630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192700,102590805,326,326,326,326,13417
|
|
20231102,192600,102590805,326,326,326,326,0
|
|
20231102,192500,102590805,326,326,326,326,0
|
|
20231102,192400,102590805,326,326,326,326,0
|
|
20231102,192300,102590805,326,326,326,326,0
|
|
20231102,192200,102590805,326,326,326,326,0
|
|
20231102,192100,102590805,326,326,326,326,0
|
|
20231102,192000,102590805,326,326,326,326,0
|
|
20231102,191900,102590805,326,326,326,326,0
|
|
20231102,191800,102590805,326,326,326,326,0
|
|
20231102,191700,102590805,326,326,326,326,0
|
|
20231102,191600,102590805,326,326,326,326,0
|
|
20231102,191500,102590805,326,326,326,326,0
|
|
20231102,191400,102590805,326,326,326,326,0
|
|
20231102,191300,102590805,326,326,326,326,0
|
|
20231102,191200,102590805,326,326,326,326,0
|
|
20231102,191100,102590805,326,326,326,326,0
|
|
20231102,191000,102590805,326,326,326,326,0
|
|
20231102,190900,102590805,326,326,326,326,0
|
|
20231102,190800,102590805,326,326,326,326,0
|
|
20231102,190700,102590805,326,326,326,326,0
|
|
20231102,190600,102590805,326,326,326,326,0
|
|
20231102,190500,102590805,326,326,326,326,0
|
|
20231102,190400,102590805,326,326,326,326,0
|
|
20231102,190300,102590805,326,326,326,326,0
|
|
20231102,190200,102590805,326,326,326,326,0
|
|
20231102,190100,102590805,326,326,326,326,0
|
|
20231102,190000,102590805,326,326,326,326,0
|
|
20231102,185900,102590805,326,326,326,326,0
|
|
20231102,185800,102590805,326,326,326,326,0
|
|
20231102,185700,102590805,326,326,326,326,13417
|
|
20231102,185600,102590805,326,326,326,326,0
|
|
20231102,185500,102590805,326,326,326,326,0
|
|
20231102,185400,102590805,326,326,326,326,0
|
|
20231102,185300,102590805,326,326,326,326,0
|
|
20231102,185200,102590805,326,326,326,326,0
|
|
20231102,185100,102590805,326,326,326,326,0
|
|
20231102,185000,102590805,326,326,326,326,0
|
|
20231102,184900,102590805,326,326,326,326,0
|
|
20231102,184800,102590805,326,326,326,326,0
|
|
20231102,184700,102590805,326,326,326,326,0
|
|
20231102,184600,102590805,326,326,326,326,0
|
|
20231102,184500,102590805,326,326,326,326,0
|
|
20231102,184400,102590805,326,326,326,326,0
|
|
20231102,184300,102590805,326,326,326,326,0
|
|
20231102,184200,102590805,326,326,326,326,0
|
|
20231102,184100,102590805,326,326,326,326,0
|
|
20231102,184000,102590805,326,326,326,326,0
|
|
20231102,183900,102590805,326,326,326,326,0
|
|
20231102,183800,102590805,326,326,326,326,0
|
|
20231102,183700,102590805,326,326,326,326,0
|
|
20231102,183600,102590805,326,326,326,326,0
|
|
20231102,183500,102590805,326,326,326,326,0
|
|
20231102,183400,102590805,326,326,326,326,0
|
|
20231102,183300,102590805,326,326,326,326,0
|
|
20231102,183200,102590805,326,326,326,326,0
|
|
20231102,183100,102590805,326,326,326,326,0
|
|
20231102,183000,102590805,326,326,326,326,0
|
|
20231102,182900,102590805,326,326,326,326,0
|
|
20231102,182800,102590805,326,326,326,326,0
|
|
20231102,182700,102590805,326,326,326,326,13417
|
|
20231102,182600,102590805,326,326,326,326,0
|
|
20231102,182500,102590805,326,326,326,326,0
|
|
20231102,182400,102590805,326,326,326,326,0
|
|
20231102,182300,102590805,326,326,326,326,0
|
|
20231102,182200,102590805,326,326,326,326,0
|
|
20231102,182100,102590805,326,326,326,326,0
|
|
20231102,182000,102590805,326,326,326,326,0
|
|
20231102,181900,102590805,326,326,326,326,0
|
|
20231102,181800,102590805,326,326,326,326,0
|
|
20231102,181700,102590805,326,326,326,326,0
|
|
20231102,181600,102590805,326,326,326,326,0
|
|
20231102,181500,102590805,326,326,326,326,0
|
|
20231102,181400,102590805,326,326,326,326,0
|
|
20231102,181300,102590805,326,326,326,326,0
|
|
20231102,181200,102590805,326,326,326,326,0
|
|
20231102,181100,102590805,326,326,326,326,0
|
|
