626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192300,749417702,382,382,382,382,9993
|
|
20231103,192200,749417702,382,382,382,382,0
|
|
20231103,192100,749417702,382,382,382,382,0
|
|
20231103,192000,749417702,382,382,382,382,0
|
|
20231103,191900,749417702,382,382,382,382,0
|
|
20231103,191800,749417702,382,382,382,382,0
|
|
20231103,191700,749417702,382,382,382,382,0
|
|
20231103,191600,749417702,382,382,382,382,0
|
|
20231103,191500,749417702,382,382,382,382,0
|
|
20231103,191400,749417702,382,382,382,382,0
|
|
20231103,191300,749417702,382,382,382,382,0
|
|
20231103,191200,749417702,382,382,382,382,0
|
|
20231103,191100,749417702,382,382,382,382,0
|
|
20231103,191000,749417702,382,382,382,382,0
|
|
20231103,190900,749417702,382,382,382,382,0
|
|
20231103,190800,749417702,382,382,382,382,0
|
|
20231103,190700,749417702,382,382,382,382,0
|
|
20231103,190600,749417702,382,382,382,382,0
|
|
20231103,190500,749417702,382,382,382,382,0
|
|
20231103,190400,749417702,382,382,382,382,0
|
|
20231103,190300,749417702,382,382,382,382,0
|
|
20231103,190200,749417702,382,382,382,382,0
|
|
20231103,190100,749417702,382,382,382,382,0
|
|
20231103,190000,749417702,382,382,382,382,0
|
|
20231103,185900,749417702,382,382,382,382,0
|
|
20231103,185800,749417702,382,382,382,382,0
|
|
20231103,185700,749417702,382,382,382,382,0
|
|
20231103,185600,749417702,382,382,382,382,0
|
|
20231103,185500,749417702,382,382,382,382,0
|
|
20231103,185400,749417702,382,382,382,382,0
|
|
20231103,185300,749417702,382,382,382,382,9993
|
|
20231103,185200,749417702,382,382,382,382,0
|
|
20231103,185100,749417702,382,382,382,382,0
|
|
20231103,185000,749417702,382,382,382,382,0
|
|
20231103,184900,749417702,382,382,382,382,0
|
|
20231103,184800,749417702,382,382,382,382,0
|
|
20231103,184700,749417702,382,382,382,382,0
|
|
20231103,184600,749417702,382,382,382,382,0
|
|
20231103,184500,749417702,382,382,382,382,0
|
|
20231103,184400,749417702,382,382,382,382,0
|
|
20231103,184300,749417702,382,382,382,382,0
|
|
20231103,184200,749417702,382,382,382,382,0
|
|
20231103,184100,749417702,382,382,382,382,0
|
|
20231103,184000,749417702,382,382,382,382,0
|
|
20231103,183900,749417702,382,382,382,382,0
|
|
20231103,183800,749417702,382,382,382,382,0
|
|
20231103,183700,749417702,382,382,382,382,0
|
|
20231103,183600,749417702,382,382,382,382,0
|
|
20231103,183500,749417702,382,382,382,382,0
|
|
20231103,183400,749417702,382,382,382,382,0
|
|
20231103,183300,749417702,382,382,382,382,0
|
|
20231103,183200,749417702,382,382,382,382,0
|
|
20231103,183100,749417702,382,382,382,382,0
|
|
20231103,183000,749417702,382,382,382,382,0
|
|
20231103,182900,749417702,382,382,382,382,0
|
|
20231103,182800,749417702,382,382,382,382,0
|
|
20231103,182700,749417702,382,382,382,382,0
|
|
20231103,182600,749417702,382,382,382,382,0
|
|
20231103,182500,749417702,382,382,382,382,0
|
|
20231103,182400,749417702,382,382,382,382,0
|
|
20231103,182300,749417702,382,382,382,382,9993
|
|
20231103,182200,749417702,382,382,382,382,0
|
|
20231103,182100,749417702,382,382,382,382,0
|
|
20231103,182000,749417702,382,382,382,382,0
|
|
20231103,181900,749417702,382,382,382,382,0
|
|
20231103,181800,749417702,382,382,382,382,0
|
|
20231103,181700,749417702,382,382,382,382,0
|
|
20231103,181600,749417702,382,382,382,382,0
|
|
20231103,181500,749417702,382,382,382,382,0
|
|
20231103,181400,749417702,382,382,382,382,0
|
|
20231103,181300,749417702,382,382,382,382,0
|
|
