697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,203400,69697242,849,849,849,849,3685
|
|
20231101,203300,69697242,849,849,849,849,0
|
|
20231101,203200,69697242,849,849,849,849,0
|
|
20231101,203100,69697242,849,849,849,849,0
|
|
20231101,203000,69697242,849,849,849,849,0
|
|
20231101,202900,69697242,849,849,849,849,0
|
|
20231101,202800,69697242,849,849,849,849,0
|
|
20231101,202700,69697242,849,849,849,849,0
|
|
20231101,202600,69697242,849,849,849,849,0
|
|
20231101,202500,69697242,849,849,849,849,0
|
|
20231101,202400,69697242,849,849,849,849,0
|
|
20231101,202300,69697242,849,849,849,849,0
|
|
20231101,202200,69697242,849,849,849,849,0
|
|
20231101,202100,69697242,849,849,849,849,0
|
|
20231101,202000,69697242,849,849,849,849,0
|
|
20231101,201900,69697242,849,849,849,849,0
|
|
20231101,201800,69697242,849,849,849,849,0
|
|
20231101,201700,69697242,849,849,849,849,0
|
|
20231101,201600,69697242,849,849,849,849,0
|
|
20231101,201500,69697242,849,849,849,849,0
|
|
20231101,201400,69697242,849,849,849,849,0
|
|
20231101,201300,69697242,849,849,849,849,0
|
|
20231101,201200,69697242,849,849,849,849,0
|
|
20231101,201100,69697242,849,849,849,849,0
|
|
20231101,201000,69697242,849,849,849,849,0
|
|
20231101,200900,69697242,849,849,849,849,0
|
|
20231101,200800,69697242,849,849,849,849,0
|
|
20231101,200700,69697242,849,849,849,849,0
|
|
20231101,200600,69697242,849,849,849,849,0
|
|
20231101,200500,69697242,849,849,849,849,0
|
|
20231101,200400,69697242,849,849,849,849,3685
|
|
20231101,200300,69697242,849,849,849,849,0
|
|
20231101,200200,69697242,849,849,849,849,0
|
|
20231101,200100,69697242,849,849,849,849,0
|
|
20231101,200000,69697242,849,849,849,849,0
|
|
20231101,195900,69697242,849,849,849,849,0
|
|
20231101,195800,69697242,849,849,849,849,0
|
|
20231101,195700,69697242,849,849,849,849,0
|
|
20231101,195600,69697242,849,849,849,849,0
|
|
20231101,195500,69697242,849,849,849,849,0
|
|
20231101,195400,69697242,849,849,849,849,0
|
|
20231101,195300,69697242,849,849,849,849,0
|
|
20231101,195200,69697242,849,849,849,849,0
|
|
20231101,195100,69697242,849,849,849,849,0
|
|
20231101,195000,69697242,849,849,849,849,0
|
|
20231101,194900,69697242,849,849,849,849,0
|
|
20231101,194800,69697242,849,849,849,849,0
|
|
20231101,194700,69697242,849,849,849,849,0
|
|
20231101,194600,69697242,849,849,849,849,0
|
|
20231101,194500,69697242,849,849,849,849,0
|
|
20231101,194400,69697242,849,849,849,849,0
|
|
20231101,194300,69697242,849,849,849,849,0
|
|
20231101,194200,69697242,849,849,849,849,0
|
|
20231101,194100,69697242,849,849,849,849,0
|
|
20231101,194000,69697242,849,849,849,849,0
|
|
20231101,193900,69697242,849,849,849,849,0
|
|
20231101,193800,69697242,849,849,849,849,0
|
|
20231101,193700,69697242,849,849,849,849,0
|
|
20231101,193600,69697242,849,849,849,849,0
|
|
20231101,193500,69697242,849,849,849,849,0
|
|
20231101,193400,69697242,849,849,849,849,3685
|
|
20231101,193300,69697242,849,849,849,849,0
|
|
20231101,193200,69697242,849,849,849,849,0
|
|
20231101,193100,69697242,849,849,849,849,0
|
|
20231101,193000,69697242,849,849,849,849,0
|
|
20231101,192900,69697242,849,849,849,849,0
|
|
20231101,192800,69697242,849,849,849,849,0
|
|
20231101,192700,69697242,849,849,849,849,0
|
|
20231101,192600,69697242,849,849,849,849,0
|
|
20231101,192500,69697242,849,849,849,849,0
|
|
20231101,192400,69697242,849,849,849,849,0
|
|
20231101,192300,69697242,849,849,849,849,0
|
|
20231101,192200,69697242,849,849,849,849,0
|
|
20231101,192100,69697242,849,849,849,849,0
|
|
20231101,192000,69697242,849,849,849,849,0
|
|
20231101,191900,69697242,849,849,849,849,0
|
|
20231101,191800,69697242,849,849,849,849,0
|
|
20231101,191700,69697242,849,849,849,849,0
|
|
20231101,191600,69697242,849,849,849,849,0
|
|
20231101,191500,69697242,849,849,849,849,0
|
|
20231101,191400,69697242,849,849,849,849,0
|
|
20231101,191300,69697242,849,849,849,849,0
|
|
20231101,191200,69697242,849,849,849,849,0
|
|
20231101,191100,69697242,849,849,849,849,0
|
|
20231101,191000,69697242,849,849,849,849,0
|
|
20231101,190900,69697242,849,849,849,849,0
|
|