20231102,181000,102590805,326,326,326,326,0
|
|
20231102,180900,102590805,326,326,326,326,0
|
|
20231102,180800,102590805,326,326,326,326,0
|
|
20231102,180700,102590805,326,326,326,326,0
|
|
20231102,180600,102590805,326,326,326,326,0
|
|
20231102,180500,102590805,326,326,326,326,0
|
|
20231102,180400,102590805,326,326,326,326,0
|
|
20231102,180300,102590805,326,326,326,326,0
|
|
20231102,180200,102590805,326,326,326,326,0
|
|
20231102,180100,102590805,326,326,326,326,0
|
|
20231102,180000,102590805,326,326,326,326,0
|
|
20231102,175900,102590805,326,326,326,326,0
|
|
20231102,175800,102590805,326,326,326,326,0
|
|
20231102,175700,102590805,326,326,326,326,13417
|
|
20231102,175600,102590805,326,326,326,326,0
|
|
20231102,175500,102590805,326,326,326,326,0
|
|
20231102,175400,102590805,326,326,326,326,0
|
|
20231102,175300,102590805,326,326,326,326,0
|
|
20231102,175200,102590805,326,326,326,326,0
|
|
20231102,175100,102590805,326,326,326,326,0
|
|
20231102,175000,102590805,326,326,326,326,0
|
|
20231102,174900,102590805,326,326,326,326,0
|
|
20231102,174800,102590805,326,326,326,326,0
|
|
20231102,174700,102590805,326,326,326,326,0
|
|
20231102,174600,102590805,326,326,326,326,0
|
|
20231102,174500,102590805,326,326,326,326,0
|
|
20231102,174400,102590805,326,326,326,326,0
|
|
20231102,174300,102590805,326,326,326,326,0
|
|
20231102,174200,102590805,326,326,326,326,0
|
|
20231102,174100,102590805,326,326,326,326,0
|
|
20231102,174000,102590805,326,326,326,326,0
|
|
20231102,173900,102590805,326,326,326,326,0
|
|
20231102,173800,102590805,326,326,326,326,0
|
|
20231102,173700,102590805,326,326,326,326,0
|
|
20231102,173600,102590805,326,326,326,326,0
|
|
20231102,173500,102590805,326,326,326,326,0
|
|
20231102,173400,102590805,326,326,326,326,0
|
|
20231102,173300,102590805,326,326,326,326,0
|
|
20231102,173200,102590805,326,326,326,326,0
|
|
20231102,173100,102590805,326,326,326,326,0
|
|
20231102,173000,102590805,326,326,326,326,0
|
|
20231102,172900,102590805,326,326,326,326,0
|
|
20231102,172800,102590805,326,326,326,326,0
|
|
20231102,172700,102590805,326,326,326,326,13417
|
|
20231102,172600,102590805,326,326,326,326,0
|
|
20231102,172500,102590805,326,326,326,326,0
|
|
20231102,172400,102590805,326,326,326,326,0
|
|
20231102,172300,102590805,326,326,326,326,0
|
|
20231102,172200,102590805,326,326,326,326,0
|
|
20231102,172100,102590805,326,326,326,326,0
|
|
20231102,172000,102590805,326,326,326,326,0
|
|
20231102,171900,102590805,326,326,326,326,0
|
|
20231102,171800,102590805,326,326,326,326,0
|
|
20231102,171700,102590805,326,326,326,326,0
|
|
20231102,171600,102590805,326,326,326,326,0
|
|
20231102,171500,102590805,326,326,326,326,0
|
|
20231102,171400,102590805,326,326,326,326,0
|
|
20231102,171300,102590805,326,326,326,326,0
|
|
20231102,171200,102590805,326,326,326,326,0
|
|
20231102,171100,102590805,326,326,326,326,0
|
|
20231102,171000,102590805,326,326,326,326,0
|
|
20231102,170900,102590805,326,326,326,326,0
|
|
20231102,170800,102590805,326,326,326,326,0
|
|
20231102,170700,102590805,326,326,326,326,0
|
|
20231102,170600,102590805,326,326,326,326,0
|
|
20231102,170500,102590805,326,326,326,326,0
|
|
20231102,170400,102590805,326,326,326,326,0
|
|
20231102,170300,102590805,326,326,326,326,0
|
|
20231102,170200,102590805,326,326,326,326,0
|
|
20231102,170100,102590805,326,326,326,326,0
|
|
20231102,170000,102590805,326,326,326,326,0
|
|
20231102,165900,102590805,326,326,326,326,0
|
|
20231102,165800,102590805,326,326,326,326,0
|
|
20231102,165700,102590805,326,326,326,326,13417
|
|
20231102,165600,102590805,326,326,326,326,0
|
|
20231102,165500,102590805,326,326,326,326,0
|
|
20231102,165400,102590805,326,326,326,326,0
|
|
20231102,165300,102590805,326,326,326,326,0
|
|
20231102,165200,102590805,326,326,326,326,0
