612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,190900,58418397,855,855,855,855,3028
|
|
20231101,190800,58418397,855,855,855,855,0
|
|
20231101,190700,58418397,855,855,855,855,0
|
|
20231101,190600,58418397,855,855,855,855,0
|
|
20231101,190500,58418397,855,855,855,855,0
|
|
20231101,190400,58418397,855,855,855,855,0
|
|
20231101,190300,58418397,855,855,855,855,0
|
|
20231101,190200,58418397,855,855,855,855,0
|
|
20231101,190100,58418397,855,855,855,855,0
|
|
20231101,190000,58418397,855,855,855,855,0
|
|
20231101,185900,58418397,855,855,855,855,0
|
|
20231101,185800,58418397,855,855,855,855,0
|
|
20231101,185700,58418397,855,855,855,855,0
|
|
20231101,185600,58418397,855,855,855,855,0
|
|
20231101,185500,58418397,855,855,855,855,0
|
|
20231101,185400,58418397,855,855,855,855,0
|
|
20231101,185300,58418397,855,855,855,855,0
|
|
20231101,185200,58418397,855,855,855,855,0
|
|
20231101,185100,58418397,855,855,855,855,0
|
|
20231101,185000,58418397,855,855,855,855,0
|
|
20231101,184900,58418397,855,855,855,855,0
|
|
20231101,184800,58418397,855,855,855,855,0
|
|
20231101,184700,58418397,855,855,855,855,0
|
|
20231101,184600,58418397,855,855,855,855,0
|
|
20231101,184500,58418397,855,855,855,855,0
|
|
20231101,184400,58418397,855,855,855,855,0
|
|
20231101,184300,58418397,855,855,855,855,0
|
|
20231101,184200,58418397,855,855,855,855,0
|
|
20231101,184100,58418397,855,855,855,855,0
|
|
20231101,184000,58418397,855,855,855,855,0
|
|
20231101,183900,58418397,855,855,855,855,3028
|
|
20231101,183800,58418397,855,855,855,855,0
|
|
20231101,183700,58418397,855,855,855,855,0
|
|
20231101,183600,58418397,855,855,855,855,0
|
|
20231101,183500,58418397,855,855,855,855,0
|
|
20231101,183400,58418397,855,855,855,855,0
|
|
20231101,183300,58418397,855,855,855,855,0
|
|
20231101,183200,58418397,855,855,855,855,0
|
|
20231101,183100,58418397,855,855,855,855,0
|
|
20231101,183000,58418397,855,855,855,855,0
|
|
20231101,182900,58418397,855,855,855,855,0
|
|
20231101,182800,58418397,855,855,855,855,0
|
|
20231101,182700,58418397,855,855,855,855,0
|
|
20231101,182600,58418397,855,855,855,855,0
|
|
20231101,182500,58418397,855,855,855,855,0
|
|
20231101,182400,58418397,855,855,855,855,0
|
|
20231101,182300,58418397,855,855,855,855,0
|
|
20231101,182200,58418397,855,855,855,855,0
|
|
20231101,182100,58418397,855,855,855,855,0
|
|
20231101,182000,58418397,855,855,855,855,0
|
|
20231101,181900,58418397,855,855,855,855,0
|
|
20231101,181800,58418397,855,855,855,855,0
|
|
20231101,181700,58418397,855,855,855,855,0
|
|
20231101,181600,58418397,855,855,855,855,0
|
|
20231101,181500,58418397,855,855,855,855,0
|
|
20231101,181400,58418397,855,855,855,855,0
|
|
20231101,181300,58418397,855,855,855,855,0
|
|
20231101,181200,58418397,855,855,855,855,0
|
|
20231101,181100,58418397,855,855,855,855,0
|
|
20231101,181000,58418397,855,855,855,855,0
|
|
20231101,180900,58418397,855,855,855,855,3028
|
|
20231101,180800,58418397,855,855,855,855,0
|
|
20231101,180700,58418397,855,855,855,855,0
|
|
20231101,180600,58418397,855,855,855,855,0
|
|
20231101,180500,58418397,855,855,855,855,0
|
|
20231101,180400,58418397,855,855,855,855,0
|
|
20231101,180300,58418397,855,855,855,855,0
|
|
20231101,180200,58418397,855,855,855,855,0
|
|
20231101,180100,58418397,855,855,855,855,0
|
|
20231101,180000,58418397,855,855,855,855,0
|
|
20231101,175900,58418397,855,855,855,855,0
|
|
20231101,175800,58418397,855,855,855,855,0
|
|
20231101,175700,58418397,855,855,855,855,0
|
|
20231101,175600,58418397,855,855,855,855,0
|
|
20231101,175500,58418397,855,855,855,855,0
|
|
20231101,175400,58418397,855,855,855,855,0
