608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,190500,354482406,944,944,944,944,5553
|
|
20231101,190400,354482406,944,944,944,944,0
|
|
20231101,190300,354482406,944,944,944,944,0
|
|
20231101,190200,354482406,944,944,944,944,0
|
|
20231101,190100,354482406,944,944,944,944,0
|
|
20231101,190000,354482406,944,944,944,944,0
|
|
20231101,185900,354482406,944,944,944,944,0
|
|
20231101,185800,354482406,944,944,944,944,0
|
|
20231101,185700,354482406,944,944,944,944,0
|
|
20231101,185600,354482406,944,944,944,944,0
|
|
20231101,185500,354482406,944,944,944,944,0
|
|
20231101,185400,354482406,944,944,944,944,0
|
|
20231101,185300,354482406,944,944,944,944,0
|
|
20231101,185200,354482406,944,944,944,944,0
|
|
20231101,185100,354482406,944,944,944,944,0
|
|
20231101,185000,354482406,944,944,944,944,0
|
|
20231101,184900,354482406,944,944,944,944,0
|
|
20231101,184800,354482406,944,944,944,944,0
|
|
20231101,184700,354482406,944,944,944,944,0
|
|
20231101,184600,354482406,944,944,944,944,0
|
|
20231101,184500,354482406,944,944,944,944,0
|
|
20231101,184400,354482406,944,944,944,944,0
|
|
20231101,184300,354482406,944,944,944,944,0
|
|
20231101,184200,354482406,944,944,944,944,0
|
|
20231101,184100,354482406,944,944,944,944,0
|
|
20231101,184000,354482406,944,944,944,944,0
|
|
20231101,183900,354482406,944,944,944,944,0
|
|
20231101,183800,354482406,944,944,944,944,0
|
|
20231101,183700,354482406,944,944,944,944,0
|
|
20231101,183600,354482406,944,944,944,944,0
|
|
20231101,183500,354482406,944,944,944,944,5553
|
|
20231101,183400,354482406,944,944,944,944,0
|
|
20231101,183300,354482406,944,944,944,944,0
|
|
20231101,183200,354482406,944,944,944,944,0
|
|
20231101,183100,354482406,944,944,944,944,0
|
|
20231101,183000,354482406,944,944,944,944,0
|
|
20231101,182900,354482406,944,944,944,944,0
|
|
20231101,182800,354482406,944,944,944,944,0
|
|
20231101,182700,354482406,944,944,944,944,0
|
|
20231101,182600,354482406,944,944,944,944,0
|
|
20231101,182500,354482406,944,944,944,944,0
|
|
20231101,182400,354482406,944,944,944,944,0
|
|
20231101,182300,354482406,944,944,944,944,0
|
|
20231101,182200,354482406,944,944,944,944,0
|
|
20231101,182100,354482406,944,944,944,944,0
|
|
20231101,182000,354482406,944,944,944,944,0
|
|
20231101,181900,354482406,944,944,944,944,0
|
|
20231101,181800,354482406,944,944,944,944,0
|
|
20231101,181700,354482406,944,944,944,944,0
|
|
20231101,181600,354482406,944,944,944,944,0
|
|
20231101,181500,354482406,944,944,944,944,0
|
|
20231101,181400,354482406,944,944,944,944,0
|
|
20231101,181300,354482406,944,944,944,944,0
|
|
20231101,181200,354482406,944,944,944,944,0
|
|
20231101,181100,354482406,944,944,944,944,0
|
|
20231101,181000,354482406,944,944,944,944,0
|
|
20231101,180900,354482406,944,944,944,944,0
|
|
20231101,180800,354482406,944,944,944,944,0
|
|
20231101,180700,354482406,944,944,944,944,0
|
|
20231101,180600,354482406,944,944,944,944,0
|
|
20231101,180500,354482406,944,944,944,944,5553
|
|
20231101,180400,354482406,944,944,944,944,0
|
|
20231101,180300,354482406,944,944,944,944,0
|
|
20231101,180200,354482406,944,944,944,944,0
|
|
20231101,180100,354482406,944,944,944,944,0
|
|
20231101,180000,354482406,944,944,944,944,0
|
|
20231101,175900,354482406,944,944,944,944,0
|
|
20231101,175800,354482406,944,944,944,944,0
|
|
20231101,175700,354482406,944,944,944,944,0
|
|
20231101,175600,354482406,944,944,944,944,0
|
|
20231101,175500,354482406,944,944,944,944,0
|
|
20231101,175400,354482406,944,944,944,944,0
|
|
20231101,175300,354482406,944,944,944,944,0
|
|
20231101,175200,354482406,944,944,944,944,0
|
|
20231101,175100,354482406,944,944,944,944,0
|
|
20231101,175000,354482406,944,944,944,944,0