20231103,181200,749417702,382,382,382,382,0
|
|
20231103,181100,749417702,382,382,382,382,0
|
|
20231103,181000,749417702,382,382,382,382,0
|
|
20231103,180900,749417702,382,382,382,382,0
|
|
20231103,180800,749417702,382,382,382,382,0
|
|
20231103,180700,749417702,382,382,382,382,0
|
|
20231103,180600,749417702,382,382,382,382,0
|
|
20231103,180500,749417702,382,382,382,382,0
|
|
20231103,180400,749417702,382,382,382,382,0
|
|
20231103,180300,749417702,382,382,382,382,0
|
|
20231103,180200,749417702,382,382,382,382,0
|
|
20231103,180100,749417702,382,382,382,382,0
|
|
20231103,180000,749417702,382,382,382,382,0
|
|
20231103,175900,749417702,382,382,382,382,0
|
|
20231103,175800,749417702,382,382,382,382,0
|
|
20231103,175700,749417702,382,382,382,382,0
|
|
20231103,175600,749417702,382,382,382,382,0
|
|
20231103,175500,749417702,382,382,382,382,0
|
|
20231103,175400,749417702,382,382,382,382,0
|
|
20231103,175300,749417702,382,382,382,382,9993
|
|
20231103,175200,749417702,382,382,382,382,0
|
|
20231103,175100,749417702,382,382,382,382,0
|
|
20231103,175000,749417702,382,382,382,382,0
|
|
20231103,174900,749417702,382,382,382,382,0
|
|
20231103,174800,749417702,382,382,382,382,0
|
|
20231103,174700,749417702,382,382,382,382,0
|
|
20231103,174600,749417702,382,382,382,382,0
|
|
20231103,174500,749417702,382,382,382,382,0
|
|
20231103,174400,749417702,382,382,382,382,0
|
|
20231103,174300,749417702,382,382,382,382,0
|
|
20231103,174200,749417702,382,382,382,382,0
|
|
20231103,174100,749417702,382,382,382,382,0
|
|
20231103,174000,749417702,382,382,382,382,0
|
|
20231103,173900,749417702,382,382,382,382,0
|
|
20231103,173800,749417702,382,382,382,382,0
|
|
20231103,173700,749417702,382,382,382,382,0
|
|
20231103,173600,749417702,382,382,382,382,0
|
|
20231103,173500,749417702,382,382,382,382,0
|
|
20231103,173400,749417702,382,382,382,382,0
|
|
20231103,173300,749417702,382,382,382,382,0
|
|
20231103,173200,749417702,382,382,382,382,0
|
|
20231103,173100,749417702,382,382,382,382,0
|
|
20231103,173000,749417702,382,382,382,382,0
|
|
20231103,172900,749417702,382,382,382,382,0
|
|
20231103,172800,749417702,382,382,382,382,0
|
|
20231103,172700,749417702,382,382,382,382,0
|
|
20231103,172600,749417702,382,382,382,382,0
|
|
20231103,172500,749417702,382,382,382,382,0
|
|
20231103,172400,749417702,382,382,382,382,0
|
|
20231103,172300,749417702,382,382,382,382,9993
|
|
20231103,172200,749417702,382,382,382,382,0
|
|
20231103,172100,749417702,382,382,382,382,0
|
|
20231103,172000,749417702,382,382,382,382,0
|
|
20231103,171900,749417702,382,382,382,382,0
|
|
20231103,171800,749417702,382,382,382,382,0
|
|
20231103,171700,749417702,382,382,382,382,0
|
|
20231103,171600,749417702,382,382,382,382,0
|
|
20231103,171500,749417702,382,382,382,382,0
|
|
20231103,171400,749417702,382,382,382,382,0
|
|
20231103,171300,749417702,382,382,382,382,0
|
|
20231103,171200,749417702,382,382,382,382,0
|
|
20231103,171100,749417702,382,382,382,382,0
|
|
20231103,171000,749417702,382,382,382,382,0
|
|
20231103,170900,749417702,382,382,382,382,0
|
|
20231103,170800,749417702,382,382,382,382,0
|
|
20231103,170700,749417702,382,382,382,382,0
|
|
20231103,170600,749417702,382,382,382,382,0
|
|
20231103,170500,749417702,382,382,382,382,0
|
|
20231103,170400,749417702,382,382,382,382,0
|
|
20231103,170300,749417702,382,382,382,382,0
|
|
20231103,170200,749417702,382,382,382,382,0
|
|
20231103,170100,749417702,382,382,382,382,0
|
|
