653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195000,149030397,585,585,585,585,14161
|
|
20231102,194900,149030397,585,585,585,585,0
|
|
20231102,194800,149030397,585,585,585,585,0
|
|
20231102,194700,149030397,585,585,585,585,0
|
|
20231102,194600,149030397,585,585,585,585,0
|
|
20231102,194500,149030397,585,585,585,585,0
|
|
20231102,194400,149030397,585,585,585,585,0
|
|
20231102,194300,149030397,585,585,585,585,0
|
|
20231102,194200,149030397,585,585,585,585,0
|
|
20231102,194100,149030397,585,585,585,585,0
|
|
20231102,194000,149030397,585,585,585,585,0
|
|
20231102,193900,149030397,585,585,585,585,0
|
|
20231102,193800,149030397,585,585,585,585,0
|
|
20231102,193700,149030397,585,585,585,585,0
|
|
20231102,193600,149030397,585,585,585,585,0
|
|
20231102,193500,149030397,585,585,585,585,0
|
|
20231102,193400,149030397,585,585,585,585,0
|
|
20231102,193300,149030397,585,585,585,585,0
|
|
20231102,193200,149030397,585,585,585,585,0
|
|
20231102,193100,149030397,585,585,585,585,0
|
|
20231102,193000,149030397,585,585,585,585,0
|
|
20231102,192900,149030397,585,585,585,585,0
|
|
20231102,192800,149030397,585,585,585,585,0
|
|
20231102,192700,149030397,585,585,585,585,0
|
|
20231102,192600,149030397,585,585,585,585,0
|
|
20231102,192500,149030397,585,585,585,585,0
|
|
20231102,192400,149030397,585,585,585,585,0
|
|
20231102,192300,149030397,585,585,585,585,0
|
|
20231102,192200,149030397,585,585,585,585,0
|
|
20231102,192100,149030397,585,585,585,585,0
|
|
20231102,192000,149030397,585,585,585,585,14161
|
|
20231102,191900,149030397,585,585,585,585,0
|
|
20231102,191800,149030397,585,585,585,585,0
|
|
20231102,191700,149030397,585,585,585,585,0
|
|
20231102,191600,149030397,585,585,585,585,0
|
|
20231102,191500,149030397,585,585,585,585,0
|
|
20231102,191400,149030397,585,585,585,585,0
|
|
20231102,191300,149030397,585,585,585,585,0
|
|
20231102,191200,149030397,585,585,585,585,0
|
|
20231102,191100,149030397,585,585,585,585,0
|
|
20231102,191000,149030397,585,585,585,585,0
|
|
20231102,190900,149030397,585,585,585,585,0
|
|
20231102,190800,149030397,585,585,585,585,0
|
|
20231102,190700,149030397,585,585,585,585,0
|
|
20231102,190600,149030397,585,585,585,585,0
|
|
20231102,190500,149030397,585,585,585,585,0
|
|
20231102,190400,149030397,585,585,585,585,0
|
|
20231102,190300,149030397,585,585,585,585,0
|
|
20231102,190200,149030397,585,585,585,585,0
|
|
20231102,190100,149030397,585,585,585,585,0
|
|
20231102,190000,149030397,585,585,585,585,0
|
|
20231102,185900,149030397,585,585,585,585,0
|
|
20231102,185800,149030397,585,585,585,585,0
|
|
20231102,185700,149030397,585,585,585,585,0
|
|
20231102,185600,149030397,585,585,585,585,0
|
|
20231102,185500,149030397,585,585,585,585,0
|
|
20231102,185400,149030397,585,585,585,585,0
|
|
20231102,185300,149030397,585,585,585,585,0
|
|
20231102,185200,149030397,585,585,585,585,0
|
|
20231102,185100,149030397,585,585,585,585,0
|
|
20231102,185000,149030397,585,585,585,585,14161
|
|
20231102,184900,149030397,585,585,585,585,0
|
|
20231102,184800,149030397,585,585,585,585,0
|
|
20231102,184700,149030397,585,585,585,585,0
|
|
20231102,184600,149030397,585,585,585,585,0
|
|
20231102,184500,149030397,585,585,585,585,0
|
|
20231102,184400,149030397,585,585,585,585,0
|
|
20231102,184300,149030397,585,585,585,585,0
|
|
20231102,184200,149030397,585,585,585,585,0
|
|
20231102,184100,149030397,585,585,585,585,0
|
|
20231102,184000,149030397,585,585,585,585,0
|
|
20231102,183900,149030397,585,585,585,585,0
|
|
20231102,183800,149030397,585,585,585,585,0
|
|
20231102,183700,149030397,585,585,585,585,0
|
|
20231102,183600,149030397,585,585,585,585,0
|
|
20231102,183500,149030397,585,585,585,585,0
|
|
20231102,183400,149030397,585,585,585,585,0
|
|
20231102,183300,149030397,585,585,585,585,0
|
|
20231102,183200,149030397,585,585,585,585,0
|
|
20231102,183100,149030397,585,585,585,585,0
|
|
