737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,211400,125092167,557,557,557,557,3048
|
|
20231101,211300,125092167,557,557,557,557,0
|
|
20231101,211200,125092167,557,557,557,557,0
|
|
20231101,211100,125092167,557,557,557,557,0
|
|
20231101,211000,125092167,557,557,557,557,0
|
|
20231101,210900,125092167,557,557,557,557,0
|
|
20231101,210800,125092167,557,557,557,557,0
|
|
20231101,210700,125092167,557,557,557,557,0
|
|
20231101,210600,125092167,557,557,557,557,0
|
|
20231101,210500,125092167,557,557,557,557,0
|
|
20231101,210400,125092167,557,557,557,557,0
|
|
20231101,210300,125092167,557,557,557,557,0
|
|
20231101,210200,125092167,557,557,557,557,0
|
|
20231101,210100,125092167,557,557,557,557,0
|
|
20231101,210000,125092167,557,557,557,557,0
|
|
20231101,205900,125092167,557,557,557,557,0
|
|
20231101,205800,125092167,557,557,557,557,0
|
|
20231101,205700,125092167,557,557,557,557,0
|
|
20231101,205600,125092167,557,557,557,557,0
|
|
20231101,205500,125092167,557,557,557,557,0
|
|
20231101,205400,125092167,557,557,557,557,0
|
|
20231101,205300,125092167,557,557,557,557,0
|
|
20231101,205200,125092167,557,557,557,557,0
|
|
20231101,205100,125092167,557,557,557,557,0
|
|
20231101,205000,125092167,557,557,557,557,0
|
|
20231101,204900,125092167,557,557,557,557,0
|
|
20231101,204800,125092167,557,557,557,557,0
|
|
20231101,204700,125092167,557,557,557,557,0
|
|
20231101,204600,125092167,557,557,557,557,0
|
|
20231101,204500,125092167,557,557,557,557,0
|
|
20231101,204400,125092167,557,557,557,557,3048
|
|
20231101,204300,125092167,557,557,557,557,0
|
|
20231101,204200,125092167,557,557,557,557,0
|
|
20231101,204100,125092167,557,557,557,557,0
|
|
20231101,204000,125092167,557,557,557,557,0
|
|
20231101,203900,125092167,557,557,557,557,0
|
|
20231101,203800,125092167,557,557,557,557,0
|
|
20231101,203700,125092167,557,557,557,557,0
|
|
20231101,203600,125092167,557,557,557,557,0
|
|
20231101,203500,125092167,557,557,557,557,0
|
|
20231101,203400,125092167,557,557,557,557,0
|
|
20231101,203300,125092167,557,557,557,557,0
|
|
20231101,203200,125092167,557,557,557,557,0
|
|
20231101,203100,125092167,557,557,557,557,0
|
|
20231101,203000,125092167,557,557,557,557,0
|
|
20231101,202900,125092167,557,557,557,557,0
|
|
20231101,202800,125092167,557,557,557,557,0
|
|
20231101,202700,125092167,557,557,557,557,0
|
|
20231101,202600,125092167,557,557,557,557,0
|
|
20231101,202500,125092167,557,557,557,557,0
|
|
20231101,202400,125092167,557,557,557,557,0
|
|
20231101,202300,125092167,557,557,557,557,0
|
|
20231101,202200,125092167,557,557,557,557,0
|
|
20231101,202100,125092167,557,557,557,557,0
|
|
20231101,202000,125092167,557,557,557,557,0
|
|
20231101,201900,125092167,557,557,557,557,0
|
|
20231101,201800,125092167,557,557,557,557,0
|
|
20231101,201700,125092167,557,557,557,557,0
|
|
20231101,201600,125092167,557,557,557,557,0
|
|
20231101,201500,125092167,557,557,557,557,0
|
|
20231101,201400,125092167,557,557,557,557,3048
|
|
20231101,201300,125092167,557,557,557,557,0
|
|
20231101,201200,125092167,557,557,557,557,0
|
|
20231101,201100,125092167,557,557,557,557,0
|
|
20231101,201000,125092167,557,557,557,557,0
|
|
20231101,200900,125092167,557,557,557,557,0
|
|
20231101,200800,125092167,557,557,557,557,0
|
|
20231101,200700,125092167,557,557,557,557,0
|
|
20231101,200600,125092167,557,557,557,557,0
|
|
20231101,200500,125092167,557,557,557,557,0
|
|
20231101,200400,125092167,557,557,557,557,0
|
|
20231101,200300,125092167,557,557,557,557,0
|
|
20231101,200200,125092167,557,557,557,557,0
|
|
20231101,200100,125092167,557,557,557,557,0
|
|
20231101,200000,125092167,557,557,557,557,0
|
|
20231101,195900,125092167,557,557,557,557,0
|
|
20231101,195800,125092167,557,557,557,557,0
|
|
20231101,195700,125092167,557,557,557,557,0
|
|
20231101,195600,125092167,557,557,557,557,0
|
|
20231101,195500,125092167,557,557,557,557,0
|
|
20231101,195400,125092167,557,557,557,557,0
|
|
20231101,195300,125092167,557,557,557,557,0
|
|
20231101,195200,125092167,557,557,557,557,0
|
|
20231101,195100,125092167,557,557,557,557,0
|
|
20231101,195000,125092167,557,557,557,557,0
|
|
20231101,194900,125092167,557,557,557,557,0
|
|
20231101,194800,125092167,557,557,557,557,0
|
|
20231101,194700,125092167,557,557,557,557,0
|
|
20231101,194600,125092167,557,557,557,557,0
|
|
20231101,194500,125092167,557,557,557,557,0
|
|
20231101,194400,125092167,557,557,557,557,3048