20231103,170000,749417702,382,382,382,382,0
|
|
20231103,165900,749417702,382,382,382,382,0
|
|
20231103,165800,749417702,382,382,382,382,0
|
|
20231103,165700,749417702,382,382,382,382,0
|
|
20231103,165600,749417702,382,382,382,382,0
|
|
20231103,165500,749417702,382,382,382,382,0
|
|
20231103,165400,749417702,382,382,382,382,0
|
|
20231103,165300,749417702,382,382,382,382,9993
|
|
20231103,165200,749417702,382,382,382,382,0
|
|
20231103,165100,749417702,382,382,382,382,0
|
|
20231103,165000,749417702,382,382,382,382,0
|
|
20231103,164900,749417702,382,382,382,382,0
|
|
20231103,164800,749417702,382,382,382,382,0
|
|
20231103,164700,749417702,382,382,382,382,0
|
|
20231103,164600,749417702,382,382,382,382,0
|
|
20231103,164500,749417702,382,382,382,382,0
|
|
20231103,164400,749417702,382,382,382,382,0
|
|
20231103,164300,749417702,382,382,382,382,0
|
|
20231103,164200,749417702,382,382,382,382,0
|
|
20231103,164100,749417702,382,382,382,382,0
|
|
20231103,164000,749417702,382,382,382,382,0
|
|
20231103,163900,749417702,382,382,382,382,0
|
|
20231103,163800,749417702,382,382,382,382,0
|
|
20231103,163700,749417702,382,382,382,382,0
|
|
20231103,163600,749417702,382,382,382,382,0
|
|
20231103,163500,749417702,382,382,382,382,0
|
|
20231103,163400,749417702,382,382,382,382,0
|
|
20231103,163300,749417702,382,382,382,382,0
|
|
20231103,163200,749417702,382,382,382,382,0
|
|
20231103,163100,749417702,382,382,382,382,0
|
|
20231103,163000,749417702,382,382,382,382,0
|
|
20231103,162900,749417702,382,382,382,382,0
|
|
20231103,162800,749417702,382,382,382,382,0
|
|
20231103,162700,749417702,382,382,382,382,0
|
|
20231103,162600,749417702,382,382,382,382,0
|
|
20231103,162500,749417702,382,382,382,382,0
|
|
20231103,162400,749417702,382,382,382,382,0
|
|
20231103,162300,749417702,382,382,382,382,9993
|
|
20231103,162200,749417702,382,382,382,382,0
|
|
20231103,162100,749417702,382,382,382,382,0
|
|
20231103,162000,749417702,382,382,382,382,0
|
|
20231103,161900,749417702,382,382,382,382,0
|
|
20231103,161800,749417702,382,382,382,382,0
|
|
20231103,161700,749417702,382,382,382,382,0
|
|
20231103,161600,749417702,382,382,382,382,0
|
|
20231103,161500,749417702,382,382,382,382,0
|
|
20231103,161400,749417702,382,382,382,382,0
|
|
20231103,161300,749417702,382,382,382,382,0
|
|
20231103,161200,749417702,382,382,382,382,0
|
|
20231103,161100,749417702,382,382,382,382,0
|
|
20231103,161000,749417702,382,382,382,382,0
|
|
20231103,160900,749417702,382,382,382,382,0
|
|
20231103,160800,749417702,382,382,382,382,0
|
|
20231103,160700,749417702,382,382,382,382,0
|
|
20231103,160600,749417702,382,382,382,382,0
|
|
20231103,160500,749417702,382,382,382,382,0
|
|
20231103,160400,749417702,382,382,382,382,0
|
|
20231103,160300,749417702,382,382,382,382,0
|
|
20231103,160200,749417702,382,382,382,382,0
|
|
20231103,160100,749417702,382,382,382,382,0
|
|
20231103,160000,749417702,382,382,382,382,0
|
|
20231103,155900,749417702,382,382,382,382,0
|
|
20231103,155800,749417702,382,382,382,382,0
|
|
20231103,155700,749417702,382,382,382,382,0
|
|
20231103,155600,749417702,382,382,382,382,0
|
|
20231103,155500,749417702,382,382,382,382,0
|
|
20231103,155400,749417702,382,382,382,382,0
|
|
20231103,155300,749417702,382,382,382,382,9993
|
|
20231103,155200,749417702,382,382,382,382,0
|
|
20231103,155100,749417702,382,382,382,382,0
|
|
20231103,155000,749417702,382,382,382,382,0
|
|
20231103,154900,749417702,382,382,382,382,0
|
|
