590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184700,100825670,1030,1030,1030,1030,10000
|
|
20231101,184600,100825670,1030,1030,1030,1030,0
|
|
20231101,184500,100825670,1030,1030,1030,1030,0
|
|
20231101,184400,100825670,1030,1030,1030,1030,0
|
|
20231101,184300,100825670,1030,1030,1030,1030,0
|
|
20231101,184200,100825670,1030,1030,1030,1030,0
|
|
20231101,184100,100825670,1030,1030,1030,1030,0
|
|
20231101,184000,100825670,1030,1030,1030,1030,0
|
|
20231101,183900,100825670,1030,1030,1030,1030,0
|
|
20231101,183800,100825670,1030,1030,1030,1030,0
|
|
20231101,183700,100825670,1030,1030,1030,1030,0
|
|
20231101,183600,100825670,1030,1030,1030,1030,0
|
|
20231101,183500,100825670,1030,1030,1030,1030,0
|
|
20231101,183400,100825670,1030,1030,1030,1030,0
|
|
20231101,183300,100825670,1030,1030,1030,1030,0
|
|
20231101,183200,100825670,1030,1030,1030,1030,0
|
|
20231101,183100,100825670,1030,1030,1030,1030,0
|
|
20231101,183000,100825670,1030,1030,1030,1030,0
|
|
20231101,182900,100825670,1030,1030,1030,1030,0
|
|
20231101,182800,100825670,1030,1030,1030,1030,0
|
|
20231101,182700,100825670,1030,1030,1030,1030,0
|
|
20231101,182600,100825670,1030,1030,1030,1030,0
|
|
20231101,182500,100825670,1030,1030,1030,1030,0
|
|
20231101,182400,100825670,1030,1030,1030,1030,0
|
|
20231101,182300,100825670,1030,1030,1030,1030,0
|
|
20231101,182200,100825670,1030,1030,1030,1030,0
|
|
20231101,182100,100825670,1030,1030,1030,1030,0
|
|
20231101,182000,100825670,1030,1030,1030,1030,0
|
|
20231101,181900,100825670,1030,1030,1030,1030,0
|
|
20231101,181800,100825670,1030,1030,1030,1030,0
|
|
20231101,181700,100825670,1030,1030,1030,1030,10000
|
|
20231101,181600,100825670,1030,1030,1030,1030,0
|
|
20231101,181500,100825670,1030,1030,1030,1030,0
|
|
20231101,181400,100825670,1030,1030,1030,1030,0
|
|
20231101,181300,100825670,1030,1030,1030,1030,0
|
|
20231101,181200,100825670,1030,1030,1030,1030,0
|
|
20231101,181100,100825670,1030,1030,1030,1030,0
|
|
20231101,181000,100825670,1030,1030,1030,1030,0
|
|
20231101,180900,100825670,1030,1030,1030,1030,0
|
|
20231101,180800,100825670,1030,1030,1030,1030,0
|
|
20231101,180700,100825670,1030,1030,1030,1030,0
|
|
20231101,180600,100825670,1030,1030,1030,1030,0
|
|
20231101,180500,100825670,1030,1030,1030,1030,0
|
|
20231101,180400,100825670,1030,1030,1030,1030,0
|
|
20231101,180300,100825670,1030,1030,1030,1030,0
|
|
20231101,180200,100825670,1030,1030,1030,1030,0
|
|
20231101,180100,100825670,1030,1030,1030,1030,0
|
|
20231101,180000,100825670,1030,1030,1030,1030,0
|
|
20231101,175900,100825670,1030,1030,1030,1030,0
|
|
20231101,175800,100825670,1030,1030,1030,1030,0
|
|
20231101,175700,100825670,1030,1030,1030,1030,0
|
|
20231101,175600,100825670,1030,1030,1030,1030,0
|
|
20231101,175500,100825670,1030,1030,1030,1030,0
|
|
20231101,175400,100825670,1030,1030,1030,1030,0
|
|
20231101,175300,100825670,1030,1030,1030,1030,0
|
|
20231101,175200,100825670,1030,1030,1030,1030,0
|
|
20231101,175100,100825670,1030,1030,1030,1030,0
|
|
20231101,175000,100825670,1030,1030,1030,1030,0
|
|
20231101,174900,100825670,1030,1030,1030,1030,0
|
|
20231101,174800,100825670,1030,1030,1030,1030,0
|
|
20231101,174700,100825670,1030,1030,1030,1030,10000
|
|
20231101,174600,100825670,1030,1030,1030,1030,0
|
|
20231101,174500,100825670,1030,1030,1030,1030,0
|
|
20231101,174400,100825670,1030,1030,1030,1030,0
|
|
20231101,174300,100825670,1030,1030,1030,1030,0
|
|
20231101,174200,100825670,1030,1030,1030,1030,0
|
|
20231101,174100,100825670,1030,1030,1030,1030,0
|
|
20231101,174000,100825670,1030,1030,1030,1030,0
|
|
20231101,173900,100825670,1030,1030,1030,1030,0
|
|
20231101,173800,100825670,1030,1030,1030,1030,0
|
|
20231101,173700,100825670,1030,1030,1030,1030,0
|
|
20231101,173600,100825670,1030,1030,1030,1030,0