|
|
20231101,194300,125092167,557,557,557,557,0
|
|
20231101,194200,125092167,557,557,557,557,0
|
|
20231101,194100,125092167,557,557,557,557,0
|
|
20231101,194000,125092167,557,557,557,557,0
|
|
20231101,193900,125092167,557,557,557,557,0
|
|
20231101,193800,125092167,557,557,557,557,0
|
|
20231101,193700,125092167,557,557,557,557,0
|
|
20231101,193600,125092167,557,557,557,557,0
|
|
20231101,193500,125092167,557,557,557,557,0
|
|
20231101,193400,125092167,557,557,557,557,0
|
|
20231101,193300,125092167,557,557,557,557,0
|
|
20231101,193200,125092167,557,557,557,557,0
|
|
20231101,193100,125092167,557,557,557,557,0
|
|
20231101,193000,125092167,557,557,557,557,0
|
|
20231101,192900,125092167,557,557,557,557,0
|
|
20231101,192800,125092167,557,557,557,557,0
|
|
20231101,192700,125092167,557,557,557,557,0
|
|
20231101,192600,125092167,557,557,557,557,0
|
|
20231101,192500,125092167,557,557,557,557,0
|
|
20231101,192400,125092167,557,557,557,557,0
|
|
20231101,192300,125092167,557,557,557,557,0
|
|
20231101,192200,125092167,557,557,557,557,0
|
|
20231101,192100,125092167,557,557,557,557,0
|
|
20231101,192000,125092167,557,557,557,557,0
|
|
20231101,191900,125092167,557,557,557,557,0
|
|
20231101,191800,125092167,557,557,557,557,0
|
|
20231101,191700,125092167,557,557,557,557,0
|
|
20231101,191600,125092167,557,557,557,557,0
|
|
20231101,191500,125092167,557,557,557,557,0
|
|
20231101,191400,125092167,557,557,557,557,3048
|
|
20231101,191300,125092167,557,557,557,557,0
|
|
20231101,191200,125092167,557,557,557,557,0
|
|
20231101,191100,125092167,557,557,557,557,0
|
|
20231101,191000,125092167,557,557,557,557,0
|
|
20231101,190900,125092167,557,557,557,557,0
|
|
20231101,190800,125092167,557,557,557,557,0
|
|
20231101,190700,125092167,557,557,557,557,0
|
|
20231101,190600,125092167,557,557,557,557,0
|
|
20231101,190500,125092167,557,557,557,557,0
|
|
20231101,190400,125092167,557,557,557,557,0
|
|
20231101,190300,125092167,557,557,557,557,0
|
|
20231101,190200,125092167,557,557,557,557,0
|
|
20231101,190100,125092167,557,557,557,557,0
|
|
20231101,190000,125092167,557,557,557,557,0
|
|
20231101,185900,125092167,557,557,557,557,0
|
|
20231101,185800,125092167,557,557,557,557,0
|
|
20231101,185700,125092167,557,557,557,557,0
|
|
20231101,185600,125092167,557,557,557,557,0
|
|
20231101,185500,125092167,557,557,557,557,0
|
|
20231101,185400,125092167,557,557,557,557,0
|
|
20231101,185300,125092167,557,557,557,557,0
|
|
20231101,185200,125092167,557,557,557,557,0
|
|
20231101,185100,125092167,557,557,557,557,0
|
|
20231101,185000,125092167,557,557,557,557,0
|
|
20231101,184900,125092167,557,557,557,557,0
|
|
20231101,184800,125092167,557,557,557,557,0
|
|
20231101,184700,125092167,557,557,557,557,0
|
|
20231101,184600,125092167,557,557,557,557,0
|
|
20231101,184500,125092167,557,557,557,557,0
|
|
20231101,184400,125092167,557,557,557,557,3048
|
|
20231101,184300,125092167,557,557,557,557,0
|
|
20231101,184200,125092167,557,557,557,557,0
|
|
20231101,184100,125092167,557,557,557,557,0
|
|
20231101,184000,125092167,557,557,557,557,0
|
|
20231101,183900,125092167,557,557,557,557,0
|
|
20231101,183800,125092167,557,557,557,557,0
|
|
20231101,183700,125092167,557,557,557,557,0
|
|
20231101,183600,125092167,557,557,557,557,0
|
|
20231101,183500,125092167,557,557,557,557,0
|
|
20231101,183400,125092167,557,557,557,557,0
|
|
20231101,183300,125092167,557,557,557,557,0
|
|
20231101,183200,125092167,557,557,557,557,0
|
|
20231101,183100,125092167,557,557,557,557,0
|
|
20231101,183000,125092167,557,557,557,557,0
|
|
20231101,182900,125092167,557,557,557,557,0
|
|
20231101,182800,125092167,557,557,557,557,0
|
|
20231101,182700,125092167,557,557,557,557,0
|
|
20231101,182600,125092167,557,557,557,557,0
|
|
20231101,182500,125092167,557,557,557,557,0
|
|
20231101,182400,125092167,557,557,557,557,0
|
|
20231101,182300,125092167,557,557,557,557,0
|
|
20231101,182200,125092167,557,557,557,557,0
|
|
20231101,182100,125092167,557,557,557,557,0
|
|
20231101,182000,125092167,557,557,557,557,0
|
|
20231101,181900,125092167,557,557,557,557,0
|
|
20231101,181800,125092167,557,557,557,557,0
|
|
20231101,181700,125092167,557,557,557,557,0
|
|
20231101,181600,125092167,557,557,557,557,0
|
|
20231101,181500,125092167,557,557,557,557,0
|
|
20231101,181400,125092167,557,557,557,557,3048
|
|
20231101,181300,125092167,557,557,557,557,0
|
|
20231101,181200,125092167,557,557,557,557,0