|
|
20231101,174900,354482406,944,944,944,944,0
|
|
20231101,174800,354482406,944,944,944,944,0
|
|
20231101,174700,354482406,944,944,944,944,0
|
|
20231101,174600,354482406,944,944,944,944,0
|
|
20231101,174500,354482406,944,944,944,944,0
|
|
20231101,174400,354482406,944,944,944,944,0
|
|
20231101,174300,354482406,944,944,944,944,0
|
|
20231101,174200,354482406,944,944,944,944,0
|
|
20231101,174100,354482406,944,944,944,944,0
|
|
20231101,174000,354482406,944,944,944,944,0
|
|
20231101,173900,354482406,944,944,944,944,0
|
|
20231101,173800,354482406,944,944,944,944,0
|
|
20231101,173700,354482406,944,944,944,944,0
|
|
20231101,173600,354482406,944,944,944,944,0
|
|
20231101,173500,354482406,944,944,944,944,5553
|
|
20231101,173400,354482406,944,944,944,944,0
|
|
20231101,173300,354482406,944,944,944,944,0
|
|
20231101,173200,354482406,944,944,944,944,0
|
|
20231101,173100,354482406,944,944,944,944,0
|
|
20231101,173000,354482406,944,944,944,944,0
|
|
20231101,172900,354482406,944,944,944,944,0
|
|
20231101,172800,354482406,944,944,944,944,0
|
|
20231101,172700,354482406,944,944,944,944,0
|
|
20231101,172600,354482406,944,944,944,944,0
|
|
20231101,172500,354482406,944,944,944,944,0
|
|
20231101,172400,354482406,944,944,944,944,0
|
|
20231101,172300,354482406,944,944,944,944,0
|
|
20231101,172200,354482406,944,944,944,944,0
|
|
20231101,172100,354482406,944,944,944,944,0
|
|
20231101,172000,354482406,944,944,944,944,0
|
|
20231101,171900,354482406,944,944,944,944,0
|
|
20231101,171800,354482406,944,944,944,944,0
|
|
20231101,171700,354482406,944,944,944,944,0
|
|
20231101,171600,354482406,944,944,944,944,0
|
|
20231101,171500,354482406,944,944,944,944,0
|
|
20231101,171400,354482406,944,944,944,944,0
|
|
20231101,171300,354482406,944,944,944,944,0
|
|
20231101,171200,354482406,944,944,944,944,0
|
|
20231101,171100,354482406,944,944,944,944,0
|
|
20231101,171000,354482406,944,944,944,944,0
|
|
20231101,170900,354482406,944,944,944,944,0
|
|
20231101,170800,354482406,944,944,944,944,0
|
|
20231101,170700,354482406,944,944,944,944,0
|
|
20231101,170600,354482406,944,944,944,944,0
|
|
20231101,170500,354482406,944,944,944,944,5553
|
|
20231101,170400,354482406,944,944,944,944,0
|
|
20231101,170300,354482406,944,944,944,944,0
|
|
20231101,170200,354482406,944,944,944,944,0
|
|
20231101,170100,354482406,944,944,944,944,0
|
|
20231101,170000,354482406,944,944,944,944,0
|
|
20231101,165900,354482406,944,944,944,944,0
|
|
20231101,165800,354482406,944,944,944,944,0
|
|
20231101,165700,354482406,944,944,944,944,0
|
|
20231101,165600,354482406,944,944,944,944,0
|
|
20231101,165500,354482406,944,944,944,944,0
|
|
20231101,165400,354482406,944,944,944,944,0
|
|
20231101,165300,354482406,944,944,944,944,0
|
|
20231101,165200,354482406,944,944,944,944,0
|
|
20231101,165100,354482406,944,944,944,944,0
|
|
20231101,165000,354482406,944,944,944,944,0
|
|
20231101,164900,354482406,944,944,944,944,0
|
|
20231101,164800,354482406,944,944,944,944,0
|
|
20231101,164700,354482406,944,944,944,944,0
|
|
20231101,164600,354482406,944,944,944,944,0
|
|
20231101,164500,354482406,944,944,944,944,0
|
|
20231101,164400,354482406,944,944,944,944,0
|
|
20231101,164300,354482406,944,944,944,944,0
|
|
20231101,164200,354482406,944,944,944,944,0
|
|
20231101,164100,354482406,944,944,944,944,0
|
|
20231101,164000,354482406,944,944,944,944,0
|
|
20231101,163900,354482406,944,944,944,944,0
|
|
20231101,163800,354482406,944,944,944,944,0
|
|
20231101,163700,354482406,944,944,944,944,0
|
|
20231101,163600,354482406,944,944,944,944,0
|
|
20231101,163500,354482406,944,944,944,944,5553
|
|
20231101,163400,354482406,944,944,944,944,0
|