20231101,190800,69697242,849,849,849,849,0
|
|
20231101,190700,69697242,849,849,849,849,0
|
|
20231101,190600,69697242,849,849,849,849,0
|
|
20231101,190500,69697242,849,849,849,849,0
|
|
20231101,190400,69697242,849,849,849,849,3685
|
|
20231101,190300,69697242,849,849,849,849,0
|
|
20231101,190200,69697242,849,849,849,849,0
|
|
20231101,190100,69697242,849,849,849,849,0
|
|
20231101,190000,69697242,849,849,849,849,0
|
|
20231101,185900,69697242,849,849,849,849,0
|
|
20231101,185800,69697242,849,849,849,849,0
|
|
20231101,185700,69697242,849,849,849,849,0
|
|
20231101,185600,69697242,849,849,849,849,0
|
|
20231101,185500,69697242,849,849,849,849,0
|
|
20231101,185400,69697242,849,849,849,849,0
|
|
20231101,185300,69697242,849,849,849,849,0
|
|
20231101,185200,69697242,849,849,849,849,0
|
|
20231101,185100,69697242,849,849,849,849,0
|
|
20231101,185000,69697242,849,849,849,849,0
|
|
20231101,184900,69697242,849,849,849,849,0
|
|
20231101,184800,69697242,849,849,849,849,0
|
|
20231101,184700,69697242,849,849,849,849,0
|
|
20231101,184600,69697242,849,849,849,849,0
|
|
20231101,184500,69697242,849,849,849,849,0
|
|
20231101,184400,69697242,849,849,849,849,0
|
|
20231101,184300,69697242,849,849,849,849,0
|
|
20231101,184200,69697242,849,849,849,849,0
|
|
20231101,184100,69697242,849,849,849,849,0
|
|
20231101,184000,69697242,849,849,849,849,0
|
|
20231101,183900,69697242,849,849,849,849,0
|
|
20231101,183800,69697242,849,849,849,849,0
|
|
20231101,183700,69697242,849,849,849,849,0
|
|
20231101,183600,69697242,849,849,849,849,0
|
|
20231101,183500,69697242,849,849,849,849,0
|
|
20231101,183400,69697242,849,849,849,849,3685
|
|
20231101,183300,69697242,849,849,849,849,0
|
|
20231101,183200,69697242,849,849,849,849,0
|
|
20231101,183100,69697242,849,849,849,849,0
|
|
20231101,183000,69697242,849,849,849,849,0
|
|
20231101,182900,69697242,849,849,849,849,0
|
|
20231101,182800,69697242,849,849,849,849,0
|
|
20231101,182700,69697242,849,849,849,849,0
|
|
20231101,182600,69697242,849,849,849,849,0
|
|
20231101,182500,69697242,849,849,849,849,0
|
|
20231101,182400,69697242,849,849,849,849,0
|
|
20231101,182300,69697242,849,849,849,849,0
|
|
20231101,182200,69697242,849,849,849,849,0
|
|
20231101,182100,69697242,849,849,849,849,0
|
|
20231101,182000,69697242,849,849,849,849,0
|
|
20231101,181900,69697242,849,849,849,849,0
|
|
20231101,181800,69697242,849,849,849,849,0
|
|
20231101,181700,69697242,849,849,849,849,0
|
|
20231101,181600,69697242,849,849,849,849,0
|
|
20231101,181500,69697242,849,849,849,849,0
|
|
20231101,181400,69697242,849,849,849,849,0
|
|
20231101,181300,69697242,849,849,849,849,0
|
|
20231101,181200,69697242,849,849,849,849,0
|
|
20231101,181100,69697242,849,849,849,849,0
|
|
20231101,181000,69697242,849,849,849,849,0
|
|
20231101,180900,69697242,849,849,849,849,0
|
|
20231101,180800,69697242,849,849,849,849,0
|
|
20231101,180700,69697242,849,849,849,849,0
|
|
20231101,180600,69697242,849,849,849,849,0
|
|
20231101,180500,69697242,849,849,849,849,0
|
|
20231101,180400,69697242,849,849,849,849,3685
|
|
20231101,180300,69697242,849,849,849,849,0
|
|
20231101,180200,69697242,849,849,849,849,0
|
|
20231101,180100,69697242,849,849,849,849,0
|
|
20231101,180000,69697242,849,849,849,849,0
|
|
20231101,175900,69697242,849,849,849,849,0
|
|
20231101,175800,69697242,849,849,849,849,0
|
|
20231101,175700,69697242,849,849,849,849,0
|
|
20231101,175600,69697242,849,849,849,849,0
|
|
20231101,175500,69697242,849,849,849,849,0
|
|
20231101,175400,69697242,849,849,849,849,0
|
|
20231101,175300,69697242,849,849,849,849,0
|
|
20231101,175200,69697242,849,849,849,849,0
|
|
20231101,175100,69697242,849,849,849,849,0
|
|
20231101,175000,69697242,849,849,849,849,0
|
|
20231101,174900,69697242,849,849,849,849,0
|
|
20231101,174800,69697242,849,849,849,849,0
|
|
20231101,174700,69697242,849,849,849,849,0
|
|
20231101,174600,69697242,849,849,849,849,0
|
|
20231101,174500,69697242,849,849,849,849,0
|
|
20231101,174400,69697242,849,849,849,849,0
|
|
20231101,174300,69697242,849,849,849,849,0
|
|
20231101,174200,69697242,849,849,849,849,0
|
|