|
|
20231102,165100,102590805,326,326,326,326,0
|
|
20231102,165000,102590805,326,326,326,326,0
|
|
20231102,164900,102590805,326,326,326,326,0
|
|
20231102,164800,102590805,326,326,326,326,0
|
|
20231102,164700,102590805,326,326,326,326,0
|
|
20231102,164600,102590805,326,326,326,326,0
|
|
20231102,164500,102590805,326,326,326,326,0
|
|
20231102,164400,102590805,326,326,326,326,0
|
|
20231102,164300,102590805,326,326,326,326,0
|
|
20231102,164200,102590805,326,326,326,326,0
|
|
20231102,164100,102590805,326,326,326,326,0
|
|
20231102,164000,102590805,326,326,326,326,0
|
|
20231102,163900,102590805,326,326,326,326,0
|
|
20231102,163800,102590805,326,326,326,326,0
|
|
20231102,163700,102590805,326,326,326,326,0
|
|
20231102,163600,102590805,326,326,326,326,0
|
|
20231102,163500,102590805,326,326,326,326,0
|
|
20231102,163400,102590805,326,326,326,326,0
|
|
20231102,163300,102590805,326,326,326,326,0
|
|
20231102,163200,102590805,326,326,326,326,0
|
|
20231102,163100,102590805,326,326,326,326,0
|
|
20231102,163000,102590805,326,326,326,326,0
|
|
20231102,162900,102590805,326,326,326,326,0
|
|
20231102,162800,102590805,326,326,326,326,0
|
|
20231102,162700,102590805,326,326,326,326,13417
|
|
20231102,162600,102590805,326,326,326,326,0
|
|
20231102,162500,102590805,326,326,326,326,0
|
|
20231102,162400,102590805,326,326,326,326,0
|
|
20231102,162300,102590805,326,326,326,326,0
|
|
20231102,162200,102590805,326,326,326,326,0
|
|
20231102,162100,102590805,326,326,326,326,0
|
|
20231102,162000,102590805,326,326,326,326,0
|
|
20231102,161900,102590805,326,326,326,326,0
|
|
20231102,161800,102590805,326,326,326,326,0
|
|
20231102,161700,102590805,326,326,326,326,0
|
|
20231102,161600,102590805,326,326,326,326,0
|
|
20231102,161500,102590805,326,326,326,326,0
|
|
20231102,161400,102590805,326,326,326,326,0
|
|
20231102,161300,102590805,326,326,326,326,0
|
|
20231102,161200,102590805,326,326,326,326,0
|
|
20231102,161100,102590805,326,326,326,326,0
|
|
20231102,161000,102590805,326,326,326,326,0
|
|
20231102,160900,102590805,326,326,326,326,0
|
|
20231102,160800,102590805,326,326,326,326,0
|
|
20231102,160700,102590805,326,326,326,326,0
|
|
20231102,160600,102590805,326,326,326,326,0
|
|
20231102,160500,102590805,326,326,326,326,0
|
|
20231102,160400,102590805,326,326,326,326,0
|
|
20231102,160300,102590805,326,326,326,326,0
|
|
20231102,160200,102590805,326,326,326,326,0
|
|
20231102,160100,102590805,326,326,326,326,0
|
|
20231102,160000,102590805,326,326,326,326,0
|
|
20231102,155900,102590805,326,326,326,326,0
|
|
20231102,155800,102590805,326,326,326,326,0
|
|
20231102,155700,102590805,326,326,326,326,13417
|
|
20231102,155600,102590805,326,326,326,326,0
|
|
20231102,155500,102590805,326,326,326,326,0
|
|
20231102,155400,102590805,326,326,326,326,0
|
|
20231102,155300,102590805,326,326,326,326,0
|
|
20231102,155200,102590805,326,326,326,326,0
|
|
20231102,155100,102590805,326,326,326,326,0
|
|
20231102,155000,102590805,326,326,326,326,0
|
|
20231102,154900,102590805,326,326,326,326,0
|
|
20231102,154800,102590805,326,326,326,326,0
|
|
20231102,154700,102590805,326,326,326,326,0
|
|
20231102,154600,102590805,326,326,326,326,0
|
|
20231102,154500,102590805,326,326,326,326,0
|
|
20231102,154400,102590805,326,326,326,326,0
|
|
20231102,154300,102590805,326,326,326,326,0
|
|
20231102,154200,102590805,326,326,326,326,0
|
|
20231102,154100,102590805,326,326,326,326,0
|
|
20231102,154000,102590805,326,326,326,326,0
|
|
20231102,153900,102590805,326,326,326,326,0
|
|
20231102,153800,102590805,326,326,326,326,0
|
|
20231102,153700,102590805,326,326,326,326,0
|
|
20231102,153600,102590805,326,326,326,326,0
|
|
20231102,153500,102590805,326,326,326,326,0
|
|
20231102,153400,102590805,326,326,326,326,0