|
20231101,163300,354482406,944,944,944,944,0
|
|
20231101,163200,354482406,944,944,944,944,0
|
|
20231101,163100,354482406,944,944,944,944,0
|
|
20231101,163000,354482406,944,944,944,944,0
|
|
20231101,162900,354482406,944,944,944,944,0
|
|
20231101,162800,354482406,944,944,944,944,0
|
|
20231101,162700,354482406,944,944,944,944,0
|
|
20231101,162600,354482406,944,944,944,944,0
|
|
20231101,162500,354482406,944,944,944,944,0
|
|
20231101,162400,354482406,944,944,944,944,0
|
|
20231101,162300,354482406,944,944,944,944,0
|
|
20231101,162200,354482406,944,944,944,944,0
|
|
20231101,162100,354482406,944,944,944,944,0
|
|
20231101,162000,354482406,944,944,944,944,0
|
|
20231101,161900,354482406,944,944,944,944,0
|
|
20231101,161800,354482406,944,944,944,944,0
|
|
20231101,161700,354482406,944,944,944,944,0
|
|
20231101,161600,354482406,944,944,944,944,0
|
|
20231101,161500,354482406,944,944,944,944,0
|
|
20231101,161400,354482406,944,944,944,944,0
|
|
20231101,161300,354482406,944,944,944,944,0
|
|
20231101,161200,354482406,944,944,944,944,0
|
|
20231101,161100,354482406,944,944,944,944,0
|
|
20231101,161000,354482406,944,944,944,944,0
|
|
20231101,160900,354482406,944,944,944,944,0
|
|
20231101,160800,354482406,944,944,944,944,0
|
|
20231101,160700,354482406,944,944,944,944,0
|
|
20231101,160600,354482406,944,944,944,944,0
|
|
20231101,160500,354482406,944,944,944,944,5553
|
|
20231101,160400,354482406,944,944,944,944,0
|
|
20231101,160300,354482406,944,944,944,944,0
|
|
20231101,160200,354482406,944,944,944,944,0
|
|
20231101,160100,354482406,944,944,944,944,0
|
|
20231101,160000,354482406,944,944,944,944,0
|
|
20231101,155900,354482406,944,944,944,944,0
|
|
20231101,155800,354482406,944,944,944,944,0
|
|
20231101,155700,354482406,944,944,944,944,0
|
|
20231101,155600,354482406,944,944,944,944,0
|
|
20231101,155500,354482406,944,944,944,944,0
|
|
20231101,155400,354482406,944,944,944,944,0
|
|
20231101,155300,354482406,944,944,944,944,0
|
|
20231101,155200,354482406,944,944,944,944,0
|
|
20231101,155100,354482406,944,944,944,944,0
|
|
20231101,155000,354482406,944,944,944,944,0
|
|
20231101,154900,354482406,944,944,944,944,0
|
|
20231101,154800,354482406,944,944,944,944,0
|
|
20231101,154700,354482406,944,944,944,944,0
|
|
20231101,154600,354482406,944,944,944,944,0
|
|
20231101,154500,354482406,944,944,944,944,0
|
|
20231101,154400,354482406,944,944,944,944,0
|
|
20231101,154300,354482406,944,944,944,944,0
|
|
20231101,154200,354482406,944,944,944,944,0
|
|
20231101,154100,354482406,944,944,944,944,0
|
|
20231101,154000,354482406,944,944,944,944,0
|
|
20231101,153900,354482406,944,944,944,944,0
|
|
20231101,153800,354482406,944,944,944,944,0
|
|
20231101,153700,354482406,944,944,944,944,0
|
|
20231101,153600,354482406,944,944,944,944,0
|
|
20231101,153500,354482406,944,944,944,944,5553
|
|
20231101,153400,354482406,944,944,944,944,0
|
|
20231101,153300,354482406,944,944,944,944,0
|
|
20231101,153200,354482406,944,944,944,944,0
|
|
20231101,153100,354482406,944,944,944,944,0
|
|
20231101,153000,354482406,944,944,944,944,5553
|
|
20231101,152900,349240374,944,944,944,944,0
|
|
20231101,152800,349240374,944,944,944,944,0
|
|
20231101,152700,349240374,944,944,944,944,0
|
|
20231101,152600,349240374,944,944,944,944,0
|
|
20231101,152500,349240374,944,944,944,944,0
|
|
20231101,152400,349240374,944,944,944,944,0
|
|
20231101,152300,349240374,944,944,944,944,0
|
|
20231101,152200,349240374,944,944,944,944,0
|
|
20231101,152100,349240374,944,944,944,944,0
|
|
20231101,152000,349240374,944,944,944,944,0
|
|
20231101,151900,349240374,944,942,944,942,346
|
|
20231101,151800,348914088,943,943,943,943,1000
|
|