|
|
20231101,181100,125092167,557,557,557,557,0
|
|
20231101,181000,125092167,557,557,557,557,0
|
|
20231101,180900,125092167,557,557,557,557,0
|
|
20231101,180800,125092167,557,557,557,557,0
|
|
20231101,180700,125092167,557,557,557,557,0
|
|
20231101,180600,125092167,557,557,557,557,0
|
|
20231101,180500,125092167,557,557,557,557,0
|
|
20231101,180400,125092167,557,557,557,557,0
|
|
20231101,180300,125092167,557,557,557,557,0
|
|
20231101,180200,125092167,557,557,557,557,0
|
|
20231101,180100,125092167,557,557,557,557,0
|
|
20231101,180000,125092167,557,557,557,557,0
|
|
20231101,175900,125092167,557,557,557,557,0
|
|
20231101,175800,125092167,557,557,557,557,0
|
|
20231101,175700,125092167,557,557,557,557,0
|
|
20231101,175600,125092167,557,557,557,557,0
|
|
20231101,175500,125092167,557,557,557,557,0
|
|
20231101,175400,125092167,557,557,557,557,0
|
|
20231101,175300,125092167,557,557,557,557,0
|
|
20231101,175200,125092167,557,557,557,557,0
|
|
20231101,175100,125092167,557,557,557,557,0
|
|
20231101,175000,125092167,557,557,557,557,0
|
|
20231101,174900,125092167,557,557,557,557,0
|
|
20231101,174800,125092167,557,557,557,557,0
|
|
20231101,174700,125092167,557,557,557,557,0
|
|
20231101,174600,125092167,557,557,557,557,0
|
|
20231101,174500,125092167,557,557,557,557,0
|
|
20231101,174400,125092167,557,557,557,557,3048
|
|
20231101,174300,125092167,557,557,557,557,0
|
|
20231101,174200,125092167,557,557,557,557,0
|
|
20231101,174100,125092167,557,557,557,557,0
|
|
20231101,174000,125092167,557,557,557,557,0
|
|
20231101,173900,125092167,557,557,557,557,0
|
|
20231101,173800,125092167,557,557,557,557,0
|
|
20231101,173700,125092167,557,557,557,557,0
|
|
20231101,173600,125092167,557,557,557,557,0
|
|
20231101,173500,125092167,557,557,557,557,0
|
|
20231101,173400,125092167,557,557,557,557,0
|
|
20231101,173300,125092167,557,557,557,557,0
|
|
20231101,173200,125092167,557,557,557,557,0
|
|
20231101,173100,125092167,557,557,557,557,0
|
|
20231101,173000,125092167,557,557,557,557,0
|
|
20231101,172900,125092167,557,557,557,557,0
|
|
20231101,172800,125092167,557,557,557,557,0
|
|
20231101,172700,125092167,557,557,557,557,0
|
|
20231101,172600,125092167,557,557,557,557,0
|
|
20231101,172500,125092167,557,557,557,557,0
|
|
20231101,172400,125092167,557,557,557,557,0
|
|
20231101,172300,125092167,557,557,557,557,0
|
|
20231101,172200,125092167,557,557,557,557,0
|
|
20231101,172100,125092167,557,557,557,557,0
|
|
20231101,172000,125092167,557,557,557,557,0
|
|
20231101,171900,125092167,557,557,557,557,0
|
|
20231101,171800,125092167,557,557,557,557,0
|
|
20231101,171700,125092167,557,557,557,557,0
|
|
20231101,171600,125092167,557,557,557,557,0
|
|
20231101,171500,125092167,557,557,557,557,0
|
|
20231101,171400,125092167,557,557,557,557,3048
|
|
20231101,171300,125092167,557,557,557,557,0
|
|
20231101,171200,125092167,557,557,557,557,0
|
|
20231101,171100,125092167,557,557,557,557,0
|
|
20231101,171000,125092167,557,557,557,557,0
|
|
20231101,170900,125092167,557,557,557,557,0
|
|
20231101,170800,125092167,557,557,557,557,0
|
|
20231101,170700,125092167,557,557,557,557,0
|
|
20231101,170600,125092167,557,557,557,557,0
|
|
20231101,170500,125092167,557,557,557,557,0
|
|
20231101,170400,125092167,557,557,557,557,0
|
|
20231101,170300,125092167,557,557,557,557,0
|
|
20231101,170200,125092167,557,557,557,557,0
|
|
20231101,170100,125092167,557,557,557,557,0
|
|
20231101,170000,125092167,557,557,557,557,0
|
|
20231101,165900,125092167,557,557,557,557,0
|
|
20231101,165800,125092167,557,557,557,557,0
|
|
20231101,165700,125092167,557,557,557,557,0
|
|
20231101,165600,125092167,557,557,557,557,0
|
|
20231101,165500,125092167,557,557,557,557,0
|
|
20231101,165400,125092167,557,557,557,557,0
|
|
20231101,165300,125092167,557,557,557,557,0
|
|
20231101,165200,125092167,557,557,557,557,0
|
|
20231101,165100,125092167,557,557,557,557,0
|
|
20231101,165000,125092167,557,557,557,557,0
|
|
20231101,164900,125092167,557,557,557,557,0
|
|
20231101,164800,125092167,557,557,557,557,0
|
|
20231101,164700,125092167,557,557,557,557,0
|
|
20231101,164600,125092167,557,557,557,557,0
|
|
20231101,164500,125092167,557,557,557,557,0
|
|
20231101,164400,125092167,557,557,557,557,3048
|
|
20231101,164300,125092167,557,557,557,557,0
|
|
20231101,164200,125092167,557,557,557,557,0
|
|
20231101,164100,125092167,557,557,557,557,0
|
|
20231101,164000,125092167,557,557,557,557,0