|
|
20231102,153300,102590805,326,326,326,326,0
|
|
20231102,153200,102590805,326,326,326,326,0
|
|
20231102,153100,102590805,326,326,326,326,0
|
|
20231102,153000,102590805,326,326,326,326,13417
|
|
20231102,152900,98216863,330,330,330,330,0
|
|
20231102,152800,98216863,330,330,330,330,0
|
|
20231102,152700,98216863,330,330,330,330,0
|
|
20231102,152600,98216863,330,330,330,330,0
|
|
20231102,152500,98216863,330,330,330,330,0
|
|
20231102,152400,98216863,330,330,330,330,0
|
|
20231102,152300,98216863,330,330,330,330,0
|
|
20231102,152200,98216863,330,330,330,330,0
|
|
20231102,152100,98216863,330,330,330,330,0
|
|
20231102,152000,98216863,330,330,330,330,0
|
|
20231102,151900,98216863,330,330,330,330,19
|
|
20231102,151800,98210593,330,329,330,328,202
|
|
20231102,151700,98144012,330,330,330,330,1
|
|
20231102,151600,98143682,329,329,330,328,654
|
|
20231102,151500,97927896,329,329,329,329,2287
|
|
20231102,151400,97175473,330,330,330,330,1
|
|
20231102,151300,97175143,331,331,331,331,0
|
|
20231102,151200,97175143,331,331,331,331,0
|
|
20231102,151100,97175143,331,331,331,331,45
|
|
20231102,151000,97160248,331,331,331,331,4
|
|
20231102,150900,97158924,331,331,331,331,0
|
|
20231102,150800,97158924,331,331,331,331,0
|
|
20231102,150700,97158924,331,331,331,331,1
|
|
20231102,150600,97158593,328,328,328,328,0
|
|
20231102,150500,97158593,328,328,328,328,0
|
|
20231102,150400,97158593,328,331,331,328,22860
|
|
20231102,150300,89652711,332,332,332,332,0
|
|
20231102,150200,89652711,332,332,332,332,25
|
|
20231102,150100,89644411,329,329,329,329,550
|
|
20231102,150000,89463461,330,331,331,330,573
|
|
20231102,145900,89274078,331,331,331,331,168
|
|
20231102,145800,89218470,331,331,331,331,30
|
|
20231102,145700,89208540,331,331,331,331,2051
|
|
20231102,145600,88529659,332,332,332,332,0
|
|
20231102,145500,88529659,332,332,332,332,1
|
|
20231102,145400,88529327,333,333,333,333,0
|
|
20231102,145300,88529327,333,333,333,333,0
|
|
20231102,145200,88529327,333,333,333,333,0
|
|
20231102,145100,88529327,333,333,333,333,0
|
|
20231102,145000,88529327,333,333,333,333,0
|
|
20231102,144900,88529327,333,333,333,333,1
|
|
20231102,144800,88528994,333,333,333,333,2
|
|
20231102,144700,88528328,333,332,333,332,340
|
|
20231102,144600,88415446,331,331,331,331,0
|
|
20231102,144500,88415446,331,331,331,331,27
|
|
20231102,144400,88406509,332,332,332,332,0
|
|
20231102,144300,88406509,332,332,332,332,0
|
|
20231102,144200,88406509,332,332,332,332,888
|
|
20231102,144100,88111693,332,332,332,332,0
|
|
20231102,144000,88111693,332,332,332,332,0
|
|
20231102,143900,88111693,332,332,332,332,0
|
|
20231102,143800,88111693,332,332,332,332,130
|
|
20231102,143700,88068533,332,332,332,332,0
|
|
20231102,143600,88068533,332,332,332,332,150
|
|
20231102,143500,88018733,331,331,331,331,40
|
|
20231102,143400,88005493,332,332,332,332,30
|
|
20231102,143300,87995533,332,332,332,332,2
|
|
20231102,143200,87994869,331,331,331,331,3
|
|
20231102,143100,87993876,331,331,331,331,1
|
|
20231102,143000,87993545,331,331,331,331,0
|
|
20231102,142900,87993545,331,331,331,331,0
|
|
20231102,142800,87993545,331,331,331,331,0
|
|
20231102,142700,87993545,331,332,332,331,3027
|
|
20231102,142600,86991583,331,331,331,331,0
|
|
20231102,142500,86991583,331,331,331,331,0
|
|
20231102,142400,86991583,331,331,331,331,0
|
|
20231102,142300,86991583,331,331,331,331,0
|
|
20231102,142200,86991583,331,331,331,331,0
|
|
20231102,142100,86991583,331,332,332,331,1673
|
|
20231102,142000,86437819,330,330,330,330,0
|
|
20231102,141900,86437819,330,330,330,330,0
|
|
20231102,141800,86437819,330,330,330,330,0
|
|
20231102,141700,86437819,330,330,330,330,0
|
|
20231102,141600,86437819,330,330,330,330,0
|
|
20231102,141500,86437819,330,330,330,330,25
|
|