20231101,151700,347971088,944,942,944,942,8462
|
|
20231101,151600,339990111,944,941,944,940,1374
|
|
20231101,151500,338695729,941,941,941,941,93
|
|
20231101,151400,338608216,944,944,944,944,0
|
|
20231101,151300,338608216,944,944,944,944,10
|
|
20231101,151200,338598776,944,944,944,944,5
|
|
20231101,151100,338594056,944,944,944,944,0
|
|
20231101,151000,338594056,944,944,944,944,15
|
|
20231101,150900,338579896,944,941,944,941,30
|
|
20231101,150800,338551633,941,936,941,936,12031
|
|
20231101,150700,327252985,936,935,936,935,200
|
|
20231101,150600,327065906,935,936,936,935,144
|
|
20231101,150500,326931208,936,934,936,934,11004
|
|
20231101,150400,316640472,935,935,935,935,960
|
|
20231101,150300,315742872,934,934,934,934,739
|
|
20231101,150200,315052646,934,930,934,930,4300
|
|
20231101,150100,311041100,928,928,928,928,0
|
|
20231101,150000,311041100,928,928,928,928,0
|
|
20231101,145900,311041100,928,928,928,928,0
|
|
20231101,145800,311041100,928,928,928,928,0
|
|
20231101,145700,311041100,928,928,928,928,0
|
|
20231101,145600,311041100,928,929,929,928,128
|
|
20231101,145500,310922247,930,930,930,930,258
|
|
20231101,145400,310682307,930,929,930,929,3742
|
|
20231101,145300,307203168,930,930,930,930,0
|
|
20231101,145200,307203168,930,930,930,930,0
|
|
20231101,145100,307203168,930,923,931,920,10157
|
|
20231101,145000,297765642,930,924,930,924,10000
|
|
20231101,144900,288518584,924,924,924,924,0
|
|
20231101,144800,288518584,924,924,924,924,21
|
|
20231101,144700,288499180,924,924,924,924,0
|
|
20231101,144600,288499180,924,924,924,924,0
|
|
20231101,144500,288499180,924,924,924,924,0
|
|
20231101,144400,288499180,924,924,924,924,1
|
|
20231101,144300,288498256,920,921,921,920,1988
|
|
20231101,144200,286668308,924,922,925,922,15566
|
|
20231101,144100,272270349,921,923,923,921,179
|
|
20231101,144000,272105316,925,925,925,925,0
|
|
20231101,143900,272105316,925,925,925,925,0
|
|
20231101,143800,272105316,925,924,925,924,2
|
|
20231101,143700,272103467,923,924,925,923,5
|
|
20231101,143600,272098847,923,923,923,923,12
|
|
20231101,143500,272087771,925,923,925,923,15
|
|
20231101,143400,272073917,925,925,925,925,0
|
|
20231101,143300,272073917,925,925,925,925,0
|
|
20231101,143200,272073917,925,923,925,923,15
|
|
20231101,143100,272060064,925,924,925,924,70
|
|
20231101,143000,271995375,925,925,925,925,0
|
|
20231101,142900,271995375,925,925,925,925,0
|
|
20231101,142800,271995375,925,925,925,925,0
|
|
20231101,142700,271995375,925,925,925,925,0
|
|
20231101,142600,271995375,925,925,925,925,0
|
|
20231101,142500,271995375,925,924,925,924,370
|
|
20231101,142400,271653487,925,925,925,925,0
|
|
20231101,142300,271653487,925,925,925,925,0
|
|
20231101,142200,271653487,925,925,925,925,0
|
|
20231101,142100,271653487,925,925,925,925,0
|
|
20231101,142000,271653487,925,925,925,925,0
|
|
20231101,141900,271653487,925,925,925,925,0
|
|
20231101,141800,271653487,925,925,925,925,0
|
|
20231101,141700,271653487,925,925,925,925,0
|
|
20231101,141600,271653487,925,922,925,922,14
|
|
20231101,141500,271640564,921,921,921,921,8
|
|
20231101,141400,271633196,921,921,921,921,6
|
|
20231101,141300,271627670,925,921,925,921,50
|
|
20231101,141200,271581532,925,925,925,925,0
|
|
20231101,141100,271581532,925,925,925,925,0
|
|
20231101,141000,271581532,925,922,925,922,123
|
|
20231101,140900,271467778,925,923,925,923,11
|
|
20231101,140800,271457617,925,925,925,925,0
|
|
20231101,140700,271457617,925,924,925,924,100
|
|
20231101,140600,271365176,926,926,926,926,0
|
|
20231101,140500,271365176,926,927,928,926,886
|
|
20231101,140400,270542984,918,918,918,918,9
|
|
20231101,140300,270534722,929,929,929,929,0
|
|
20231101,140200,270534722,929,929,929,929,10