|
|
20231101,173500,100825670,1030,1030,1030,1030,0
|
|
20231101,173400,100825670,1030,1030,1030,1030,0
|
|
20231101,173300,100825670,1030,1030,1030,1030,0
|
|
20231101,173200,100825670,1030,1030,1030,1030,0
|
|
20231101,173100,100825670,1030,1030,1030,1030,0
|
|
20231101,173000,100825670,1030,1030,1030,1030,0
|
|
20231101,172900,100825670,1030,1030,1030,1030,0
|
|
20231101,172800,100825670,1030,1030,1030,1030,0
|
|
20231101,172700,100825670,1030,1030,1030,1030,0
|
|
20231101,172600,100825670,1030,1030,1030,1030,0
|
|
20231101,172500,100825670,1030,1030,1030,1030,0
|
|
20231101,172400,100825670,1030,1030,1030,1030,0
|
|
20231101,172300,100825670,1030,1030,1030,1030,0
|
|
20231101,172200,100825670,1030,1030,1030,1030,0
|
|
20231101,172100,100825670,1030,1030,1030,1030,0
|
|
20231101,172000,100825670,1030,1030,1030,1030,0
|
|
20231101,171900,100825670,1030,1030,1030,1030,0
|
|
20231101,171800,100825670,1030,1030,1030,1030,0
|
|
20231101,171700,100825670,1030,1030,1030,1030,10000
|
|
20231101,171600,100825670,1030,1030,1030,1030,0
|
|
20231101,171500,100825670,1030,1030,1030,1030,0
|
|
20231101,171400,100825670,1030,1030,1030,1030,0
|
|
20231101,171300,100825670,1030,1030,1030,1030,0
|
|
20231101,171200,100825670,1030,1030,1030,1030,0
|
|
20231101,171100,100825670,1030,1030,1030,1030,0
|
|
20231101,171000,100825670,1030,1030,1030,1030,0
|
|
20231101,170900,100825670,1030,1030,1030,1030,0
|
|
20231101,170800,100825670,1030,1030,1030,1030,0
|
|
20231101,170700,100825670,1030,1030,1030,1030,0
|
|
20231101,170600,100825670,1030,1030,1030,1030,0
|
|
20231101,170500,100825670,1030,1030,1030,1030,0
|
|
20231101,170400,100825670,1030,1030,1030,1030,0
|
|
20231101,170300,100825670,1030,1030,1030,1030,0
|
|
20231101,170200,100825670,1030,1030,1030,1030,0
|
|
20231101,170100,100825670,1030,1030,1030,1030,0
|
|
20231101,170000,100825670,1030,1030,1030,1030,0
|
|
20231101,165900,100825670,1030,1030,1030,1030,0
|
|
20231101,165800,100825670,1030,1030,1030,1030,0
|
|
20231101,165700,100825670,1030,1030,1030,1030,0
|
|
20231101,165600,100825670,1030,1030,1030,1030,0
|
|
20231101,165500,100825670,1030,1030,1030,1030,0
|
|
20231101,165400,100825670,1030,1030,1030,1030,0
|
|
20231101,165300,100825670,1030,1030,1030,1030,0
|
|
20231101,165200,100825670,1030,1030,1030,1030,0
|
|
20231101,165100,100825670,1030,1030,1030,1030,0
|
|
20231101,165000,100825670,1030,1030,1030,1030,0
|
|
20231101,164900,100825670,1030,1030,1030,1030,0
|
|
20231101,164800,100825670,1030,1030,1030,1030,0
|
|
20231101,164700,100825670,1030,1030,1030,1030,10000
|
|
20231101,164600,100825670,1030,1030,1030,1030,0
|
|
20231101,164500,100825670,1030,1030,1030,1030,0
|
|
20231101,164400,100825670,1030,1030,1030,1030,0
|
|
20231101,164300,100825670,1030,1030,1030,1030,0
|
|
20231101,164200,100825670,1030,1030,1030,1030,0
|
|
20231101,164100,100825670,1030,1030,1030,1030,0
|
|
20231101,164000,100825670,1030,1030,1030,1030,0
|
|
20231101,163900,100825670,1030,1030,1030,1030,0
|
|
20231101,163800,100825670,1030,1030,1030,1030,0
|
|
20231101,163700,100825670,1030,1030,1030,1030,0
|
|
20231101,163600,100825670,1030,1030,1030,1030,0
|
|
20231101,163500,100825670,1030,1030,1030,1030,0
|
|
20231101,163400,100825670,1030,1030,1030,1030,0
|
|
20231101,163300,100825670,1030,1030,1030,1030,0
|
|
20231101,163200,100825670,1030,1030,1030,1030,0
|
|
20231101,163100,100825670,1030,1030,1030,1030,0
|
|
20231101,163000,100825670,1030,1030,1030,1030,0
|
|
20231101,162900,100825670,1030,1030,1030,1030,0
|
|
20231101,162800,100825670,1030,1030,1030,1030,0
|
|
20231101,162700,100825670,1030,1030,1030,1030,0
|
|
20231101,162600,100825670,1030,1030,1030,1030,0
|
|
20231101,162500,100825670,1030,1030,1030,1030,0
|
|
20231101,162400,100825670,1030,1030,1030,1030,0
|
|
20231101,162300,100825670,1030,1030,1030,1030,0
