600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185700,49750226,541,541,541,541,1887
|
|
20231101,185600,49750226,541,541,541,541,0
|
|
20231101,185500,49750226,541,541,541,541,0
|
|
20231101,185400,49750226,541,541,541,541,0
|
|
20231101,185300,49750226,541,541,541,541,0
|
|
20231101,185200,49750226,541,541,541,541,0
|
|
20231101,185100,49750226,541,541,541,541,0
|
|
20231101,185000,49750226,541,541,541,541,0
|
|
20231101,184900,49750226,541,541,541,541,0
|
|
20231101,184800,49750226,541,541,541,541,0
|
|
20231101,184700,49750226,541,541,541,541,0
|
|
20231101,184600,49750226,541,541,541,541,0
|
|
20231101,184500,49750226,541,541,541,541,0
|
|
20231101,184400,49750226,541,541,541,541,0
|
|
20231101,184300,49750226,541,541,541,541,0
|
|
20231101,184200,49750226,541,541,541,541,0
|
|
20231101,184100,49750226,541,541,541,541,0
|
|
20231101,184000,49750226,541,541,541,541,0
|
|
20231101,183900,49750226,541,541,541,541,0
|
|
20231101,183800,49750226,541,541,541,541,0
|
|
20231101,183700,49750226,541,541,541,541,0
|
|
20231101,183600,49750226,541,541,541,541,0
|
|
20231101,183500,49750226,541,541,541,541,0
|
|
20231101,183400,49750226,541,541,541,541,0
|
|
20231101,183300,49750226,541,541,541,541,0
|
|
20231101,183200,49750226,541,541,541,541,0
|
|
20231101,183100,49750226,541,541,541,541,0
|
|
20231101,183000,49750226,541,541,541,541,0
|
|
20231101,182900,49750226,541,541,541,541,0
|
|
20231101,182800,49750226,541,541,541,541,0
|
|
20231101,182700,49750226,541,541,541,541,1887
|
|
20231101,182600,49750226,541,541,541,541,0
|
|
20231101,182500,49750226,541,541,541,541,0
|
|
20231101,182400,49750226,541,541,541,541,0
|
|
20231101,182300,49750226,541,541,541,541,0
|
|
20231101,182200,49750226,541,541,541,541,0
|
|
20231101,182100,49750226,541,541,541,541,0
|
|
20231101,182000,49750226,541,541,541,541,0
|
|
20231101,181900,49750226,541,541,541,541,0
|
|
20231101,181800,49750226,541,541,541,541,0
|
|
20231101,181700,49750226,541,541,541,541,0
|
|
20231101,181600,49750226,541,541,541,541,0
|
|
20231101,181500,49750226,541,541,541,541,0
|
|
20231101,181400,49750226,541,541,541,541,0
|
|
20231101,181300,49750226,541,541,541,541,0
|
|
20231101,181200,49750226,541,541,541,541,0
|
|
20231101,181100,49750226,541,541,541,541,0
|
|
20231101,181000,49750226,541,541,541,541,0
|
|
20231101,180900,49750226,541,541,541,541,0
|
|
20231101,180800,49750226,541,541,541,541,0
|
|
20231101,180700,49750226,541,541,541,541,0
|
|
20231101,180600,49750226,541,541,541,541,0
|
|
20231101,180500,49750226,541,541,541,541,0
|
|
20231101,180400,49750226,541,541,541,541,0
|
|
20231101,180300,49750226,541,541,541,541,0
|
|
20231101,180200,49750226,541,541,541,541,0
|
|
20231101,180100,49750226,541,541,541,541,0
|
|
20231101,180000,49750226,541,541,541,541,0
|
|
20231101,175900,49750226,541,541,541,541,0
|
|
20231101,175800,49750226,541,541,541,541,0
|
|
20231101,175700,49750226,541,541,541,541,1887
|
|
20231101,175600,49750226,541,541,541,541,0
|
|
20231101,175500,49750226,541,541,541,541,0
|
|
20231101,175400,49750226,541,541,541,541,0
|
|
20231101,175300,49750226,541,541,541,541,0
|
|
20231101,175200,49750226,541,541,541,541,0
|
|
20231101,175100,49750226,541,541,541,541,0
|
|
20231101,175000,49750226,541,541,541,541,0
|
|
20231101,174900,49750226,541,541,541,541,0
|
|
20231101,174800,49750226,541,541,541,541,0
|
|
20231101,174700,49750226,541,541,541,541,0
|
|
20231101,174600,49750226,541,541,541,541,0
|
|
20231101,174500,49750226,541,541,541,541,0
|
|
20231101,174400,49750226,541,541,541,541,0
|
|