20231101,174100,69697242,849,849,849,849,0
|
|
20231101,174000,69697242,849,849,849,849,0
|
|
20231101,173900,69697242,849,849,849,849,0
|
|
20231101,173800,69697242,849,849,849,849,0
|
|
20231101,173700,69697242,849,849,849,849,0
|
|
20231101,173600,69697242,849,849,849,849,0
|
|
20231101,173500,69697242,849,849,849,849,0
|
|
20231101,173400,69697242,849,849,849,849,3685
|
|
20231101,173300,69697242,849,849,849,849,0
|
|
20231101,173200,69697242,849,849,849,849,0
|
|
20231101,173100,69697242,849,849,849,849,0
|
|
20231101,173000,69697242,849,849,849,849,0
|
|
20231101,172900,69697242,849,849,849,849,0
|
|
20231101,172800,69697242,849,849,849,849,0
|
|
20231101,172700,69697242,849,849,849,849,0
|
|
20231101,172600,69697242,849,849,849,849,0
|
|
20231101,172500,69697242,849,849,849,849,0
|
|
20231101,172400,69697242,849,849,849,849,0
|
|
20231101,172300,69697242,849,849,849,849,0
|
|
20231101,172200,69697242,849,849,849,849,0
|
|
20231101,172100,69697242,849,849,849,849,0
|
|
20231101,172000,69697242,849,849,849,849,0
|
|
20231101,171900,69697242,849,849,849,849,0
|
|
20231101,171800,69697242,849,849,849,849,0
|
|
20231101,171700,69697242,849,849,849,849,0
|
|
20231101,171600,69697242,849,849,849,849,0
|
|
20231101,171500,69697242,849,849,849,849,0
|
|
20231101,171400,69697242,849,849,849,849,0
|
|
20231101,171300,69697242,849,849,849,849,0
|
|
20231101,171200,69697242,849,849,849,849,0
|
|
20231101,171100,69697242,849,849,849,849,0
|
|
20231101,171000,69697242,849,849,849,849,0
|
|
20231101,170900,69697242,849,849,849,849,0
|
|
20231101,170800,69697242,849,849,849,849,0
|
|
20231101,170700,69697242,849,849,849,849,0
|
|
20231101,170600,69697242,849,849,849,849,0
|
|
20231101,170500,69697242,849,849,849,849,0
|
|
20231101,170400,69697242,849,849,849,849,3685
|
|
20231101,170300,69697242,849,849,849,849,0
|
|
20231101,170200,69697242,849,849,849,849,0
|
|
20231101,170100,69697242,849,849,849,849,0
|
|
20231101,170000,69697242,849,849,849,849,0
|
|
20231101,165900,69697242,849,849,849,849,0
|
|
20231101,165800,69697242,849,849,849,849,0
|
|
20231101,165700,69697242,849,849,849,849,0
|
|
20231101,165600,69697242,849,849,849,849,0
|
|
20231101,165500,69697242,849,849,849,849,0
|
|
20231101,165400,69697242,849,849,849,849,0
|
|
20231101,165300,69697242,849,849,849,849,0
|
|
20231101,165200,69697242,849,849,849,849,0
|
|
20231101,165100,69697242,849,849,849,849,0
|
|
20231101,165000,69697242,849,849,849,849,0
|
|
20231101,164900,69697242,849,849,849,849,0
|
|
20231101,164800,69697242,849,849,849,849,0
|
|
20231101,164700,69697242,849,849,849,849,0
|
|
20231101,164600,69697242,849,849,849,849,0
|
|
20231101,164500,69697242,849,849,849,849,0
|
|
20231101,164400,69697242,849,849,849,849,0
|
|
20231101,164300,69697242,849,849,849,849,0
|
|
20231101,164200,69697242,849,849,849,849,0
|
|
20231101,164100,69697242,849,849,849,849,0
|
|
20231101,164000,69697242,849,849,849,849,0
|
|
20231101,163900,69697242,849,849,849,849,0
|
|
20231101,163800,69697242,849,849,849,849,0
|
|
20231101,163700,69697242,849,849,849,849,0
|
|
20231101,163600,69697242,849,849,849,849,0
|
|
20231101,163500,69697242,849,849,849,849,0
|
|
20231101,163400,69697242,849,849,849,849,3685
|
|
20231101,163300,69697242,849,849,849,849,0
|
|
20231101,163200,69697242,849,849,849,849,0
|
|
20231101,163100,69697242,849,849,849,849,0
|
|
20231101,163000,69697242,849,849,849,849,0
|
|
20231101,162900,69697242,849,849,849,849,0
|
|
20231101,162800,69697242,849,849,849,849,0
|
|
20231101,162700,69697242,849,849,849,849,0
|
|
20231101,162600,69697242,849,849,849,849,0
|
|
20231101,162500,69697242,849,849,849,849,0
|
|
20231101,162400,69697242,849,849,849,849,0
|
|
20231101,162300,69697242,849,849,849,849,0
|
|
20231101,162200,69697242,849,849,849,849,0
|
|
20231101,162100,69697242,849,849,849,849,0
|
|
20231101,162000,69697242,849,849,849,849,0
|
|
20231101,161900,69697242,849,849,849,849,0
|
|
20231101,161800,69697242,849,849,849,849,0
|
|
20231101,161700,69697242,849,849,849,849,0
|
|
20231101,161600,69697242,849,849,849,849,0
|
|
20231101,161500,69697242,849,849,849,849,0
|
|
20231101,161400,69697242,849,849,849,849,0