|
|
20231101,175300,58418397,855,855,855,855,0
|
|
20231101,175200,58418397,855,855,855,855,0
|
|
20231101,175100,58418397,855,855,855,855,0
|
|
20231101,175000,58418397,855,855,855,855,0
|
|
20231101,174900,58418397,855,855,855,855,0
|
|
20231101,174800,58418397,855,855,855,855,0
|
|
20231101,174700,58418397,855,855,855,855,0
|
|
20231101,174600,58418397,855,855,855,855,0
|
|
20231101,174500,58418397,855,855,855,855,0
|
|
20231101,174400,58418397,855,855,855,855,0
|
|
20231101,174300,58418397,855,855,855,855,0
|
|
20231101,174200,58418397,855,855,855,855,0
|
|
20231101,174100,58418397,855,855,855,855,0
|
|
20231101,174000,58418397,855,855,855,855,0
|
|
20231101,173900,58418397,855,855,855,855,3028
|
|
20231101,173800,58418397,855,855,855,855,0
|
|
20231101,173700,58418397,855,855,855,855,0
|
|
20231101,173600,58418397,855,855,855,855,0
|
|
20231101,173500,58418397,855,855,855,855,0
|
|
20231101,173400,58418397,855,855,855,855,0
|
|
20231101,173300,58418397,855,855,855,855,0
|
|
20231101,173200,58418397,855,855,855,855,0
|
|
20231101,173100,58418397,855,855,855,855,0
|
|
20231101,173000,58418397,855,855,855,855,0
|
|
20231101,172900,58418397,855,855,855,855,0
|
|
20231101,172800,58418397,855,855,855,855,0
|
|
20231101,172700,58418397,855,855,855,855,0
|
|
20231101,172600,58418397,855,855,855,855,0
|
|
20231101,172500,58418397,855,855,855,855,0
|
|
20231101,172400,58418397,855,855,855,855,0
|
|
20231101,172300,58418397,855,855,855,855,0
|
|
20231101,172200,58418397,855,855,855,855,0
|
|
20231101,172100,58418397,855,855,855,855,0
|
|
20231101,172000,58418397,855,855,855,855,0
|
|
20231101,171900,58418397,855,855,855,855,0
|
|
20231101,171800,58418397,855,855,855,855,0
|
|
20231101,171700,58418397,855,855,855,855,0
|
|
20231101,171600,58418397,855,855,855,855,0
|
|
20231101,171500,58418397,855,855,855,855,0
|
|
20231101,171400,58418397,855,855,855,855,0
|
|
20231101,171300,58418397,855,855,855,855,0
|
|
20231101,171200,58418397,855,855,855,855,0
|
|
20231101,171100,58418397,855,855,855,855,0
|
|
20231101,171000,58418397,855,855,855,855,0
|
|
20231101,170900,58418397,855,855,855,855,3028
|
|
20231101,170800,58418397,855,855,855,855,0
|
|
20231101,170700,58418397,855,855,855,855,0
|
|
20231101,170600,58418397,855,855,855,855,0
|
|
20231101,170500,58418397,855,855,855,855,0
|
|
20231101,170400,58418397,855,855,855,855,0
|
|
20231101,170300,58418397,855,855,855,855,0
|
|
20231101,170200,58418397,855,855,855,855,0
|
|
20231101,170100,58418397,855,855,855,855,0
|
|
20231101,170000,58418397,855,855,855,855,0
|
|
20231101,165900,58418397,855,855,855,855,0
|
|
20231101,165800,58418397,855,855,855,855,0
|
|
20231101,165700,58418397,855,855,855,855,0
|
|
20231101,165600,58418397,855,855,855,855,0
|
|
20231101,165500,58418397,855,855,855,855,0
|
|
20231101,165400,58418397,855,855,855,855,0
|
|
20231101,165300,58418397,855,855,855,855,0
|
|
20231101,165200,58418397,855,855,855,855,0
|
|
20231101,165100,58418397,855,855,855,855,0
|
|
20231101,165000,58418397,855,855,855,855,0
|
|
20231101,164900,58418397,855,855,855,855,0
|
|
20231101,164800,58418397,855,855,855,855,0
|
|
20231101,164700,58418397,855,855,855,855,0
|
|
20231101,164600,58418397,855,855,855,855,0
|
|
20231101,164500,58418397,855,855,855,855,0
|
|
20231101,164400,58418397,855,855,855,855,0
|
|
20231101,164300,58418397,855,855,855,855,0
|
|
20231101,164200,58418397,855,855,855,855,0
|
|
20231101,164100,58418397,855,855,855,855,0
|
|
20231101,164000,58418397,855,855,855,855,0
|
|
20231101,163900,58418397,855,855,855,855,3028
|
|
20231101,163800,58418397,855,855,855,855,0
|
|