|
|
20231101,163900,125092167,557,557,557,557,0
|
|
20231101,163800,125092167,557,557,557,557,0
|
|
20231101,163700,125092167,557,557,557,557,0
|
|
20231101,163600,125092167,557,557,557,557,0
|
|
20231101,163500,125092167,557,557,557,557,0
|
|
20231101,163400,125092167,557,557,557,557,0
|
|
20231101,163300,125092167,557,557,557,557,0
|
|
20231101,163200,125092167,557,557,557,557,0
|
|
20231101,163100,125092167,557,557,557,557,0
|
|
20231101,163000,125092167,557,557,557,557,0
|
|
20231101,162900,125092167,557,557,557,557,0
|
|
20231101,162800,125092167,557,557,557,557,0
|
|
20231101,162700,125092167,557,557,557,557,0
|
|
20231101,162600,125092167,557,557,557,557,0
|
|
20231101,162500,125092167,557,557,557,557,0
|
|
20231101,162400,125092167,557,557,557,557,0
|
|
20231101,162300,125092167,557,557,557,557,0
|
|
20231101,162200,125092167,557,557,557,557,0
|
|
20231101,162100,125092167,557,557,557,557,0
|
|
20231101,162000,125092167,557,557,557,557,0
|
|
20231101,161900,125092167,557,557,557,557,0
|
|
20231101,161800,125092167,557,557,557,557,0
|
|
20231101,161700,125092167,557,557,557,557,0
|
|
20231101,161600,125092167,557,557,557,557,0
|
|
20231101,161500,125092167,557,557,557,557,0
|
|
20231101,161400,125092167,557,557,557,557,3048
|
|
20231101,161300,125092167,557,557,557,557,0
|
|
20231101,161200,125092167,557,557,557,557,0
|
|
20231101,161100,125092167,557,557,557,557,0
|
|
20231101,161000,125092167,557,557,557,557,0
|
|
20231101,160900,125092167,557,557,557,557,0
|
|
20231101,160800,125092167,557,557,557,557,0
|
|
20231101,160700,125092167,557,557,557,557,0
|
|
20231101,160600,125092167,557,557,557,557,0
|
|
20231101,160500,125092167,557,557,557,557,0
|
|
20231101,160400,125092167,557,557,557,557,0
|
|
20231101,160300,125092167,557,557,557,557,0
|
|
20231101,160200,125092167,557,557,557,557,0
|
|
20231101,160100,125092167,557,557,557,557,0
|
|
20231101,160000,125092167,557,557,557,557,0
|
|
20231101,155900,125092167,557,557,557,557,0
|
|
20231101,155800,125092167,557,557,557,557,0
|
|
20231101,155700,125092167,557,557,557,557,0
|
|
20231101,155600,125092167,557,557,557,557,0
|
|
20231101,155500,125092167,557,557,557,557,0
|
|
20231101,155400,125092167,557,557,557,557,0
|
|
20231101,155300,125092167,557,557,557,557,0
|
|
20231101,155200,125092167,557,557,557,557,0
|
|
20231101,155100,125092167,557,557,557,557,0
|
|
20231101,155000,125092167,557,557,557,557,0
|
|
20231101,154900,125092167,557,557,557,557,0
|
|
20231101,154800,125092167,557,557,557,557,0
|
|
20231101,154700,125092167,557,557,557,557,0
|
|
20231101,154600,125092167,557,557,557,557,0
|
|
20231101,154500,125092167,557,557,557,557,0
|
|
20231101,154400,125092167,557,557,557,557,3048
|
|
20231101,154300,125092167,557,557,557,557,0
|
|
20231101,154200,125092167,557,557,557,557,0
|
|
20231101,154100,125092167,557,557,557,557,0
|
|
20231101,154000,125092167,557,557,557,557,0
|
|
20231101,153900,125092167,557,557,557,557,0
|
|
20231101,153800,125092167,557,557,557,557,0
|
|
20231101,153700,125092167,557,557,557,557,0
|
|
20231101,153600,125092167,557,557,557,557,0
|
|
20231101,153500,125092167,557,557,557,557,0
|
|
20231101,153400,125092167,557,557,557,557,0
|
|
20231101,153300,125092167,557,557,557,557,0
|
|
20231101,153200,125092167,557,557,557,557,0
|
|
20231101,153100,125092167,557,557,557,557,0
|
|
20231101,153000,125092167,557,557,557,557,3048
|
|
20231101,152900,123394431,561,561,561,561,0
|
|
20231101,152800,123394431,561,561,561,561,0
|
|
20231101,152700,123394431,561,561,561,561,0
|
|
20231101,152600,123394431,561,561,561,561,0
|
|
20231101,152500,123394431,561,561,561,561,0
|
|
20231101,152400,123394431,561,561,561,561,0
|
|
20231101,152300,123394431,561,561,561,561,0
|
|
20231101,152200,123394431,561,561,561,561,0
|
|
20231101,152100,123394431,561,561,561,561,0
|
|
20231101,152000,123394431,561,561,561,561,0
|
|
20231101,151900,123394431,561,560,561,560,600
|
|
20231101,151800,123058430,561,561,561,561,1
|
|
20231101,151700,123057869,560,560,560,560,526
|
|
20231101,151600,122763309,562,560,562,556,275
|
|
20231101,151500,122609278,560,560,560,560,2
|
|
20231101,151400,122608158,557,560,560,557,521
|
|
20231101,151300,122317898,560,557,560,557,1505
|
|
20231101,151200,121479598,557,557,557,557,0
|
|
20231101,151100,121479598,557,559,559,557,213
|
|
20231101,151000,121360943,560,558,560,556,4138
|
|
20231101,150900,119055551,559,560,560,559,6044
|
|
