578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183500,26097761,550,550,550,550,785
|
|
20231101,183400,26097761,550,550,550,550,0
|
|
20231101,183300,26097761,550,550,550,550,0
|
|
20231101,183200,26097761,550,550,550,550,0
|
|
20231101,183100,26097761,550,550,550,550,0
|
|
20231101,183000,26097761,550,550,550,550,0
|
|
20231101,182900,26097761,550,550,550,550,0
|
|
20231101,182800,26097761,550,550,550,550,0
|
|
20231101,182700,26097761,550,550,550,550,0
|
|
20231101,182600,26097761,550,550,550,550,0
|
|
20231101,182500,26097761,550,550,550,550,0
|
|
20231101,182400,26097761,550,550,550,550,0
|
|
20231101,182300,26097761,550,550,550,550,0
|
|
20231101,182200,26097761,550,550,550,550,0
|
|
20231101,182100,26097761,550,550,550,550,0
|
|
20231101,182000,26097761,550,550,550,550,0
|
|
20231101,181900,26097761,550,550,550,550,0
|
|
20231101,181800,26097761,550,550,550,550,0
|
|
20231101,181700,26097761,550,550,550,550,0
|
|
20231101,181600,26097761,550,550,550,550,0
|
|
20231101,181500,26097761,550,550,550,550,0
|
|
20231101,181400,26097761,550,550,550,550,0
|
|
20231101,181300,26097761,550,550,550,550,0
|
|
20231101,181200,26097761,550,550,550,550,0
|
|
20231101,181100,26097761,550,550,550,550,0
|
|
20231101,181000,26097761,550,550,550,550,0
|
|
20231101,180900,26097761,550,550,550,550,0
|
|
20231101,180800,26097761,550,550,550,550,0
|
|
20231101,180700,26097761,550,550,550,550,0
|
|
20231101,180600,26097761,550,550,550,550,0
|
|
20231101,180500,26097761,550,550,550,550,785
|
|
20231101,180400,26097761,550,550,550,550,0
|
|
20231101,180300,26097761,550,550,550,550,0
|
|
20231101,180200,26097761,550,550,550,550,0
|
|
20231101,180100,26097761,550,550,550,550,0
|
|
20231101,180000,26097761,550,550,550,550,0
|
|
20231101,175900,26097761,550,550,550,550,0
|
|
20231101,175800,26097761,550,550,550,550,0
|
|
20231101,175700,26097761,550,550,550,550,0
|
|
20231101,175600,26097761,550,550,550,550,0
|
|
20231101,175500,26097761,550,550,550,550,0
|
|
20231101,175400,26097761,550,550,550,550,0
|
|
20231101,175300,26097761,550,550,550,550,0
|
|
20231101,175200,26097761,550,550,550,550,0
|
|
20231101,175100,26097761,550,550,550,550,0
|
|
20231101,175000,26097761,550,550,550,550,0
|
|
20231101,174900,26097761,550,550,550,550,0
|
|
20231101,174800,26097761,550,550,550,550,0
|
|
20231101,174700,26097761,550,550,550,550,0
|
|
20231101,174600,26097761,550,550,550,550,0
|
|
20231101,174500,26097761,550,550,550,550,0
|
|
20231101,174400,26097761,550,550,550,550,0
|
|
20231101,174300,26097761,550,550,550,550,0
|
|
20231101,174200,26097761,550,550,550,550,0
|
|
20231101,174100,26097761,550,550,550,550,0
|
|
20231101,174000,26097761,550,550,550,550,0
|
|
20231101,173900,26097761,550,550,550,550,0
|
|
20231101,173800,26097761,550,550,550,550,0
|
|
20231101,173700,26097761,550,550,550,550,0
|
|
20231101,173600,26097761,550,550,550,550,0
|
|
20231101,173500,26097761,550,550,550,550,785
|
|
20231101,173400,26097761,550,550,550,550,0
|
|
20231101,173300,26097761,550,550,550,550,0
|
|
20231101,173200,26097761,550,550,550,550,0
|
|
20231101,173100,26097761,550,550,550,550,0
|
|
20231101,173000,26097761,550,550,550,550,0
|
|
20231101,172900,26097761,550,550,550,550,0
|
|
20231101,172800,26097761,550,550,550,550,0
|
|
20231101,172700,26097761,550,550,550,550,0
|
|
20231101,172600,26097761,550,550,550,550,0
|
|
20231101,172500,26097761,550,550,550,550,0
|
|