20231101,163700,58418397,855,855,855,855,0
|
|
20231101,163600,58418397,855,855,855,855,0
|
|
20231101,163500,58418397,855,855,855,855,0
|
|
20231101,163400,58418397,855,855,855,855,0
|
|
20231101,163300,58418397,855,855,855,855,0
|
|
20231101,163200,58418397,855,855,855,855,0
|
|
20231101,163100,58418397,855,855,855,855,0
|
|
20231101,163000,58418397,855,855,855,855,0
|
|
20231101,162900,58418397,855,855,855,855,0
|
|
20231101,162800,58418397,855,855,855,855,0
|
|
20231101,162700,58418397,855,855,855,855,0
|
|
20231101,162600,58418397,855,855,855,855,0
|
|
20231101,162500,58418397,855,855,855,855,0
|
|
20231101,162400,58418397,855,855,855,855,0
|
|
20231101,162300,58418397,855,855,855,855,0
|
|
20231101,162200,58418397,855,855,855,855,0
|
|
20231101,162100,58418397,855,855,855,855,0
|
|
20231101,162000,58418397,855,855,855,855,0
|
|
20231101,161900,58418397,855,855,855,855,0
|
|
20231101,161800,58418397,855,855,855,855,0
|
|
20231101,161700,58418397,855,855,855,855,0
|
|
20231101,161600,58418397,855,855,855,855,0
|
|
20231101,161500,58418397,855,855,855,855,0
|
|
20231101,161400,58418397,855,855,855,855,0
|
|
20231101,161300,58418397,855,855,855,855,0
|
|
20231101,161200,58418397,855,855,855,855,0
|
|
20231101,161100,58418397,855,855,855,855,0
|
|
20231101,161000,58418397,855,855,855,855,0
|
|
20231101,160900,58418397,855,855,855,855,3028
|
|
20231101,160800,58418397,855,855,855,855,0
|
|
20231101,160700,58418397,855,855,855,855,0
|
|
20231101,160600,58418397,855,855,855,855,0
|
|
20231101,160500,58418397,855,855,855,855,0
|
|
20231101,160400,58418397,855,855,855,855,0
|
|
20231101,160300,58418397,855,855,855,855,0
|
|
20231101,160200,58418397,855,855,855,855,0
|
|
20231101,160100,58418397,855,855,855,855,0
|
|
20231101,160000,58418397,855,855,855,855,0
|
|
20231101,155900,58418397,855,855,855,855,0
|
|
20231101,155800,58418397,855,855,855,855,0
|
|
20231101,155700,58418397,855,855,855,855,0
|
|
20231101,155600,58418397,855,855,855,855,0
|
|
20231101,155500,58418397,855,855,855,855,0
|
|
20231101,155400,58418397,855,855,855,855,0
|
|
20231101,155300,58418397,855,855,855,855,0
|
|
20231101,155200,58418397,855,855,855,855,0
|
|
20231101,155100,58418397,855,855,855,855,0
|
|
20231101,155000,58418397,855,855,855,855,0
|
|
20231101,154900,58418397,855,855,855,855,0
|
|
20231101,154800,58418397,855,855,855,855,0
|
|
20231101,154700,58418397,855,855,855,855,0
|
|
20231101,154600,58418397,855,855,855,855,0
|
|
20231101,154500,58418397,855,855,855,855,0
|
|
20231101,154400,58418397,855,855,855,855,0
|
|
20231101,154300,58418397,855,855,855,855,0
|
|
20231101,154200,58418397,855,855,855,855,0
|
|
20231101,154100,58418397,855,855,855,855,0
|
|
20231101,154000,58418397,855,855,855,855,0
|
|
20231101,153900,58418397,855,855,855,855,3028
|
|
20231101,153800,58418397,855,855,855,855,0
|
|
20231101,153700,58418397,855,855,855,855,0
|
|
20231101,153600,58418397,855,855,855,855,0
|
|
20231101,153500,58418397,855,855,855,855,0
|
|
20231101,153400,58418397,855,855,855,855,0
|
|
20231101,153300,58418397,855,855,855,855,0
|
|
20231101,153200,58418397,855,855,855,855,0
|
|
20231101,153100,58418397,855,855,855,855,0
|
|
20231101,153000,58418397,855,855,855,855,3028
|
|
20231101,152900,55829457,854,854,854,854,0
|
|
20231101,152800,55829457,854,854,854,854,0
|
|
20231101,152700,55829457,854,854,854,854,0
|
|
20231101,152600,55829457,854,854,854,854,0
|
|
20231101,152500,55829457,854,854,854,854,0
|
|
20231101,152400,55829457,854,854,854,854,0
|
|
20231101,152300,55829457,854,854,854,854,0
|
|
20231101,152200,55829457,854,854,854,854,0
|
|
20231101,152100,55829457,854,854,854,854,0