20231102,141400,86429569,328,333,333,328,4159
|
|
20231102,141300,85056457,335,335,335,335,0
|
|
20231102,141200,85056457,335,335,335,335,172
|
|
20231102,141100,84998837,335,335,335,335,0
|
|
20231102,141000,84998837,335,335,335,335,3
|
|
20231102,140900,84997832,335,335,335,335,0
|
|
20231102,140800,84997832,335,335,335,335,30
|
|
20231102,140700,84987782,334,334,334,334,289
|
|
20231102,140600,84891256,334,334,334,334,0
|
|
20231102,140500,84891256,334,334,334,334,0
|
|
20231102,140400,84891256,334,334,334,334,0
|
|
20231102,140300,84891256,334,334,334,334,0
|
|
20231102,140200,84891256,334,334,334,334,0
|
|
20231102,140100,84891256,334,334,334,334,0
|
|
20231102,140000,84891256,334,334,334,334,10
|
|
20231102,135900,84887916,333,333,333,333,1
|
|
20231102,135800,84887583,334,334,334,334,0
|
|
20231102,135700,84887583,334,334,334,334,0
|
|
20231102,135600,84887583,334,334,334,334,1
|
|
20231102,135500,84887249,333,333,333,333,0
|
|
20231102,135400,84887249,333,333,333,333,0
|
|
20231102,135300,84887249,333,333,333,333,0
|
|
20231102,135200,84887249,333,333,333,333,0
|
|
20231102,135100,84887249,333,333,333,333,0
|
|
20231102,135000,84887249,333,333,333,333,0
|
|
20231102,134900,84887249,333,334,334,333,1453
|
|
20231102,134800,84402447,333,333,333,333,0
|
|
20231102,134700,84402447,333,333,333,333,0
|
|
20231102,134600,84402447,333,333,333,333,0
|
|
20231102,134500,84402447,333,333,333,333,0
|
|
20231102,134400,84402447,333,333,333,333,149
|
|
20231102,134300,84352830,334,334,334,334,0
|
|
20231102,134200,84352830,334,334,334,334,0
|
|
20231102,134100,84352830,334,334,334,334,43
|
|
20231102,134000,84338468,334,334,334,334,1
|
|
20231102,133900,84338134,334,334,334,334,0
|
|
20231102,133800,84338134,334,334,334,334,1
|
|
20231102,133700,84337800,334,334,334,334,1
|
|
20231102,133600,84337466,333,333,333,333,3000
|
|
20231102,133500,83338466,334,334,334,334,1
|
|
20231102,133400,83338132,333,333,333,333,0
|
|
20231102,133300,83338132,333,333,333,333,1
|
|
20231102,133200,83337799,336,336,336,336,0
|
|
20231102,133100,83337799,336,336,336,336,1
|
|
20231102,133000,83337463,336,336,336,336,0
|
|
20231102,132900,83337463,336,336,336,336,0
|
|
20231102,132800,83337463,336,336,336,336,0
|
|
20231102,132700,83337463,336,336,336,336,0
|
|
20231102,132600,83337463,336,336,336,336,0
|
|
20231102,132500,83337463,336,336,336,336,1
|
|
20231102,132400,83337127,332,335,335,332,3049
|
|
20231102,132300,82320795,338,338,338,338,0
|
|
20231102,132200,82320795,338,338,338,338,0
|
|
20231102,132100,82320795,338,338,338,338,0
|
|
20231102,132000,82320795,338,338,338,338,0
|
|
20231102,131900,82320795,338,338,338,338,197
|
|
20231102,131800,82254209,338,338,338,338,0
|
|
20231102,131700,82254209,338,338,338,338,0
|
|
20231102,131600,82254209,338,338,338,338,363
|
|
20231102,131500,82131515,338,338,338,338,1
|
|
20231102,131400,82131177,333,333,333,333,0
|
|
20231102,131300,82131177,333,333,333,333,0
|
|
20231102,131200,82131177,333,336,336,329,8083
|
|
20231102,131100,79443133,337,338,343,337,346
|
|
20231102,131000,79326524,337,342,342,336,4793
|
|
20231102,130900,77708510,339,339,339,339,510
|
|
20231102,130800,77535620,343,344,344,343,3758
|
|
20231102,130700,76243605,345,339,345,339,7797
|
|
20231102,130600,73565443,339,338,339,338,102
|
|
20231102,130500,73530965,338,338,338,338,1162
|
|
20231102,130400,73138209,338,338,338,338,1
|
|
20231102,130300,73137871,338,337,338,337,4368
|
|
20231102,130200,71665854,337,336,337,336,4130
|
|
20231102,130100,70274144,337,337,337,337,0
|
|
20231102,130000,70274144,337,337,337,337,0
|
|
20231102,125900,70274144,337,337,337,337,1
|
|
20231102,125800,70273807,337,337,337,337,1
|
|
20231102,125700,70273470,335,335,335,335,0
|
|
20231102,125600,70273470,335,335,335,335,0
|
|