20231102,183000,149030397,585,585,585,585,0
|
|
20231102,182900,149030397,585,585,585,585,0
|
|
20231102,182800,149030397,585,585,585,585,0
|
|
20231102,182700,149030397,585,585,585,585,0
|
|
20231102,182600,149030397,585,585,585,585,0
|
|
20231102,182500,149030397,585,585,585,585,0
|
|
20231102,182400,149030397,585,585,585,585,0
|
|
20231102,182300,149030397,585,585,585,585,0
|
|
20231102,182200,149030397,585,585,585,585,0
|
|
20231102,182100,149030397,585,585,585,585,0
|
|
20231102,182000,149030397,585,585,585,585,14161
|
|
20231102,181900,149030397,585,585,585,585,0
|
|
20231102,181800,149030397,585,585,585,585,0
|
|
20231102,181700,149030397,585,585,585,585,0
|
|
20231102,181600,149030397,585,585,585,585,0
|
|
20231102,181500,149030397,585,585,585,585,0
|
|
20231102,181400,149030397,585,585,585,585,0
|
|
20231102,181300,149030397,585,585,585,585,0
|
|
20231102,181200,149030397,585,585,585,585,0
|
|
20231102,181100,149030397,585,585,585,585,0
|
|
20231102,181000,149030397,585,585,585,585,0
|
|
20231102,180900,149030397,585,585,585,585,0
|
|
20231102,180800,149030397,585,585,585,585,0
|
|
20231102,180700,149030397,585,585,585,585,0
|
|
20231102,180600,149030397,585,585,585,585,0
|
|
20231102,180500,149030397,585,585,585,585,0
|
|
20231102,180400,149030397,585,585,585,585,0
|
|
20231102,180300,149030397,585,585,585,585,0
|
|
20231102,180200,149030397,585,585,585,585,0
|
|
20231102,180100,149030397,585,585,585,585,0
|
|
20231102,180000,149030397,585,585,585,585,0
|
|
20231102,175900,149030397,585,585,585,585,0
|
|
20231102,175800,149030397,585,585,585,585,0
|
|
20231102,175700,149030397,585,585,585,585,0
|
|
20231102,175600,149030397,585,585,585,585,0
|
|
20231102,175500,149030397,585,585,585,585,0
|
|
20231102,175400,149030397,585,585,585,585,0
|
|
20231102,175300,149030397,585,585,585,585,0
|
|
20231102,175200,149030397,585,585,585,585,0
|
|
20231102,175100,149030397,585,585,585,585,0
|
|
20231102,175000,149030397,585,585,585,585,14161
|
|
20231102,174900,149030397,585,585,585,585,0
|
|
20231102,174800,149030397,585,585,585,585,0
|
|
20231102,174700,149030397,585,585,585,585,0
|
|
20231102,174600,149030397,585,585,585,585,0
|
|
20231102,174500,149030397,585,585,585,585,0
|
|
20231102,174400,149030397,585,585,585,585,0
|
|
20231102,174300,149030397,585,585,585,585,0
|
|
20231102,174200,149030397,585,585,585,585,0
|
|
20231102,174100,149030397,585,585,585,585,0
|
|
20231102,174000,149030397,585,585,585,585,0
|
|
20231102,173900,149030397,585,585,585,585,0
|
|
20231102,173800,149030397,585,585,585,585,0
|
|
20231102,173700,149030397,585,585,585,585,0
|
|
20231102,173600,149030397,585,585,585,585,0
|
|
20231102,173500,149030397,585,585,585,585,0
|
|
20231102,173400,149030397,585,585,585,585,0
|
|
20231102,173300,149030397,585,585,585,585,0
|
|
20231102,173200,149030397,585,585,585,585,0
|
|
20231102,173100,149030397,585,585,585,585,0
|
|
20231102,173000,149030397,585,585,585,585,0
|
|
20231102,172900,149030397,585,585,585,585,0
|
|
20231102,172800,149030397,585,585,585,585,0
|
|
20231102,172700,149030397,585,585,585,585,0
|
|
20231102,172600,149030397,585,585,585,585,0
|
|
20231102,172500,149030397,585,585,585,585,0
|
|
20231102,172400,149030397,585,585,585,585,0
|
|
20231102,172300,149030397,585,585,585,585,0
|
|
20231102,172200,149030397,585,585,585,585,0
|
|
20231102,172100,149030397,585,585,585,585,0
|
|
20231102,172000,149030397,585,585,585,585,14161
|
|
20231102,171900,149030397,585,585,585,585,0
|
|
20231102,171800,149030397,585,585,585,585,0
|
|
20231102,171700,149030397,585,585,585,585,0
|
|
20231102,171600,149030397,585,585,585,585,0
|
|
20231102,171500,149030397,585,585,585,585,0
|
|
20231102,171400,149030397,585,585,585,585,0
|
|
20231102,171300,149030397,585,585,585,585,0
|
|
20231102,171200,149030397,585,585,585,585,0
|
|
20231102,171100,149030397,585,585,585,585,0
|
|
20231102,171000,149030397,585,585,585,585,0
|
|
20231102,170900,149030397,585,585,585,585,0