|
|
20231101,152000,55829457,854,854,854,854,0
|
|
20231101,151900,55829457,854,854,854,854,0
|
|
20231101,151800,55829457,854,854,854,854,0
|
|
20231101,151700,55829457,854,854,854,854,1
|
|
20231101,151600,55828603,854,854,854,854,0
|
|
20231101,151500,55828603,854,854,854,854,0
|
|
20231101,151400,55828603,854,854,854,854,0
|
|
20231101,151300,55828603,854,854,854,854,0
|
|
20231101,151200,55828603,854,854,854,854,0
|
|
20231101,151100,55828603,854,854,854,854,0
|
|
20231101,151000,55828603,854,854,854,854,0
|
|
20231101,150900,55828603,854,854,854,854,18
|
|
20231101,150800,55813231,854,854,854,854,1
|
|
20231101,150700,55812377,851,852,852,851,200
|
|
20231101,150600,55642171,851,851,851,851,0
|
|
20231101,150500,55642171,851,851,851,851,0
|
|
20231101,150400,55642171,851,851,851,851,0
|
|
20231101,150300,55642171,851,851,851,851,0
|
|
20231101,150200,55642171,851,851,851,851,0
|
|
20231101,150100,55642171,851,851,851,851,0
|
|
20231101,150000,55642171,851,854,854,851,2213
|
|
20231101,145900,53757673,854,854,854,854,0
|
|
20231101,145800,53757673,854,854,854,854,0
|
|
20231101,145700,53757673,854,854,854,854,10
|
|
20231101,145600,53749133,854,854,854,854,7
|
|
20231101,145500,53743155,854,854,854,854,0
|
|
20231101,145400,53743155,854,854,854,854,0
|
|
20231101,145300,53743155,854,854,854,854,3
|
|
20231101,145200,53740593,855,855,855,855,0
|
|
20231101,145100,53740593,855,855,855,855,0
|
|
20231101,145000,53740593,855,855,855,855,0
|
|
20231101,144900,53740593,855,855,855,855,0
|
|
20231101,144800,53740593,855,852,855,852,4
|
|
20231101,144700,53737182,852,852,852,852,135
|
|
20231101,144600,53622162,852,852,852,852,0
|
|
20231101,144500,53622162,852,852,852,852,5
|
|
20231101,144400,53617902,852,852,852,852,42
|
|
20231101,144300,53582118,852,852,852,852,16
|
|
20231101,144200,53568486,851,851,851,851,1
|
|
20231101,144100,53567635,852,852,852,852,0
|
|
20231101,144000,53567635,852,851,852,851,521
|
|
20231101,143900,53123745,852,852,852,852,52
|
|
20231101,143800,53079441,852,852,852,852,0
|
|
20231101,143700,53079441,852,852,852,852,0
|
|
20231101,143600,53079441,852,852,852,852,0
|
|
20231101,143500,53079441,852,852,852,852,1
|
|
20231101,143400,53078589,855,855,855,855,0
|
|
20231101,143300,53078589,855,855,855,855,0
|
|
20231101,143200,53078589,855,855,855,855,0
|
|
20231101,143100,53078589,855,855,855,855,0
|
|
20231101,143000,53078589,855,855,855,855,0
|
|
20231101,142900,53078589,855,855,855,855,0
|
|
20231101,142800,53078589,855,855,855,855,0
|
|
20231101,142700,53078589,855,855,855,855,21
|
|
20231101,142600,53060634,855,855,855,855,0
|
|
20231101,142500,53060634,855,855,855,855,0
|
|
20231101,142400,53060634,855,855,855,855,0
|
|
20231101,142300,53060634,855,855,855,855,2
|
|
20231101,142200,53058924,855,855,855,855,0
|
|
20231101,142100,53058924,855,855,855,855,0
|
|
20231101,142000,53058924,855,855,855,855,0
|
|
20231101,141900,53058924,855,855,855,855,1523
|
|
20231101,141800,51756759,855,855,855,855,0
|
|
20231101,141700,51756759,855,855,855,855,0
|
|
20231101,141600,51756759,855,850,855,850,6253
|
|
20231101,141500,46439197,850,850,850,850,9
|
|
20231101,141400,46431547,850,850,850,850,5235
|
|
20231101,141300,41981797,849,849,849,849,50
|
|
20231101,141200,41939347,850,850,850,850,78
|
|
20231101,141100,41873047,850,850,850,850,3
|
|
20231101,141000,41870497,850,850,850,850,0
|
|
20231101,140900,41870497,850,850,850,850,0
|
|
20231101,140800,41870497,850,850,850,850,0
|
|
20231101,140700,41870497,850,850,850,850,21
|
|
20231101,140600,41852647,850,850,850,850,0
|
|
20231101,140500,41852647,850,850,850,850,9769