|
|
20231101,162200,100825670,1030,1030,1030,1030,0
|
|
20231101,162100,100825670,1030,1030,1030,1030,0
|
|
20231101,162000,100825670,1030,1030,1030,1030,0
|
|
20231101,161900,100825670,1030,1030,1030,1030,0
|
|
20231101,161800,100825670,1030,1030,1030,1030,0
|
|
20231101,161700,100825670,1030,1030,1030,1030,10000
|
|
20231101,161600,100825670,1030,1030,1030,1030,0
|
|
20231101,161500,100825670,1030,1030,1030,1030,0
|
|
20231101,161400,100825670,1030,1030,1030,1030,0
|
|
20231101,161300,100825670,1030,1030,1030,1030,0
|
|
20231101,161200,100825670,1030,1030,1030,1030,0
|
|
20231101,161100,100825670,1030,1030,1030,1030,0
|
|
20231101,161000,100825670,1030,1030,1030,1030,0
|
|
20231101,160900,100825670,1030,1030,1030,1030,0
|
|
20231101,160800,100825670,1030,1030,1030,1030,0
|
|
20231101,160700,100825670,1030,1030,1030,1030,0
|
|
20231101,160600,100825670,1030,1030,1030,1030,0
|
|
20231101,160500,100825670,1030,1030,1030,1030,0
|
|
20231101,160400,100825670,1030,1030,1030,1030,0
|
|
20231101,160300,100825670,1030,1030,1030,1030,0
|
|
20231101,160200,100825670,1030,1030,1030,1030,0
|
|
20231101,160100,100825670,1030,1030,1030,1030,0
|
|
20231101,160000,100825670,1030,1030,1030,1030,0
|
|
20231101,155900,100825670,1030,1030,1030,1030,0
|
|
20231101,155800,100825670,1030,1030,1030,1030,0
|
|
20231101,155700,100825670,1030,1030,1030,1030,0
|
|
20231101,155600,100825670,1030,1030,1030,1030,0
|
|
20231101,155500,100825670,1030,1030,1030,1030,0
|
|
20231101,155400,100825670,1030,1030,1030,1030,0
|
|
20231101,155300,100825670,1030,1030,1030,1030,0
|
|
20231101,155200,100825670,1030,1030,1030,1030,0
|
|
20231101,155100,100825670,1030,1030,1030,1030,0
|
|
20231101,155000,100825670,1030,1030,1030,1030,0
|
|
20231101,154900,100825670,1030,1030,1030,1030,0
|
|
20231101,154800,100825670,1030,1030,1030,1030,0
|
|
20231101,154700,100825670,1030,1030,1030,1030,10000
|
|
20231101,154600,100825670,1030,1030,1030,1030,0
|
|
20231101,154500,100825670,1030,1030,1030,1030,0
|
|
20231101,154400,100825670,1030,1030,1030,1030,0
|
|
20231101,154300,100825670,1030,1030,1030,1030,0
|
|
20231101,154200,100825670,1030,1030,1030,1030,0
|
|
20231101,154100,100825670,1030,1030,1030,1030,0
|
|
20231101,154000,100825670,1030,1030,1030,1030,0
|
|
20231101,153900,100825670,1030,1030,1030,1030,0
|
|
20231101,153800,100825670,1030,1030,1030,1030,0
|
|
20231101,153700,100825670,1030,1030,1030,1030,0
|
|
20231101,153600,100825670,1030,1030,1030,1030,0
|
|
20231101,153500,100825670,1030,1030,1030,1030,0
|
|
20231101,153400,100825670,1030,1030,1030,1030,0
|
|
20231101,153300,100825670,1030,1030,1030,1030,0
|
|
20231101,153200,100825670,1030,1030,1030,1030,0
|
|
20231101,153100,100825670,1030,1030,1030,1030,0
|
|
20231101,153000,100825670,1030,1030,1030,1030,10000
|
|
20231101,152900,90525670,1030,1030,1030,1030,0
|
|
20231101,152800,90525670,1030,1030,1030,1030,0
|
|
20231101,152700,90525670,1030,1030,1030,1030,0
|
|
20231101,152600,90525670,1030,1030,1030,1030,0
|
|
20231101,152500,90525670,1030,1030,1030,1030,0
|
|
20231101,152400,90525670,1030,1030,1030,1030,0
|
|
20231101,152300,90525670,1030,1030,1030,1030,0
|
|
20231101,152200,90525670,1030,1030,1030,1030,0
|
|
20231101,152100,90525670,1030,1030,1030,1030,0
|
|
20231101,152000,90525670,1030,1030,1030,1030,0
|
|
20231101,151900,90525670,1030,1032,1032,1030,1000
|
|
20231101,151800,89495556,1033,1033,1033,1033,0
|
|
20231101,151700,89495556,1033,1033,1033,1033,36
|
|
20231101,151600,89458368,1034,1034,1034,1034,0
|
|
20231101,151500,89458368,1034,1033,1034,1033,40
|
|
20231101,151400,89417047,1030,1031,1031,1030,501
|
|
20231101,151300,88900517,1031,1031,1031,1031,6
|
|
20231101,151200,88894331,1033,1033,1033,1033,1
|
|
20231101,151100,88893298,1033,1033,1033,1033,20
|
|
20231101,151000,88872638,1033,1033,1033,1033,0