20231103,154800,749417702,382,382,382,382,0
|
|
20231103,154700,749417702,382,382,382,382,0
|
|
20231103,154600,749417702,382,382,382,382,0
|
|
20231103,154500,749417702,382,382,382,382,0
|
|
20231103,154400,749417702,382,382,382,382,0
|
|
20231103,154300,749417702,382,382,382,382,0
|
|
20231103,154200,749417702,382,382,382,382,0
|
|
20231103,154100,749417702,382,382,382,382,0
|
|
20231103,154000,749417702,382,382,382,382,0
|
|
20231103,153900,749417702,382,382,382,382,0
|
|
20231103,153800,749417702,382,382,382,382,0
|
|
20231103,153700,749417702,382,382,382,382,0
|
|
20231103,153600,749417702,382,382,382,382,0
|
|
20231103,153500,749417702,382,382,382,382,0
|
|
20231103,153400,749417702,382,382,382,382,0
|
|
20231103,153300,749417702,382,382,382,382,0
|
|
20231103,153200,749417702,382,382,382,382,0
|
|
20231103,153100,749417702,382,382,382,382,0
|
|
20231103,153000,749417702,382,382,382,382,9993
|
|
20231103,152900,745600376,382,382,382,382,0
|
|
20231103,152800,745600376,382,382,382,382,0
|
|
20231103,152700,745600376,382,382,382,382,0
|
|
20231103,152600,745600376,382,382,382,382,0
|
|
20231103,152500,745600376,382,382,382,382,0
|
|
20231103,152400,745600376,382,382,382,382,0
|
|
20231103,152300,745600376,382,382,382,382,0
|
|
20231103,152200,745600376,382,382,382,382,0
|
|
20231103,152100,745600376,382,382,382,382,0
|
|
20231103,152000,745600376,382,382,382,382,0
|
|
20231103,151900,745600376,382,384,384,382,1502
|
|
20231103,151800,745026412,384,384,384,384,11
|
|
20231103,151700,745022188,382,382,382,382,603
|
|
20231103,151600,744791842,382,384,384,382,4020
|
|
20231103,151500,743251585,386,385,386,385,944
|
|
20231103,151400,742887251,385,385,385,385,250
|
|
20231103,151300,742791001,385,385,385,385,300
|
|
20231103,151200,742675501,384,384,384,384,187
|
|
20231103,151100,742603693,384,384,384,384,27
|
|
20231103,151000,742593325,384,384,384,383,7764
|
|
20231103,150900,739611950,384,383,384,380,11530
|
|
20231103,150800,735205664,383,383,383,383,1698
|
|
20231103,150700,734555330,383,383,383,383,687
|
|
20231103,150600,734292209,383,383,383,382,983
|
|
20231103,150500,733915721,384,383,384,383,15
|
|
20231103,150400,733909975,381,380,383,380,90
|
|
20231103,150300,733875570,383,383,383,383,20
|
|
20231103,150200,733867910,381,384,384,381,3670
|
|
20231103,150100,732465325,384,384,384,384,0
|
|
20231103,150000,732465325,384,384,384,384,208
|
|
20231103,145900,732385453,385,385,385,385,0
|
|
20231103,145800,732385453,385,385,385,385,1220
|
|
20231103,145700,731915753,385,385,385,385,1220
|
|
20231103,145600,731446053,385,385,385,385,10
|
|
20231103,145500,731442203,384,383,385,383,3530
|
|
20231103,145400,730086831,382,382,383,382,2851
|
|
20231103,145300,728994909,382,381,382,381,6698
|
|
20231103,145200,726442970,381,381,381,381,0
|
|
20231103,145100,726442970,381,379,381,379,894
|
|
20231103,145000,726104140,377,381,381,377,9704
|
|
20231103,144900,722434831,381,380,381,378,970
|
|
20231103,144800,722066575,380,381,381,380,103
|
|
20231103,144700,722027335,381,381,381,381,200
|
|
20231103,144600,721951135,381,381,381,381,0
|
|
20231103,144500,721951135,381,381,381,381,0
|
|
20231103,144400,721951135,381,380,381,380,172
|
|
20231103,144300,721885623,381,381,381,381,0
|
|
20231103,144200,721885623,381,380,381,379,3576
|
|
20231103,144100,720526671,380,380,380,380,959
|
|
20231103,144000,720162251,380,382,382,380,7465
|
|
20231103,143900,717324350,382,383,384,382,3984
|
|
20231103,143800,715800445,384,383,384,383,1620
|