20231101,174300,49750226,541,541,541,541,0
|
|
20231101,174200,49750226,541,541,541,541,0
|
|
20231101,174100,49750226,541,541,541,541,0
|
|
20231101,174000,49750226,541,541,541,541,0
|
|
20231101,173900,49750226,541,541,541,541,0
|
|
20231101,173800,49750226,541,541,541,541,0
|
|
20231101,173700,49750226,541,541,541,541,0
|
|
20231101,173600,49750226,541,541,541,541,0
|
|
20231101,173500,49750226,541,541,541,541,0
|
|
20231101,173400,49750226,541,541,541,541,0
|
|
20231101,173300,49750226,541,541,541,541,0
|
|
20231101,173200,49750226,541,541,541,541,0
|
|
20231101,173100,49750226,541,541,541,541,0
|
|
20231101,173000,49750226,541,541,541,541,0
|
|
20231101,172900,49750226,541,541,541,541,0
|
|
20231101,172800,49750226,541,541,541,541,0
|
|
20231101,172700,49750226,541,541,541,541,1887
|
|
20231101,172600,49750226,541,541,541,541,0
|
|
20231101,172500,49750226,541,541,541,541,0
|
|
20231101,172400,49750226,541,541,541,541,0
|
|
20231101,172300,49750226,541,541,541,541,0
|
|
20231101,172200,49750226,541,541,541,541,0
|
|
20231101,172100,49750226,541,541,541,541,0
|
|
20231101,172000,49750226,541,541,541,541,0
|
|
20231101,171900,49750226,541,541,541,541,0
|
|
20231101,171800,49750226,541,541,541,541,0
|
|
20231101,171700,49750226,541,541,541,541,0
|
|
20231101,171600,49750226,541,541,541,541,0
|
|
20231101,171500,49750226,541,541,541,541,0
|
|
20231101,171400,49750226,541,541,541,541,0
|
|
20231101,171300,49750226,541,541,541,541,0
|
|
20231101,171200,49750226,541,541,541,541,0
|
|
20231101,171100,49750226,541,541,541,541,0
|
|
20231101,171000,49750226,541,541,541,541,0
|
|
20231101,170900,49750226,541,541,541,541,0
|
|
20231101,170800,49750226,541,541,541,541,0
|
|
20231101,170700,49750226,541,541,541,541,0
|
|
20231101,170600,49750226,541,541,541,541,0
|
|
20231101,170500,49750226,541,541,541,541,0
|
|
20231101,170400,49750226,541,541,541,541,0
|
|
20231101,170300,49750226,541,541,541,541,0
|
|
20231101,170200,49750226,541,541,541,541,0
|
|
20231101,170100,49750226,541,541,541,541,0
|
|
20231101,170000,49750226,541,541,541,541,0
|
|
20231101,165900,49750226,541,541,541,541,0
|
|
20231101,165800,49750226,541,541,541,541,0
|
|
20231101,165700,49750226,541,541,541,541,1887
|
|
20231101,165600,49750226,541,541,541,541,0
|
|
20231101,165500,49750226,541,541,541,541,0
|
|
20231101,165400,49750226,541,541,541,541,0
|
|
20231101,165300,49750226,541,541,541,541,0
|
|
20231101,165200,49750226,541,541,541,541,0
|
|
20231101,165100,49750226,541,541,541,541,0
|
|
20231101,165000,49750226,541,541,541,541,0
|
|
20231101,164900,49750226,541,541,541,541,0
|
|
20231101,164800,49750226,541,541,541,541,0
|
|
20231101,164700,49750226,541,541,541,541,0
|
|
20231101,164600,49750226,541,541,541,541,0
|
|
20231101,164500,49750226,541,541,541,541,0
|
|
20231101,164400,49750226,541,541,541,541,0
|
|
20231101,164300,49750226,541,541,541,541,0
|
|
20231101,164200,49750226,541,541,541,541,0
|
|
20231101,164100,49750226,541,541,541,541,0
|
|
20231101,164000,49750226,541,541,541,541,0
|
|
20231101,163900,49750226,541,541,541,541,0
|
|
20231101,163800,49750226,541,541,541,541,0
|
|
20231101,163700,49750226,541,541,541,541,0
|
|
20231101,163600,49750226,541,541,541,541,0
|
|
20231101,163500,49750226,541,541,541,541,0
|
|
20231101,163400,49750226,541,541,541,541,0
|
|
20231101,163300,49750226,541,541,541,541,0
|
|
20231101,163200,49750226,541,541,541,541,0
|
|
20231101,163100,49750226,541,541,541,541,0
|
|
20231101,163000,49750226,541,541,541,541,0
|
|
20231101,162900,49750226,541,541,541,541,0
|
|