|
|
20231102,170800,149030397,585,585,585,585,0
|
|
20231102,170700,149030397,585,585,585,585,0
|
|
20231102,170600,149030397,585,585,585,585,0
|
|
20231102,170500,149030397,585,585,585,585,0
|
|
20231102,170400,149030397,585,585,585,585,0
|
|
20231102,170300,149030397,585,585,585,585,0
|
|
20231102,170200,149030397,585,585,585,585,0
|
|
20231102,170100,149030397,585,585,585,585,0
|
|
20231102,170000,149030397,585,585,585,585,0
|
|
20231102,165900,149030397,585,585,585,585,0
|
|
20231102,165800,149030397,585,585,585,585,0
|
|
20231102,165700,149030397,585,585,585,585,0
|
|
20231102,165600,149030397,585,585,585,585,0
|
|
20231102,165500,149030397,585,585,585,585,0
|
|
20231102,165400,149030397,585,585,585,585,0
|
|
20231102,165300,149030397,585,585,585,585,0
|
|
20231102,165200,149030397,585,585,585,585,0
|
|
20231102,165100,149030397,585,585,585,585,0
|
|
20231102,165000,149030397,585,585,585,585,14161
|
|
20231102,164900,149030397,585,585,585,585,0
|
|
20231102,164800,149030397,585,585,585,585,0
|
|
20231102,164700,149030397,585,585,585,585,0
|
|
20231102,164600,149030397,585,585,585,585,0
|
|
20231102,164500,149030397,585,585,585,585,0
|
|
20231102,164400,149030397,585,585,585,585,0
|
|
20231102,164300,149030397,585,585,585,585,0
|
|
20231102,164200,149030397,585,585,585,585,0
|
|
20231102,164100,149030397,585,585,585,585,0
|
|
20231102,164000,149030397,585,585,585,585,0
|
|
20231102,163900,149030397,585,585,585,585,0
|
|
20231102,163800,149030397,585,585,585,585,0
|
|
20231102,163700,149030397,585,585,585,585,0
|
|
20231102,163600,149030397,585,585,585,585,0
|
|
20231102,163500,149030397,585,585,585,585,0
|
|
20231102,163400,149030397,585,585,585,585,0
|
|
20231102,163300,149030397,585,585,585,585,0
|
|
20231102,163200,149030397,585,585,585,585,0
|
|
20231102,163100,149030397,585,585,585,585,0
|
|
20231102,163000,149030397,585,585,585,585,0
|
|
20231102,162900,149030397,585,585,585,585,0
|
|
20231102,162800,149030397,585,585,585,585,0
|
|
20231102,162700,149030397,585,585,585,585,0
|
|
20231102,162600,149030397,585,585,585,585,0
|
|
20231102,162500,149030397,585,585,585,585,0
|
|
20231102,162400,149030397,585,585,585,585,0
|
|
20231102,162300,149030397,585,585,585,585,0
|
|
20231102,162200,149030397,585,585,585,585,0
|
|
20231102,162100,149030397,585,585,585,585,0
|
|
20231102,162000,149030397,585,585,585,585,14161
|
|
20231102,161900,149030397,585,585,585,585,0
|
|
20231102,161800,149030397,585,585,585,585,0
|
|
20231102,161700,149030397,585,585,585,585,0
|
|
20231102,161600,149030397,585,585,585,585,0
|
|
20231102,161500,149030397,585,585,585,585,0
|
|
20231102,161400,149030397,585,585,585,585,0
|
|
20231102,161300,149030397,585,585,585,585,0
|
|
20231102,161200,149030397,585,585,585,585,0
|
|
20231102,161100,149030397,585,585,585,585,0
|
|
20231102,161000,149030397,585,585,585,585,0
|
|
20231102,160900,149030397,585,585,585,585,0
|
|
20231102,160800,149030397,585,585,585,585,0
|
|
20231102,160700,149030397,585,585,585,585,0
|
|
20231102,160600,149030397,585,585,585,585,0
|
|
20231102,160500,149030397,585,585,585,585,0
|
|
20231102,160400,149030397,585,585,585,585,0
|
|
20231102,160300,149030397,585,585,585,585,0
|
|
20231102,160200,149030397,585,585,585,585,0
|
|
20231102,160100,149030397,585,585,585,585,0
|
|
20231102,160000,149030397,585,585,585,585,0
|
|
20231102,155900,149030397,585,585,585,585,0
|
|
20231102,155800,149030397,585,585,585,585,0
|
|
20231102,155700,149030397,585,585,585,585,0
|
|
20231102,155600,149030397,585,585,585,585,0
|
|
20231102,155500,149030397,585,585,585,585,0
|
|
20231102,155400,149030397,585,585,585,585,0
|
|
20231102,155300,149030397,585,585,585,585,0
|
|
20231102,155200,149030397,585,585,585,585,0
|
|
20231102,155100,149030397,585,585,585,585,0
|
|
20231102,155000,149030397,585,585,585,585,14161
|
|
20231102,154900,149030397,585,585,585,585,0
|
|
20231102,154800,149030397,585,585,585,585,0