|
20231103,143700,715178972,384,384,384,384,0
|
|
20231103,143600,715178972,384,383,384,383,448
|
|
20231103,143500,715007387,383,383,383,383,1
|
|
20231103,143400,715007004,381,384,384,381,4082
|
|
20231103,143300,713445575,383,384,384,383,101
|
|
20231103,143200,713406891,383,383,383,383,2
|
|
20231103,143100,713406125,385,385,385,385,200
|
|
20231103,143000,713329125,385,383,385,383,2859
|
|
20231103,142900,712228812,384,384,384,384,0
|
|
20231103,142800,712228812,384,383,384,383,206
|
|
20231103,142700,712149744,384,383,384,383,590
|
|
20231103,142600,711923773,382,383,383,381,657
|
|
20231103,142500,711672336,383,383,385,381,5385
|
|
20231103,142400,709605390,385,387,387,383,1619
|
|
20231103,142300,708981651,386,386,389,383,11680
|
|
20231103,142200,704489821,389,386,390,386,4732
|
|
20231103,142100,702651309,388,383,388,383,527
|
|
20231103,142000,702448084,385,381,385,380,5559
|
|
20231103,141900,700315960,381,381,381,381,0
|
|
20231103,141800,700315960,381,381,381,381,150
|
|
20231103,141700,700258810,380,378,380,378,2809
|
|
20231103,141600,699195460,378,380,380,378,18524
|
|
20231103,141500,692177308,380,380,380,380,0
|
|
20231103,141400,692177308,380,380,380,380,5504
|
|
20231103,141300,690085788,380,380,380,380,862
|
|
20231103,141200,689758228,380,380,380,380,0
|
|
20231103,141100,689758228,380,380,380,380,144
|
|
20231103,141000,689703508,380,380,380,380,100
|
|
20231103,140900,689665508,380,380,380,380,201
|
|
20231103,140800,689589128,381,381,381,381,0
|
|
20231103,140700,689589128,381,380,381,380,428
|
|
20231103,140600,689426487,381,381,381,381,4
|
|
20231103,140500,689424963,380,380,381,380,1699
|
|
20231103,140400,688779342,381,382,382,381,209
|
|
20231103,140300,688699710,382,382,382,382,2
|
|
20231103,140200,688698946,382,382,382,382,1075
|
|
20231103,140100,688288296,382,382,383,382,37
|
|
20231103,140000,688274150,382,381,382,380,14101
|
|
20231103,135900,682889198,382,382,382,382,0
|
|
20231103,135800,682889198,382,381,382,381,4015
|
|
20231103,135700,681359464,383,382,383,382,2672
|
|
20231103,135600,680337714,382,382,382,382,0
|
|
20231103,135500,680337714,382,380,382,380,3457
|
|
20231103,135400,679017350,380,380,380,380,1702
|
|
20231103,135300,678370590,381,382,382,381,3347
|
|
20231103,135200,677095372,382,382,382,382,3178
|
|
20231103,135100,675881376,382,386,386,382,16438
|
|
20231103,135000,669573412,386,387,387,386,395
|
|
20231103,134900,669420941,387,388,389,387,3399
|
|
20231103,134800,668102236,388,386,388,386,1180
|
|
20231103,134700,667644749,386,387,389,385,4620
|
|
20231103,134600,665859659,387,387,388,387,3599
|
|
20231103,134500,664465493,387,387,387,387,2172
|
|
20231103,134400,663624929,387,387,387,387,676
|
|
20231103,134300,663363317,387,388,388,387,538
|
|
20231103,134200,663154574,388,385,388,385,14149
|
|
20231103,134100,657681482,387,386,387,383,7669
|
|
20231103,134000,654717493,386,384,391,384,7610
|
|
20231103,133900,651751391,382,384,384,382,2853
|
|
20231103,133800,650659085,383,384,384,383,2804
|
|
20231103,133700,649582385,384,384,384,384,2
|
|
20231103,133600,649581617,384,384,384,384,1570
|
|
20231103,133500,648978737,384,384,384,384,2757
|
|
20231103,133400,647920049,384,389,389,384,7513
|
|
20231103,133300,645018214,388,388,388,388,600
|
|
20231103,133200,644785414,389,387,389,385,6630
|
|
20231103,133100,642219321,388,390,390,388,1554
|
|
20231103,133000,641615071,389,391,393,389,12998
|
|
20231103,132900,636533989,391,386,391,386,21205
|
|