|
|
20231101,150900,88872638,1033,1033,1033,1033,0
|
|
20231101,150800,88872638,1033,1033,1033,1033,1
|
|
20231101,150700,88871605,1032,1032,1032,1032,0
|
|
20231101,150600,88871605,1032,1032,1032,1032,0
|
|
20231101,150500,88871605,1032,1030,1032,1030,72
|
|
20231101,150400,88797443,1030,1030,1030,1030,1700
|
|
20231101,150300,87046443,1032,1030,1032,1030,1301
|
|
20231101,150200,85706411,1030,1030,1030,1030,0
|
|
20231101,150100,85706411,1030,1030,1030,1030,1764
|
|
20231101,150000,83889491,1033,1033,1033,1033,0
|
|
20231101,145900,83889491,1033,1033,1033,1033,0
|
|
20231101,145800,83889491,1033,1033,1033,1033,322
|
|
20231101,145700,83556865,1033,1032,1033,1032,90
|
|
20231101,145600,83463984,1033,1033,1033,1033,1
|
|
20231101,145500,83462951,1032,1032,1032,1032,0
|
|
20231101,145400,83462951,1032,1032,1032,1032,0
|
|
20231101,145300,83462951,1032,1032,1032,1032,0
|
|
20231101,145200,83462951,1032,1032,1032,1032,0
|
|
20231101,145100,83462951,1032,1032,1032,1032,0
|
|
20231101,145000,83462951,1032,1032,1032,1032,0
|
|
20231101,144900,83462951,1032,1032,1032,1032,89
|
|
20231101,144800,83371103,1032,1032,1032,1032,0
|
|
20231101,144700,83371103,1032,1032,1032,1032,0
|
|
20231101,144600,83371103,1032,1032,1032,1032,1
|
|
20231101,144500,83370071,1029,1029,1029,1029,0
|
|
20231101,144400,83370071,1029,1030,1030,1029,3989
|
|
20231101,144300,79265388,1030,1030,1030,1030,0
|
|
20231101,144200,79265388,1030,1031,1031,1030,2480
|
|
20231101,144100,76710986,1034,1034,1034,1034,0
|
|
20231101,144000,76710986,1034,1034,1034,1034,0
|
|
20231101,143900,76710986,1034,1034,1034,1034,0
|
|
20231101,143800,76710986,1034,1034,1034,1034,1
|
|
20231101,143700,76709952,1030,1034,1034,1030,401
|
|
20231101,143600,76296918,1030,1030,1030,1030,214
|
|
20231101,143500,76076498,1029,1029,1029,1029,0
|
|
20231101,143400,76076498,1029,1029,1029,1029,110
|
|
20231101,143300,75963308,1030,1030,1030,1030,0
|
|
20231101,143200,75963308,1030,1030,1030,1030,17
|
|
20231101,143100,75945798,1030,1030,1030,1030,0
|
|
20231101,143000,75945798,1030,1031,1031,1029,4312
|
|
20231101,142900,71507480,1034,1034,1034,1034,0
|
|
20231101,142800,71507480,1034,1034,1034,1034,0
|
|
20231101,142700,71507480,1034,1034,1034,1034,1
|
|
20231101,142600,71506446,1030,1030,1030,1030,0
|
|
20231101,142500,71506446,1030,1030,1030,1030,0
|
|
20231101,142400,71506446,1030,1030,1030,1030,0
|
|
20231101,142300,71506446,1030,1030,1030,1030,0
|
|
20231101,142200,71506446,1030,1030,1030,1030,0
|
|
20231101,142100,71506446,1030,1033,1033,1030,1500
|
|
20231101,142000,69961429,1035,1035,1035,1035,0
|
|
20231101,141900,69961429,1035,1035,1035,1035,0
|
|
20231101,141800,69961429,1035,1035,1035,1035,1
|
|
20231101,141700,69960394,1034,1034,1034,1034,0
|
|
20231101,141600,69960394,1034,1034,1034,1034,1
|
|
20231101,141500,69959360,1035,1035,1035,1035,0
|
|
20231101,141400,69959360,1035,1035,1035,1035,0
|
|
20231101,141300,69959360,1035,1035,1035,1035,0
|
|
20231101,141200,69959360,1035,1035,1035,1035,80
|
|
20231101,141100,69876560,1035,1035,1035,1035,0
|
|
20231101,141000,69876560,1035,1035,1035,1035,0
|
|
20231101,140900,69876560,1035,1035,1035,1035,0
|
|
20231101,140800,69876560,1035,1035,1035,1035,0
|
|
20231101,140700,69876560,1035,1035,1035,1035,0
|
|
20231101,140600,69876560,1035,1035,1035,1035,0
|
|
20231101,140500,69876560,1035,1035,1035,1035,0
|
|
20231101,140400,69876560,1035,1035,1035,1035,0
|
|
20231101,140300,69876560,1035,1035,1035,1035,0
|
|
20231101,140200,69876560,1035,1035,1035,1035,19
|
|
20231101,140100,69856895,1030,1035,1035,1030,36
|
|
20231101,140000,69819810,1030,1030,1030,1030,0
|
|
20231101,135900,69819810,1030,1030,1030,1030,0
|
|
20231101,135800,69819810,1030,1030,1030,1030,1000
|
|
20231101,135700,68789810,1030,1030,1030,1030,833
|
|
20231101,135600,67931820,1031,1031,1031,1031,167