|
|
20231101,140400,33548997,851,851,851,851,0
|
|
20231101,140300,33548997,851,851,851,851,0
|
|
20231101,140200,33548997,851,851,851,851,0
|
|
20231101,140100,33548997,851,851,851,851,0
|
|
20231101,140000,33548997,851,851,851,851,0
|
|
20231101,135900,33548997,851,851,851,851,0
|
|
20231101,135800,33548997,851,851,851,851,0
|
|
20231101,135700,33548997,851,851,851,851,9
|
|
20231101,135600,33541338,851,851,851,851,0
|
|
20231101,135500,33541338,851,851,851,851,10
|
|
20231101,135400,33532828,851,851,851,851,601
|
|
20231101,135300,33021377,851,851,851,851,400
|
|
20231101,135200,32680977,851,851,851,851,0
|
|
20231101,135100,32680977,851,851,851,851,0
|
|
20231101,135000,32680977,851,851,851,851,0
|
|
20231101,134900,32680977,851,851,851,851,0
|
|
20231101,134800,32680977,851,851,851,851,0
|
|
20231101,134700,32680977,851,851,851,851,110
|
|
20231101,134600,32587367,851,851,851,851,5
|
|
20231101,134500,32583112,851,851,851,851,0
|
|
20231101,134400,32583112,851,851,851,851,0
|
|
20231101,134300,32583112,851,851,851,851,0
|
|
20231101,134200,32583112,851,851,851,851,30
|
|
20231101,134100,32557582,851,851,851,851,0
|
|
20231101,134000,32557582,851,851,851,851,2
|
|
20231101,133900,32555880,851,851,851,851,0
|
|
20231101,133800,32555880,851,851,851,851,0
|
|
20231101,133700,32555880,851,851,851,851,10
|
|
20231101,133600,32547370,851,851,851,851,9
|
|
20231101,133500,32539711,851,851,851,851,0
|
|
20231101,133400,32539711,851,851,851,851,294
|
|
20231101,133300,32289517,851,851,851,851,146
|
|
20231101,133200,32165271,851,851,851,851,0
|
|
20231101,133100,32165271,851,851,851,851,9
|
|
20231101,133000,32157612,851,851,851,851,0
|
|
20231101,132900,32157612,851,852,852,851,3825
|
|
20231101,132800,28900257,852,852,852,852,230
|
|
20231101,132700,28704297,853,855,855,853,1160
|
|
20231101,132600,27714802,855,855,855,855,0
|
|
20231101,132500,27714802,855,855,855,855,0
|
|
20231101,132400,27714802,855,855,855,855,0
|
|
20231101,132300,27714802,855,855,855,855,15
|
|
20231101,132200,27701977,855,855,855,855,2
|
|
20231101,132100,27700267,853,854,854,853,80
|
|
20231101,132000,27632024,855,855,855,855,3
|
|
20231101,131900,27629459,853,853,853,853,910
|
|
20231101,131800,26853229,854,854,854,854,0
|
|
20231101,131700,26853229,854,854,854,854,10
|
|
20231101,131600,26844689,854,854,854,854,980
|
|
20231101,131500,26007769,854,854,854,854,0
|
|
20231101,131400,26007769,854,854,854,854,0
|
|
20231101,131300,26007769,854,854,854,854,0
|
|
20231101,131200,26007769,854,854,854,854,1
|
|
20231101,131100,26006915,854,854,854,854,0
|
|
20231101,131000,26006915,854,854,854,854,0
|
|
20231101,130900,26006915,854,854,854,854,1
|
|
20231101,130800,26006061,855,855,855,855,0
|
|
20231101,130700,26006061,855,856,856,855,15
|
|
20231101,130600,25993229,856,856,856,856,49
|
|
20231101,130500,25951285,857,857,857,857,0
|
|
20231101,130400,25951285,857,857,857,857,3
|
|
20231101,130300,25948714,856,856,856,856,0
|
|
20231101,130200,25948714,856,856,856,856,1
|
|
20231101,130100,25947858,857,857,857,857,0
|
|
20231101,130000,25947858,857,857,857,857,2
|
|
20231101,125900,25946144,856,856,856,856,0
|
|
20231101,125800,25946144,856,856,856,856,0
|
|
20231101,125700,25946144,856,856,856,856,0
|
|
20231101,125600,25946144,856,856,856,856,0
|
|
20231101,125500,25946144,856,856,856,856,0
|
|
20231101,125400,25946144,856,856,856,856,0
|
|
20231101,125300,25946144,856,856,856,856,0
|
|
20231101,125200,25946144,856,856,856,856,0
|
|
20231101,125100,25946144,856,856,856,856,0
|
|
20231101,125000,25946144,856,856,856,856,0
|
|
20231101,124900,25946144,856,856,856,856,0
|