20231102,125500,70273470,335,335,335,335,0
|
|
20231102,125400,70273470,335,335,335,335,0
|
|
20231102,125300,70273470,335,336,336,335,1458
|
|
20231102,125200,69783583,336,336,336,336,0
|
|
20231102,125100,69783583,336,336,336,336,0
|
|
20231102,125000,69783583,336,336,336,336,0
|
|
20231102,124900,69783583,336,336,336,336,0
|
|
20231102,124800,69783583,336,336,336,336,1
|
|
20231102,124700,69783247,335,334,335,334,13261
|
|
20231102,124600,65341211,334,334,334,334,1
|
|
20231102,124500,65340877,334,334,334,334,0
|
|
20231102,124400,65340877,334,334,334,334,0
|
|
20231102,124300,65340877,334,334,334,334,0
|
|
20231102,124200,65340877,334,334,334,334,0
|
|
20231102,124100,65340877,334,334,334,334,714
|
|
20231102,124000,65102401,335,335,335,335,0
|
|
20231102,123900,65102401,335,335,335,335,0
|
|
20231102,123800,65102401,335,335,335,335,1
|
|
20231102,123700,65102066,335,335,335,335,0
|
|
20231102,123600,65102066,335,335,335,335,0
|
|
20231102,123500,65102066,335,335,335,335,0
|
|
20231102,123400,65102066,335,335,335,335,0
|
|
20231102,123300,65102066,335,335,335,335,502
|
|
20231102,123200,64933896,335,335,335,335,0
|
|
20231102,123100,64933896,335,335,335,335,109
|
|
20231102,123000,64897381,333,333,333,333,0
|
|
20231102,122900,64897381,333,333,333,333,0
|
|
20231102,122800,64897381,333,333,333,333,0
|
|
20231102,122700,64897381,333,333,333,333,0
|
|
20231102,122600,64897381,333,334,334,333,705
|
|
20231102,122500,64662584,334,334,334,334,0
|
|
20231102,122400,64662584,334,334,334,334,0
|
|
20231102,122300,64662584,334,334,334,334,68
|
|
20231102,122200,64639872,335,335,335,335,0
|
|
20231102,122100,64639872,335,335,335,335,0
|
|
20231102,122000,64639872,335,335,335,335,0
|
|
20231102,121900,64639872,335,336,336,335,12
|
|
20231102,121800,64635842,334,334,334,334,0
|
|
20231102,121700,64635842,334,334,334,334,0
|
|
20231102,121600,64635842,334,334,334,334,0
|
|
20231102,121500,64635842,334,334,334,334,0
|
|
20231102,121400,64635842,334,334,334,334,0
|
|
20231102,121300,64635842,334,334,334,334,0
|
|
20231102,121200,64635842,334,334,334,334,0
|
|
20231102,121100,64635842,334,334,334,334,0
|
|
20231102,121000,64635842,334,334,334,334,0
|
|
20231102,120900,64635842,334,334,334,334,0
|
|
20231102,120800,64635842,334,334,334,334,0
|
|
20231102,120700,64635842,334,334,334,334,0
|
|
20231102,120600,64635842,334,334,334,334,0
|
|
20231102,120500,64635842,334,334,334,334,0
|
|
20231102,120400,64635842,334,334,334,334,0
|
|
20231102,120300,64635842,334,334,334,334,316
|
|
20231102,120200,64530298,334,334,334,334,253
|
|
20231102,120100,64445796,334,334,334,334,0
|
|
20231102,120000,64445796,334,334,334,334,108
|
|
20231102,115900,64409724,333,333,333,333,0
|
|
20231102,115800,64409724,333,334,334,333,2500
|
|
20231102,115700,63576702,333,333,333,333,0
|
|
20231102,115600,63576702,333,333,333,333,0
|
|
20231102,115500,63576702,333,333,333,333,0
|
|
20231102,115400,63576702,333,334,334,333,251
|
|
20231102,115300,63493082,333,333,333,333,0
|
|
20231102,115200,63493082,333,333,333,333,0
|
|
20231102,115100,63493082,333,335,335,333,2176
|
|
20231102,115000,62767628,335,335,335,335,0
|
|
20231102,114900,62767628,335,335,335,335,645
|
|
20231102,114800,62551553,335,336,336,335,503
|
|
20231102,114700,62382715,337,337,337,337,0
|
|
20231102,114600,62382715,337,337,337,337,0
|
|
20231102,114500,62382715,337,337,337,337,200
|
|
20231102,114400,62315315,337,337,337,337,400
|
|
20231102,114300,62180515,337,337,337,337,0
|
|
20231102,114200,62180515,337,337,337,337,0
|
|
20231102,114100,62180515,337,337,337,337,0
|
|
20231102,114000,62180515,337,337,337,337,1068
|
|
20231102,113900,61820599,337,337,337,337,0
|
|
20231102,113800,61820599,337,337,337,337,0
|
|
20231102,113700,61820599,337,337,337,337,0
|
|