20231101,150800,115672486,561,561,561,561,0
|
|
20231101,150700,115672486,561,561,561,561,0
|
|
20231101,150600,115672486,561,561,561,561,0
|
|
20231101,150500,115672486,561,560,561,560,180
|
|
20231101,150400,115571685,559,559,559,559,8025
|
|
20231101,150300,111085710,559,559,559,559,621
|
|
20231101,150200,110738571,560,560,560,560,391
|
|
20231101,150100,110519611,560,560,560,560,0
|
|
20231101,150000,110519611,560,560,560,560,2467
|
|
20231101,145900,109138091,560,560,560,560,1785
|
|
20231101,145800,108138491,561,561,561,561,0
|
|
20231101,145700,108138491,561,561,561,561,0
|
|
20231101,145600,108138491,561,561,561,561,0
|
|
20231101,145500,108138491,561,561,561,561,0
|
|
20231101,145400,108138491,561,561,561,561,0
|
|
20231101,145300,108138491,561,561,561,561,0
|
|
20231101,145200,108138491,561,561,561,561,0
|
|
20231101,145100,108138491,561,561,561,561,1
|
|
20231101,145000,108137930,559,559,559,559,1
|
|
20231101,144900,108137371,561,561,561,561,150
|
|
20231101,144800,108053221,561,561,561,561,286
|
|
20231101,144700,107892775,562,562,562,561,3004
|
|
20231101,144600,106207527,561,561,561,561,0
|
|
20231101,144500,106207527,561,561,561,561,0
|
|
20231101,144400,106207527,561,561,561,561,2180
|
|
20231101,144300,104984547,563,563,563,563,0
|
|
20231101,144200,104984547,563,563,563,563,0
|
|
20231101,144100,104984547,563,563,563,563,0
|
|
20231101,144000,104984547,563,563,563,563,0
|
|
20231101,143900,104984547,563,563,563,563,0
|
|
20231101,143800,104984547,563,563,563,563,0
|
|
20231101,143700,104984547,563,563,563,563,0
|
|
20231101,143600,104984547,563,563,563,563,0
|
|
20231101,143500,104984547,563,563,563,563,1
|
|
20231101,143400,104983984,561,561,561,561,160
|
|
20231101,143300,104894224,562,562,562,562,300
|
|
20231101,143200,104725624,561,561,561,561,0
|
|
20231101,143100,104725624,561,561,561,561,0
|
|
20231101,143000,104725624,561,562,562,561,10
|
|
20231101,142900,104720005,564,564,564,564,0
|
|
20231101,142800,104720005,564,564,564,564,0
|
|
20231101,142700,104720005,564,564,564,564,0
|
|
20231101,142600,104720005,564,564,564,564,0
|
|
20231101,142500,104720005,564,564,564,564,0
|
|
20231101,142400,104720005,564,563,564,559,2008
|
|
20231101,142300,103589509,563,562,563,562,20
|
|
20231101,142200,103578268,562,562,562,562,1
|
|
20231101,142100,103577706,562,561,562,561,11
|
|
20231101,142000,103571534,562,562,562,562,0
|
|
20231101,141900,103571534,562,562,562,562,101
|
|
20231101,141800,103514772,559,558,559,558,173
|
|
20231101,141700,103418066,559,559,559,559,57
|
|
20231101,141600,103386203,558,558,558,558,44
|
|
20231101,141500,103361651,558,558,558,558,8
|
|
20231101,141400,103357187,556,558,558,556,2
|
|
20231101,141300,103356073,558,558,558,558,1203
|
|
20231101,141200,102684799,556,558,558,556,34263
|
|
20231101,141100,83618909,559,559,559,559,1
|
|
20231101,141000,83618350,558,558,558,558,208
|
|
20231101,140900,83502286,558,559,559,558,7
|
|
20231101,140800,83498379,558,558,558,558,2421
|
|
20231101,140700,82147461,559,559,559,559,20
|
|
20231101,140600,82136281,559,560,560,559,432
|
|
20231101,140500,81894530,563,563,563,563,10
|
|
20231101,140400,81888900,563,563,563,563,0
|
|
20231101,140300,81888900,563,563,563,563,0
|
|
20231101,140200,81888900,563,563,563,563,0
|
|
20231101,140100,81888900,563,563,563,563,100
|
|
20231101,140000,81832600,563,563,563,563,0
|
|
20231101,135900,81832600,563,563,563,563,0
|
|
20231101,135800,81832600,563,560,563,560,94
|
|
20231101,135700,81779957,560,560,560,560,0
|
|
20231101,135600,81779957,560,560,560,560,1
|
|
20231101,135500,81779397,559,559,559,559,0
|
|
20231101,135400,81779397,559,559,559,559,0
|
|
20231101,135300,81779397,559,559,559,559,0
|
|
20231101,135200,81779397,559,559,559,559,0
|
|
20231101,135100,81779397,559,559,559,559,0
|
|
20231101,135000,81779397,559,559,559,559,1161
|
|
20231101,134900,81130398,560,560,560,560,29
|
|
20231101,134800,81114158,560,560,560,560,29
|
|
20231101,134700,81097918,559,559,559,559,0
|
|
20231101,134600,81097918,559,559,559,559,157
|
|
20231101,134500,81010155,559,559,559,559,21
|
|
20231101,134400,80998416,560,560,560,560,0
|
|
20231101,134300,80998416,560,560,560,560,100
|
|
20231101,134200,80942416,560,558,560,558,103
|
|
20231101,134100,80884914,558,558,558,558,179
|
|
20231101,134000,80785032,558,558,558,558,0
|
|
20231101,133900,80785032,558,558,558,558,0
|
|
20231101,133800,80785032,558,558,558,558,0
|
|
20231101,133700,80785032,558,558,558,558,0