|
20231101,124800,25946144,856,856,856,856,0
|
|
20231101,124700,25946144,856,856,856,856,0
|
|
20231101,124600,25946144,856,856,856,856,4
|
|
20231101,124500,25942720,856,856,856,856,0
|
|
20231101,124400,25942720,856,856,856,856,0
|
|
20231101,124300,25942720,856,856,856,856,0
|
|
20231101,124200,25942720,856,856,856,856,10
|
|
20231101,124100,25934160,856,856,856,856,0
|
|
20231101,124000,25934160,856,856,856,856,0
|
|
20231101,123900,25934160,856,856,856,856,0
|
|
20231101,123800,25934160,856,856,856,856,0
|
|
20231101,123700,25934160,856,856,856,856,3
|
|
20231101,123600,25931592,853,853,853,853,0
|
|
20231101,123500,25931592,853,853,853,853,0
|
|
20231101,123400,25931592,853,853,853,853,0
|
|
20231101,123300,25931592,853,853,853,853,0
|
|
20231101,123200,25931592,853,853,853,853,0
|
|
20231101,123100,25931592,853,853,853,853,0
|
|
20231101,123000,25931592,853,853,853,853,0
|
|
20231101,122900,25931592,853,853,853,853,0
|
|
20231101,122800,25931592,853,856,856,853,18
|
|
20231101,122700,25916187,856,856,856,856,0
|
|
20231101,122600,25916187,856,856,856,856,0
|
|
20231101,122500,25916187,856,856,856,856,0
|
|
20231101,122400,25916187,856,856,856,856,0
|
|
20231101,122300,25916187,856,856,856,856,0
|
|
20231101,122200,25916187,856,856,856,856,0
|
|
20231101,122100,25916187,856,856,856,856,0
|
|
20231101,122000,25916187,856,856,856,856,50
|
|
20231101,121900,25873387,857,857,857,857,1
|
|
20231101,121800,25872530,856,856,856,856,52
|
|
20231101,121700,25828018,856,856,856,856,9
|
|
20231101,121600,25820314,856,856,856,856,0
|
|
20231101,121500,25820314,856,856,856,856,0
|
|
20231101,121400,25820314,856,856,856,856,0
|
|
20231101,121300,25820314,856,856,856,856,1
|
|
20231101,121200,25819458,852,852,852,852,0
|
|
20231101,121100,25819458,852,852,852,852,0
|
|
20231101,121000,25819458,852,853,853,852,205
|
|
20231101,120900,25644792,856,856,856,856,0
|
|
20231101,120800,25644792,856,854,856,854,2015
|
|
20231101,120700,23920449,854,854,854,854,9
|
|
20231101,120600,23912763,854,854,854,854,0
|
|
20231101,120500,23912763,854,854,854,854,0
|
|
20231101,120400,23912763,854,854,854,854,0
|
|
20231101,120300,23912763,854,854,854,854,0
|
|
20231101,120200,23912763,854,854,854,854,0
|
|
20231101,120100,23912763,854,854,854,854,0
|
|
20231101,120000,23912763,854,854,854,854,0
|
|
20231101,115900,23912763,854,854,854,854,0
|
|
20231101,115800,23912763,854,854,854,854,0
|
|
20231101,115700,23912763,854,854,854,854,11
|
|
20231101,115600,23903369,854,854,854,854,0
|
|
20231101,115500,23903369,854,854,854,854,0
|
|
20231101,115400,23903369,854,854,854,854,0
|
|
20231101,115300,23903369,854,854,854,854,0
|
|
20231101,115200,23903369,854,854,854,854,0
|
|
20231101,115100,23903369,854,854,854,854,0
|
|
20231101,115000,23903369,854,854,854,854,1
|
|
20231101,114900,23902515,852,853,853,852,150
|
|
20231101,114800,23774631,854,854,854,854,0
|
|
20231101,114700,23774631,854,854,854,854,9
|
|
20231101,114600,23766945,854,854,854,854,0
|
|
20231101,114500,23766945,854,854,854,854,0
|
|
20231101,114400,23766945,854,853,854,853,117
|
|
20231101,114300,23667143,853,853,853,853,5
|
|
20231101,114200,23662878,853,853,853,853,0
|
|
20231101,114100,23662878,853,853,853,853,0
|
|
20231101,114000,23662878,853,853,853,853,0
|
|
20231101,113900,23662878,853,853,853,853,0
|
|
20231101,113800,23662878,853,852,853,852,64
|
|
20231101,113700,23608349,852,852,852,852,10
|
|
20231101,113600,23599829,852,852,852,852,0
|
|
20231101,113500,23599829,852,850,852,850,575
|
|
20231101,113400,23111077,851,851,851,851,82
|
|
20231101,113300,23041295,852,852,852,852,0
|
|