20231101,172400,26097761,550,550,550,550,0
|
|
20231101,172300,26097761,550,550,550,550,0
|
|
20231101,172200,26097761,550,550,550,550,0
|
|
20231101,172100,26097761,550,550,550,550,0
|
|
20231101,172000,26097761,550,550,550,550,0
|
|
20231101,171900,26097761,550,550,550,550,0
|
|
20231101,171800,26097761,550,550,550,550,0
|
|
20231101,171700,26097761,550,550,550,550,0
|
|
20231101,171600,26097761,550,550,550,550,0
|
|
20231101,171500,26097761,550,550,550,550,0
|
|
20231101,171400,26097761,550,550,550,550,0
|
|
20231101,171300,26097761,550,550,550,550,0
|
|
20231101,171200,26097761,550,550,550,550,0
|
|
20231101,171100,26097761,550,550,550,550,0
|
|
20231101,171000,26097761,550,550,550,550,0
|
|
20231101,170900,26097761,550,550,550,550,0
|
|
20231101,170800,26097761,550,550,550,550,0
|
|
20231101,170700,26097761,550,550,550,550,0
|
|
20231101,170600,26097761,550,550,550,550,0
|
|
20231101,170500,26097761,550,550,550,550,785
|
|
20231101,170400,26097761,550,550,550,550,0
|
|
20231101,170300,26097761,550,550,550,550,0
|
|
20231101,170200,26097761,550,550,550,550,0
|
|
20231101,170100,26097761,550,550,550,550,0
|
|
20231101,170000,26097761,550,550,550,550,0
|
|
20231101,165900,26097761,550,550,550,550,0
|
|
20231101,165800,26097761,550,550,550,550,0
|
|
20231101,165700,26097761,550,550,550,550,0
|
|
20231101,165600,26097761,550,550,550,550,0
|
|
20231101,165500,26097761,550,550,550,550,0
|
|
20231101,165400,26097761,550,550,550,550,0
|
|
20231101,165300,26097761,550,550,550,550,0
|
|
20231101,165200,26097761,550,550,550,550,0
|
|
20231101,165100,26097761,550,550,550,550,0
|
|
20231101,165000,26097761,550,550,550,550,0
|
|
20231101,164900,26097761,550,550,550,550,0
|
|
20231101,164800,26097761,550,550,550,550,0
|
|
20231101,164700,26097761,550,550,550,550,0
|
|
20231101,164600,26097761,550,550,550,550,0
|
|
20231101,164500,26097761,550,550,550,550,0
|
|
20231101,164400,26097761,550,550,550,550,0
|
|
20231101,164300,26097761,550,550,550,550,0
|
|
20231101,164200,26097761,550,550,550,550,0
|
|
20231101,164100,26097761,550,550,550,550,0
|
|
20231101,164000,26097761,550,550,550,550,0
|
|
20231101,163900,26097761,550,550,550,550,0
|
|
20231101,163800,26097761,550,550,550,550,0
|
|
20231101,163700,26097761,550,550,550,550,0
|
|
20231101,163600,26097761,550,550,550,550,0
|
|
20231101,163500,26097761,550,550,550,550,785
|
|
20231101,163400,26097761,550,550,550,550,0
|
|
20231101,163300,26097761,550,550,550,550,0
|
|
20231101,163200,26097761,550,550,550,550,0
|
|
20231101,163100,26097761,550,550,550,550,0
|
|
20231101,163000,26097761,550,550,550,550,0
|
|
20231101,162900,26097761,550,550,550,550,0
|
|
20231101,162800,26097761,550,550,550,550,0
|
|
20231101,162700,26097761,550,550,550,550,0
|
|
20231101,162600,26097761,550,550,550,550,0
|
|
20231101,162500,26097761,550,550,550,550,0
|
|
20231101,162400,26097761,550,550,550,550,0
|
|
20231101,162300,26097761,550,550,550,550,0
|
|
20231101,162200,26097761,550,550,550,550,0
|
|
20231101,162100,26097761,550,550,550,550,0
|
|
20231101,162000,26097761,550,550,550,550,0
|
|
20231101,161900,26097761,550,550,550,550,0
|
|
20231101,161800,26097761,550,550,550,550,0
|
|
20231101,161700,26097761,550,550,550,550,0
|
|
20231101,161600,26097761,550,550,550,550,0
|
|
20231101,161500,26097761,550,550,550,550,0
|
|
20231101,161400,26097761,550,550,550,550,0
|
|
20231101,161300,26097761,550,550,550,550,0
|
|