|
|
20231101,135500,67759643,1031,1031,1031,1031,0
|
|
20231101,135400,67759643,1031,1031,1031,1031,0
|
|
20231101,135300,67759643,1031,1031,1031,1031,0
|
|
20231101,135200,67759643,1031,1031,1031,1031,0
|
|
20231101,135100,67759643,1031,1031,1031,1031,0
|
|
20231101,135000,67759643,1031,1031,1031,1031,0
|
|
20231101,134900,67759643,1031,1031,1031,1031,0
|
|
20231101,134800,67759643,1031,1031,1031,1031,916
|
|
20231101,134700,66815247,1032,1032,1032,1032,947
|
|
20231101,134600,65837943,1032,1032,1032,1032,0
|
|
20231101,134500,65837943,1032,1032,1032,1032,0
|
|
20231101,134400,65837943,1032,1032,1032,1032,0
|
|
20231101,134300,65837943,1032,1032,1032,1032,0
|
|
20231101,134200,65837943,1032,1032,1032,1032,0
|
|
20231101,134100,65837943,1032,1032,1032,1032,0
|
|
20231101,134000,65837943,1032,1032,1032,1032,0
|
|
20231101,133900,65837943,1032,1032,1032,1032,41
|
|
20231101,133800,65795631,1036,1036,1036,1036,0
|
|
20231101,133700,65795631,1036,1036,1036,1036,0
|
|
20231101,133600,65795631,1036,1036,1036,1036,0
|
|
20231101,133500,65795631,1036,1036,1036,1036,0
|
|
20231101,133400,65795631,1036,1036,1036,1036,0
|
|
20231101,133300,65795631,1036,1036,1036,1036,0
|
|
20231101,133200,65795631,1036,1036,1036,1036,0
|
|
20231101,133100,65795631,1036,1036,1036,1036,0
|
|
20231101,133000,65795631,1036,1036,1036,1036,0
|
|
20231101,132900,65795631,1036,1036,1036,1036,0
|
|
20231101,132800,65795631,1036,1036,1036,1036,0
|
|
20231101,132700,65795631,1036,1036,1036,1036,0
|
|
20231101,132600,65795631,1036,1036,1036,1036,0
|
|
20231101,132500,65795631,1036,1036,1036,1036,0
|
|
20231101,132400,65795631,1036,1036,1036,1036,0
|
|
20231101,132300,65795631,1036,1036,1036,1036,0
|
|
20231101,132200,65795631,1036,1036,1036,1036,1
|
|
20231101,132100,65794595,1032,1032,1032,1032,0
|
|
20231101,132000,65794595,1032,1032,1032,1032,0
|
|
20231101,131900,65794595,1032,1032,1032,1032,2400
|
|
20231101,131800,63317795,1036,1036,1036,1036,0
|
|
20231101,131700,63317795,1036,1036,1036,1036,0
|
|
20231101,131600,63317795,1036,1036,1036,1036,0
|
|
20231101,131500,63317795,1036,1036,1036,1036,0
|
|
20231101,131400,63317795,1036,1036,1036,1036,0
|
|
20231101,131300,63317795,1036,1036,1036,1036,1
|
|
20231101,131200,63316759,1032,1032,1032,1032,0
|
|
20231101,131100,63316759,1032,1032,1032,1032,0
|
|
20231101,131000,63316759,1032,1032,1032,1032,0
|
|
20231101,130900,63316759,1032,1032,1032,1032,100
|
|
20231101,130800,63213559,1036,1036,1036,1036,0
|
|
20231101,130700,63213559,1036,1036,1036,1036,0
|
|
20231101,130600,63213559,1036,1036,1036,1036,0
|
|
20231101,130500,63213559,1036,1036,1036,1036,0
|
|
20231101,130400,63213559,1036,1036,1036,1036,0
|
|
20231101,130300,63213559,1036,1036,1036,1036,0
|
|
20231101,130200,63213559,1036,1036,1036,1036,0
|
|
20231101,130100,63213559,1036,1036,1036,1036,0
|
|
20231101,130000,63213559,1036,1036,1036,1036,2
|
|
20231101,125900,63211487,1036,1036,1036,1036,0
|
|
20231101,125800,63211487,1036,1036,1036,1036,0
|
|
20231101,125700,63211487,1036,1036,1036,1036,2
|
|
20231101,125600,63209415,1036,1036,1036,1036,0
|
|
20231101,125500,63209415,1036,1035,1036,1035,3000
|
|
20231101,125400,60101895,1032,1034,1034,1032,1800
|
|
20231101,125300,58244187,1034,1034,1034,1034,0
|
|
20231101,125200,58244187,1034,1034,1034,1034,23
|
|
20231101,125100,58220405,1035,1035,1035,1035,0
|
|
20231101,125000,58220405,1035,1035,1035,1035,0
|
|
20231101,124900,58220405,1035,1035,1035,1035,0
|
|
20231101,124800,58220405,1035,1035,1035,1035,0
|
|
20231101,124700,58220405,1035,1035,1035,1035,0
|
|
20231101,124600,58220405,1035,1035,1035,1035,0
|
|
20231101,124500,58220405,1035,1035,1035,1035,0
|
|
20231101,124400,58220405,1035,1035,1035,1035,0
|
|
20231101,124300,58220405,1035,1035,1035,1035,0
|
|
20231101,124200,58220405,1035,1035,1035,1035,0