|
|
20231101,140100,270525432,929,929,929,929,0
|
|
20231101,140000,270525432,929,929,929,929,0
|
|
20231101,135900,270525432,929,929,929,929,47
|
|
20231101,135800,270481769,923,924,924,923,6653
|
|
20231101,135700,264335000,926,926,929,926,3106
|
|
20231101,135600,261454094,929,929,929,929,0
|
|
20231101,135500,261454094,929,929,929,929,0
|
|
20231101,135400,261454094,929,929,929,929,0
|
|
20231101,135300,261454094,929,929,929,929,0
|
|
20231101,135200,261454094,929,929,929,929,0
|
|
20231101,135100,261454094,929,929,929,929,0
|
|
20231101,135000,261454094,929,929,929,929,0
|
|
20231101,134900,261454094,929,929,929,929,0
|
|
20231101,134800,261454094,929,929,929,929,0
|
|
20231101,134700,261454094,929,929,929,929,0
|
|
20231101,134600,261454094,929,929,929,929,0
|
|
20231101,134500,261454094,929,929,929,929,0
|
|
20231101,134400,261454094,929,929,929,929,0
|
|
20231101,134300,261454094,929,929,929,929,0
|
|
20231101,134200,261454094,929,929,929,929,4
|
|
20231101,134100,261450378,930,930,930,930,0
|
|
20231101,134000,261450378,930,930,930,930,0
|
|
20231101,133900,261450378,930,930,930,930,0
|
|
20231101,133800,261450378,930,930,930,930,0
|
|
20231101,133700,261450378,930,930,930,930,0
|
|
20231101,133600,261450378,930,930,930,930,0
|
|
20231101,133500,261450378,930,930,930,930,0
|
|
20231101,133400,261450378,930,929,930,929,4600
|
|
20231101,133300,257172391,930,928,930,928,200
|
|
20231101,133200,256986564,930,930,930,930,0
|
|
20231101,133100,256986564,930,930,930,930,0
|
|
20231101,133000,256986564,930,930,930,930,0
|
|
20231101,132900,256986564,930,930,930,930,0
|
|
20231101,132800,256986564,930,930,930,930,0
|
|
20231101,132700,256986564,930,930,930,930,0
|
|
20231101,132600,256986564,930,930,930,930,0
|
|
20231101,132500,256986564,930,930,930,930,0
|
|
20231101,132400,256986564,930,930,930,930,0
|
|
20231101,132300,256986564,930,930,930,930,0
|
|
20231101,132200,256986564,930,930,930,930,0
|
|
20231101,132100,256986564,930,930,930,930,0
|
|
20231101,132000,256986564,930,930,930,930,0
|
|
20231101,131900,256986564,930,929,930,928,859
|
|
20231101,131800,256188557,929,930,930,929,648
|
|
20231101,131700,255585985,933,929,933,915,5113
|
|
20231101,131600,250899031,934,934,934,934,0
|
|
20231101,131500,250899031,934,932,934,932,6
|
|
20231101,131400,250893437,934,934,934,934,0
|
|
20231101,131300,250893437,934,934,934,934,0
|
|
20231101,131200,250893437,934,934,934,934,0
|
|
20231101,131100,250893437,934,932,934,932,503
|
|
20231101,131000,250424139,934,934,934,934,0
|
|
20231101,130900,250424139,934,934,934,934,1
|
|
20231101,130800,250423205,928,928,928,928,36
|
|
20231101,130700,250389797,934,931,934,931,30
|
|
20231101,130600,250361843,934,931,934,931,450
|
|
20231101,130500,249942811,932,932,932,932,0
|
|
20231101,130400,249942811,932,933,933,932,376
|
|
20231101,130300,249592342,934,930,934,930,5848
|
|
20231101,130200,244144656,930,930,930,930,0
|
|
20231101,130100,244144656,930,930,930,930,0
|
|
20231101,130000,244144656,930,930,930,930,0
|
|
20231101,125900,244144656,930,930,930,930,0
|
|
20231101,125800,244144656,930,930,930,930,0
|
|
20231101,125700,244144656,930,930,930,930,0
|
|
20231101,125600,244144656,930,930,930,930,1
|
|
20231101,125500,244143726,931,929,931,929,8
|
|
20231101,125400,244136290,931,929,931,929,643
|
|
20231101,125300,243537663,932,932,932,932,0
|
|
20231101,125200,243537663,932,932,932,932,0
|
|
20231101,125100,243537663,932,931,932,931,40
|
|
20231101,125000,243500416,931,931,931,931,0
|
|
20231101,124900,243500416,931,931,932,931,1013
|
|
20231101,124800,242556725,932,932,932,932,3382
|
|
20231101,124700,239404701,932,930,933,930,2756
|
|