20231101,161200,26097761,550,550,550,550,0
|
|
20231101,161100,26097761,550,550,550,550,0
|
|
20231101,161000,26097761,550,550,550,550,0
|
|
20231101,160900,26097761,550,550,550,550,0
|
|
20231101,160800,26097761,550,550,550,550,0
|
|
20231101,160700,26097761,550,550,550,550,0
|
|
20231101,160600,26097761,550,550,550,550,0
|
|
20231101,160500,26097761,550,550,550,550,785
|
|
20231101,160400,26097761,550,550,550,550,0
|
|
20231101,160300,26097761,550,550,550,550,0
|
|
20231101,160200,26097761,550,550,550,550,0
|
|
20231101,160100,26097761,550,550,550,550,0
|
|
20231101,160000,26097761,550,550,550,550,0
|
|
20231101,155900,26097761,550,550,550,550,0
|
|
20231101,155800,26097761,550,550,550,550,0
|
|
20231101,155700,26097761,550,550,550,550,0
|
|
20231101,155600,26097761,550,550,550,550,0
|
|
20231101,155500,26097761,550,550,550,550,0
|
|
20231101,155400,26097761,550,550,550,550,0
|
|
20231101,155300,26097761,550,550,550,550,0
|
|
20231101,155200,26097761,550,550,550,550,0
|
|
20231101,155100,26097761,550,550,550,550,0
|
|
20231101,155000,26097761,550,550,550,550,0
|
|
20231101,154900,26097761,550,550,550,550,0
|
|
20231101,154800,26097761,550,550,550,550,0
|
|
20231101,154700,26097761,550,550,550,550,0
|
|
20231101,154600,26097761,550,550,550,550,0
|
|
20231101,154500,26097761,550,550,550,550,0
|
|
20231101,154400,26097761,550,550,550,550,0
|
|
20231101,154300,26097761,550,550,550,550,0
|
|
20231101,154200,26097761,550,550,550,550,0
|
|
20231101,154100,26097761,550,550,550,550,0
|
|
20231101,154000,26097761,550,550,550,550,0
|
|
20231101,153900,26097761,550,550,550,550,0
|
|
20231101,153800,26097761,550,550,550,550,0
|
|
20231101,153700,26097761,550,550,550,550,0
|
|
20231101,153600,26097761,550,550,550,550,0
|
|
20231101,153500,26097761,550,550,550,550,785
|
|
20231101,153400,26097761,550,550,550,550,0
|
|
20231101,153300,26097761,550,550,550,550,0
|
|
20231101,153200,26097761,550,550,550,550,0
|
|
20231101,153100,26097761,550,550,550,550,0
|
|
20231101,153000,26097761,550,550,550,550,785
|
|
20231101,152900,25666011,549,549,549,549,0
|
|
20231101,152800,25666011,549,549,549,549,0
|
|
20231101,152700,25666011,549,549,549,549,0
|
|
20231101,152600,25666011,549,549,549,549,0
|
|
20231101,152500,25666011,549,549,549,549,0
|
|
20231101,152400,25666011,549,549,549,549,0
|
|
20231101,152300,25666011,549,549,549,549,0
|
|
20231101,152200,25666011,549,549,549,549,0
|
|
20231101,152100,25666011,549,549,549,549,0
|
|
20231101,152000,25666011,549,549,549,549,0
|
|
20231101,151900,25666011,549,549,549,549,0
|
|
20231101,151800,25666011,549,549,549,549,0
|
|
20231101,151700,25666011,549,549,549,549,0
|
|
20231101,151600,25666011,549,549,549,549,0
|
|
20231101,151500,25666011,549,549,549,549,200
|
|
20231101,151400,25556211,549,549,549,549,0
|
|
20231101,151300,25556211,549,549,549,549,3
|
|
20231101,151200,25554564,549,549,549,549,0
|
|
20231101,151100,25554564,549,549,549,549,0
|
|
20231101,151000,25554564,549,549,549,549,0
|
|
20231101,150900,25554564,549,549,549,549,0
|
|
20231101,150800,25554564,549,549,549,549,0
|
|
20231101,150700,25554564,549,549,549,549,0
|
|
20231101,150600,25554564,549,549,549,549,0
|
|
20231101,150500,25554564,549,549,549,549,3000
|
|
20231101,150400,23907564,549,549,549,549,0
|
|
20231101,150300,23907564,549,549,549,549,6
|
|
20231101,150200,23904270,549,549,549,549,1
|
|
20231101,150100,23903721,546,546,546,546,0
|
|