20231101,113200,23041295,852,851,852,851,3
|
|
20231101,113100,23038740,852,852,852,852,0
|
|
20231101,113000,23038740,852,852,852,852,0
|
|
20231101,112900,23038740,852,852,852,852,0
|
|
20231101,112800,23038740,852,852,852,852,0
|
|
20231101,112700,23038740,852,852,852,852,20
|
|
20231101,112600,23021700,851,851,851,851,0
|
|
20231101,112500,23021700,851,851,851,851,0
|
|
20231101,112400,23021700,851,851,851,851,0
|
|
20231101,112300,23021700,851,851,851,851,0
|
|
20231101,112200,23021700,851,851,851,851,0
|
|
20231101,112100,23021700,851,851,851,851,0
|
|
20231101,112000,23021700,851,851,851,851,0
|
|
20231101,111900,23021700,851,851,851,851,0
|
|
20231101,111800,23021700,851,851,851,851,0
|
|
20231101,111700,23021700,851,851,851,851,0
|
|
20231101,111600,23021700,851,851,851,851,300
|
|
20231101,111500,22766400,851,851,851,851,0
|
|
20231101,111400,22766400,851,851,851,851,0
|
|
20231101,111300,22766400,851,851,851,851,0
|
|
20231101,111200,22766400,851,851,851,851,0
|
|
20231101,111100,22766400,851,852,852,851,1522
|
|
20231101,111000,21470264,852,853,853,852,96
|
|
20231101,110900,21388466,851,851,851,851,0
|
|
20231101,110800,21388466,851,851,851,851,0
|
|
20231101,110700,21388466,851,851,851,851,0
|
|
20231101,110600,21388466,851,851,851,851,0
|
|
20231101,110500,21388466,851,851,851,851,0
|
|
20231101,110400,21388466,851,851,851,851,0
|
|
20231101,110300,21388466,851,851,851,851,0
|
|
20231101,110200,21388466,851,851,851,851,0
|
|
20231101,110100,21388466,851,851,851,851,0
|
|
20231101,110000,21388466,851,851,851,851,0
|
|
20231101,105900,21388466,851,851,851,851,0
|
|
20231101,105800,21388466,851,851,851,851,0
|
|
20231101,105700,21388466,851,851,851,851,0
|
|
20231101,105600,21388466,851,851,851,851,0
|
|
20231101,105500,21388466,851,851,851,851,0
|
|
20231101,105400,21388466,851,851,851,851,0
|
|
20231101,105300,21388466,851,851,851,851,0
|
|
20231101,105200,21388466,851,852,852,851,100
|
|
20231101,105100,21303365,851,851,851,851,0
|
|
20231101,105000,21303365,851,851,851,851,0
|
|
20231101,104900,21303365,851,851,851,851,0
|
|
20231101,104800,21303365,851,851,851,851,1
|
|
20231101,104700,21302514,853,853,853,853,2
|
|
20231101,104600,21300808,853,853,853,853,0
|
|
20231101,104500,21300808,853,853,853,853,0
|
|
20231101,104400,21300808,853,853,853,853,1
|
|
20231101,104300,21299955,851,851,851,851,0
|
|
20231101,104200,21299955,851,851,851,851,0
|
|
20231101,104100,21299955,851,851,851,851,0
|
|
20231101,104000,21299955,851,851,851,851,0
|
|
20231101,103900,21299955,851,851,851,851,0
|
|
20231101,103800,21299955,851,851,851,851,0
|
|
20231101,103700,21299955,851,851,851,851,0
|
|
20231101,103600,21299955,851,851,851,851,1
|
|
20231101,103500,21299104,851,851,851,851,0
|
|
20231101,103400,21299104,851,851,851,851,0
|
|
20231101,103300,21299104,851,851,851,851,1
|
|
20231101,103200,21298253,851,851,851,851,0
|
|
20231101,103100,21298253,851,851,851,851,0
|
|
20231101,103000,21298253,851,851,851,851,0
|
|
20231101,102900,21298253,851,851,851,851,0
|
|
20231101,102800,21298253,851,851,851,851,2281
|
|
20231101,102700,19357122,852,852,852,852,0
|
|
20231101,102600,19357122,852,852,852,852,0
|
|
20231101,102500,19357122,852,852,852,852,0
|
|
20231101,102400,19357122,852,852,852,852,23
|
|
20231101,102300,19337526,851,851,851,851,1
|
|
20231101,102200,19336675,852,852,852,852,0
|
|
20231101,102100,19336675,852,852,852,852,0
|
|
20231101,102000,19336675,852,852,852,852,0
|
|
20231101,101900,19336675,852,852,852,852,0
|
|
20231101,101800,19336675,852,852,852,852,0
|
|
20231101,101700,19336675,852,852,852,852,19
|
|
20231101,101600,19320487,852,852,852,852,0