20231101,162800,49750226,541,541,541,541,0
|
|
20231101,162700,49750226,541,541,541,541,1887
|
|
20231101,162600,49750226,541,541,541,541,0
|
|
20231101,162500,49750226,541,541,541,541,0
|
|
20231101,162400,49750226,541,541,541,541,0
|
|
20231101,162300,49750226,541,541,541,541,0
|
|
20231101,162200,49750226,541,541,541,541,0
|
|
20231101,162100,49750226,541,541,541,541,0
|
|
20231101,162000,49750226,541,541,541,541,0
|
|
20231101,161900,49750226,541,541,541,541,0
|
|
20231101,161800,49750226,541,541,541,541,0
|
|
20231101,161700,49750226,541,541,541,541,0
|
|
20231101,161600,49750226,541,541,541,541,0
|
|
20231101,161500,49750226,541,541,541,541,0
|
|
20231101,161400,49750226,541,541,541,541,0
|
|
20231101,161300,49750226,541,541,541,541,0
|
|
20231101,161200,49750226,541,541,541,541,0
|
|
20231101,161100,49750226,541,541,541,541,0
|
|
20231101,161000,49750226,541,541,541,541,0
|
|
20231101,160900,49750226,541,541,541,541,0
|
|
20231101,160800,49750226,541,541,541,541,0
|
|
20231101,160700,49750226,541,541,541,541,0
|
|
20231101,160600,49750226,541,541,541,541,0
|
|
20231101,160500,49750226,541,541,541,541,0
|
|
20231101,160400,49750226,541,541,541,541,0
|
|
20231101,160300,49750226,541,541,541,541,0
|
|
20231101,160200,49750226,541,541,541,541,0
|
|
20231101,160100,49750226,541,541,541,541,0
|
|
20231101,160000,49750226,541,541,541,541,0
|
|
20231101,155900,49750226,541,541,541,541,0
|
|
20231101,155800,49750226,541,541,541,541,0
|
|
20231101,155700,49750226,541,541,541,541,1887
|
|
20231101,155600,49750226,541,541,541,541,0
|
|
20231101,155500,49750226,541,541,541,541,0
|
|
20231101,155400,49750226,541,541,541,541,0
|
|
20231101,155300,49750226,541,541,541,541,0
|
|
20231101,155200,49750226,541,541,541,541,0
|
|
20231101,155100,49750226,541,541,541,541,0
|
|
20231101,155000,49750226,541,541,541,541,0
|
|
20231101,154900,49750226,541,541,541,541,0
|
|
20231101,154800,49750226,541,541,541,541,0
|
|
20231101,154700,49750226,541,541,541,541,0
|
|
20231101,154600,49750226,541,541,541,541,0
|
|
20231101,154500,49750226,541,541,541,541,0
|
|
20231101,154400,49750226,541,541,541,541,0
|
|
20231101,154300,49750226,541,541,541,541,0
|
|
20231101,154200,49750226,541,541,541,541,0
|
|
20231101,154100,49750226,541,541,541,541,0
|
|
20231101,154000,49750226,541,541,541,541,0
|
|
20231101,153900,49750226,541,541,541,541,0
|
|
20231101,153800,49750226,541,541,541,541,0
|
|
20231101,153700,49750226,541,541,541,541,0
|
|
20231101,153600,49750226,541,541,541,541,0
|
|
20231101,153500,49750226,541,541,541,541,0
|
|
20231101,153400,49750226,541,541,541,541,0
|
|
20231101,153300,49750226,541,541,541,541,0
|
|
20231101,153200,49750226,541,541,541,541,0
|
|
20231101,153100,49750226,541,541,541,541,0
|
|
20231101,153000,49750226,541,541,541,541,1887
|
|
20231101,152900,48729359,530,530,530,530,0
|
|
20231101,152800,48729359,530,530,530,530,0
|
|
20231101,152700,48729359,530,530,530,530,0
|
|
20231101,152600,48729359,530,530,530,530,0
|
|
20231101,152500,48729359,530,530,530,530,0
|
|
20231101,152400,48729359,530,530,530,530,0
|
|
20231101,152300,48729359,530,530,530,530,0
|
|
20231101,152200,48729359,530,530,530,530,0
|
|
20231101,152100,48729359,530,530,530,530,0
|
|
20231101,152000,48729359,530,530,530,530,0
|
|
20231101,151900,48729359,530,540,541,530,7477
|
|
20231101,151800,44738704,540,540,540,540,0
|
|
20231101,151700,44738704,540,540,540,540,0
|
|
20231101,151600,44738704,540,540,540,540,0
|
|
20231101,151500,44738704,540,540,540,540,0
|
|
20231101,151400,44738704,540,540,540,540,0
|
|