20231101,150000,23903721,546,546,546,546,0
|
|
20231101,145900,23903721,546,546,546,546,0
|
|
20231101,145800,23903721,546,546,546,546,2100
|
|
20231101,145700,22757121,546,546,546,546,0
|
|
20231101,145600,22757121,546,546,546,546,0
|
|
20231101,145500,22757121,546,546,546,546,0
|
|
20231101,145400,22757121,546,546,546,546,0
|
|
20231101,145300,22757121,546,546,546,546,0
|
|
20231101,145200,22757121,546,547,547,546,2700
|
|
20231101,145100,21282686,549,549,549,549,0
|
|
20231101,145000,21282686,549,549,549,549,0
|
|
20231101,144900,21282686,549,549,549,549,0
|
|
20231101,144800,21282686,549,549,549,549,0
|
|
20231101,144700,21282686,549,549,549,549,9
|
|
20231101,144600,21277745,549,549,549,549,0
|
|
20231101,144500,21277745,549,549,549,549,0
|
|
20231101,144400,21277745,549,549,549,549,0
|
|
20231101,144300,21277745,549,549,549,549,5
|
|
20231101,144200,21275000,550,550,550,550,0
|
|
20231101,144100,21275000,550,550,550,550,3000
|
|
20231101,144000,19625000,547,547,547,547,0
|
|
20231101,143900,19625000,547,547,547,547,400
|
|
20231101,143800,19406200,547,547,547,547,0
|
|
20231101,143700,19406200,547,547,547,547,0
|
|
20231101,143600,19406200,547,547,547,547,0
|
|
20231101,143500,19406200,547,547,547,547,0
|
|
20231101,143400,19406200,547,547,547,547,0
|
|
20231101,143300,19406200,547,547,547,547,0
|
|
20231101,143200,19406200,547,547,547,547,0
|
|
20231101,143100,19406200,547,547,547,547,0
|
|
20231101,143000,19406200,547,547,547,547,0
|
|
20231101,142900,19406200,547,547,547,547,0
|
|
20231101,142800,19406200,547,548,548,547,1824
|
|
20231101,142700,18408398,551,550,551,550,10
|
|
20231101,142600,18402889,551,550,551,550,2000
|
|
20231101,142500,17301885,548,548,548,548,500
|
|
20231101,142400,17027885,548,548,548,548,0
|
|
20231101,142300,17027885,548,548,548,548,0
|
|
20231101,142200,17027885,548,548,548,548,100
|
|
20231101,142100,16973085,548,548,548,548,0
|
|
20231101,142000,16973085,548,548,548,548,0
|
|
20231101,141900,16973085,548,548,548,548,0
|
|
20231101,141800,16973085,548,548,548,548,0
|
|
20231101,141700,16973085,548,548,548,548,1000
|
|
20231101,141600,16425085,550,550,550,550,0
|
|
20231101,141500,16425085,550,550,550,550,0
|
|
20231101,141400,16425085,550,550,550,550,0
|
|
20231101,141300,16425085,550,550,550,550,5
|
|
20231101,141200,16422335,550,550,550,550,0
|
|
20231101,141100,16422335,550,550,550,550,0
|
|
20231101,141000,16422335,550,550,550,550,0
|
|
20231101,140900,16422335,550,550,550,550,9
|
|
20231101,140800,16417385,549,549,549,549,0
|
|
20231101,140700,16417385,549,549,549,549,9
|
|
20231101,140600,16412444,549,549,549,549,0
|
|
20231101,140500,16412444,549,549,549,549,1
|
|
20231101,140400,16411895,550,550,550,550,1
|
|
20231101,140300,16411345,551,551,551,551,12
|
|
20231101,140200,16404733,551,551,551,551,0
|
|
20231101,140100,16404733,551,551,551,551,0
|
|
20231101,140000,16404733,551,551,551,551,0
|
|
20231101,135900,16404733,551,551,551,551,9
|
|
20231101,135800,16399774,550,550,550,550,0
|
|
20231101,135700,16399774,550,550,550,550,1828
|
|
20231101,135600,15394374,551,551,551,551,0
|
|
20231101,135500,15394374,551,550,551,550,1000
|
|
20231101,135400,14843510,550,550,550,550,8
|
|
20231101,135300,14839110,550,550,550,550,6
|
|
20231101,135200,14835810,552,552,552,552,1
|
|
20231101,135100,14835258,547,547,547,547,0
|
|
20231101,135000,14835258,547,547,547,547,0
|
|
20231101,134900,14835258,547,547,547,547,0
