300,6220110,714,714,714,714,0
|
|
20231102,091200,6220110,714,706,714,706,100
|
|
20231102,091100,6149111,704,704,704,704,0
|
|
20231102,091000,6149111,704,704,704,704,0
|
|
20231102,090900,6149111,704,704,704,704,0
|
|
20231102,090800,6149111,704,704,704,704,0
|
|
20231102,090700,6149111,704,710,710,704,6174
|
|
20231102,090600,1802345,718,718,718,718,417
|
|
20231102,090500,1502939,722,722,722,722,7
|
|
20231102,090400,1497885,725,725,725,725,0
|
|
20231102,090300,1497885,725,725,725,725,0
|
|
20231102,090200,1497885,725,725,725,725,0
|
|
20231102,090100,1497885,725,704,725,703,2010
|
|
20231102,090000,84460,703,708,708,703,120
|