|
|
20231101,161300,69697242,849,849,849,849,0
|
|
20231101,161200,69697242,849,849,849,849,0
|
|
20231101,161100,69697242,849,849,849,849,0
|
|
20231101,161000,69697242,849,849,849,849,0
|
|
20231101,160900,69697242,849,849,849,849,0
|
|
20231101,160800,69697242,849,849,849,849,0
|
|
20231101,160700,69697242,849,849,849,849,0
|
|
20231101,160600,69697242,849,849,849,849,0
|
|
20231101,160500,69697242,849,849,849,849,0
|
|
20231101,160400,69697242,849,849,849,849,3685
|
|
20231101,160300,69697242,849,849,849,849,0
|
|
20231101,160200,69697242,849,849,849,849,0
|
|
20231101,160100,69697242,849,849,849,849,0
|
|
20231101,160000,69697242,849,849,849,849,0
|
|
20231101,155900,69697242,849,849,849,849,0
|
|
20231101,155800,69697242,849,849,849,849,0
|
|
20231101,155700,69697242,849,849,849,849,0
|
|
20231101,155600,69697242,849,849,849,849,0
|
|
20231101,155500,69697242,849,849,849,849,0
|
|
20231101,155400,69697242,849,849,849,849,0
|
|
20231101,155300,69697242,849,849,849,849,0
|
|
20231101,155200,69697242,849,849,849,849,0
|
|
20231101,155100,69697242,849,849,849,849,0
|
|
20231101,155000,69697242,849,849,849,849,0
|
|
20231101,154900,69697242,849,849,849,849,0
|
|
20231101,154800,69697242,849,849,849,849,0
|
|
20231101,154700,69697242,849,849,849,849,0
|
|
20231101,154600,69697242,849,849,849,849,0
|
|
20231101,154500,69697242,849,849,849,849,0
|
|
20231101,154400,69697242,849,849,849,849,0
|
|
20231101,154300,69697242,849,849,849,849,0
|
|
20231101,154200,69697242,849,849,849,849,0
|
|
20231101,154100,69697242,849,849,849,849,0
|
|
20231101,154000,69697242,849,849,849,849,0
|
|
20231101,153900,69697242,849,849,849,849,0
|
|
20231101,153800,69697242,849,849,849,849,0
|
|
20231101,153700,69697242,849,849,849,849,0
|
|
20231101,153600,69697242,849,849,849,849,0
|
|
20231101,153500,69697242,849,849,849,849,0
|
|
20231101,153400,69697242,849,849,849,849,3685
|
|
20231101,153300,69697242,849,849,849,849,0
|
|
20231101,153200,69697242,849,849,849,849,0
|
|
20231101,153100,69697242,849,849,849,849,0
|
|
20231101,153000,69697242,849,849,849,849,3685
|
|
20231101,152900,66568677,849,849,849,849,0
|
|
20231101,152800,66568677,849,849,849,849,0
|
|
20231101,152700,66568677,849,849,849,849,0
|
|
20231101,152600,66568677,849,849,849,849,0
|
|
20231101,152500,66568677,849,849,849,849,0
|
|
20231101,152400,66568677,849,849,849,849,0
|
|
20231101,152300,66568677,849,849,849,849,0
|
|
20231101,152200,66568677,849,849,849,849,0
|
|
20231101,152100,66568677,849,849,849,849,0
|
|
20231101,152000,66568677,849,849,849,849,0
|
|
20231101,151900,66568677,849,851,851,849,1105
|
|
20231101,151800,65628951,855,852,855,852,17
|
|
20231101,151700,65614440,852,852,852,851,191
|
|
20231101,151600,65451748,855,855,855,855,0
|
|
20231101,151500,65451748,855,855,855,855,0
|
|
20231101,151400,65451748,855,855,855,855,0
|
|
20231101,151300,65451748,855,855,855,855,0
|
|
20231101,151200,65451748,855,855,855,855,0
|
|
20231101,151100,65451748,855,855,855,855,10
|
|
20231101,151000,65443198,855,855,855,855,0
|
|
20231101,150900,65443198,855,855,855,855,2
|
|
20231101,150800,65441488,856,856,856,856,0
|
|
20231101,150700,65441488,856,856,856,856,0
|
|
20231101,150600,65441488,856,856,856,856,0
|
|
20231101,150500,65441488,856,856,856,856,0
|
|
20231101,150400,65441488,856,856,856,856,0
|
|
20231101,150300,65441488,856,856,856,856,1
|
|
20231101,150200,65440632,850,850,850,850,0
|
|
20231101,150100,65440632,850,852,852,850,7983
|
|
20231101,150000,58649788,852,856,856,852,2118
|
|
20231101,145900,56837220,856,856,856,856,0
|
|
20231101,145800,56837220,856,854,856,852,703
|
|
20231101,145700,56237590,858,855,858,854,7501
|
|
20231101,145600,49826723,858,856,858,856,1815
|
|
20231101,145500,48271281,856,856,856,856,0
|
|
20231101,145400,48271281,856,856,856,856,0
|
|
20231101,145300,48271281,856,856,856,856,0
|
|
20231101,145200,48271281,856,856,856,856,0
|
|
20231101,145100,48271281,856,856,856,856,0
|
|
20231101,145000,48271281,856,856,856,856,1
|
|
20231101,144900,48270425,853,853,853,853,0
|
|
20231101,144800,48270425,853,853,855,853,641
|
|