|
|
20231101,133600,80785032,558,558,558,558,0
|
|
20231101,133500,80785032,558,558,558,558,0
|
|
20231101,133400,80785032,558,558,558,558,0
|
|
20231101,133300,80785032,558,558,558,558,0
|
|
20231101,133200,80785032,558,558,558,558,0
|
|
20231101,133100,80785032,558,558,558,558,0
|
|
20231101,133000,80785032,558,559,559,558,4088
|
|
20231101,132900,78500613,559,559,559,559,0
|
|
20231101,132800,78500613,559,559,559,559,0
|
|
20231101,132700,78500613,559,559,559,559,0
|
|
20231101,132600,78500613,559,559,559,559,9
|
|
20231101,132500,78495582,559,559,559,559,0
|
|
20231101,132400,78495582,559,559,559,559,91
|
|
20231101,132300,78444713,560,560,560,560,0
|
|
20231101,132200,78444713,560,560,560,560,0
|
|
20231101,132100,78444713,560,560,560,560,0
|
|
20231101,132000,78444713,560,559,560,559,26
|
|
20231101,131900,78430154,559,559,559,559,482
|
|
20231101,131800,78160716,559,560,560,559,15
|
|
20231101,131700,78152318,560,560,560,560,0
|
|
20231101,131600,78152318,560,560,560,560,68
|
|
20231101,131500,78114238,560,559,560,559,200
|
|
20231101,131400,78002338,560,560,560,560,10
|
|
20231101,131300,77996738,560,559,560,559,386
|
|
20231101,131200,77780954,559,560,560,558,677
|
|
20231101,131100,77402882,561,561,561,561,27
|
|
20231101,131000,77387735,561,561,561,561,10
|
|
20231101,130900,77382125,561,561,561,561,0
|
|
20231101,130800,77382125,561,561,561,561,0
|
|
20231101,130700,77382125,561,561,561,561,700
|
|
20231101,130600,76989425,562,562,562,562,46
|
|
20231101,130500,76963573,561,561,561,561,0
|
|
20231101,130400,76963573,561,561,561,561,0
|
|
20231101,130300,76963573,561,561,561,561,0
|
|
20231101,130200,76963573,561,561,561,561,0
|
|
20231101,130100,76963573,561,561,561,561,675
|
|
20231101,130000,76584898,561,561,561,561,325
|
|
20231101,125900,76402573,560,560,560,560,0
|
|
20231101,125800,76402573,560,560,560,560,0
|
|
20231101,125700,76402573,560,560,560,560,0
|
|
20231101,125600,76402573,560,560,560,560,0
|
|
20231101,125500,76402573,560,560,560,560,0
|
|
20231101,125400,76402573,560,562,562,560,472
|
|
20231101,125300,76137311,563,563,563,563,1
|
|
20231101,125200,76136748,562,562,562,562,2
|
|
20231101,125100,76135624,563,563,563,563,0
|
|
20231101,125000,76135624,563,563,563,563,1
|
|
20231101,124900,76135061,563,563,563,563,0
|
|
20231101,124800,76135061,563,563,563,563,2
|
|
20231101,124700,76133935,563,563,563,563,0
|
|
20231101,124600,76133935,563,563,563,563,5
|
|
20231101,124500,76131120,563,563,563,563,5
|
|
20231101,124400,76128305,563,563,563,563,49
|
|
20231101,124300,76100718,562,562,562,562,0
|
|
20231101,124200,76100718,562,562,562,562,26
|
|
20231101,124100,76086106,562,562,562,562,0
|
|
20231101,124000,76086106,562,562,562,562,0
|
|
20231101,123900,76086106,562,562,562,562,0
|
|
20231101,123800,76086106,562,562,562,562,0
|
|
20231101,123700,76086106,562,562,562,562,2
|
|
20231101,123600,76084982,565,565,565,565,0
|
|
20231101,123500,76084982,565,565,565,565,90
|
|
20231101,123400,76034132,565,565,565,565,0
|
|
20231101,123300,76034132,565,565,565,563,1064
|
|
20231101,123200,75433320,563,563,564,563,2102
|
|
20231101,123100,74248359,559,559,559,559,0
|
|
20231101,123000,74248359,559,561,561,559,325
|
|
20231101,122900,74066587,561,561,561,561,383
|
|
20231101,122800,73851724,563,563,563,563,10
|
|
20231101,122700,73846094,561,561,561,561,0
|
|
20231101,122600,73846094,561,561,561,561,0
|
|
20231101,122500,73846094,561,561,561,561,0
|
|
20231101,122400,73846094,561,561,561,561,0
|
|
20231101,122300,73846094,561,561,561,561,60
|
|
20231101,122200,73812434,563,563,563,563,0
|
|
20231101,122100,73812434,563,563,563,563,20
|
|
20231101,122000,73801174,563,563,563,563,200
|
|
20231101,121900,73688574,563,563,563,563,10
|
|
20231101,121800,73682944,563,563,563,563,70
|
|
20231101,121700,73643534,563,563,563,563,120
|
|
20231101,121600,73575974,563,563,563,563,0
|
|
20231101,121500,73575974,563,563,563,563,0
|
|
20231101,121400,73575974,563,563,563,563,1
|
|
20231101,121300,73575411,558,558,558,558,0
|
|
20231101,121200,73575411,558,558,558,558,0
|
|
20231101,121100,73575411,558,558,558,558,0
|
|
20231101,121000,73575411,558,558,558,558,0
|
|
20231101,120900,73575411,558,558,558,558,0
|
|
20231101,120800,73575411,558,563,563,558,3059
|
|
20231101,120700,71866327,563,563,563,563,20
|
|
20231101,120600,71855067,563,563,563,563,51
|
|
20231101,120500,71826354,559,559,559,559,0
|
|
20231101,120400,71826354,559,559,559,559,0