20231101,151300,44738704,540,540,540,540,0
|
|
20231101,151200,44738704,540,540,540,540,1
|
|
20231101,151100,44738164,537,537,537,537,0
|
|
20231101,151000,44738164,537,537,537,537,4
|
|
20231101,150900,44736016,537,537,537,537,0
|
|
20231101,150800,44736016,537,537,537,537,294
|
|
20231101,150700,44578138,536,536,536,536,0
|
|
20231101,150600,44578138,536,536,536,536,0
|
|
20231101,150500,44578138,536,536,536,536,0
|
|
20231101,150400,44578138,536,537,537,536,1366
|
|
20231101,150300,43845643,540,540,540,540,0
|
|
20231101,150200,43845643,540,540,540,540,0
|
|
20231101,150100,43845643,540,540,540,540,0
|
|
20231101,150000,43845643,540,540,540,540,0
|
|
20231101,145900,43845643,540,540,540,540,0
|
|
20231101,145800,43845643,540,540,540,540,0
|
|
20231101,145700,43845643,540,540,540,540,0
|
|
20231101,145600,43845643,540,540,540,540,0
|
|
20231101,145500,43845643,540,540,540,540,0
|
|
20231101,145400,43845643,540,540,540,540,0
|
|
20231101,145300,43845643,540,540,540,540,0
|
|
20231101,145200,43845643,540,540,540,540,0
|
|
20231101,145100,43845643,540,540,540,540,0
|
|
20231101,145000,43845643,540,540,540,540,0
|
|
20231101,144900,43845643,540,540,540,540,0
|
|
20231101,144800,43845643,540,540,540,540,0
|
|
20231101,144700,43845643,540,540,540,540,0
|
|
20231101,144600,43845643,540,540,540,540,0
|
|
20231101,144500,43845643,540,540,540,540,0
|
|
20231101,144400,43845643,540,540,540,540,0
|
|
20231101,144300,43845643,540,540,540,540,100
|
|
20231101,144200,43791643,540,540,540,540,0
|
|
20231101,144100,43791643,540,540,540,540,0
|
|
20231101,144000,43791643,540,540,540,540,20
|
|
20231101,143900,43780843,540,540,540,540,0
|
|
20231101,143800,43780843,540,540,540,540,0
|
|
20231101,143700,43780843,540,540,540,540,0
|
|
20231101,143600,43780843,540,540,540,540,1
|
|
20231101,143500,43780303,537,537,537,537,0
|
|
20231101,143400,43780303,537,539,539,537,798
|
|
20231101,143300,43351611,540,540,540,540,0
|
|
20231101,143200,43351611,540,540,540,540,0
|
|
20231101,143100,43351611,540,540,540,540,0
|
|
20231101,143000,43351611,540,540,540,540,100
|
|
20231101,142900,43297611,538,538,538,538,0
|
|
20231101,142800,43297611,538,539,539,538,1350
|
|
20231101,142700,42571304,540,540,540,540,0
|
|
20231101,142600,42571304,540,540,540,540,0
|
|
20231101,142500,42571304,540,540,540,540,0
|
|
20231101,142400,42571304,540,540,540,540,0
|
|
20231101,142300,42571304,540,540,540,540,1
|
|
20231101,142200,42570764,539,539,539,539,650
|
|
20231101,142100,42220414,541,541,541,541,3691
|
|
20231101,142000,40223583,541,541,541,541,1769
|
|
20231101,141900,39266554,541,541,541,541,1
|
|
20231101,141800,39266013,540,540,540,540,0
|
|
20231101,141700,39266013,540,540,540,540,0
|
|
20231101,141600,39266013,540,540,540,540,332
|
|
20231101,141500,39086733,541,541,541,541,0
|
|
20231101,141400,39086733,541,541,541,541,0
|
|
20231101,141300,39086733,541,540,541,540,219
|
|
20231101,141200,38968472,540,540,540,540,0
|
|
20231101,141100,38968472,540,540,540,540,0
|
|
20231101,141000,38968472,540,540,540,540,0
|
|
20231101,140900,38968472,540,540,540,540,0
|
|
20231101,140800,38968472,540,540,540,540,1
|
|
20231101,140700,38967932,540,540,540,540,20
|
|
20231101,140600,38957132,541,541,541,541,0
|
|
20231101,140500,38957132,541,540,541,540,483
|
|
20231101,140400,38696311,540,540,540,540,0
|
|
20231101,140300,38696311,540,540,540,540,0
|
|
20231101,140200,38696311,540,540,540,540,0
|
|
20231101,140100,38696311,540,540,540,540,0
|
|
20231101,140000,38696311,540,540,540,540,0
|
|
20231101,135900,38696311,540,540,540,540,0