20231101,144700,47722652,853,854,854,853,1069
|
|
20231101,144600,46810437,855,855,855,855,0
|
|
20231101,144500,46810437,855,855,855,855,0
|
|
20231101,144400,46810437,855,855,855,855,0
|
|
20231101,144300,46810437,855,857,857,855,1035
|
|
20231101,144200,45923512,857,857,857,857,0
|
|
20231101,144100,45923512,857,857,857,857,0
|
|
20231101,144000,45923512,857,857,857,857,0
|
|
20231101,143900,45923512,857,855,857,855,1062
|
|
20231101,143800,45015500,857,857,857,857,0
|
|
20231101,143700,45015500,857,857,857,857,0
|
|
20231101,143600,45015500,857,857,857,857,0
|
|
20231101,143500,45015500,857,857,857,857,0
|
|
20231101,143400,45015500,857,857,857,857,0
|
|
20231101,143300,45015500,857,857,857,857,0
|
|
20231101,143200,45015500,857,857,857,857,0
|
|
20231101,143100,45015500,857,857,857,857,1
|
|
20231101,143000,45014643,855,857,857,855,1998
|
|
20231101,142900,43306347,857,857,857,857,1
|
|
20231101,142800,43305490,855,858,858,855,212
|
|
20231101,142700,43123630,858,858,858,858,0
|
|
20231101,142600,43123630,858,858,858,858,0
|
|
20231101,142500,43123630,858,858,858,858,0
|
|
20231101,142400,43123630,858,858,858,858,0
|
|
20231101,142300,43123630,858,858,858,858,0
|
|
20231101,142200,43123630,858,858,858,858,0
|
|
20231101,142100,43123630,858,858,858,858,0
|
|
20231101,142000,43123630,858,858,858,858,1
|
|
20231101,141900,43122772,855,855,855,855,0
|
|
20231101,141800,43122772,855,855,855,855,0
|
|
20231101,141700,43122772,855,855,855,855,32
|
|
20231101,141600,43095412,858,858,858,858,0
|
|
20231101,141500,43095412,858,858,858,858,1
|
|
20231101,141400,43094554,855,855,855,855,5
|
|
20231101,141300,43090279,855,855,855,855,5
|
|
20231101,141200,43086004,858,858,858,858,0
|
|
20231101,141100,43086004,858,858,858,858,0
|
|
20231101,141000,43086004,858,858,858,858,0
|
|
20231101,140900,43086004,858,858,858,858,0
|
|
20231101,140800,43086004,858,856,858,855,903
|
|
20231101,140700,42313086,856,858,858,856,50
|
|
20231101,140600,42270192,858,858,858,858,0
|
|
20231101,140500,42270192,858,858,858,858,0
|
|
20231101,140400,42270192,858,858,858,858,0
|
|
20231101,140300,42270192,858,858,858,858,0
|
|
20231101,140200,42270192,858,858,858,858,0
|
|
20231101,140100,42270192,858,858,858,858,1
|
|
20231101,140000,42269334,856,856,856,856,2
|
|
20231101,135900,42267622,856,856,856,856,0
|
|
20231101,135800,42267622,856,856,856,856,0
|
|
20231101,135700,42267622,856,856,856,856,0
|
|
20231101,135600,42267622,856,858,858,856,106
|
|
20231101,135500,42176686,858,858,858,858,0
|
|
20231101,135400,42176686,858,858,858,858,0
|
|
20231101,135300,42176686,858,858,858,858,0
|
|
20231101,135200,42176686,858,858,858,858,0
|
|
20231101,135100,42176686,858,858,858,858,0
|
|
20231101,135000,42176686,858,858,858,858,0
|
|
20231101,134900,42176686,858,858,858,858,0
|
|
20231101,134800,42176686,858,858,858,858,0
|
|
20231101,134700,42176686,858,858,858,858,0
|
|
20231101,134600,42176686,858,858,858,858,0
|
|
20231101,134500,42176686,858,858,858,858,0
|
|
20231101,134400,42176686,858,858,858,858,0
|
|
20231101,134300,42176686,858,858,858,858,0
|
|
20231101,134200,42176686,858,858,858,858,115
|
|
20231101,134100,42078016,858,858,858,858,0
|
|
20231101,134000,42078016,858,858,858,858,2
|
|
20231101,133900,42076300,856,856,856,856,1608
|
|
20231101,133800,40699852,856,856,856,856,0
|
|
20231101,133700,40699852,856,856,856,856,0
|
|
20231101,133600,40699852,856,856,856,856,0
|
|
20231101,133500,40699852,856,856,856,856,0
|
|
20231101,133400,40699852,856,856,856,856,0
|
|
20231101,133300,40699852,856,856,856,856,0
|
|
20231101,133200,40699852,856,856,856,856,3
|
|
20231101,133100,40697284,856,856,856,856,0
|
|
20231101,133000,40697284,856,858,858,856,532
|
|
20231101,132900,40240892,858,858,858,858,0
|
|
20231101,132800,40240892,858,858,858,858,0
|
|
20231101,132700,40240892,858,858,858,858,0
|
|
20231101,132600,40240892,858,858,858,858,0
|
|
20231101,132500,40240892,858,858,858,858,0
|
|
20231101,132400,40240892,858,858,858,858,0
|
|
20231101,132300,40240892,858,858,858,858,0
|
|
20231101,132200,40240892,858,858,858,858,0
|
|
20231101,132100,40240892,858,858,858,858,0
|
|