|
|
20231101,120300,71826354,559,559,559,559,0
|
|
20231101,120200,71826354,559,559,559,559,0
|
|
20231101,120100,71826354,559,559,559,559,0
|
|
20231101,120000,71826354,559,562,562,559,325
|
|
20231101,115900,71644536,563,563,563,563,0
|
|
20231101,115800,71644536,563,563,563,563,0
|
|
20231101,115700,71644536,563,563,563,563,0
|
|
20231101,115600,71644536,563,563,563,563,3
|
|
20231101,115500,71642847,560,560,560,560,7
|
|
20231101,115400,71638927,563,563,563,563,0
|
|
20231101,115300,71638927,563,563,563,563,0
|
|
20231101,115200,71638927,563,563,563,563,3
|
|
20231101,115100,71637238,560,560,560,560,0
|
|
20231101,115000,71637238,560,563,563,560,3375
|
|
20231101,114900,69737116,563,562,564,562,1259
|
|
20231101,114800,69027464,561,561,561,561,0
|
|
20231101,114700,69027464,561,561,561,561,0
|
|
20231101,114600,69027464,561,561,561,561,79
|
|
20231101,114500,68983145,558,558,558,558,0
|
|
20231101,114400,68983145,558,558,558,558,2
|
|
20231101,114300,68982029,555,555,555,555,0
|
|
20231101,114200,68982029,555,561,561,555,2783
|
|
20231101,114100,67431173,561,561,561,561,2
|
|
20231101,114000,67430051,564,564,564,564,0
|
|
20231101,113900,67430051,564,564,564,564,250
|
|
20231101,113800,67289051,564,563,564,563,100
|
|
20231101,113700,67232661,559,559,559,559,0
|
|
20231101,113600,67232661,559,559,559,559,22
|
|
20231101,113500,67220363,555,561,561,555,8000
|
|
20231101,113400,62761579,564,564,564,564,0
|
|
20231101,113300,62761579,564,564,564,564,0
|
|
20231101,113200,62761579,564,564,564,564,0
|
|
20231101,113100,62761579,564,564,564,564,0
|
|
20231101,113000,62761579,564,561,564,560,327
|
|
20231101,112900,62578453,560,560,560,560,0
|
|
20231101,112800,62578453,560,560,560,560,0
|
|
20231101,112700,62578453,560,560,560,560,0
|
|
20231101,112600,62578453,560,563,563,560,2
|
|
20231101,112500,62577330,564,564,564,564,0
|
|
20231101,112400,62577330,564,564,564,564,3
|
|
20231101,112300,62575638,560,561,561,560,100
|
|
20231101,112200,62519573,565,565,565,565,0
|
|
20231101,112100,62519573,565,565,565,565,3
|
|
20231101,112000,62517878,565,561,565,561,12
|
|
20231101,111900,62511113,561,561,561,561,0
|
|
20231101,111800,62511113,561,561,561,561,0
|
|
20231101,111700,62511113,561,561,561,560,103
|
|
20231101,111600,62453331,560,561,561,560,2
|
|
20231101,111500,62452210,560,560,560,560,0
|
|
20231101,111400,62452210,560,560,560,560,0
|
|
20231101,111300,62452210,560,560,560,560,0
|
|
20231101,111200,62452210,560,562,562,560,4
|
|
20231101,111100,62449966,565,565,565,565,0
|
|
20231101,111000,62449966,565,565,565,565,1
|
|
20231101,110900,62449401,562,565,565,562,2
|
|
20231101,110800,62448274,560,560,560,560,287
|
|
20231101,110700,62287554,565,562,565,560,3
|
|
20231101,110600,62285867,564,564,564,564,0
|
|
20231101,110500,62285867,564,564,564,564,1
|
|
20231101,110400,62285303,560,560,560,560,820
|
|
20231101,110300,61826103,561,562,562,561,313
|
|
20231101,110200,61650509,561,561,561,561,0
|
|
20231101,110100,61650509,561,561,561,561,0
|
|
20231101,110000,61650509,561,562,562,561,325
|
|
20231101,105900,61468112,562,562,562,562,0
|
|
20231101,105800,61468112,562,562,562,562,40
|
|
20231101,105700,61445632,562,561,562,561,1094
|
|
20231101,105600,60831828,561,566,566,561,1529
|
|
20231101,105500,59973249,566,566,566,566,1
|
|
20231101,105400,59972683,562,566,566,562,32
|
|
20231101,105300,59954587,566,566,566,566,12
|
|
20231101,105200,59947795,566,566,566,566,60
|
|
20231101,105100,59913835,566,566,566,566,0
|
|
20231101,105000,59913835,566,566,566,566,1
|
|
20231101,104900,59913269,566,566,566,566,34
|
|
20231101,104800,59894025,563,563,563,563,0
|
|
20231101,104700,59894025,563,566,566,563,11
|
|
20231101,104600,59887802,563,563,563,563,1
|
|
20231101,104500,59887239,566,566,566,566,0
|
|
20231101,104400,59887239,566,566,566,566,0
|
|
20231101,104300,59887239,566,566,566,566,0
|
|
20231101,104200,59887239,566,566,566,566,3
|
|
20231101,104100,59885541,562,566,566,562,882
|
|
20231101,104000,59389677,566,566,566,566,10
|
|
20231101,103900,59384017,564,564,564,564,0
|
|
20231101,103800,59384017,564,564,564,564,301
|
|
20231101,103700,59214253,566,563,566,562,8578
|
|
20231101,103600,54393374,562,562,562,562,100
|
|
20231101,103500,54337174,562,562,562,562,0
|
|
20231101,103400,54337174,562,562,562,562,1
|
|
20231101,103300,54336612,566,566,566,566,0
|
|
20231101,103200,54336612,566,566,566,566,0
|
|
20231101,103100,54336612,566,566,566,566,52