20231103,132800,628294043,386,390,391,384,21206
|
|
20231103,132700,620069554,390,382,391,382,72494
|
|
20231103,132600,591968012,381,380,382,378,5029
|
|
20231103,132500,590063062,381,382,382,380,1774
|
|
20231103,132400,589388938,383,385,386,383,4537
|
|
20231103,132300,587645738,385,382,386,382,32035
|
|
20231103,132200,575314298,383,379,383,379,13286
|
|
20231103,132100,570255415,380,381,382,380,5224
|
|
20231103,132000,568266068,380,376,380,376,29014
|
|
20231103,131900,557312563,377,378,378,377,1880
|
|
20231103,131800,556603124,379,380,380,379,49
|
|
20231103,131700,556584505,380,378,380,378,216
|
|
20231103,131600,556502477,377,377,377,376,18272
|
|
20231103,131500,549617627,378,380,380,377,19873
|
|
20231103,131400,542090205,381,382,383,381,2966
|
|
20231103,131300,540957602,382,385,385,381,7744
|
|
20231103,131200,537995414,386,379,386,379,15851
|
|
20231103,131100,531915996,380,377,380,377,10783
|
|
20231103,131000,527841787,378,378,382,377,4331
|
|
20231103,130900,526197101,375,379,379,373,21865
|
|
20231103,130800,517967038,378,386,386,377,51407
|
|
20231103,130700,498390591,387,376,388,376,67736
|
|
20231103,130600,472480277,377,372,378,372,30130
|
|
20231103,130500,461195561,372,380,382,370,123435
|
|
20231103,130400,414805011,380,401,402,379,213583
|
|
20231103,130300,331626953,399,392,415,392,402189
|
|
20231103,130200,169291760,393,391,393,388,106042
|
|
20231103,130100,127834221,390,390,390,390,0
|
|
20231103,130000,127834221,390,387,390,384,8603
|
|
20231103,125900,124482087,388,387,390,383,25738
|
|
20231103,125800,114482355,386,382,387,382,19382
|
|
20231103,125700,107026849,382,381,383,381,2132
|
|
20231103,125600,106211113,381,380,385,380,6997
|
|
20231103,125500,103539174,380,378,380,378,23771
|
|
20231103,125400,94531169,377,377,377,377,273
|
|
20231103,125300,94428248,377,378,378,377,5085
|
|
20231103,125200,92506210,378,374,378,374,13911
|
|
20231103,125100,87269034,372,373,373,372,6020
|
|
20231103,125000,85023594,373,368,373,368,10001
|
|
20231103,124900,81311578,367,367,367,367,1000
|
|
20231103,124800,80944578,367,367,367,367,0
|
|
20231103,124700,80944578,367,367,367,367,0
|
|
20231103,124600,80944578,367,367,367,367,0
|
|
20231103,124500,80944578,367,367,367,367,4488
|
|
20231103,124400,79297482,369,369,369,369,0
|
|
20231103,124300,79297482,369,369,369,369,0
|
|
20231103,124200,79297482,369,369,369,369,0
|
|
20231103,124100,79297482,369,369,369,369,0
|
|
20231103,124000,79297482,369,369,369,369,0
|
|
20231103,123900,79297482,369,368,369,368,392
|
|
20231103,123800,79153225,367,367,367,367,2000
|
|
20231103,123700,78419225,367,367,367,367,0
|
|
20231103,123600,78419225,367,368,368,367,391
|
|
20231103,123500,78275338,369,369,369,369,0
|
|
20231103,123400,78275338,369,369,369,369,0
|
|
20231103,123300,78275338,369,369,369,369,0
|
|
20231103,123200,78275338,369,369,369,369,1
|
|
20231103,123100,78274969,366,366,366,366,0
|
|
20231103,123000,78274969,366,368,368,366,10000
|
|
20231103,122900,74599319,370,370,370,370,0
|
|
20231103,122800,74599319,370,370,370,370,0
|
|
20231103,122700,74599319,370,370,370,368,9502
|
|
20231103,122600,71101219,369,370,370,369,3
|
|
20231103,122500,71100111,368,368,368,368,0
|
|
20231103,122400,71100111,368,368,368,368,0
|
|
20231103,122300,71100111,368,368,368,368,3
|
|
20231103,122200,71099007,368,368,368,368,1
|
|
20231103,122100,71098639,368,368,368,368,0
|
|
20231103,122000,71098639,368,368,368,368,0
|
|
20231103,121900,71098639,368,369,369,368,1886