|
|
20231102,154700,149030397,585,585,585,585,0
|
|
20231102,154600,149030397,585,585,585,585,0
|
|
20231102,154500,149030397,585,585,585,585,0
|
|
20231102,154400,149030397,585,585,585,585,0
|
|
20231102,154300,149030397,585,585,585,585,0
|
|
20231102,154200,149030397,585,585,585,585,0
|
|
20231102,154100,149030397,585,585,585,585,0
|
|
20231102,154000,149030397,585,585,585,585,0
|
|
20231102,153900,149030397,585,585,585,585,0
|
|
20231102,153800,149030397,585,585,585,585,0
|
|
20231102,153700,149030397,585,585,585,585,0
|
|
20231102,153600,149030397,585,585,585,585,0
|
|
20231102,153500,149030397,585,585,585,585,0
|
|
20231102,153400,149030397,585,585,585,585,0
|
|
20231102,153300,149030397,585,585,585,585,0
|
|
20231102,153200,149030397,585,585,585,585,0
|
|
20231102,153100,149030397,585,585,585,585,0
|
|
20231102,153000,149030397,585,585,585,585,14161
|
|
20231102,152900,140746212,583,583,583,583,0
|
|
20231102,152800,140746212,583,583,583,583,0
|
|
20231102,152700,140746212,583,583,583,583,0
|
|
20231102,152600,140746212,583,583,583,583,0
|
|
20231102,152500,140746212,583,583,583,583,0
|
|
20231102,152400,140746212,583,583,583,583,0
|
|
20231102,152300,140746212,583,583,583,583,0
|
|
20231102,152200,140746212,583,583,583,583,0
|
|
20231102,152100,140746212,583,583,583,583,0
|
|
20231102,152000,140746212,583,583,583,583,0
|
|
20231102,151900,140746212,583,583,584,583,101
|
|
20231102,151800,140687328,584,584,584,584,0
|
|
20231102,151700,140687328,584,583,584,583,501
|
|
20231102,151600,140395244,583,583,583,583,0
|
|
20231102,151500,140395244,583,583,583,583,0
|
|
20231102,151400,140395244,583,583,583,583,0
|
|
20231102,151300,140395244,583,584,584,583,6
|
|
20231102,151200,140391741,584,584,584,584,0
|
|
20231102,151100,140391741,584,584,584,584,35
|
|
20231102,151000,140371301,584,584,584,584,0
|
|
20231102,150900,140371301,584,584,584,584,0
|
|
20231102,150800,140371301,584,584,584,584,0
|
|
20231102,150700,140371301,584,584,584,584,188
|
|
20231102,150600,140261509,584,584,584,584,0
|
|
20231102,150500,140261509,584,584,584,584,0
|
|
20231102,150400,140261509,584,584,584,584,0
|
|
20231102,150300,140261509,584,584,584,584,0
|
|
20231102,150200,140261509,584,584,584,584,0
|
|
20231102,150100,140261509,584,585,585,584,12
|
|
20231102,150000,140254500,584,584,584,584,0
|
|
20231102,145900,140254500,584,584,584,584,0
|
|
20231102,145800,140254500,584,584,584,584,0
|
|
20231102,145700,140254500,584,584,584,584,0
|
|
20231102,145600,140254500,584,584,584,584,75
|
|
20231102,145500,140210700,584,584,584,584,5
|
|
20231102,145400,140207780,583,583,583,583,0
|
|
20231102,145300,140207780,583,583,583,583,0
|
|
20231102,145200,140207780,583,585,585,583,31
|
|
20231102,145100,140189647,583,583,583,583,1
|
|
20231102,145000,140189064,584,584,584,584,58
|
|
20231102,144900,140155192,583,583,583,583,0
|
|
20231102,144800,140155192,583,583,583,583,0
|
|
20231102,144700,140155192,583,583,583,583,0
|
|
20231102,144600,140155192,583,583,583,583,7
|
|
20231102,144500,140151111,585,585,585,585,0
|
|
20231102,144400,140151111,585,583,585,583,212
|
|
20231102,144300,140027093,585,585,585,585,111
|
|
20231102,144200,139962158,583,582,583,582,50
|
|
20231102,144100,139933028,581,581,581,581,154
|
|
20231102,144000,139843554,582,582,582,582,10
|
|
20231102,143900,139837734,581,581,581,581,0
|
|
20231102,143800,139837734,581,584,584,581,1666
|
|
20231102,143700,138869780,585,585,585,585,0
|
|
20231102,143600,138869780,585,585,585,585,1335
|
|
20231102,143500,138088805,585,585,585,585,0
|
|
20231102,143400,138088805,585,586,586,585,2800
|
|
20231102,143300,136450181,586,586,586,586,5
|
|
20231102,143200,136447251,586,586,586,586,0
|
|
20231102,143100,136447251,586,586,586,586,0
|
|
20231102,143000,136447251,586,586,586,586,0
|
|
20231102,142900,136447251,586,586,586,586,0
|
|
20231102,142800,136447251,586,586,586,586,0
|
|
20231102,142700,136447251,586,586,586,586,200