|
|
20231101,124100,58220405,1035,1035,1035,1035,0
|
|
20231101,124000,58220405,1035,1035,1035,1035,21
|
|
20231101,123900,58198670,1036,1036,1036,1036,0
|
|
20231101,123800,58198670,1036,1036,1036,1036,0
|
|
20231101,123700,58198670,1036,1035,1036,1035,11
|
|
20231101,123600,58187284,1036,1036,1036,1036,0
|
|
20231101,123500,58187284,1036,1036,1036,1036,0
|
|
20231101,123400,58187284,1036,1036,1036,1036,0
|
|
20231101,123300,58187284,1036,1036,1036,1036,0
|
|
20231101,123200,58187284,1036,1036,1036,1036,0
|
|
20231101,123100,58187284,1036,1036,1036,1036,0
|
|
20231101,123000,58187284,1036,1036,1036,1036,0
|
|
20231101,122900,58187284,1036,1036,1036,1036,0
|
|
20231101,122800,58187284,1036,1036,1036,1036,0
|
|
20231101,122700,58187284,1036,1036,1036,1036,24
|
|
20231101,122600,58162420,1036,1036,1036,1036,0
|
|
20231101,122500,58162420,1036,1036,1036,1036,0
|
|
20231101,122400,58162420,1036,1033,1036,1033,311
|
|
20231101,122300,57841154,1033,1033,1033,1033,19
|
|
20231101,122200,57821527,1036,1036,1036,1036,0
|
|
20231101,122100,57821527,1036,1035,1036,1035,4
|
|
20231101,122000,57817385,1035,1035,1035,1035,0
|
|
20231101,121900,57817385,1035,1035,1035,1035,0
|
|
20231101,121800,57817385,1035,1035,1035,1035,0
|
|
20231101,121700,57817385,1035,1035,1035,1035,0
|
|
20231101,121600,57817385,1035,1035,1035,1035,0
|
|
20231101,121500,57817385,1035,1035,1035,1035,2
|
|
20231101,121400,57815315,1035,1035,1035,1035,1
|
|
20231101,121300,57814280,1032,1032,1032,1032,0
|
|
20231101,121200,57814280,1032,1032,1032,1032,250
|
|
20231101,121100,57556280,1036,1036,1036,1036,0
|
|
20231101,121000,57556280,1036,1036,1036,1036,0
|
|
20231101,120900,57556280,1036,1036,1036,1036,0
|
|
20231101,120800,57556280,1036,1036,1036,1036,0
|
|
20231101,120700,57556280,1036,1036,1036,1036,0
|
|
20231101,120600,57556280,1036,1036,1036,1036,0
|
|
20231101,120500,57556280,1036,1036,1036,1036,0
|
|
20231101,120400,57556280,1036,1036,1036,1036,0
|
|
20231101,120300,57556280,1036,1036,1036,1036,0
|
|
20231101,120200,57556280,1036,1036,1036,1036,0
|
|
20231101,120100,57556280,1036,1036,1036,1036,20
|
|
20231101,120000,57535560,1036,1036,1036,1036,0
|
|
20231101,115900,57535560,1036,1036,1036,1036,0
|
|
20231101,115800,57535560,1036,1036,1036,1036,0
|
|
20231101,115700,57535560,1036,1036,1036,1036,0
|
|
20231101,115600,57535560,1036,1036,1036,1036,0
|
|
20231101,115500,57535560,1036,1036,1036,1036,0
|
|
20231101,115400,57535560,1036,1036,1036,1036,0
|
|
20231101,115300,57535560,1036,1036,1036,1036,0
|
|
20231101,115200,57535560,1036,1036,1036,1036,0
|
|
20231101,115100,57535560,1036,1036,1036,1036,0
|
|
20231101,115000,57535560,1036,1036,1036,1036,0
|
|
20231101,114900,57535560,1036,1036,1036,1036,330
|
|
20231101,114800,57193680,1037,1037,1037,1037,0
|
|
20231101,114700,57193680,1037,1037,1037,1037,0
|
|
20231101,114600,57193680,1037,1037,1037,1037,0
|
|
20231101,114500,57193680,1037,1037,1037,1037,1
|
|
20231101,114400,57192643,1036,1036,1036,1036,152
|
|
20231101,114300,57035171,1036,1035,1036,1035,9426
|
|
20231101,114200,47278802,1035,1035,1035,1035,0
|
|
20231101,114100,47278802,1035,1035,1035,1035,0
|
|
20231101,114000,47278802,1035,1035,1035,1035,0
|
|
20231101,113900,47278802,1035,1035,1035,1035,49
|
|
20231101,113800,47228087,1035,1035,1035,1035,1
|
|
20231101,113700,47227052,1036,1036,1036,1036,0
|
|
20231101,113600,47227052,1036,1036,1036,1036,0
|
|
20231101,113500,47227052,1036,1036,1036,1036,1
|
|
20231101,113400,47226016,1035,1035,1035,1035,100
|
|
20231101,113300,47122516,1035,1035,1035,1035,0
|
|
20231101,113200,47122516,1035,1035,1035,1035,0
|
|
20231101,113100,47122516,1035,1035,1035,1035,0
|
|
20231101,113000,47122516,1035,1032,1035,1030,3022
|
|
20231101,112900,43999778,1032,1032,1032,1032,55
|
|
20231101,112800,43943018,1032,1032,1032,1032,100