|
|
20231103,121800,70404451,369,369,369,369,0
|
|
20231103,121700,70404451,369,369,369,369,0
|
|
20231103,121600,70404451,369,369,369,369,538
|
|
20231103,121500,70205929,370,370,370,370,0
|
|
20231103,121400,70205929,370,370,370,370,0
|
|
20231103,121300,70205929,370,370,370,370,1
|
|
20231103,121200,70205559,369,369,369,369,0
|
|
20231103,121100,70205559,369,369,369,369,0
|
|
20231103,121000,70205559,369,369,369,369,500
|
|
20231103,120900,70021059,370,370,370,370,20
|
|
20231103,120800,70013659,369,369,369,369,250
|
|
20231103,120700,69921409,371,371,371,371,0
|
|
20231103,120600,69921409,371,371,371,371,1
|
|
20231103,120500,69921038,369,369,369,369,0
|
|
20231103,120400,69921038,369,369,369,369,3791
|
|
20231103,120300,68522159,371,371,371,371,0
|
|
20231103,120200,68522159,371,371,371,371,0
|
|
20231103,120100,68522159,371,371,371,371,0
|
|
20231103,120000,68522159,371,371,371,371,0
|
|
20231103,115900,68522159,371,371,371,371,1002
|
|
20231103,115800,68150417,370,369,370,369,20577
|
|
20231103,115700,60539540,368,368,368,368,0
|
|
20231103,115600,60539540,368,368,368,368,200
|
|
20231103,115500,60465940,368,368,368,368,1726
|
|
20231103,115400,59830772,367,367,367,367,0
|
|
20231103,115300,59830772,367,367,367,367,0
|
|
20231103,115200,59830772,367,367,367,367,2250
|
|
20231103,115100,59005022,367,367,367,367,201
|
|
20231103,115000,58931255,367,367,367,367,100
|
|
20231103,114900,58894555,367,367,367,367,3499
|
|
20231103,114800,57610422,367,367,367,366,2096
|
|
20231103,114700,56841774,366,366,366,366,1
|
|
20231103,114600,56841408,366,366,366,366,425
|
|
20231103,114500,56685858,365,365,365,365,200
|
|
20231103,114400,56612858,365,365,365,365,5
|
|
20231103,114300,56611033,366,366,366,366,0
|
|
20231103,114200,56611033,366,366,366,366,1012
|
|
20231103,114100,56240641,365,365,365,365,0
|
|
20231103,114000,56240641,365,365,365,365,300
|
|
20231103,113900,56131141,366,366,366,366,1001
|
|
20231103,113800,55764775,365,365,365,365,10016
|
|
20231103,113700,52108935,365,365,365,365,0
|
|
20231103,113600,52108935,365,365,365,365,0
|
|
20231103,113500,52108935,365,365,365,365,501
|
|
20231103,113400,51926070,362,362,362,362,0
|
|
20231103,113300,51926070,362,362,362,362,0
|
|
20231103,113200,51926070,362,362,362,362,0
|
|
20231103,113100,51926070,362,362,362,362,1
|
|
20231103,113000,51925708,365,364,365,364,4474
|
|
20231103,112900,50293710,361,361,361,361,0
|
|
20231103,112800,50293710,361,361,361,361,0
|
|
20231103,112700,50293710,361,361,361,361,0
|
|
20231103,112600,50293710,361,361,361,361,0
|
|
20231103,112500,50293710,361,361,361,361,0
|
|
20231103,112400,50293710,361,361,361,361,0
|
|
20231103,112300,50293710,361,361,361,361,0
|
|
20231103,112200,50293710,361,361,361,361,0
|
|
20231103,112100,50293710,361,361,361,361,0
|
|
20231103,112000,50293710,361,361,361,361,0
|
|
20231103,111900,50293710,361,361,361,361,0
|
|
20231103,111800,50293710,361,362,362,361,4500
|
|
20231103,111700,48666486,363,363,363,363,0
|
|
20231103,111600,48666486,363,363,363,363,0
|
|
20231103,111500,48666486,363,363,363,363,250
|
|
20231103,111400,48575736,363,363,363,363,2
|
|
20231103,111300,48575010,364,364,364,364,8
|
|
20231103,111200,48572098,364,364,364,364,0
|
|
20231103,111100,48572098,364,364,364,364,0
|
|
20231103,111000,48572098,364,364,364,364,0
|
|
20231103,110900,48572098,364,364,364,364,1848
|
|
20231103,110800,47899426,364,364,364,364,471
|
|
20231103,110700,47727982,364,364,364,364,0
|
|