|
|
20231102,142600,136330051,587,587,587,587,0
|
|
20231102,142500,136330051,587,587,587,587,0
|
|
20231102,142400,136330051,587,587,587,587,0
|
|
20231102,142300,136330051,587,587,587,587,0
|
|
20231102,142200,136330051,587,587,587,587,0
|
|
20231102,142100,136330051,587,587,587,587,5
|
|
20231102,142000,136327116,587,587,587,587,0
|
|
20231102,141900,136327116,587,587,587,587,0
|
|
20231102,141800,136327116,587,587,587,587,0
|
|
20231102,141700,136327116,587,587,587,587,0
|
|
20231102,141600,136327116,587,587,587,587,0
|
|
20231102,141500,136327116,587,587,587,587,0
|
|
20231102,141400,136327116,587,586,587,586,89
|
|
20231102,141300,136274875,587,587,587,587,0
|
|
20231102,141200,136274875,587,587,587,587,5
|
|
20231102,141100,136271940,587,587,587,587,800
|
|
20231102,141000,135802340,587,587,587,587,0
|
|
20231102,140900,135802340,587,587,587,587,0
|
|
20231102,140800,135802340,587,587,587,587,0
|
|
20231102,140700,135802340,587,587,587,587,100
|
|
20231102,140600,135743640,586,587,587,586,13
|
|
20231102,140500,135736012,586,586,586,586,0
|
|
20231102,140400,135736012,586,586,586,586,0
|
|
20231102,140300,135736012,586,586,586,586,772
|
|
20231102,140200,135283620,586,586,586,586,0
|
|
20231102,140100,135283620,586,586,586,586,2
|
|
20231102,140000,135282448,587,587,587,587,0
|
|
20231102,135900,135282448,587,587,587,587,0
|
|
20231102,135800,135282448,587,587,587,587,0
|
|
20231102,135700,135282448,587,587,587,587,698
|
|
20231102,135600,134872722,587,587,587,587,2
|
|
20231102,135500,134871548,588,588,588,588,1795
|
|
20231102,135400,133816088,589,589,589,589,0
|
|
20231102,135300,133816088,589,589,589,589,0
|
|
20231102,135200,133816088,589,589,589,589,0
|
|
20231102,135100,133816088,589,589,589,589,0
|
|
20231102,135000,133816088,589,589,589,589,0
|
|
20231102,134900,133816088,589,589,589,589,0
|
|
20231102,134800,133816088,589,589,589,589,0
|
|
20231102,134700,133816088,589,589,589,589,0
|
|
20231102,134600,133816088,589,589,589,589,50
|
|
20231102,134500,133786638,589,590,590,589,490
|
|
20231102,134400,133498018,590,590,590,590,0
|
|
20231102,134300,133498018,590,590,590,590,0
|
|
20231102,134200,133498018,590,590,590,590,10
|
|
20231102,134100,133492118,589,589,589,589,0
|
|
20231102,134000,133492118,589,589,589,589,1128
|
|
20231102,133900,132827726,589,589,589,589,0
|
|
20231102,133800,132827726,589,589,589,589,0
|
|
20231102,133700,132827726,589,589,589,589,0
|
|
20231102,133600,132827726,589,589,589,589,0
|
|
20231102,133500,132827726,589,589,589,589,0
|
|
20231102,133400,132827726,589,589,589,589,0
|
|
20231102,133300,132827726,589,589,589,589,2
|
|
20231102,133200,132826548,589,589,589,589,0
|
|
20231102,133100,132826548,589,589,589,589,0
|
|
20231102,133000,132826548,589,589,589,589,0
|
|
20231102,132900,132826548,589,589,589,589,0
|
|
20231102,132800,132826548,589,589,589,589,0
|
|
20231102,132700,132826548,589,589,589,589,0
|
|
20231102,132600,132826548,589,589,589,589,10
|
|
20231102,132500,132820658,588,588,588,588,0
|
|
20231102,132400,132820658,588,588,588,588,5
|
|
20231102,132300,132817718,587,587,587,587,0
|
|
20231102,132200,132817718,587,587,587,587,0
|
|
20231102,132100,132817718,587,588,588,587,2
|
|
20231102,132000,132816543,589,589,589,589,150
|
|
20231102,131900,132728193,589,589,589,589,0
|
|
20231102,131800,132728193,589,589,589,589,0
|
|
20231102,131700,132728193,589,589,589,589,0
|
|
20231102,131600,132728193,589,589,589,589,0
|
|
20231102,131500,132728193,589,589,589,589,6
|
|
20231102,131400,132724659,589,589,589,589,2
|
|
20231102,131300,132723481,589,589,589,589,0
|
|
20231102,131200,132723481,589,589,589,589,5
|
|
20231102,131100,132720536,589,589,589,589,0
|
|
20231102,131000,132720536,589,589,589,589,0
|
|
20231102,130900,132720536,589,589,589,589,1
|
|
20231102,130800,132719947,586,586,586,586,0
|
|
20231102,130700,132719947,586,586,586,586,0
|
|
20231102,130600,132719947,586,586,586,586,1