|
|
20231101,135800,38696311,540,540,540,540,1
|
|
20231101,135700,38695771,539,539,539,539,0
|
|
20231101,135600,38695771,539,539,539,539,960
|
|
20231101,135500,38178331,541,541,541,541,0
|
|
20231101,135400,38178331,541,541,541,541,0
|
|
20231101,135300,38178331,541,541,541,541,0
|
|
20231101,135200,38178331,541,541,541,541,0
|
|
20231101,135100,38178331,541,541,541,541,1
|
|
20231101,135000,38177790,541,541,541,541,0
|
|
20231101,134900,38177790,541,541,541,541,0
|
|
20231101,134800,38177790,541,541,541,541,0
|
|
20231101,134700,38177790,541,541,541,541,0
|
|
20231101,134600,38177790,541,541,541,541,0
|
|
20231101,134500,38177790,541,541,541,541,0
|
|
20231101,134400,38177790,541,541,541,541,0
|
|
20231101,134300,38177790,541,541,541,541,0
|
|
20231101,134200,38177790,541,541,541,541,0
|
|
20231101,134100,38177790,541,541,541,541,0
|
|
20231101,134000,38177790,541,541,541,541,0
|
|
20231101,133900,38177790,541,541,541,541,0
|
|
20231101,133800,38177790,541,541,541,541,0
|
|
20231101,133700,38177790,541,541,541,541,0
|
|
20231101,133600,38177790,541,541,541,541,0
|
|
20231101,133500,38177790,541,541,541,541,0
|
|
20231101,133400,38177790,541,541,541,541,0
|
|
20231101,133300,38177790,541,541,541,541,0
|
|
20231101,133200,38177790,541,541,541,541,0
|
|
20231101,133100,38177790,541,541,541,541,1
|
|
20231101,133000,38177249,541,541,541,541,0
|
|
20231101,132900,38177249,541,541,541,541,0
|
|
20231101,132800,38177249,541,541,541,541,20
|
|
20231101,132700,38166429,541,541,541,541,0
|
|
20231101,132600,38166429,541,541,541,541,0
|
|
20231101,132500,38166429,541,541,541,541,0
|
|
20231101,132400,38166429,541,541,541,541,0
|
|
20231101,132300,38166429,541,541,541,541,4
|
|
20231101,132200,38164265,540,540,540,540,0
|
|
20231101,132100,38164265,540,540,540,540,0
|
|
20231101,132000,38164265,540,540,540,540,20
|
|
20231101,131900,38153465,539,539,539,539,1
|
|
20231101,131800,38152926,541,541,541,541,0
|
|
20231101,131700,38152926,541,541,541,541,0
|
|
20231101,131600,38152926,541,541,541,541,1
|
|
20231101,131500,38152385,540,540,540,540,0
|
|
20231101,131400,38152385,540,540,540,540,0
|
|
20231101,131300,38152385,540,540,540,540,0
|
|
20231101,131200,38152385,540,540,540,540,0
|
|
20231101,131100,38152385,540,540,540,540,1127
|
|
20231101,131000,37543805,542,542,542,542,4
|
|
20231101,130900,37541637,541,541,541,541,0
|
|
20231101,130800,37541637,541,541,541,541,0
|
|
20231101,130700,37541637,541,541,541,541,77
|
|
20231101,130600,37499980,541,541,541,541,0
|
|
20231101,130500,37499980,541,541,541,541,0
|
|
20231101,130400,37499980,541,541,541,541,0
|
|
20231101,130300,37499980,541,541,541,541,0
|
|
20231101,130200,37499980,541,541,541,541,0
|
|
20231101,130100,37499980,541,541,541,541,0
|
|
20231101,130000,37499980,541,541,541,541,0
|
|
20231101,125900,37499980,541,541,541,541,0
|
|
20231101,125800,37499980,541,541,541,541,0
|
|
20231101,125700,37499980,541,541,541,541,0
|
|
20231101,125600,37499980,541,541,541,541,0
|
|
20231101,125500,37499980,541,541,541,541,103
|
|
20231101,125400,37444257,541,541,541,541,0
|
|
20231101,125300,37444257,541,541,541,541,1
|
|
20231101,125200,37443716,540,540,540,540,1
|
|
20231101,125100,37443176,541,541,541,541,0
|
|
20231101,125000,37443176,541,541,541,541,0
|
|
20231101,124900,37443176,541,541,541,541,0
|
|
20231101,124800,37443176,541,541,541,541,0
|
|
20231101,124700,37443176,541,541,541,541,0
|
|
20231101,124600,37443176,541,541,541,541,0
|
|
20231101,124500,37443176,541,540,541,540,2768
|
|
20231101,124400,35946703,541,541,541,541,0