|
|
20231101,134800,14835258,547,547,547,547,0
|
|
20231101,134700,14835258,547,547,547,547,0
|
|
20231101,134600,14835258,547,547,547,547,0
|
|
20231101,134500,14835258,547,547,547,547,0
|
|
20231101,134400,14835258,547,547,547,547,0
|
|
20231101,134300,14835258,547,547,547,547,0
|
|
20231101,134200,14835258,547,547,547,547,0
|
|
20231101,134100,14835258,547,548,548,547,685
|
|
20231101,134000,14460357,552,552,552,552,0
|
|
20231101,133900,14460357,552,552,552,552,0
|
|
20231101,133800,14460357,552,552,552,552,0
|
|
20231101,133700,14460357,552,552,552,552,10
|
|
20231101,133600,14454837,552,552,552,552,0
|
|
20231101,133500,14454837,552,552,552,552,0
|
|
20231101,133400,14454837,552,552,552,552,0
|
|
20231101,133300,14454837,552,552,552,552,366
|
|
20231101,133200,14252805,552,552,552,552,0
|
|
20231101,133100,14252805,552,552,552,552,0
|
|
20231101,133000,14252805,552,552,552,552,0
|
|
20231101,132900,14252805,552,552,552,549,22
|
|
20231101,132800,14240691,549,549,549,549,0
|
|
20231101,132700,14240691,549,549,549,549,0
|
|
20231101,132600,14240691,549,549,549,549,0
|
|
20231101,132500,14240691,549,549,549,549,0
|
|
20231101,132400,14240691,549,549,549,549,0
|
|
20231101,132300,14240691,549,552,552,549,124
|
|
20231101,132200,14172585,548,548,548,548,0
|
|
20231101,132100,14172585,548,548,548,548,0
|
|
20231101,132000,14172585,548,548,548,548,0
|
|
20231101,131900,14172585,548,548,548,548,0
|
|
20231101,131800,14172585,548,548,548,548,0
|
|
20231101,131700,14172585,548,548,548,548,0
|
|
20231101,131600,14172585,548,548,548,548,0
|
|
20231101,131500,14172585,548,549,549,548,100
|
|
20231101,131400,14117707,549,549,549,549,0
|
|
20231101,131300,14117707,549,552,552,549,106
|
|
20231101,131200,14059495,552,552,552,552,0
|
|
20231101,131100,14059495,552,552,552,552,0
|
|
20231101,131000,14059495,552,552,552,552,0
|
|
20231101,130900,14059495,552,552,552,552,0
|
|
20231101,130800,14059495,552,552,552,552,0
|
|
20231101,130700,14059495,552,552,552,552,9
|
|
20231101,130600,14054527,552,552,552,552,0
|
|
20231101,130500,14054527,552,552,552,552,0
|
|
20231101,130400,14054527,552,552,552,552,0
|
|
20231101,130300,14054527,552,552,552,552,5
|
|
20231101,130200,14051767,552,552,552,552,0
|
|
20231101,130100,14051767,552,552,552,552,960
|
|
20231101,130000,13521847,552,552,552,552,0
|
|
20231101,125900,13521847,552,552,552,552,0
|
|
20231101,125800,13521847,552,552,552,552,0
|
|
20231101,125700,13521847,552,552,552,552,9
|
|
20231101,125600,13516879,552,552,552,552,0
|
|
20231101,125500,13516879,552,552,552,552,0
|
|
20231101,125400,13516879,552,552,552,552,0
|
|
20231101,125300,13516879,552,552,552,552,6
|
|
20231101,125200,13513567,552,552,552,552,0
|
|
20231101,125100,13513567,552,552,552,552,0
|
|
20231101,125000,13513567,552,552,552,552,0
|
|
20231101,124900,13513567,552,552,552,552,0
|
|
20231101,124800,13513567,552,552,552,552,0
|
|
20231101,124700,13513567,552,552,552,552,10
|
|
20231101,124600,13508047,552,552,552,552,0
|
|
20231101,124500,13508047,552,552,552,552,0
|
|
20231101,124400,13508047,552,552,552,552,0
|
|
20231101,124300,13508047,552,552,552,552,5
|
|
20231101,124200,13505287,552,552,552,552,0
|
|
20231101,124100,13505287,552,552,552,552,0
|
|
20231101,124000,13505287,552,552,552,552,0
|
|
20231101,123900,13505287,552,552,552,552,0
|
|
20231101,123800,13505287,552,552,552,552,0
|
|
20231101,123700,13505287,552,552,552,552,9