|
|
20231101,112700,43839818,1033,1033,1033,1033,1
|
|
20231101,112600,43838785,1032,1032,1032,1032,50
|
|
20231101,112500,43787185,1034,1034,1034,1034,0
|
|
20231101,112400,43787185,1034,1034,1034,1034,0
|
|
20231101,112300,43787185,1034,1034,1034,1034,0
|
|
20231101,112200,43787185,1034,1034,1034,1034,50
|
|
20231101,112100,43735485,1034,1034,1034,1034,0
|
|
20231101,112000,43735485,1034,1034,1034,1034,0
|
|
20231101,111900,43735485,1034,1031,1034,1031,5366
|
|
20231101,111800,38193926,1031,1031,1031,1031,0
|
|
20231101,111700,38193926,1031,1030,1031,1030,1599
|
|
20231101,111600,36545858,1028,1030,1030,1028,6003
|
|
20231101,111500,30367513,1030,1030,1030,1030,370
|
|
20231101,111400,29986413,1030,1030,1030,1030,376
|
|
20231101,111300,29599133,1030,1030,1030,1030,2136
|
|
20231101,111200,27399053,1030,1030,1030,1030,1000
|
|
20231101,111100,26369053,1031,1031,1031,1031,0
|
|
20231101,111000,26369053,1031,1031,1031,1031,0
|
|
20231101,110900,26369053,1031,1031,1031,1031,0
|
|
20231101,110800,26369053,1031,1031,1031,1031,0
|
|
20231101,110700,26369053,1031,1031,1031,1031,0
|
|
20231101,110600,26369053,1031,1031,1031,1031,0
|
|
20231101,110500,26369053,1031,1031,1031,1031,0
|
|
20231101,110400,26369053,1031,1031,1031,1031,0
|
|
20231101,110300,26369053,1031,1031,1031,1031,0
|
|
20231101,110200,26369053,1031,1031,1031,1031,1
|
|
20231101,110100,26368022,1030,1030,1030,1030,536
|
|
20231101,110000,25815942,1031,1031,1031,1031,0
|
|
20231101,105900,25815942,1031,1031,1031,1031,0
|
|
20231101,105800,25815942,1031,1031,1031,1031,0
|
|
20231101,105700,25815942,1031,1031,1031,1031,1
|
|
20231101,105600,25814911,1031,1030,1031,1030,627
|
|
20231101,105500,25169100,1030,1030,1030,1030,94
|
|
20231101,105400,25072280,1031,1031,1031,1031,0
|
|
20231101,105300,25072280,1031,1031,1031,1031,0
|
|
20231101,105200,25072280,1031,1031,1031,1031,0
|
|
20231101,105100,25072280,1031,1030,1031,1030,4156
|
|
20231101,105000,20789598,1030,1030,1030,1030,149
|
|
20231101,104900,20636128,1027,1026,1027,1026,1090
|
|
20231101,104800,19517087,1027,1027,1027,1027,0
|
|
20231101,104700,19517087,1027,1027,1027,1027,0
|
|
20231101,104600,19517087,1027,1027,1027,1027,0
|
|
20231101,104500,19517087,1027,1027,1027,1027,0
|
|
20231101,104400,19517087,1027,1027,1027,1027,1
|
|
20231101,104300,19516060,1026,1026,1026,1026,0
|
|
20231101,104200,19516060,1026,1026,1026,1026,8
|
|
20231101,104100,19507852,1026,1026,1026,1026,272
|
|
20231101,104000,19228780,1026,1026,1026,1026,0
|
|
20231101,103900,19228780,1026,1026,1026,1026,1
|
|
20231101,103800,19227754,1024,1024,1024,1024,0
|
|
20231101,103700,19227754,1024,1024,1024,1024,0
|
|
20231101,103600,19227754,1024,1024,1024,1024,0
|
|
20231101,103500,19227754,1024,1024,1024,1024,0
|
|
20231101,103400,19227754,1024,1024,1024,1024,0
|
|
20231101,103300,19227754,1024,1024,1024,1024,390
|
|
20231101,103200,18828394,1025,1025,1025,1025,0
|
|
20231101,103100,18828394,1025,1025,1025,1025,0
|
|
20231101,103000,18828394,1025,1025,1025,1025,0
|
|
20231101,102900,18828394,1025,1025,1025,1025,600
|
|
20231101,102800,18213394,1025,1025,1025,1025,0
|
|
20231101,102700,18213394,1025,1025,1025,1025,0
|
|
20231101,102600,18213394,1025,1025,1025,1025,37
|
|
20231101,102500,18175469,1026,1026,1026,1026,33
|
|
20231101,102400,18141611,1027,1027,1027,1027,1
|
|
20231101,102300,18140584,1027,1027,1027,1027,18
|
|
20231101,102200,18122098,1027,1027,1027,1027,0
|
|
20231101,102100,18122098,1027,1027,1027,1027,0
|
|
20231101,102000,18122098,1027,1027,1027,1027,0
|
|
20231101,101900,18122098,1027,1027,1027,1027,1
|
|
20231101,101800,18121071,1028,1028,1028,1028,0
|
|
20231101,101700,18121071,1028,1028,1028,1028,1
|
|
20231101,101600,18120043,1028,1028,1028,1028,0
|
|
20231101,101500,18120043,1028,1028,1028,1028,2
|
|