|
|
20231101,124300,35946703,541,541,541,541,0
|
|
20231101,124200,35946703,541,541,541,541,0
|
|
20231101,124100,35946703,541,541,541,541,101
|
|
20231101,124000,35892062,540,540,540,540,200
|
|
20231101,123900,35784062,541,541,541,541,0
|
|
20231101,123800,35784062,541,541,541,541,0
|
|
20231101,123700,35784062,541,541,541,539,103
|
|
20231101,123600,35728441,540,540,540,540,2
|
|
20231101,123500,35727361,541,541,541,541,0
|
|
20231101,123400,35727361,541,541,541,541,0
|
|
20231101,123300,35727361,541,541,541,541,8
|
|
20231101,123200,35723033,541,541,541,541,0
|
|
20231101,123100,35723033,541,541,541,541,0
|
|
20231101,123000,35723033,541,541,541,541,0
|
|
20231101,122900,35723033,541,541,541,541,0
|
|
20231101,122800,35723033,541,541,541,541,0
|
|
20231101,122700,35723033,541,541,541,541,0
|
|
20231101,122600,35723033,541,541,541,541,0
|
|
20231101,122500,35723033,541,541,541,541,0
|
|
20231101,122400,35723033,541,541,541,541,0
|
|
20231101,122300,35723033,541,541,541,541,0
|
|
20231101,122200,35723033,541,541,541,541,0
|
|
20231101,122100,35723033,541,541,541,541,15
|
|
20231101,122000,35714918,541,541,541,541,0
|
|
20231101,121900,35714918,541,539,541,539,2
|
|
20231101,121800,35713838,538,538,538,538,2
|
|
20231101,121700,35712762,538,538,538,538,0
|
|
20231101,121600,35712762,538,540,540,538,3886
|
|
20231101,121500,33617261,541,541,541,541,0
|
|
20231101,121400,33617261,541,541,541,541,0
|
|
20231101,121300,33617261,541,541,541,541,1
|
|
20231101,121200,33616720,541,541,541,541,30
|
|
20231101,121100,33600490,541,541,541,541,829
|
|
20231101,121000,33152001,540,540,540,540,0
|
|
20231101,120900,33152001,540,540,540,540,0
|
|
20231101,120800,33152001,540,540,540,540,0
|
|
20231101,120700,33152001,540,540,540,540,0
|
|
20231101,120600,33152001,540,540,540,540,12
|
|
20231101,120500,33145521,540,540,540,540,25
|
|
20231101,120400,33132021,540,540,540,540,0
|
|
20231101,120300,33132021,540,540,540,540,0
|
|
20231101,120200,33132021,540,540,540,540,1000
|
|
20231101,120100,32592021,546,541,546,541,5
|
|
20231101,120000,32589311,542,542,542,542,42
|
|
20231101,115900,32566547,541,541,541,541,77
|
|
20231101,115800,32524890,541,541,542,540,1074
|
|
20231101,115700,31943855,541,542,542,541,959
|
|
20231101,115600,31424238,543,543,543,543,0
|
|
20231101,115500,31424238,543,543,543,543,7
|
|
20231101,115400,31420437,544,544,544,544,245
|
|
20231101,115300,31287157,544,544,544,544,0
|
|
20231101,115200,31287157,544,544,544,544,471
|
|
20231101,115100,31030933,543,543,543,543,0
|
|
20231101,115000,31030933,543,543,543,543,0
|
|
20231101,114900,31030933,543,543,543,543,0
|
|
20231101,114800,31030933,543,543,543,543,0
|
|
20231101,114700,31030933,543,543,543,543,0
|
|
20231101,114600,31030933,543,543,543,543,200
|
|
20231101,114500,30922333,542,542,542,542,0
|
|
20231101,114400,30922333,542,542,542,542,0
|
|
20231101,114300,30922333,542,542,542,542,0
|
|
20231101,114200,30922333,542,542,542,542,0
|
|
20231101,114100,30922333,542,542,542,542,0
|
|
20231101,114000,30922333,542,547,547,542,6020
|
|
20231101,113900,27635107,550,550,550,550,15
|
|
20231101,113800,27626857,550,550,550,550,0
|
|
20231101,113700,27626857,550,550,550,550,1
|
|
20231101,113600,27626307,547,547,547,547,0
|
|
20231101,113500,27626307,547,547,547,547,0
|
|
20231101,113400,27626307,547,550,550,547,20
|
|
20231101,113300,27615337,550,550,550,550,0
|
|
20231101,113200,27615337,550,550,550,550,0
|
|
20231101,113100,27615337,550,550,550,550,0
|
|
20231101,113000,27615337,550,550,550,550,0
|
|