|
|
20231102,130500,132719361,590,590,590,590,4
|
|
20231102,130400,132717001,586,586,586,586,0
|
|
20231102,130300,132717001,586,586,586,586,0
|
|
20231102,130200,132717001,586,586,586,586,0
|
|
20231102,130100,132717001,586,586,586,586,1
|
|
20231102,130000,132716415,590,590,590,590,0
|
|
20231102,125900,132716415,590,590,590,590,0
|
|
20231102,125800,132716415,590,590,590,590,0
|
|
20231102,125700,132716415,590,590,590,590,1
|
|
20231102,125600,132715825,587,587,587,587,0
|
|
20231102,125500,132715825,587,587,587,587,0
|
|
20231102,125400,132715825,587,587,587,587,1
|
|
20231102,125300,132715238,590,590,590,590,0
|
|
20231102,125200,132715238,590,590,590,590,1
|
|
20231102,125100,132714648,586,586,586,586,0
|
|
20231102,125000,132714648,586,590,590,586,48
|
|
20231102,124900,132686338,590,590,590,590,6
|
|
20231102,124800,132682798,589,589,589,589,1775
|
|
20231102,124700,131637323,590,590,590,590,0
|
|
20231102,124600,131637323,590,590,590,590,0
|
|
20231102,124500,131637323,590,590,590,590,333
|
|
20231102,124400,131440853,590,587,590,587,44677
|
|
20231102,124300,105203018,586,586,586,586,0
|
|
20231102,124200,105203018,586,584,586,584,3677
|
|
20231102,124100,103051484,584,584,584,584,0
|
|
20231102,124000,103051484,584,584,584,584,10
|
|
20231102,123900,103045644,583,583,583,583,1099
|
|
20231102,123800,102404927,582,580,582,580,2320
|
|
20231102,123700,101056779,581,581,581,581,0
|
|
20231102,123600,101056779,581,581,581,581,0
|
|
20231102,123500,101056779,581,581,581,581,0
|
|
20231102,123400,101056779,581,582,582,581,3552
|
|
20231102,123300,98991967,581,581,581,581,1164
|
|
20231102,123200,98315683,580,580,580,580,0
|
|
20231102,123100,98315683,580,580,580,580,0
|
|
20231102,123000,98315683,580,580,580,580,0
|
|
20231102,122900,98315683,580,580,580,580,5
|
|
20231102,122800,98312783,580,580,580,580,0
|
|
20231102,122700,98312783,580,580,580,580,0
|
|
20231102,122600,98312783,580,580,580,580,0
|
|
20231102,122500,98312783,580,580,580,580,1067
|
|
20231102,122400,97693923,581,581,581,581,0
|
|
20231102,122300,97693923,581,581,581,581,0
|
|
20231102,122200,97693923,581,581,581,581,0
|
|
20231102,122100,97693923,581,581,581,581,836
|
|
20231102,122000,97208207,583,583,583,583,0
|
|
20231102,121900,97208207,583,583,583,583,0
|
|
20231102,121800,97208207,583,583,583,583,0
|
|
20231102,121700,97208207,583,583,583,583,0
|
|
20231102,121600,97208207,583,583,583,583,0
|
|
20231102,121500,97208207,583,583,583,583,0
|
|
20231102,121400,97208207,583,583,583,583,1
|
|
20231102,121300,97207624,581,581,581,581,0
|
|
20231102,121200,97207624,581,581,581,581,0
|
|
20231102,121100,97207624,581,581,581,581,0
|
|
20231102,121000,97207624,581,581,581,581,0
|
|
20231102,120900,97207624,581,581,581,581,0
|
|
20231102,120800,97207624,581,581,581,581,0
|
|
20231102,120700,97207624,581,581,581,581,10
|
|
20231102,120600,97201814,581,581,581,581,3000
|
|
20231102,120500,95458814,584,584,584,584,0
|
|
20231102,120400,95458814,584,584,584,584,0
|
|
20231102,120300,95458814,584,584,584,584,0
|
|
20231102,120200,95458814,584,584,584,584,0
|
|
20231102,120100,95458814,584,584,584,584,0
|
|
20231102,120000,95458814,584,584,584,584,0
|
|
20231102,115900,95458814,584,584,584,584,0
|
|
20231102,115800,95458814,584,584,584,584,0
|
|
20231102,115700,95458814,584,584,584,584,0
|
|
20231102,115600,95458814,584,584,584,584,0
|
|
20231102,115500,95458814,584,584,584,584,10
|
|
20231102,115400,95452974,584,584,584,584,0
|
|
20231102,115300,95452974,584,584,584,584,0
|
|
20231102,115200,95452974,584,584,584,584,0
|
|
20231102,115100,95452974,584,584,584,584,0
|
|
20231102,115000,95452974,584,584,584,584,3
|
|
20231102,114900,95451222,584,584,584,584,0
|
|
20231102,114800,95451222,584,584,584,584,0
|
|
20231102,114700,95451222,584,584,584,584,0
|
|
20231102,114600,95451222,584,584,584,584,5
|
|
20231102,114500,95448302,583,583,583,583,0
|
|
20231102,114400,95448302,583,583,583,583,0