20231102,113600,61820599,337,337,337,337,0
|
|
20231102,113500,61820599,337,337,337,337,0
|
|
20231102,113400,61820599,337,337,337,337,0
|
|
20231102,113300,61820599,337,337,337,337,5
|
|
20231102,113200,61818914,337,336,337,336,2
|
|
20231102,113100,61818241,336,336,336,336,0
|
|
20231102,113000,61818241,336,336,336,336,459
|
|
20231102,112900,61664017,336,336,336,336,0
|
|
20231102,112800,61664017,336,336,336,336,0
|
|
20231102,112700,61664017,336,336,336,336,0
|
|
20231102,112600,61664017,336,336,336,336,1541
|
|
20231102,112500,61146241,336,336,336,336,0
|
|
20231102,112400,61146241,336,336,336,336,2
|
|
20231102,112300,61145569,336,336,336,336,150
|
|
20231102,112200,61095169,334,334,334,334,0
|
|
20231102,112100,61095169,334,334,334,334,0
|
|
20231102,112000,61095169,334,334,334,334,0
|
|
20231102,111900,61095169,334,334,334,334,2
|
|
20231102,111800,61094501,334,335,335,334,990
|
|
20231102,111700,60763838,335,335,335,335,241
|
|
20231102,111600,60683103,335,335,335,335,5128
|
|
20231102,111500,58965223,338,338,338,338,0
|
|
20231102,111400,58965223,338,336,338,333,8828
|
|
20231102,111300,56014809,339,339,339,339,0
|
|
20231102,111200,56014809,339,338,339,338,2450
|
|
20231102,111100,55184269,339,338,339,338,1059
|
|
20231102,111000,54825321,339,339,339,339,41
|
|
20231102,110900,54811422,339,339,339,339,1418
|
|
20231102,110800,54330720,340,339,340,339,10585
|
|
20231102,110700,50742402,339,335,339,335,660
|
|
20231102,110600,50520102,335,335,335,335,77
|
|
20231102,110500,50494307,335,335,335,335,121
|
|
20231102,110400,50453772,333,335,335,333,1752
|
|
20231102,110300,49870026,334,335,335,334,1469
|
|
20231102,110200,49378911,335,335,335,335,300
|
|
20231102,110100,49278411,335,335,335,335,0
|
|
20231102,110000,49278411,335,335,335,335,0
|
|
20231102,105900,49278411,335,336,336,335,971
|
|
20231102,105800,48952526,335,338,338,335,1030
|
|
20231102,105700,48604950,338,337,338,335,3657
|
|
20231102,105600,47376544,338,342,342,338,588
|
|
20231102,105500,47176654,345,342,345,342,1901
|
|
20231102,105400,46525849,339,338,339,338,4418
|
|
20231102,105300,45032465,338,340,340,336,1000
|
|
20231102,105200,44694457,341,343,343,338,2359
|
|
20231102,105100,43893114,348,336,348,336,5920
|
|
20231102,105000,41888352,335,334,335,334,381
|
|
20231102,104900,41760817,334,334,334,334,143
|
|
20231102,104800,41713055,332,332,334,332,3360
|
|
20231102,104700,40594221,330,329,331,329,14284
|
|
20231102,104600,35881552,328,328,328,328,0
|
|
20231102,104500,35881552,328,328,328,328,0
|
|
20231102,104400,35881552,328,329,329,328,1017
|
|
20231102,104300,35547176,328,328,328,328,20
|
|
20231102,104200,35540616,329,329,329,329,1
|
|
20231102,104100,35540287,328,328,328,328,500
|
|
20231102,104000,35376287,328,328,328,328,2781
|
|
20231102,103900,34464119,328,328,328,328,0
|
|
20231102,103800,34464119,328,328,328,328,0
|
|
20231102,103700,34464119,328,328,328,328,1
|
|
20231102,103600,34463791,328,328,328,328,100
|
|
20231102,103500,34430991,327,327,327,327,0
|
|
20231102,103400,34430991,327,327,327,327,0
|
|
20231102,103300,34430991,327,327,327,327,678
|
|
20231102,103200,34209285,327,327,327,327,0
|
|
20231102,103100,34209285,327,327,327,327,0
|
|
20231102,103000,34209285,327,327,327,327,0
|
|
20231102,102900,34209285,327,327,327,327,0
|
|
20231102,102800,34209285,327,327,327,327,0
|
|
20231102,102700,34209285,327,327,327,327,0
|
|
20231102,102600,34209285,327,327,327,327,197
|
|
20231102,102500,34144866,328,328,328,328,245
|
|
20231102,102400,34064506,329,329,329,329,0
|
|
20231102,102300,34064506,329,329,329,329,0
|
|
20231102,102200,34064506,329,329,329,329,0
|
|
20231102,102100,34064506,329,329,329,329,0
|
|
20231102,102000,34064506,329,329,329,329,0
|
|
20231102,101900,34064506,329,329,329,329,0
|
|
20231102,101800,34064506,329,329,329,329,0