20231101,112900,27615337,550,550,550,550,0
|
|
20231101,112800,27615337,550,550,550,550,0
|
|
20231101,112700,27615337,550,550,550,550,0
|
|
20231101,112600,27615337,550,548,550,548,500
|
|
20231101,112500,27340348,550,550,550,550,0
|
|
20231101,112400,27340348,550,550,550,550,0
|
|
20231101,112300,27340348,550,550,550,550,0
|
|
20231101,112200,27340348,550,550,550,550,0
|
|
20231101,112100,27340348,550,550,550,550,0
|
|
20231101,112000,27340348,550,550,550,550,0
|
|
20231101,111900,27340348,550,550,550,550,0
|
|
20231101,111800,27340348,550,550,550,550,256
|
|
20231101,111700,27199548,550,550,550,550,0
|
|
20231101,111600,27199548,550,550,550,550,0
|
|
20231101,111500,27199548,550,549,550,549,10
|
|
20231101,111400,27194057,548,548,548,548,0
|
|
20231101,111300,27194057,548,548,548,548,0
|
|
20231101,111200,27194057,548,548,548,548,0
|
|
20231101,111100,27194057,548,548,548,548,0
|
|
20231101,111000,27194057,548,548,548,548,10
|
|
20231101,110900,27188577,550,550,550,550,0
|
|
20231101,110800,27188577,550,550,550,550,0
|
|
20231101,110700,27188577,550,550,550,550,0
|
|
20231101,110600,27188577,550,550,550,550,0
|
|
20231101,110500,27188577,550,547,550,547,280
|
|
20231101,110400,27035412,550,550,550,550,2
|
|
20231101,110300,27034312,550,550,550,550,5
|
|
20231101,110200,27031562,550,550,550,550,0
|
|
20231101,110100,27031562,550,550,550,550,0
|
|
20231101,110000,27031562,550,550,550,550,1
|
|
20231101,105900,27031012,547,547,547,547,109
|
|
20231101,105800,26971389,547,547,547,547,396
|
|
20231101,105700,26754777,547,547,547,547,149
|
|
20231101,105600,26673274,551,551,551,551,0
|
|
20231101,105500,26673274,551,551,551,551,0
|
|
20231101,105400,26673274,551,551,551,551,0
|
|
20231101,105300,26673274,551,551,551,551,10
|
|
20231101,105200,26667764,547,547,547,547,0
|
|
20231101,105100,26667764,547,547,547,547,0
|
|
20231101,105000,26667764,547,547,547,547,0
|
|
20231101,104900,26667764,547,547,547,547,1795
|
|
20231101,104800,25685899,547,547,547,547,0
|
|
20231101,104700,25685899,547,547,547,547,0
|
|
20231101,104600,25685899,547,547,547,547,1
|
|
20231101,104500,25685352,546,546,546,546,0
|
|
20231101,104400,25685352,546,546,546,546,440
|
|
20231101,104300,25445112,547,547,547,547,9
|
|
20231101,104200,25440189,547,547,547,547,1
|
|
20231101,104100,25439642,548,548,548,548,0
|
|
20231101,104000,25439642,548,548,548,548,800
|
|
20231101,103900,25001242,548,548,548,548,0
|
|
20231101,103800,25001242,548,548,548,548,2
|
|
20231101,103700,25000146,551,549,551,549,2601
|
|
20231101,103600,23572195,549,549,549,549,112
|
|
20231101,103500,23510707,554,554,554,554,0
|
|
20231101,103400,23510707,554,554,554,554,0
|
|
20231101,103300,23510707,554,554,554,554,0
|
|
20231101,103200,23510707,554,554,554,554,0
|
|
20231101,103100,23510707,554,554,554,554,0
|
|
20231101,103000,23510707,554,554,554,554,0
|
|
20231101,102900,23510707,554,554,554,554,0
|
|
20231101,102800,23510707,554,554,554,554,0
|
|
20231101,102700,23510707,554,554,554,554,0
|
|
20231101,102600,23510707,554,549,554,549,336
|
|
20231101,102500,23326238,549,547,549,547,2
|
|
20231101,102400,23325142,549,549,549,549,0
|
|
20231101,102300,23325142,549,549,549,549,0
|
|
20231101,102200,23325142,549,549,549,549,20
|
|
20231101,102100,23314162,549,549,549,549,1
|
|
20231101,102000,23313613,546,547,547,546,2152
|
|
20231101,101900,22137884,548,548,548,548,0
|
|
20231101,101800,22137884,548,548,548,548,0
|
|
20231101,101700,22137884,548,548,548,548,0
|
|
20231101,101600,22137884,548,548,548,548,0
|
|
20231101,101500,22137884,548,548,548,548,0