|
|
20231101,123600,13500319,552,552,552,552,0
|
|
20231101,123500,13500319,552,552,552,552,0
|
|
20231101,123400,13500319,552,552,552,552,0
|
|
20231101,123300,13500319,552,552,552,552,5
|
|
20231101,123200,13497559,552,552,552,552,0
|
|
20231101,123100,13497559,552,552,552,552,0
|
|
20231101,123000,13497559,552,552,552,552,0
|
|
20231101,122900,13497559,552,552,552,552,0
|
|
20231101,122800,13497559,552,552,552,552,0
|
|
20231101,122700,13497559,552,552,552,552,9
|
|
20231101,122600,13492591,552,552,552,552,0
|
|
20231101,122500,13492591,552,552,552,552,0
|
|
20231101,122400,13492591,552,552,552,552,0
|
|
20231101,122300,13492591,552,552,552,552,6
|
|
20231101,122200,13489279,552,552,552,552,0
|
|
20231101,122100,13489279,552,552,552,552,0
|
|
20231101,122000,13489279,552,552,552,552,0
|
|
20231101,121900,13489279,552,552,552,552,0
|
|
20231101,121800,13489279,552,552,552,552,0
|
|
20231101,121700,13489279,552,552,552,552,10
|
|
20231101,121600,13483759,552,552,552,552,0
|
|
20231101,121500,13483759,552,552,552,552,0
|
|
20231101,121400,13483759,552,552,552,552,0
|
|
20231101,121300,13483759,552,552,552,552,5
|
|
20231101,121200,13480999,552,552,552,552,0
|
|
20231101,121100,13480999,552,552,552,552,0
|
|
20231101,121000,13480999,552,552,552,552,0
|
|
20231101,120900,13480999,552,552,552,552,0
|
|
20231101,120800,13480999,552,552,552,552,0
|
|
20231101,120700,13480999,552,552,552,552,9
|
|
20231101,120600,13476031,552,552,552,552,0
|
|
20231101,120500,13476031,552,552,552,552,0
|
|
20231101,120400,13476031,552,552,552,552,0
|
|
20231101,120300,13476031,552,552,552,552,5
|
|
20231101,120200,13473271,552,552,552,552,0
|
|
20231101,120100,13473271,552,552,552,552,0
|
|
20231101,120000,13473271,552,552,552,552,0
|
|
20231101,115900,13473271,552,552,552,552,0
|
|
20231101,115800,13473271,552,552,552,552,0
|
|
20231101,115700,13473271,552,552,552,552,10
|
|
20231101,115600,13467751,552,552,552,552,0
|
|
20231101,115500,13467751,552,552,552,552,0
|
|
20231101,115400,13467751,552,552,552,552,0
|
|
20231101,115300,13467751,552,552,552,552,6
|
|
20231101,115200,13464439,552,552,552,552,0
|
|
20231101,115100,13464439,552,552,552,552,1
|
|
20231101,115000,13463887,553,553,553,553,0
|
|
20231101,114900,13463887,553,553,553,553,0
|
|
20231101,114800,13463887,553,553,553,553,0
|
|
20231101,114700,13463887,553,553,553,553,9
|
|
20231101,114600,13458910,553,553,553,553,0
|
|
20231101,114500,13458910,553,553,553,553,0
|
|
20231101,114400,13458910,553,553,553,553,0
|
|
20231101,114300,13458910,553,553,553,553,5
|
|
20231101,114200,13456145,553,553,553,553,0
|
|
20231101,114100,13456145,553,553,553,553,0
|
|
20231101,114000,13456145,553,553,553,553,0
|
|
20231101,113900,13456145,553,553,553,553,0
|
|
20231101,113800,13456145,553,553,553,553,0
|
|
20231101,113700,13456145,553,553,553,553,9
|
|
20231101,113600,13451168,553,553,553,553,0
|
|
20231101,113500,13451168,553,553,553,553,0
|
|
20231101,113400,13451168,553,553,553,553,0
|
|
20231101,113300,13451168,553,553,553,553,5
|
|
20231101,113200,13448403,553,553,553,553,0
|
|
20231101,113100,13448403,553,553,553,553,0
|
|
20231101,113000,13448403,553,553,553,553,0
|
|
20231101,112900,13448403,553,553,553,553,0
|
|
20231101,112800,13448403,553,553,553,553,0
|
|
20231101,112700,13448403,553,553,553,553,9
|
|
20231101,112600,13443426,553,553,553,553,0
|
|
20231101,112500,13443426,553,553,553,553,0