|
|
20231102,114300,95448302,583,583,583,583,0
|
|
20231102,114200,95448302,583,583,583,583,0
|
|
20231102,114100,95448302,583,580,583,580,4
|
|
20231102,114000,95445973,583,583,583,583,0
|
|
20231102,113900,95445973,583,583,583,583,1
|
|
20231102,113800,95445390,582,582,582,582,0
|
|
20231102,113700,95445390,582,582,582,582,5
|
|
20231102,113600,95442480,582,583,583,582,1779
|
|
20231102,113500,94405385,583,583,583,583,0
|
|
20231102,113400,94405385,583,583,583,583,0
|
|
20231102,113300,94405385,583,583,583,583,0
|
|
20231102,113200,94405385,583,583,583,583,0
|
|
20231102,113100,94405385,583,583,583,583,1
|
|
20231102,113000,94404802,582,582,582,582,0
|
|
20231102,112900,94404802,582,582,582,582,0
|
|
20231102,112800,94404802,582,582,582,582,0
|
|
20231102,112700,94404802,582,582,582,582,5
|
|
20231102,112600,94401892,581,581,581,581,0
|
|
20231102,112500,94401892,581,581,581,581,0
|
|
20231102,112400,94401892,581,581,581,581,2
|
|
20231102,112300,94400730,581,581,581,581,68
|
|
20231102,112200,94361222,580,580,580,580,0
|
|
20231102,112100,94361222,580,580,580,580,0
|
|
20231102,112000,94361222,580,583,583,580,2005
|
|
20231102,111900,93198307,583,583,583,583,0
|
|
20231102,111800,93198307,583,583,583,583,10
|
|
20231102,111700,93192477,581,581,581,581,959
|
|
20231102,111600,92635298,583,583,583,583,0
|
|
20231102,111500,92635298,583,583,583,583,0
|
|
20231102,111400,92635298,583,583,583,583,0
|
|
20231102,111300,92635298,583,583,583,583,0
|
|
20231102,111200,92635298,583,583,583,583,0
|
|
20231102,111100,92635298,583,583,583,583,0
|
|
20231102,111000,92635298,583,583,583,583,0
|
|
20231102,110900,92635298,583,583,583,582,8909
|
|
20231102,110800,87445351,583,583,583,583,119
|
|
20231102,110700,87375974,583,583,583,583,65
|
|
20231102,110600,87338079,584,584,584,584,41
|
|
20231102,110500,87314135,584,586,586,584,204
|
|
20231102,110400,87194667,586,585,586,585,101
|
|
20231102,110300,87135581,585,585,585,585,1
|
|
20231102,110200,87134996,583,583,583,583,0
|
|
20231102,110100,87134996,583,583,583,583,10
|
|
20231102,110000,87129166,586,585,586,585,2651
|
|
20231102,105900,85578330,585,582,585,582,5273
|
|
20231102,105800,82503998,582,579,582,579,7711
|
|
20231102,105700,78033724,579,579,579,579,1
|
|
20231102,105600,78033145,578,578,578,578,0
|
|
20231102,105500,78033145,578,578,578,578,1677
|
|
20231102,105400,77063839,578,578,578,578,0
|
|
20231102,105300,77063839,578,578,578,578,0
|
|
20231102,105200,77063839,578,578,578,578,500
|
|
20231102,105100,76774839,577,577,577,577,0
|
|
20231102,105000,76774839,577,577,577,577,0
|
|
20231102,104900,76774839,577,577,577,577,0
|
|
20231102,104800,76774839,577,577,577,577,201
|
|
20231102,104700,76658862,578,578,578,578,0
|
|
20231102,104600,76658862,578,578,578,578,0
|
|
20231102,104500,76658862,578,578,578,578,2
|
|
20231102,104400,76657706,577,577,577,577,355
|
|
20231102,104300,76452871,577,577,577,577,0
|
|
20231102,104200,76452871,577,577,577,577,500
|
|
20231102,104100,76164371,578,578,578,578,0
|
|
20231102,104000,76164371,578,578,578,578,0
|
|
20231102,103900,76164371,578,577,578,577,501
|
|
20231102,103800,75875293,578,578,578,578,0
|
|
20231102,103700,75875293,578,578,578,578,1
|
|
20231102,103600,75874715,577,577,577,577,500
|
|
20231102,103500,75586215,577,577,577,577,0
|
|
20231102,103400,75586215,577,577,577,577,1907
|
|
20231102,103300,74485876,576,576,576,576,0
|
|
20231102,103200,74485876,576,576,576,576,100
|
|
20231102,103100,74428276,577,577,577,577,3
|
|
20231102,103000,74426545,577,577,577,577,0
|
|
20231102,102900,74426545,577,577,577,577,0
|
|
20231102,102800,74426545,577,577,577,577,0
|
|
20231102,102700,74426545,577,577,577,577,1
|
|
20231102,102600,74425968,576,576,576,576,0
|
|
20231102,102500,74425968,576,576,576,576,10000
|
|
20231102,102400,68665968,576,576,576,576,0
|
|
20231102,102300,68665968,576,576,576,576,0
|
|
20231102,102200,68665968,576,576,576,576,0