20231101,124600,236838275,931,931,931,931,0
|
|
20231101,124500,236838275,931,931,931,931,0
|
|
20231101,124400,236838275,931,931,931,931,0
|
|
20231101,124300,236838275,931,931,931,931,0
|
|
20231101,124200,236838275,931,929,931,929,4100
|
|
20231101,124100,233021219,931,931,931,931,0
|
|
20231101,124000,233021219,931,930,931,930,376
|
|
20231101,123900,232671483,931,931,931,931,25
|
|
20231101,123800,232648208,932,928,932,928,5008
|
|
20231101,123700,227983270,928,928,928,928,132
|
|
20231101,123600,227860774,928,928,928,928,0
|
|
20231101,123500,227860774,928,928,928,928,0
|
|
20231101,123400,227860774,928,928,928,928,0
|
|
20231101,123300,227860774,928,928,928,928,1
|
|
20231101,123200,227859846,923,923,923,923,290
|
|
20231101,123100,227592176,923,923,923,923,13
|
|
20231101,123000,227580177,924,924,924,924,0
|
|
20231101,122900,227580177,924,928,928,924,3319
|
|
20231101,122800,224513021,928,928,929,928,289
|
|
20231101,122700,224244774,927,928,928,927,3215
|
|
20231101,122600,221261258,927,927,927,927,14
|
|
20231101,122500,221248280,927,927,927,927,0
|
|
20231101,122400,221248280,927,927,927,927,0
|
|
20231101,122300,221248280,927,926,927,926,184
|
|
20231101,122200,221077737,926,926,926,926,68
|
|
20231101,122100,221014769,926,926,926,926,0
|
|
20231101,122000,221014769,926,926,926,926,0
|
|
20231101,121900,221014769,926,926,926,926,0
|
|
20231101,121800,221014769,926,926,926,926,0
|
|
20231101,121700,221014769,926,926,926,926,125
|
|
20231101,121600,220899019,926,926,926,926,0
|
|
20231101,121500,220899019,926,926,926,926,194
|
|
20231101,121400,220719375,926,926,926,926,2
|
|
20231101,121300,220717523,926,926,926,926,1
|
|
20231101,121200,220716597,921,921,921,921,0
|
|
20231101,121100,220716597,921,921,921,921,0
|
|
20231101,121000,220716597,921,921,926,921,842
|
|
20231101,120900,219938215,922,922,922,922,200
|
|
20231101,120800,219753815,922,922,922,922,0
|
|
20231101,120700,219753815,922,922,922,922,0
|
|
20231101,120600,219753815,922,922,922,922,0
|
|
20231101,120500,219753815,922,922,922,922,1
|
|
20231101,120400,219752893,919,920,920,919,2451
|
|
20231101,120300,217500240,919,920,920,919,5000
|
|
20231101,120200,212905202,922,922,922,922,61
|
|
20231101,120100,212848960,923,922,923,922,1000
|
|
20231101,120000,211925990,923,923,923,923,0
|
|
20231101,115900,211925990,923,923,923,923,462
|
|
20231101,115800,211499564,923,923,923,923,0
|
|
20231101,115700,211499564,923,924,924,923,6150
|
|
20231101,115600,205817064,924,924,924,924,1
|
|
20231101,115500,205816140,929,929,929,929,0
|
|
20231101,115400,205816140,929,929,929,929,0
|
|
20231101,115300,205816140,929,929,929,929,0
|
|
20231101,115200,205816140,929,929,929,929,0
|
|
20231101,115100,205816140,929,928,930,928,7
|
|
20231101,115000,205809638,928,927,928,927,7
|
|
20231101,114900,205803148,931,931,931,931,0
|
|
20231101,114800,205803148,931,925,931,924,51
|
|
20231101,114700,205755978,932,929,932,929,2008
|
|
20231101,114600,203886369,930,927,930,926,4540
|
|
20231101,114500,199676249,929,926,929,925,1843
|
|
20231101,114400,197969020,926,924,926,924,3114
|
|
20231101,114300,195090881,925,924,925,924,48
|
|
20231101,114200,195046528,924,924,924,922,2551
|
|
20231101,114100,192689510,923,918,923,918,3465
|
|
20231101,114000,189500217,918,918,918,918,0
|
|
20231101,113900,189500217,918,918,918,918,0
|
|
20231101,113800,189500217,918,918,918,918,1
|
|
20231101,113700,189499299,918,918,918,918,0
|
|
20231101,113600,189499299,918,918,918,918,870
|
|
20231101,113500,188700639,918,919,919,918,555
|
|
20231101,113400,188190798,920,917,920,917,5000
|
|
20231101,113300,183596316,919,919,919,919,5
|
|
20231101,113200,183591721,919,918,919,917,2434
|
|