|
|
20231101,112400,13443426,553,552,553,552,3000
|
|
20231101,112300,11784769,552,552,552,552,6
|
|
20231101,112200,11781457,552,552,552,552,0
|
|
20231101,112100,11781457,552,552,552,552,0
|
|
20231101,112000,11781457,552,552,552,552,0
|
|
20231101,111900,11781457,552,552,552,552,0
|
|
20231101,111800,11781457,552,552,552,552,0
|
|
20231101,111700,11781457,552,552,552,552,11
|
|
20231101,111600,11775385,552,552,552,552,0
|
|
20231101,111500,11775385,552,552,552,552,162
|
|
20231101,111400,11685961,552,552,552,552,0
|
|
20231101,111300,11685961,552,552,552,552,3
|
|
20231101,111200,11684305,552,552,552,552,0
|
|
20231101,111100,11684305,552,552,552,552,0
|
|
20231101,111000,11684305,552,552,552,552,0
|
|
20231101,110900,11684305,552,552,552,552,0
|
|
20231101,110800,11684305,552,552,552,552,0
|
|
20231101,110700,11684305,552,552,552,552,0
|
|
20231101,110600,11684305,552,552,552,552,0
|
|
20231101,110500,11684305,552,552,552,552,0
|
|
20231101,110400,11684305,552,552,552,552,0
|
|
20231101,110300,11684305,552,552,552,552,0
|
|
20231101,110200,11684305,552,552,552,552,0
|
|
20231101,110100,11684305,552,552,552,552,0
|
|
20231101,110000,11684305,552,552,552,552,0
|
|
20231101,105900,11684305,552,552,552,552,0
|
|
20231101,105800,11684305,552,552,552,552,10
|
|
20231101,105700,11678785,549,549,549,549,0
|
|
20231101,105600,11678785,549,549,549,549,119
|
|
20231101,105500,11613454,553,553,553,553,0
|
|
20231101,105400,11613454,553,553,553,553,0
|
|
20231101,105300,11613454,553,553,553,553,0
|
|
20231101,105200,11613454,553,553,553,553,0
|
|
20231101,105100,11613454,553,553,553,553,0
|
|
20231101,105000,11613454,553,553,553,553,0
|
|
20231101,104900,11613454,553,553,553,553,0
|
|
20231101,104800,11613454,553,553,553,553,0
|
|
20231101,104700,11613454,553,553,553,553,0
|
|
20231101,104600,11613454,553,553,553,553,0
|
|
20231101,104500,11613454,553,553,553,553,0
|
|
20231101,104400,11613454,553,553,553,553,17
|
|
20231101,104300,11604053,553,553,553,553,0
|
|
20231101,104200,11604053,553,553,553,553,0
|
|
20231101,104100,11604053,553,553,553,553,0
|
|
20231101,104000,11604053,553,553,553,553,0
|
|
20231101,103900,11604053,553,553,553,553,0
|
|
20231101,103800,11604053,553,553,553,553,0
|
|
20231101,103700,11604053,553,553,553,553,0
|
|
20231101,103600,11604053,553,553,553,553,0
|
|
20231101,103500,11604053,553,553,553,553,0
|
|
20231101,103400,11604053,553,553,553,553,0
|
|
20231101,103300,11604053,553,553,553,553,0
|
|
20231101,103200,11604053,553,553,553,553,0
|
|
20231101,103100,11604053,553,553,553,553,0
|
|
20231101,103000,11604053,553,553,553,553,0
|
|
20231101,102900,11604053,553,553,553,553,0
|
|
20231101,102800,11604053,553,549,553,547,824
|
|
20231101,102700,11152886,553,553,553,553,0
|
|
20231101,102600,11152886,553,551,553,551,5
|
|
20231101,102500,11150129,553,553,553,553,0
|
|
20231101,102400,11150129,553,553,553,553,0
|
|
20231101,102300,11150129,553,553,553,553,5
|
|
20231101,102200,11147364,553,553,553,553,0
|
|
20231101,102100,11147364,553,553,553,553,0
|
|
20231101,102000,11147364,553,553,553,553,0
|
|
20231101,101900,11147364,553,553,553,553,0
|
|
20231101,101800,11147364,553,553,553,553,0
|
|
20231101,101700,11147364,553,553,553,553,0
|
|
20231101,101600,11147364,553,553,553,553,0
|
|
20231101,101500,11147364,553,553,553,553,0
|
|
20231101,101400,11147364,553,553,553,553,0
|
|
20231101,101300,11147364,553,553,553,553,0