|
|
20231102,101700,34064506,329,329,329,329,0
|
|
20231102,101600,34064506,329,329,329,329,0
|
|
20231102,101500,34064506,329,329,329,329,0
|
|
20231102,101400,34064506,329,329,329,329,0
|
|
20231102,101300,34064506,329,329,329,329,0
|
|
20231102,101200,34064506,329,329,329,329,1
|
|
20231102,101100,34064177,327,327,327,327,1
|
|
20231102,101000,34063850,329,329,329,329,1
|
|
20231102,100900,34063521,329,329,329,329,0
|
|
20231102,100800,34063521,329,329,329,329,6
|
|
20231102,100700,34061547,326,326,326,326,0
|
|
20231102,100600,34061547,326,327,327,326,1118
|
|
20231102,100500,33697061,328,328,328,328,0
|
|
20231102,100400,33697061,328,328,328,328,0
|
|
20231102,100300,33697061,328,328,328,328,0
|
|
20231102,100200,33697061,328,328,328,328,482
|
|
20231102,100100,33538965,328,328,328,328,0
|
|
20231102,100000,33538965,328,328,328,328,1868
|
|
20231102,095900,32926261,328,328,328,328,1630
|
|
20231102,095800,32391621,328,328,328,328,1502
|
|
20231102,095700,31898965,327,327,327,327,0
|
|
20231102,095600,31898965,327,327,327,327,0
|
|
20231102,095500,31898965,327,327,327,327,1546
|
|
20231102,095400,31393423,326,326,326,326,0
|
|
20231102,095300,31393423,326,326,326,326,2090
|
|
20231102,095200,30712083,326,326,326,326,0
|
|
20231102,095100,30712083,326,326,326,326,209
|
|
20231102,095000,30643949,326,326,326,326,0
|
|
20231102,094900,30643949,326,326,326,326,95
|
|
20231102,094800,30612979,324,326,326,324,7741
|
|
20231102,094700,28103683,327,327,327,327,0
|
|
20231102,094600,28103683,327,327,327,327,0
|
|
20231102,094500,28103683,327,327,327,327,0
|
|
20231102,094400,28103683,327,326,327,326,14920
|
|
20231102,094300,23227451,325,325,325,325,61
|
|
20231102,094200,23207626,325,325,325,325,200
|
|
20231102,094100,23142626,325,325,325,325,0
|
|
20231102,094000,23142626,325,325,325,325,115
|
|
20231102,093900,23105251,324,324,324,324,0
|
|
20231102,093800,23105251,324,324,324,324,2539
|
|
20231102,093700,22282615,325,325,325,325,1167
|
|
20231102,093600,21903340,325,325,325,325,2294
|
|
20231102,093500,21157790,325,325,325,325,68
|
|
20231102,093400,21135690,324,323,324,322,7628
|
|
20231102,093300,18668901,323,323,324,323,1017
|
|
20231102,093200,18340409,323,323,323,323,0
|
|
20231102,093100,18340409,323,323,323,323,0
|
|
20231102,093000,18340409,323,323,323,323,1
|
|
20231102,092900,18340086,323,324,324,323,2143
|
|
20231102,092800,17647868,324,324,324,324,286
|
|
20231102,092700,17555204,324,324,324,324,0
|
|
20231102,092600,17555204,324,324,324,324,20
|
|
20231102,092500,17548724,324,324,324,324,0
|
|
20231102,092400,17548724,324,324,324,324,400
|
|
20231102,092300,17419124,326,325,326,325,407
|
|
20231102,092200,17286551,324,323,324,323,10543
|
|
20231102,092100,13881147,323,323,323,323,946
|
|
20231102,092000,13575589,322,322,322,322,0
|
|
20231102,091900,13575589,322,322,322,322,4265
|
|
20231102,091800,12202259,322,322,322,322,0
|
|
20231102,091700,12202259,322,322,322,322,138
|
|
20231102,091600,12157823,320,320,320,320,4005
|
|
20231102,091500,10876223,320,320,320,320,2012
|
|
20231102,091400,10232383,319,320,320,319,501
|
|
20231102,091300,10072064,319,319,320,319,3561
|
|
20231102,091200,8935005,319,322,322,319,21914
|
|
20231102,091100,1937228,324,326,326,324,328
|
|
20231102,091000,1830668,325,325,325,325,387
|
|
20231102,090900,1704893,324,322,324,320,2441
|
|
20231102,090800,921852,323,324,324,323,559
|
|
20231102,090700,740954,327,327,327,327,0
|
|
20231102,090600,740954,327,327,327,327,0
|
|
20231102,090500,740954,327,327,327,327,1
|
|
20231102,090400,740627,324,328,328,324,520
|
|
20231102,090300,571792,325,325,325,323,523
|
|
20231102,090200,401819,325,325,325,325,1
|
|
20231102,090100,401494,328,328,328,328,0
|
|
20231102,090000,401494,328,323,328,323,1151
|