20231101,113100,181357836,918,918,918,918,1
|
|
20231101,113000,181356918,918,918,918,918,0
|
|
20231101,112900,181356918,918,918,918,918,0
|
|
20231101,112800,181356918,918,911,918,911,10423
|
|
20231101,112700,171812152,912,912,912,912,0
|
|
20231101,112600,171812152,912,911,912,911,8002
|
|
20231101,112500,164514870,912,904,912,904,3507
|
|
20231101,112400,161324119,904,904,904,904,565
|
|
20231101,112300,160813359,904,904,904,904,2500
|
|
20231101,112200,158553359,904,901,904,901,1469
|
|
20231101,112100,157228717,901,900,902,900,6007
|
|
20231101,112000,151821435,902,902,902,902,0
|
|
20231101,111900,151821435,902,901,902,901,501
|
|
20231101,111800,151370033,901,901,901,901,454
|
|
20231101,111700,150960979,901,901,901,901,0
|
|
20231101,111600,150960979,901,901,901,901,0
|
|
20231101,111500,150960979,901,901,901,901,0
|
|
20231101,111400,150960979,901,901,901,901,0
|
|
20231101,111300,150960979,901,901,901,901,0
|
|
20231101,111200,150960979,901,901,901,901,228
|
|
20231101,111100,150755551,901,901,901,901,0
|
|
20231101,111000,150755551,901,901,901,901,68
|
|
20231101,110900,150694283,901,899,901,898,531
|
|
20231101,110800,150215923,901,901,901,901,50
|
|
20231101,110700,150170873,902,902,902,902,2490
|
|
20231101,110600,147924893,902,902,902,902,1
|
|
20231101,110500,147923991,900,902,902,900,400
|
|
20231101,110400,147563591,902,902,902,902,49
|
|
20231101,110300,147519393,902,902,902,902,0
|
|
20231101,110200,147519393,902,902,902,902,11
|
|
20231101,110100,147509471,896,896,896,896,0
|
|
20231101,110000,147509471,896,896,896,896,0
|
|
20231101,105900,147509471,896,898,898,896,4234
|
|
20231101,105800,143711959,901,902,902,896,33980
|
|
20231101,105700,113107169,903,903,903,903,12
|
|
20231101,105600,113096333,903,903,903,903,4813
|
|
20231101,105500,108750194,903,903,903,903,424
|
|
20231101,105400,108367322,903,903,903,903,1
|
|
20231101,105300,108366419,903,904,904,903,3684
|
|
20231101,105200,105039193,904,904,904,904,0
|
|
20231101,105100,105039193,904,904,904,904,0
|
|
20231101,105000,105039193,904,904,904,904,439
|
|
20231101,104900,104642337,904,904,904,904,0
|
|
20231101,104800,104642337,904,904,904,904,0
|
|
20231101,104700,104642337,904,904,904,904,1
|
|
20231101,104600,104641433,902,904,904,902,2930
|
|
20231101,104500,101996273,904,904,904,904,0
|
|
20231101,104400,101996273,904,904,904,904,0
|
|
20231101,104300,101996273,904,904,904,904,0
|
|
20231101,104200,101996273,904,904,904,904,24
|
|
20231101,104100,101974577,904,906,906,904,962
|
|
20231101,104000,101103312,906,906,906,906,0
|
|
20231101,103900,101103312,906,906,906,906,0
|
|
20231101,103800,101103312,906,906,906,906,0
|
|
20231101,103700,101103312,906,906,906,906,177
|
|
20231101,103600,100942950,906,906,906,906,0
|
|
20231101,103500,100942950,906,906,906,906,3029
|
|
20231101,103400,98198676,909,909,909,909,0
|
|
20231101,103300,98198676,909,909,909,909,0
|
|
20231101,103200,98198676,909,909,909,909,0
|
|
20231101,103100,98198676,909,909,909,909,0
|
|
20231101,103000,98198676,909,909,909,909,12
|
|
20231101,102900,98187768,909,909,909,909,0
|
|
20231101,102800,98187768,909,909,909,909,0
|
|
20231101,102700,98187768,909,908,909,908,658
|
|
20231101,102600,97589652,908,907,908,907,60
|
|
20231101,102500,97535215,907,907,907,907,1
|
|
20231101,102400,97534308,905,905,905,905,0
|
|
20231101,102300,97534308,905,905,905,905,0
|
|
20231101,102200,97534308,905,905,905,905,193
|
|
20231101,102100,97359643,905,905,905,905,0
|
|
20231101,102000,97359643,905,905,905,905,11
|
|
20231101,101900,97349688,904,904,904,904,232
|
|
20231101,101800,97139960,905,905,905,905,0
|
|
20231101,101700,97139960,905,905,905,905,5447
|
|
20231101,101600,92210425,905,905,905,905,547