|
|
20231101,103000,54307180,562,564,566,561,342
|
|
20231101,102900,54115024,568,564,568,562,1011
|
|
20231101,102800,53546424,567,567,567,567,0
|
|
20231101,102700,53546424,567,568,568,564,893
|
|
20231101,102600,53042314,567,568,569,567,14
|
|
20231101,102500,53034369,568,568,568,568,0
|
|
20231101,102400,53034369,568,570,572,568,1554
|
|
20231101,102300,52151684,568,568,568,568,1
|
|
20231101,102200,52151116,572,572,572,572,0
|
|
20231101,102100,52151116,572,572,572,572,0
|
|
20231101,102000,52151116,572,572,572,572,0
|
|
20231101,101900,52151116,572,572,572,572,0
|
|
20231101,101800,52151116,572,571,572,571,3
|
|
20231101,101700,52149401,569,568,569,568,656
|
|
20231101,101600,51776792,572,572,572,572,19
|
|
20231101,101500,51765924,572,572,572,572,13
|
|
20231101,101400,51758488,572,570,572,570,11
|
|
20231101,101300,51752202,570,570,570,570,0
|
|
20231101,101200,51752202,570,570,570,570,1
|
|
20231101,101100,51751632,573,573,573,573,0
|
|
20231101,101000,51751632,573,573,573,573,0
|
|
20231101,100900,51751632,573,573,573,573,0
|
|
20231101,100800,51751632,573,573,573,573,0
|
|
20231101,100700,51751632,573,573,573,573,20
|
|
20231101,100600,51740172,572,572,572,572,0
|
|
20231101,100500,51740172,572,572,572,572,0
|
|
20231101,100400,51740172,572,572,572,572,265
|
|
20231101,100300,51588592,574,574,574,574,1
|
|
20231101,100200,51588018,574,576,576,574,3000
|
|
20231101,100100,49863018,576,568,576,567,9215
|
|
20231101,100000,44584402,567,568,568,567,326
|
|
20231101,095900,44399333,568,569,569,568,1288
|
|
20231101,095800,43667384,569,570,570,569,2000
|
|
20231101,095700,42529362,571,571,571,571,22
|
|
20231101,095600,42516800,569,569,569,569,0
|
|
20231101,095500,42516800,569,569,569,569,600
|
|
20231101,095400,42175400,569,569,569,569,341
|
|
20231101,095300,41981371,574,574,574,574,0
|
|
20231101,095200,41981371,574,574,574,574,1800
|
|
20231101,095100,40948171,574,570,574,570,2053
|
|
20231101,095000,39773702,564,568,568,564,1000
|
|
20231101,094900,39208011,570,570,570,570,20
|
|
20231101,094800,39196611,568,568,568,568,3
|
|
20231101,094700,39194907,567,567,567,567,1173
|
|
20231101,094600,38529816,565,567,567,565,1788
|
|
20231101,094500,37519174,570,570,570,570,25
|
|
20231101,094400,37504924,570,570,570,570,0
|
|
20231101,094300,37504924,570,570,570,570,100
|
|
20231101,094200,37447924,572,572,572,572,0
|
|
20231101,094100,37447924,572,570,572,570,540
|
|
20231101,094000,37139916,566,566,570,566,1071
|
|
20231101,093900,36533068,566,570,570,566,108
|
|
20231101,093800,36471860,564,570,570,564,201
|
|
20231101,093700,36358050,567,570,570,567,2131
|
|
20231101,093600,35148762,570,568,570,568,499
|
|
20231101,093500,34865328,568,568,568,568,502
|
|
20231101,093400,34580192,570,570,570,570,0
|
|
20231101,093300,34580192,570,570,570,570,0
|
|
20231101,093200,34580192,570,570,570,570,150
|
|
20231101,093100,34494692,568,568,568,568,1
|
|
20231101,093000,34494124,567,568,570,567,2710
|
|
20231101,092900,32957343,569,571,571,569,352
|
|
20231101,092800,32756897,571,570,571,570,3293
|
|
20231101,092700,30877566,570,568,570,568,2593
|
|
20231101,092600,29400886,565,565,565,565,0
|
|
20231101,092500,29400886,565,565,565,565,902
|
|
20231101,092400,28891256,567,567,567,567,0
|
|
20231101,092300,28891256,567,567,567,567,0
|
|
20231101,092200,28891256,567,567,567,567,118
|
|
20231101,092100,28824350,567,567,567,567,0
|
|
20231101,092000,28824350,567,567,567,567,0
|
|
20231101,091900,28824350,567,567,567,567,2
|
|
20231101,091800,28823216,567,567,567,567,0
|
|
20231101,091700,28823216,567,568,568,567,1980
|
|
20231101,091600,27700456,568,567,569,567,4035
|
|
20231101,091500,25409385,568,566,568,566,4906
|
|
20231101,091400,22627724,565,565,565,565,176
|
|
20231101,091300,22528284,562,564,566,562,746
|
|
20231101,091200,22108915,567,566,567,564,2831
|
|
20231101,091100,20506547,563,563,563,563,0
|
|
20231101,091000,20506547,563,566,566,563,567
|
|
20231101,090900,20186421,564,564,566,564,11610
|
|
20231101,090800,13629063,564,564,565,564,319
|
|
20231101,090700,13449146,564,561,564,561,5389
|
|
20231101,090600,10422722,561,562,562,561,650
|
|
20231101,090500,10058022,562,562,562,562,0
|
|
20231101,090400,10058022,562,562,563,562,531
|
|
20231101,090300,9759593,560,560,560,560,9999
|
|
20231101,090200,4160153,560,560,560,560,110
|
|
20231101,090100,4098553,559,559,559,559,70
|
|
20231101,090000,4059423,559,555,559,555,7312
|