20231101,132000,40240892,858,858,858,858,0
|
|
20231101,131900,40240892,858,858,858,858,0
|
|
20231101,131800,40240892,858,858,858,858,0
|
|
20231101,131700,40240892,858,858,858,858,0
|
|
20231101,131600,40240892,858,858,858,858,0
|
|
20231101,131500,40240892,858,858,858,858,0
|
|
20231101,131400,40240892,858,858,858,858,0
|
|
20231101,131300,40240892,858,858,858,858,0
|
|
20231101,131200,40240892,858,858,858,858,0
|
|
20231101,131100,40240892,858,858,858,858,1
|
|
20231101,131000,40240034,858,858,858,858,0
|
|
20231101,130900,40240034,858,858,858,858,1
|
|
20231101,130800,40239176,855,855,855,855,0
|
|
20231101,130700,40239176,855,855,855,855,0
|
|
20231101,130600,40239176,855,855,855,855,0
|
|
20231101,130500,40239176,855,858,858,855,2252
|
|
20231101,130400,38311580,856,856,856,856,0
|
|
20231101,130300,38311580,856,856,856,856,0
|
|
20231101,130200,38311580,856,857,857,856,531
|
|
20231101,130100,37857014,856,856,856,856,0
|
|
20231101,130000,37857014,856,856,856,856,0
|
|
20231101,125900,37857014,856,856,856,856,0
|
|
20231101,125800,37857014,856,856,856,856,0
|
|
20231101,125700,37857014,856,856,856,856,0
|
|
20231101,125600,37857014,856,856,856,856,0
|
|
20231101,125500,37857014,856,856,856,856,0
|
|
20231101,125400,37857014,856,856,856,856,0
|
|
20231101,125300,37857014,856,856,856,856,0
|
|
20231101,125200,37857014,856,856,856,856,0
|
|
20231101,125100,37857014,856,857,858,856,417
|
|
20231101,125000,37499669,857,857,857,857,0
|
|
20231101,124900,37499669,857,857,857,857,0
|
|
20231101,124800,37499669,857,858,858,857,1536
|
|
20231101,124700,36181872,857,857,857,857,0
|
|
20231101,124600,36181872,857,857,857,857,0
|
|
20231101,124500,36181872,857,857,857,857,0
|
|
20231101,124400,36181872,857,857,857,857,0
|
|
20231101,124300,36181872,857,857,857,857,0
|
|
20231101,124200,36181872,857,857,857,857,0
|
|
20231101,124100,36181872,857,857,857,857,0
|
|
20231101,124000,36181872,857,857,857,857,0
|
|
20231101,123900,36181872,857,857,857,857,0
|
|
20231101,123800,36181872,857,857,857,857,0
|
|
20231101,123700,36181872,857,857,857,857,2660
|
|
20231101,123600,33902252,857,857,857,857,0
|
|
20231101,123500,33902252,857,857,857,857,0
|
|
20231101,123400,33902252,857,857,857,857,0
|
|
20231101,123300,33902252,857,857,857,857,0
|
|
20231101,123200,33902252,857,857,857,857,0
|
|
20231101,123100,33902252,857,857,857,857,261
|
|
20231101,123000,33678575,857,857,857,857,37
|
|
20231101,122900,33646866,857,857,857,857,0
|
|
20231101,122800,33646866,857,858,858,857,2254
|
|
20231101,122700,31714688,858,858,858,858,0
|
|
20231101,122600,31714688,858,858,858,858,0
|
|
20231101,122500,31714688,858,858,858,858,0
|
|
20231101,122400,31714688,858,858,858,858,0
|
|
20231101,122300,31714688,858,858,858,858,0
|
|
20231101,122200,31714688,858,858,858,858,0
|
|
20231101,122100,31714688,858,858,858,858,0
|
|
20231101,122000,31714688,858,858,858,858,1
|
|
20231101,121900,31713830,858,858,858,858,0
|
|
20231101,121800,31713830,858,858,858,858,1
|
|
20231101,121700,31712972,859,859,859,859,535
|
|
20231101,121600,31253407,859,859,859,859,0
|
|
20231101,121500,31253407,859,859,859,859,0
|
|
20231101,121400,31253407,859,859,859,859,0
|
|
20231101,121300,31253407,859,859,859,859,0
|
|
20231101,121200,31253407,859,859,859,859,0
|
|
20231101,121100,31253407,859,859,859,859,0
|
|
20231101,121000,31253407,859,859,859,859,0
|
|
20231101,120900,31253407,859,859,859,859,0
|
|
20231101,120800,31253407,859,859,859,859,0
|
|
20231101,120700,31253407,859,859,859,859,0
|
|
20231101,120600,31253407,859,859,859,859,0
|
|
20231101,120500,31253407,859,859,859,859,0
|
|
20231101,120400,31253407,859,859,859,859,0
|
|
20231101,120300,31253407,859,859,859,859,0
|
|
20231101,120200,31253407,859,859,859,859,0
|
|
20231101,120100,31253407,859,859,859,859,0
|
|
20231101,120000,31253407,859,859,859,859,0
|
|
20231101,115900,31253407,859,859,859,859,0
|
|
20231101,115800,31253407,859,859,859,859,96
|
|
20231101,115700,31170943,859,859,859,859,0
|
|
20231101,115600,31170943,859,859,859,859,10
|
|
20231101,115500,31162353,859,859,859,859,0
|
|
20231101,115400,31162353,859,859,859,859,0
|
|