|
|
20231101,101500,91715390,905,905,905,905,35
|
|
20231101,101400,91683715,905,905,905,905,1192
|
|
20231101,101300,90604955,905,904,905,904,164
|
|
20231101,101200,90456694,904,905,905,904,898
|
|
20231101,101100,89644602,905,905,905,905,187
|
|
20231101,101000,89475367,904,904,904,904,1807
|
|
20231101,100900,87841839,901,906,906,901,15461
|
|
20231101,100800,73872316,906,906,906,906,0
|
|
20231101,100700,73872316,906,907,907,906,2809
|
|
20231101,100600,71327152,907,907,907,907,0
|
|
20231101,100500,71327152,907,907,907,907,0
|
|
20231101,100400,71327152,907,909,909,907,160
|
|
20231101,100300,71182030,909,910,910,905,21711
|
|
20231101,100200,51488861,910,910,910,910,0
|
|
20231101,100100,51488861,910,911,911,910,1400
|
|
20231101,100000,50214767,913,913,913,913,0
|
|
20231101,095900,50214767,913,913,913,913,50
|
|
20231101,095800,50169117,913,913,913,913,0
|
|
20231101,095700,50169117,913,913,913,913,0
|
|
20231101,095600,50169117,913,913,913,913,50
|
|
20231101,095500,50123467,913,913,913,913,0
|
|
20231101,095400,50123467,913,914,914,913,1287
|
|
20231101,095300,48947154,914,914,914,914,1
|
|
20231101,095200,48946240,910,911,911,910,5694
|
|
20231101,095100,43763073,914,914,914,914,15
|
|
20231101,095000,43749363,914,913,914,913,81
|
|
20231101,094900,43675409,912,912,912,912,324
|
|
20231101,094800,43379921,912,912,912,912,0
|
|
20231101,094700,43379921,912,912,912,912,0
|
|
20231101,094600,43379921,912,912,912,912,0
|
|
20231101,094500,43379921,912,912,912,912,1
|
|
20231101,094400,43379009,909,910,910,909,5800
|
|
20231101,094300,38103194,910,910,910,910,0
|
|
20231101,094200,38103194,910,910,910,910,0
|
|
20231101,094100,38103194,910,910,910,910,8
|
|
20231101,094000,38095914,910,910,910,910,0
|
|
20231101,093900,38095914,910,910,910,910,0
|
|
20231101,093800,38095914,910,911,911,910,3000
|
|
20231101,093700,35365414,913,913,913,913,1
|
|
20231101,093600,35364501,913,913,913,913,6
|
|
20231101,093500,35359023,913,913,913,913,940
|
|
20231101,093400,34500803,908,909,909,908,200
|
|
20231101,093300,34319180,907,914,914,907,8878
|
|
20231101,093200,26221334,916,916,916,916,54
|
|
20231101,093100,26171870,917,917,917,917,624
|
|
20231101,093000,25599662,917,917,917,917,98
|
|
20231101,092900,25509796,918,918,918,918,0
|
|
20231101,092800,25509796,918,918,918,918,0
|
|
20231101,092700,25509796,918,918,918,918,0
|
|
20231101,092600,25509796,918,918,918,918,0
|
|
20231101,092500,25509796,918,917,918,917,229
|
|
20231101,092400,25299581,917,919,919,917,3237
|
|
20231101,092300,22330770,919,919,919,919,82
|
|
20231101,092200,22255412,920,921,921,920,2530
|
|
20231101,092100,19927714,925,925,925,925,0
|
|
20231101,092000,19927714,925,925,925,925,0
|
|
20231101,091900,19927714,925,923,925,923,1913
|
|
20231101,091800,18158191,924,923,924,923,362
|
|
20231101,091700,17823763,922,922,922,922,36
|
|
20231101,091600,17790571,922,922,922,922,422
|
|
20231101,091500,17401487,922,917,922,917,706
|
|
20231101,091400,16752558,917,917,917,917,0
|
|
20231101,091300,16752558,917,915,917,915,376
|
|
20231101,091200,16407785,916,916,916,916,9
|
|
20231101,091100,16399541,916,915,916,915,86
|
|
20231101,091000,16320836,914,914,914,914,0
|
|
20231101,090900,16320836,914,914,914,914,30
|
|
20231101,090800,16293416,917,917,917,917,0
|
|
20231101,090700,16293416,917,915,917,915,231
|
|
20231101,090600,16081885,915,914,915,914,499
|
|
20231101,090500,15625540,911,911,911,911,569
|
|
20231101,090400,15107181,911,918,918,910,3828
|
|
20231101,090300,11621374,920,918,920,918,928
|
|
20231101,090200,10768591,913,920,920,912,6772
|
|
20231101,090100,4580257,934,935,936,917,727
|
|
20231101,090000,3900668,935,939,939,910,4166
|