|
|
20231101,101500,19320487,852,852,852,852,11
|
|
20231101,101400,19311115,852,852,852,852,0
|
|
20231101,101300,19311115,852,852,852,852,1
|
|
20231101,101200,19310263,853,853,853,853,0
|
|
20231101,101100,19310263,853,853,853,853,0
|
|
20231101,101000,19310263,853,853,853,853,0
|
|
20231101,100900,19310263,853,853,853,853,0
|
|
20231101,100800,19310263,853,853,853,853,0
|
|
20231101,100700,19310263,853,853,853,853,0
|
|
20231101,100600,19310263,853,853,853,853,3
|
|
20231101,100500,19307704,853,853,853,853,13
|
|
20231101,100400,19296615,853,853,853,853,1
|
|
20231101,100300,19295762,853,853,853,853,0
|
|
20231101,100200,19295762,853,853,853,853,0
|
|
20231101,100100,19295762,853,853,853,853,0
|
|
20231101,100000,19295762,853,853,853,853,0
|
|
20231101,095900,19295762,853,853,853,853,5
|
|
20231101,095800,19291497,854,854,854,854,0
|
|
20231101,095700,19291497,854,854,854,854,0
|
|
20231101,095600,19291497,854,854,854,854,0
|
|
20231101,095500,19291497,854,854,854,854,0
|
|
20231101,095400,19291497,854,854,854,854,0
|
|
20231101,095300,19291497,854,854,854,854,0
|
|
20231101,095200,19291497,854,854,854,854,0
|
|
20231101,095100,19291497,854,854,854,854,42
|
|
20231101,095000,19255629,856,856,856,856,0
|
|
20231101,094900,19255629,856,856,856,856,0
|
|
20231101,094800,19255629,856,856,856,856,0
|
|
20231101,094700,19255629,856,856,856,856,0
|
|
20231101,094600,19255629,856,856,856,856,100
|
|
20231101,094500,19170029,857,857,857,857,0
|
|
20231101,094400,19170029,857,857,857,857,0
|
|
20231101,094300,19170029,857,858,858,857,125
|
|
20231101,094200,19062899,858,858,858,858,0
|
|
20231101,094100,19062899,858,858,858,858,0
|
|
20231101,094000,19062899,858,858,858,858,100
|
|
20231101,093900,18977099,858,858,858,858,0
|
|
20231101,093800,18977099,858,856,858,856,5020
|
|
20231101,093700,14670956,856,857,857,856,21
|
|
20231101,093600,14652969,857,857,857,857,33
|
|
20231101,093500,14624688,857,857,857,857,130
|
|
20231101,093400,14513278,851,851,851,851,1
|
|
20231101,093300,14512427,857,857,857,857,16
|
|
20231101,093200,14498715,857,857,857,857,7
|
|
20231101,093100,14492716,857,857,857,857,13
|
|
20231101,093000,14481575,857,851,857,851,501
|
|
20231101,092900,14055218,857,855,857,855,235
|
|
20231101,092800,13853853,857,857,857,857,0
|
|
20231101,092700,13853853,857,857,857,857,0
|
|
20231101,092600,13853853,857,857,857,857,0
|
|
20231101,092500,13853853,857,857,857,857,0
|
|
20231101,092400,13853853,857,857,857,857,1
|
|
20231101,092300,13852996,857,857,857,857,2000
|
|
20231101,092200,12138996,857,850,857,849,5020
|
|
20231101,092100,7839520,851,851,851,851,0
|
|
20231101,092000,7839520,851,851,851,851,4
|
|
20231101,091900,7836116,848,848,848,848,0
|
|
20231101,091800,7836116,848,850,850,848,1020
|
|
20231101,091700,6970897,850,851,851,850,6
|
|
20231101,091600,6965795,851,851,851,851,0
|
|
20231101,091500,6965795,851,850,851,850,58
|
|
20231101,091400,6916443,850,850,850,850,0
|
|
20231101,091300,6916443,850,850,850,850,928
|
|
20231101,091200,6127643,850,850,850,850,18
|
|
20231101,091100,6112343,850,850,850,850,2
|
|
20231101,091000,6110643,850,850,850,850,24
|
|
20231101,090900,6090243,851,851,851,851,0
|
|
20231101,090800,6090243,851,856,856,851,1839
|
|
20231101,090700,4525127,856,857,857,856,36
|
|
20231101,090600,4494281,858,853,858,847,744
|
|
20231101,090500,3862722,858,858,858,858,1
|
|
20231101,090400,3861864,858,857,858,852,82
|
|
20231101,090300,3791793,858,867,867,858,111
|
|
20231101,090200,3696097,868,870,870,868,291
|
|
20231101,090100,3443436,870,872,872,870,23
|
|
20231101,090000,3423403,881,890,890,872,3856
|