20231101,101400,18117987,1028,1028,1028,1028,0
|
|
20231101,101300,18117987,1028,1028,1028,1028,1
|
|
20231101,101200,18116959,1028,1025,1029,1025,20
|
|
20231101,101100,18096392,1029,1029,1029,1029,0
|
|
20231101,101000,18096392,1029,1029,1029,1029,1
|
|
20231101,100900,18095363,1030,1030,1030,1030,1
|
|
20231101,100800,18094333,1029,1028,1029,1028,1700
|
|
20231101,100700,16345733,1027,1026,1027,1026,822
|
|
20231101,100600,15502339,1027,1027,1027,1027,0
|
|
20231101,100500,15502339,1027,1026,1027,1026,795
|
|
20231101,100400,14686668,1026,1026,1026,1026,2
|
|
20231101,100300,14684616,1025,1026,1026,1025,801
|
|
20231101,100200,13863590,1025,1025,1026,1025,659
|
|
20231101,100100,13188112,1022,1022,1022,1022,0
|
|
20231101,100000,13188112,1022,1022,1022,1022,0
|
|
20231101,095900,13188112,1022,1022,1022,1022,0
|
|
20231101,095800,13188112,1022,1022,1022,1022,0
|
|
20231101,095700,13188112,1022,1022,1022,1022,0
|
|
20231101,095600,13188112,1022,1022,1022,1022,400
|
|
20231101,095500,12779312,1025,1025,1025,1025,0
|
|
20231101,095400,12779312,1025,1025,1025,1025,0
|
|
20231101,095300,12779312,1025,1022,1025,1021,1031
|
|
20231101,095200,11726452,1021,1023,1023,1021,2000
|
|
20231101,095100,9682441,1025,1025,1025,1025,0
|
|
20231101,095000,9682441,1025,1025,1025,1025,0
|
|
20231101,094900,9682441,1025,1025,1025,1025,3
|
|
20231101,094800,9679366,1027,1027,1027,1027,0
|
|
20231101,094700,9679366,1027,1027,1027,1027,0
|
|
20231101,094600,9679366,1027,1027,1027,1027,0
|
|
20231101,094500,9679366,1027,1027,1027,1027,0
|
|
20231101,094400,9679366,1027,1027,1027,1027,49
|
|
20231101,094300,9629043,1027,1027,1027,1027,0
|
|
20231101,094200,9629043,1027,1027,1027,1027,10
|
|
20231101,094100,9618773,1027,1027,1027,1027,0
|
|
20231101,094000,9618773,1027,1021,1027,1021,91
|
|
20231101,093900,9525796,1021,1021,1021,1021,0
|
|
20231101,093800,9525796,1021,1023,1023,1021,99
|
|
20231101,093700,9424691,1028,1028,1028,1028,2
|
|
20231101,093600,9422635,1028,1028,1028,1028,1
|
|
20231101,093500,9421607,1029,1029,1029,1029,0
|
|
20231101,093400,9421607,1029,1029,1029,1029,0
|
|
20231101,093300,9421607,1029,1029,1029,1029,0
|
|
20231101,093200,9421607,1029,1028,1029,1028,271
|
|
20231101,093100,9142902,1028,1029,1029,1020,1002
|
|
20231101,093000,8117786,1029,1029,1029,1029,0
|
|
20231101,092900,8117786,1029,1029,1029,1029,0
|
|
20231101,092800,8117786,1029,1029,1029,1029,0
|
|
20231101,092700,8117786,1029,1029,1029,1029,0
|
|
20231101,092600,8117786,1029,1029,1029,1029,0
|
|
20231101,092500,8117786,1029,1029,1029,1029,0
|
|
20231101,092400,8117786,1029,1029,1029,1029,1
|
|
20231101,092300,8116757,1028,1026,1028,1021,151
|
|
20231101,092200,7962062,1030,1030,1030,1030,0
|
|
20231101,092100,7962062,1030,1030,1030,1030,10
|
|
20231101,092000,7951762,1032,1032,1032,1032,0
|
|
20231101,091900,7951762,1032,1032,1032,1032,0
|
|
20231101,091800,7951762,1032,1032,1032,1032,0
|
|
20231101,091700,7951762,1032,1032,1032,1032,0
|
|
20231101,091600,7951762,1032,1031,1032,1030,581
|
|
20231101,091500,7352294,1031,1030,1031,1030,522
|
|
20231101,091400,6814572,1030,1029,1030,1029,148
|
|
20231101,091300,6662180,1028,1028,1028,1028,32
|
|
20231101,091200,6629284,1029,1029,1029,1029,0
|
|
20231101,091100,6629284,1029,1029,1029,1029,0
|
|
20231101,091000,6629284,1029,1029,1029,1029,0
|
|
20231101,090900,6629284,1029,1028,1029,1028,4
|
|
20231101,090800,6625171,1028,1026,1028,1026,13
|
|
20231101,090700,6611822,1026,1025,1026,1025,151
|
|
20231101,090600,6457046,1025,1025,1025,1025,171
|
|
20231101,090500,6281771,1025,1025,1025,1025,0
|
|
20231101,090400,6281771,1025,1025,1025,1025,0
|
|
20231101,090300,6281771,1025,1025,1025,1025,1
|
|
20231101,090200,6280746,1017,1024,1025,1017,5294
|
|
20231101,090100,877625,1021,1021,1021,1021,0
|
|
20231101,090000,877625,1021,1020,1021,1020,261
|