|
|
20231102,102100,68665968,576,576,576,576,0
|
|
20231102,102000,68665968,576,576,576,576,0
|
|
20231102,101900,68665968,576,576,576,576,0
|
|
20231102,101800,68665968,576,576,576,576,5
|
|
20231102,101700,68663088,576,576,576,576,55
|
|
20231102,101600,68631408,576,576,576,576,60
|
|
20231102,101500,68596848,576,576,576,576,0
|
|
20231102,101400,68596848,576,576,576,576,0
|
|
20231102,101300,68596848,576,576,576,576,40
|
|
20231102,101200,68573808,576,576,576,576,245
|
|
20231102,101100,68432688,576,577,577,576,1001
|
|
20231102,101000,67856111,576,576,576,576,0
|
|
20231102,100900,67856111,576,576,576,576,136
|
|
20231102,100800,67777775,577,577,577,577,55
|
|
20231102,100700,67746040,577,577,577,577,1111
|
|
20231102,100600,67104993,578,578,578,578,0
|
|
20231102,100500,67104993,578,578,578,578,20
|
|
20231102,100400,67093433,578,578,578,578,47
|
|
20231102,100300,67066267,578,578,578,578,0
|
|
20231102,100200,67066267,578,578,578,578,0
|
|
20231102,100100,67066267,578,578,578,578,0
|
|
20231102,100000,67066267,578,578,578,578,151
|
|
20231102,095900,66978989,578,578,578,578,3961
|
|
20231102,095800,64689531,579,579,579,579,314
|
|
20231102,095700,64507725,578,580,580,578,422
|
|
20231102,095600,64263395,580,580,580,580,0
|
|
20231102,095500,64263395,580,580,580,580,0
|
|
20231102,095400,64263395,580,580,580,580,0
|
|
20231102,095300,64263395,580,580,580,580,0
|
|
20231102,095200,64263395,580,580,580,580,0
|
|
20231102,095100,64263395,580,580,580,580,0
|
|
20231102,095000,64263395,580,580,580,580,0
|
|
20231102,094900,64263395,580,580,580,580,61
|
|
20231102,094800,64228015,580,580,580,580,1
|
|
20231102,094700,64227435,579,579,579,579,2
|
|
20231102,094600,64226277,579,583,583,579,2641
|
|
20231102,094500,62695329,581,581,581,581,0
|
|
20231102,094400,62695329,581,583,583,581,112
|
|
20231102,094300,62630237,581,581,581,581,0
|
|
20231102,094200,62630237,581,581,581,581,0
|
|
20231102,094100,62630237,581,584,584,581,9
|
|
20231102,094000,62625005,587,587,587,587,0
|
|
20231102,093900,62625005,587,584,587,584,689
|
|
20231102,093800,62220633,584,584,584,584,98
|
|
20231102,093700,62163401,584,584,584,584,0
|
|
20231102,093600,62163401,584,584,584,584,40
|
|
20231102,093500,62140041,580,580,580,580,2981
|
|
20231102,093400,60411061,578,578,578,578,133
|
|
20231102,093300,60334187,580,582,582,579,4039
|
|
20231102,093200,57991565,582,586,586,582,518
|
|
20231102,093100,57689884,586,587,587,584,3115
|
|
20231102,093000,55867503,586,588,588,586,640
|
|
20231102,092900,55491204,588,585,588,585,2424
|
|
20231102,092800,54068205,587,585,595,584,2854
|
|
20231102,092700,52390115,586,577,595,577,12290
|
|
20231102,092600,45170942,577,572,584,572,67522
|
|
20231102,092500,6321331,572,570,572,570,1341
|
|
20231102,092400,5554815,569,569,569,569,53
|
|
20231102,092300,5524658,567,568,568,567,3201
|
|
20231102,092200,3709678,568,569,569,568,26
|
|
20231102,092100,3694900,570,570,570,568,223
|
|
20231102,092000,3567814,570,569,570,569,400
|
|
20231102,091900,3339824,570,569,570,569,1219
|
|
20231102,091800,2645985,569,569,569,569,9
|
|
20231102,091700,2640864,569,568,569,568,6
|
|
20231102,091600,2637455,566,566,566,566,0
|
|
20231102,091500,2637455,566,565,566,565,52
|
|
20231102,091400,2608024,563,568,568,563,62
|
|
20231102,091300,2572926,568,568,568,568,101
|
|
20231102,091200,2515558,567,569,569,567,3219
|
|
20231102,091100,686611,570,571,571,570,95
|
|
20231102,091000,632460,570,570,570,570,0
|
|
20231102,090900,632460,570,570,570,570,0
|
|
20231102,090800,632460,570,570,570,570,1
|
|
20231102,090700,631890,573,574,574,571,311
|
|
20231102,090600,454303,571,571,571,571,0
|
|
20231102,090500,454303,571,571,571,571,0
|
|
20231102,090400,454303,571,571,571,571,0
|
|
20231102,090300,454303,571,571,571,571,101
|
|
20231102,090200,396632,577,574,577,574,5
|
|
20231102,090100,393755,573,573,573,573,0
|
|
20231102,090000,393755,573,569,573,569,692
|