|
|
20231101,101200,11147364,553,553,553,553,0
|
|
20231101,101100,11147364,553,553,553,553,3008
|
|
20231101,101000,9483940,553,553,553,553,0
|
|
20231101,100900,9483940,553,553,553,553,0
|
|
20231101,100800,9483940,553,553,553,553,0
|
|
20231101,100700,9483940,553,553,553,553,0
|
|
20231101,100600,9483940,553,553,553,553,5
|
|
20231101,100500,9481175,551,551,551,551,0
|
|
20231101,100400,9481175,551,551,551,551,0
|
|
20231101,100300,9481175,551,553,553,551,17
|
|
20231101,100200,9471798,553,549,553,549,22
|
|
20231101,100100,9459680,553,553,553,553,0
|
|
20231101,100000,9459680,553,553,553,553,20
|
|
20231101,095900,9448620,553,553,553,553,0
|
|
20231101,095800,9448620,553,553,553,553,0
|
|
20231101,095700,9448620,553,553,553,553,0
|
|
20231101,095600,9448620,553,553,553,553,72
|
|
20231101,095500,9408804,553,553,553,553,3
|
|
20231101,095400,9407145,553,553,553,553,0
|
|
20231101,095300,9407145,553,553,553,553,5
|
|
20231101,095200,9404380,549,549,549,549,0
|
|
20231101,095100,9404380,549,549,549,549,0
|
|
20231101,095000,9404380,549,549,549,549,0
|
|
20231101,094900,9404380,549,549,549,549,100
|
|
20231101,094800,9349480,549,550,550,549,345
|
|
20231101,094700,9159964,553,553,553,553,0
|
|
20231101,094600,9159964,553,553,553,553,0
|
|
20231101,094500,9159964,553,553,553,553,0
|
|
20231101,094400,9159964,553,553,553,553,0
|
|
20231101,094300,9159964,553,553,553,553,0
|
|
20231101,094200,9159964,553,553,553,553,0
|
|
20231101,094100,9159964,553,553,553,553,0
|
|
20231101,094000,9159964,553,553,553,553,0
|
|
20231101,093900,9159964,553,553,553,553,0
|
|
20231101,093800,9159964,553,553,553,553,0
|
|
20231101,093700,9159964,553,553,553,553,2
|
|
20231101,093600,9158858,553,552,553,552,17
|
|
20231101,093500,9149461,552,553,553,552,14
|
|
20231101,093400,9141723,550,550,550,550,189
|
|
20231101,093300,9037773,550,550,550,550,4047
|
|
20231101,093200,6811923,550,550,550,550,0
|
|
20231101,093100,6811923,550,550,550,550,641
|
|
20231101,093000,6459373,550,550,550,550,0
|
|
20231101,092900,6459373,550,550,550,550,0
|
|
20231101,092800,6459373,550,550,550,550,0
|
|
20231101,092700,6459373,550,550,550,550,0
|
|
20231101,092600,6459373,550,550,550,550,0
|
|
20231101,092500,6459373,550,550,550,550,6
|
|
20231101,092400,6456073,550,550,550,550,2181
|
|
20231101,092300,5256523,550,550,550,550,10
|
|
20231101,092200,5251023,550,550,550,550,3000
|
|
20231101,092100,3601023,550,550,550,550,0
|
|
20231101,092000,3601023,550,550,550,550,0
|
|
20231101,091900,3601023,550,550,550,550,5
|
|
20231101,091800,3598273,550,550,550,550,0
|
|
20231101,091700,3598273,550,550,550,550,1
|
|
20231101,091600,3597723,549,549,549,549,95
|
|
20231101,091500,3545568,548,548,548,548,0
|
|
20231101,091400,3545568,548,548,548,548,1
|
|
20231101,091300,3545020,548,548,548,548,0
|
|
20231101,091200,3545020,548,548,548,548,0
|
|
20231101,091100,3545020,548,548,548,548,0
|
|
20231101,091000,3545020,548,545,548,545,4235
|
|
20231101,090900,1233000,548,548,548,548,100
|
|
20231101,090800,1178200,548,548,548,548,0
|
|
20231101,090700,1178200,548,548,548,548,500
|
|
20231101,090600,904200,548,548,548,548,0
|
|
20231101,090500,904200,548,548,548,548,0
|
|
20231101,090400,904200,548,548,548,548,0
|
|
20231101,090300,904200,548,548,548,548,0
|
|
20231101,090200,904200,548,548,548,548,0
|
|
20231101,090100,904200,548,548,548,548,0
|
|
20231101,090000,904200,548,548,548,548,1650
|