20231101,115300,31162353,859,859,859,859,0
|
|
20231101,115200,31162353,859,859,859,859,0
|
|
20231101,115100,31162353,859,859,859,859,0
|
|
20231101,115000,31162353,859,859,859,859,0
|
|
20231101,114900,31162353,859,859,859,859,0
|
|
20231101,114800,31162353,859,859,859,859,0
|
|
20231101,114700,31162353,859,859,859,859,0
|
|
20231101,114600,31162353,859,859,859,859,0
|
|
20231101,114500,31162353,859,859,859,859,0
|
|
20231101,114400,31162353,859,859,859,859,0
|
|
20231101,114300,31162353,859,859,859,859,795
|
|
20231101,114200,30479448,858,858,858,858,0
|
|
20231101,114100,30479448,858,858,858,858,0
|
|
20231101,114000,30479448,858,858,858,858,447
|
|
20231101,113900,30095922,858,858,858,858,2
|
|
20231101,113800,30094206,858,858,858,858,209
|
|
20231101,113700,29914884,858,858,858,858,0
|
|
20231101,113600,29914884,858,858,858,858,0
|
|
20231101,113500,29914884,858,858,858,858,0
|
|
20231101,113400,29914884,858,858,858,858,0
|
|
20231101,113300,29914884,858,858,858,858,0
|
|
20231101,113200,29914884,858,858,858,858,0
|
|
20231101,113100,29914884,858,858,858,858,5
|
|
20231101,113000,29910594,858,859,859,858,805
|
|
20231101,112900,29219104,859,859,859,859,0
|
|
20231101,112800,29219104,859,859,859,859,0
|
|
20231101,112700,29219104,859,859,859,859,0
|
|
20231101,112600,29219104,859,859,859,859,0
|
|
20231101,112500,29219104,859,859,859,859,0
|
|
20231101,112400,29219104,859,859,859,859,0
|
|
20231101,112300,29219104,859,859,859,859,0
|
|
20231101,112200,29219104,859,859,859,859,79
|
|
20231101,112100,29151243,858,858,858,858,0
|
|
20231101,112000,29151243,858,858,858,858,0
|
|
20231101,111900,29151243,858,858,858,858,0
|
|
20231101,111800,29151243,858,858,858,858,0
|
|
20231101,111700,29151243,858,858,858,858,0
|
|
20231101,111600,29151243,858,858,858,858,1
|
|
20231101,111500,29150385,857,857,857,857,0
|
|
20231101,111400,29150385,857,857,857,857,0
|
|
20231101,111300,29150385,857,857,857,857,0
|
|
20231101,111200,29150385,857,857,857,857,0
|
|
20231101,111100,29150385,857,857,857,857,0
|
|
20231101,111000,29150385,857,861,861,857,1150
|
|
20231101,110900,28161631,861,861,861,861,0
|
|
20231101,110800,28161631,861,861,861,861,0
|
|
20231101,110700,28161631,861,861,861,861,0
|
|
20231101,110600,28161631,861,861,861,861,0
|
|
20231101,110500,28161631,861,861,861,861,0
|
|
20231101,110400,28161631,861,861,861,861,0
|
|
20231101,110300,28161631,861,861,861,861,0
|
|
20231101,110200,28161631,861,861,861,861,44
|
|
20231101,110100,28123747,861,861,861,861,5
|
|
20231101,110000,28119442,862,862,862,862,0
|
|
20231101,105900,28119442,862,862,862,862,0
|
|
20231101,105800,28119442,862,862,862,862,30
|
|
20231101,105700,28093582,863,863,863,863,25
|
|
20231101,105600,28072007,860,864,864,860,3769
|
|
20231101,105500,24829294,865,865,865,865,0
|
|
20231101,105400,24829294,865,865,865,865,0
|
|
20231101,105300,24829294,865,865,865,865,0
|
|
20231101,105200,24829294,865,865,865,865,0
|
|
20231101,105100,24829294,865,865,865,865,0
|
|
20231101,105000,24829294,865,865,865,865,0
|
|
20231101,104900,24829294,865,865,865,865,0
|
|
20231101,104800,24829294,865,865,865,865,0
|
|
20231101,104700,24829294,865,865,865,865,0
|
|
20231101,104600,24829294,865,865,865,865,0
|
|
20231101,104500,24829294,865,865,865,865,0
|
|
20231101,104400,24829294,865,865,865,865,0
|
|
20231101,104300,24829294,865,865,865,865,0
|
|
20231101,104200,24829294,865,865,865,865,0
|
|
20231101,104100,24829294,865,865,865,865,0
|
|
20231101,104000,24829294,865,864,865,864,283
|
|
20231101,103900,24584732,864,864,864,864,0
|
|
20231101,103800,24584732,864,862,864,862,1500
|
|
20231101,103700,23288822,861,861,861,861,0
|
|
20231101,103600,23288822,861,861,861,861,313
|
|
20231101,103500,23019329,861,861,861,861,1165
|
|
20231101,103400,22016264,864,864,864,864,0
|
|
20231101,103300,22016264,864,864,864,864,0
|
|
20231101,103200,22016264,864,864,864,864,0
|
|
20231101,103100,22016264,864,864,864,864,0
|
|
20231101,103000,22016264,864,864,864,864,0
|
|
20231101,102900,22016264,864,864,864,864,0
|
|
20231101,102800,22016264,864,864,864,864,0
|
|
20231101,102700,22016264,864,864,864,864,2
|
|