|
|
20231101,101400,22137884,548,548,548,548,0
|
|
20231101,101300,22137884,548,548,548,548,1
|
|
20231101,101200,22137336,548,548,548,548,1
|
|
20231101,101100,22136788,547,547,547,547,0
|
|
20231101,101000,22136788,547,547,547,547,0
|
|
20231101,100900,22136788,547,547,547,547,0
|
|
20231101,100800,22136788,547,547,547,547,0
|
|
20231101,100700,22136788,547,547,547,547,0
|
|
20231101,100600,22136788,547,547,547,547,0
|
|
20231101,100500,22136788,547,547,547,547,0
|
|
20231101,100400,22136788,547,547,547,547,1
|
|
20231101,100300,22136241,548,548,548,548,2000
|
|
20231101,100200,21040241,549,549,549,549,3643
|
|
20231101,100100,19040234,554,554,554,554,0
|
|
20231101,100000,19040234,554,554,554,554,0
|
|
20231101,095900,19040234,554,554,554,554,0
|
|
20231101,095800,19040234,554,554,554,554,0
|
|
20231101,095700,19040234,554,554,554,554,85
|
|
20231101,095600,18993144,554,554,554,554,0
|
|
20231101,095500,18993144,554,554,554,554,0
|
|
20231101,095400,18993144,554,554,554,554,52
|
|
20231101,095300,18964336,555,555,555,555,0
|
|
20231101,095200,18964336,555,555,555,555,1
|
|
20231101,095100,18963781,554,554,554,554,342
|
|
20231101,095000,18774313,549,554,554,549,6172
|
|
20231101,094900,15369695,548,548,558,548,7749
|
|
20231101,094800,11097985,555,551,555,551,188
|
|
20231101,094700,10994041,556,556,556,556,480
|
|
20231101,094600,10727161,560,552,560,552,1007
|
|
20231101,094500,10164692,557,554,557,554,2010
|
|
20231101,094400,9049172,554,549,555,549,3010
|
|
20231101,094300,7387727,549,550,550,549,56
|
|
20231101,094200,7356947,546,546,546,546,952
|
|
20231101,094100,6837155,546,546,546,546,1
|
|
20231101,094000,6836609,546,546,546,546,0
|
|
20231101,093900,6836609,546,546,546,546,0
|
|
20231101,093800,6836609,546,546,546,546,0
|
|
20231101,093700,6836609,546,546,546,546,0
|
|
20231101,093600,6836609,546,546,546,546,10
|
|
20231101,093500,6831149,546,546,546,546,0
|
|
20231101,093400,6831149,546,546,546,546,100
|
|
20231101,093300,6776549,546,541,546,541,1001
|
|
20231101,093200,6235003,541,541,541,541,7
|
|
20231101,093100,6231216,541,541,541,541,8
|
|
20231101,093000,6226888,541,541,541,541,200
|
|
20231101,092900,6118688,541,541,541,541,3
|
|
20231101,092800,6117065,541,541,541,541,86
|
|
20231101,092700,6070539,541,541,541,541,0
|
|
20231101,092600,6070539,541,541,541,541,2356
|
|
20231101,092500,4795943,540,543,543,540,1316
|
|
20231101,092400,4084103,546,546,546,546,0
|
|
20231101,092300,4084103,546,546,546,546,0
|
|
20231101,092200,4084103,546,546,546,546,0
|
|
20231101,092100,4084103,546,546,546,546,0
|
|
20231101,092000,4084103,546,546,546,546,3664
|
|
20231101,091900,2083559,550,550,550,550,0
|
|
20231101,091800,2083559,550,550,550,550,0
|
|
20231101,091700,2083559,550,550,550,550,1
|
|
20231101,091600,2083009,549,549,549,549,21
|
|
20231101,091500,2071480,549,549,549,549,0
|
|
20231101,091400,2071480,549,549,549,549,1
|
|
20231101,091300,2070931,543,550,550,543,64
|
|
20231101,091200,2035808,550,547,550,547,15
|
|
20231101,091100,2027597,547,547,547,547,0
|
|
20231101,091000,2027597,547,547,547,547,1
|
|
20231101,090900,2027050,546,546,546,546,1
|
|
20231101,090800,2026504,546,546,546,546,0
|
|
20231101,090700,2026504,546,546,546,546,50
|
|
20231101,090600,1999204,546,545,546,545,61
|
|
20231101,090500,1965958,546,546,546,546,0
|
|
20231101,090400,1965958,546,546,546,546,3000
|
|
20231101,090300,327958,547,546,547,546,7
|
|
20231101,090200,324135,539,539,539,539,0
|
|
20231101,090100,324135,539,539,539,539,27
|
|
20231101,090000,309582,546,546,546,546,567
|