20231101,102600,22014536,864,864,864,864,0
|
|
20231101,102500,22014536,864,864,864,864,1
|
|
20231101,102400,22013672,861,861,861,861,0
|
|
20231101,102300,22013672,861,861,861,861,0
|
|
20231101,102200,22013672,861,861,861,861,13
|
|
20231101,102100,22002479,864,864,864,864,0
|
|
20231101,102000,22002479,864,864,864,864,0
|
|
20231101,101900,22002479,864,864,864,864,0
|
|
20231101,101800,22002479,864,864,864,864,59
|
|
20231101,101700,21951503,865,865,865,865,0
|
|
20231101,101600,21951503,865,865,865,865,0
|
|
20231101,101500,21951503,865,865,865,865,0
|
|
20231101,101400,21951503,865,865,865,865,0
|
|
20231101,101300,21951503,865,865,865,865,0
|
|
20231101,101200,21951503,865,865,865,865,2
|
|
20231101,101100,21949773,865,865,865,865,0
|
|
20231101,101000,21949773,865,865,865,865,30
|
|
20231101,100900,21923823,866,866,866,866,0
|
|
20231101,100800,21923823,866,866,866,866,0
|
|
20231101,100700,21923823,866,865,866,865,1101
|
|
20231101,100600,20971457,865,865,865,865,0
|
|
20231101,100500,20971457,865,865,865,865,0
|
|
20231101,100400,20971457,865,865,865,865,0
|
|
20231101,100300,20971457,865,865,865,865,94
|
|
20231101,100200,20890147,865,865,865,865,1110
|
|
20231101,100100,19929997,867,867,867,867,0
|
|
20231101,100000,19929997,867,867,867,867,0
|
|
20231101,095900,19929997,867,867,867,867,0
|
|
20231101,095800,19929997,867,867,867,867,0
|
|
20231101,095700,19929997,867,867,867,867,0
|
|
20231101,095600,19929997,867,867,867,867,0
|
|
20231101,095500,19929997,867,867,867,867,0
|
|
20231101,095400,19929997,867,867,867,867,1
|
|
20231101,095300,19929130,865,865,865,865,608
|
|
20231101,095200,19403210,868,868,868,868,0
|
|
20231101,095100,19403210,868,868,868,868,0
|
|
20231101,095000,19403210,868,868,868,868,0
|
|
20231101,094900,19403210,868,868,868,868,115
|
|
20231101,094800,19303390,868,868,868,868,1200
|
|
20231101,094700,18261790,867,866,868,866,3571
|
|
20231101,094600,15163196,866,866,866,866,0
|
|
20231101,094500,15163196,866,866,866,866,0
|
|
20231101,094400,15163196,866,866,866,866,0
|
|
20231101,094300,15163196,866,866,866,866,1
|
|
20231101,094200,15162330,867,862,867,862,420
|
|
20231101,094100,14799684,862,862,862,862,0
|
|
20231101,094000,14799684,862,862,862,862,0
|
|
20231101,093900,14799684,862,862,862,862,0
|
|
20231101,093800,14799684,862,862,862,862,3
|
|
20231101,093700,14797098,861,861,862,861,187
|
|
20231101,093600,14635989,861,860,861,860,3
|
|
20231101,093500,14633407,854,865,865,854,3797
|
|
20231101,093400,11351443,866,866,866,866,0
|
|
20231101,093300,11351443,866,866,866,866,0
|
|
20231101,093200,11351443,866,866,866,866,151
|
|
20231101,093100,11220677,865,865,865,865,0
|
|
20231101,093000,11220677,865,865,865,865,20
|
|
20231101,092900,11203377,865,862,865,862,354
|
|
20231101,092800,10897662,862,861,862,861,3186
|
|
20231101,092700,8152197,861,861,861,861,0
|
|
20231101,092600,8152197,861,861,861,861,0
|
|
20231101,092500,8152197,861,861,861,861,0
|
|
20231101,092400,8152197,861,861,861,861,0
|
|
20231101,092300,8152197,861,860,861,860,362
|
|
20231101,092200,7840853,860,859,860,859,1550
|
|
20231101,092100,6509353,859,859,859,859,0
|
|
20231101,092000,6509353,859,859,859,859,0
|
|
20231101,091900,6509353,859,859,859,859,0
|
|
20231101,091800,6509353,859,859,859,859,0
|
|
20231101,091700,6509353,859,859,859,859,0
|
|
20231101,091600,6509353,859,859,859,859,0
|
|
20231101,091500,6509353,859,859,859,859,0
|
|
20231101,091400,6509353,859,859,859,859,0
|
|
20231101,091300,6509353,859,859,859,859,0
|
|
20231101,091200,6509353,859,859,859,859,0
|
|
20231101,091100,6509353,859,859,859,859,0
|
|
20231101,091000,6509353,859,859,859,859,0
|
|
20231101,090900,6509353,859,859,859,859,0
|
|
20231101,090800,6509353,859,859,859,859,0
|
|
20231101,090700,6509353,859,859,859,859,0
|
|
20231101,090600,6509353,859,859,859,859,0
|
|
20231101,090500,6509353,859,857,859,847,2733
|
|
20231101,090400,4183373,857,856,857,856,413
|
|
20231101,090300,3829690,855,855,855,855,1485
|
|
20231101,090200,2560015,854,854,854,854,400
|
|
20231101,090100,2218415,855,855,855,855,1
|
|
20231101,090000,2217560,855,848,855,848,2614
|