20231103,110600,47727982,364,364,364,364,10
|
|
20231103,110500,47724342,362,362,362,362,0
|
|
20231103,110400,47724342,362,362,362,362,0
|
|
20231103,110300,47724342,362,362,362,362,0
|
|
20231103,110200,47724342,362,362,362,362,0
|
|
20231103,110100,47724342,362,362,362,362,0
|
|
20231103,110000,47724342,362,362,362,362,1
|
|
20231103,105900,47723980,362,362,362,362,1
|
|
20231103,105800,47723618,364,363,364,363,504
|
|
20231103,105700,47540375,363,363,363,363,2
|
|
20231103,105600,47539649,361,361,361,361,0
|
|
20231103,105500,47539649,361,363,363,361,10
|
|
20231103,105400,47536035,362,362,362,362,0
|
|
20231103,105300,47536035,362,362,362,362,0
|
|
20231103,105200,47536035,362,362,362,362,50
|
|
20231103,105100,47517935,364,364,364,364,1
|
|
20231103,105000,47517571,363,363,363,363,182
|
|
20231103,104900,47451505,363,363,363,363,391
|
|
20231103,104800,47309572,363,363,363,363,0
|
|
20231103,104700,47309572,363,363,363,363,0
|
|
20231103,104600,47309572,363,363,363,363,0
|
|
20231103,104500,47309572,363,363,363,363,0
|
|
20231103,104400,47309572,363,364,364,363,2825
|
|
20231103,104300,46281276,363,363,363,363,0
|
|
20231103,104200,46281276,363,363,363,363,0
|
|
20231103,104100,46281276,363,363,363,363,28
|
|
20231103,104000,46271112,363,363,363,362,5063
|
|
20231103,103900,44433275,363,366,366,363,219
|
|
20231103,103800,44353680,364,364,364,364,0
|
|
20231103,103700,44353680,364,366,366,364,3109
|
|
20231103,103600,43215945,366,367,367,366,214
|
|
20231103,103500,43137620,366,366,370,366,2294
|
|
20231103,103400,42292225,366,367,367,364,4151
|
|
20231103,103300,40779507,366,361,366,361,12651
|
|
20231103,103200,36178578,360,360,360,360,0
|
|
20231103,103100,36178578,360,360,360,359,1645
|
|
20231103,103000,35586379,360,358,360,358,15000
|
|
20231103,102900,30193419,357,357,357,357,3349
|
|
20231103,102800,28997826,357,357,357,357,6339
|
|
20231103,102700,26734803,357,357,357,357,100
|
|
20231103,102600,26699103,357,357,357,357,1
|
|
20231103,102500,26698746,356,356,356,356,0
|
|
20231103,102400,26698746,356,356,356,356,0
|
|
20231103,102300,26698746,356,357,357,356,42
|
|
20231103,102200,26683756,356,356,356,356,93
|
|
20231103,102100,26650648,356,356,356,356,0
|
|
20231103,102000,26650648,356,356,356,356,807
|
|
20231103,101900,26363356,356,356,356,356,193
|
|
20231103,101800,26294648,355,355,355,355,0
|
|
20231103,101700,26294648,355,355,355,355,0
|
|
20231103,101600,26294648,355,355,355,355,0
|
|
20231103,101500,26294648,355,355,355,355,487
|
|
20231103,101400,26121763,354,354,354,354,1128
|
|
20231103,101300,25722451,354,353,354,353,7686
|
|
20231103,101200,23002974,350,355,355,350,30007
|
|
20231103,101100,12446755,355,355,355,355,0
|
|
20231103,101000,12446755,355,355,355,355,106
|
|
20231103,100900,12409125,355,355,355,355,0
|
|
20231103,100800,12409125,355,355,355,355,323
|
|
20231103,100700,12294460,354,354,354,354,0
|
|
20231103,100600,12294460,354,354,354,354,0
|
|
20231103,100500,12294460,354,354,354,354,0
|
|
20231103,100400,12294460,354,354,354,354,0
|
|
20231103,100300,12294460,354,354,354,354,586
|
|
20231103,100200,12087016,354,354,354,354,0
|
|
20231103,100100,12087016,354,354,354,354,55
|
|
20231103,100000,12067546,353,353,353,353,0
|
|
20231103,095900,12067546,353,353,353,353,0
|
|
20231103,095800,12067546,353,353,353,353,55
|
|
20231103,095700,12048131,354,354,354,354,0
|
|
20231103,095600,12048131,354,355,355,354,1160
|
|
20231103,095500,11636385,356,356,356,356,1000
|
|
20231103,095400,11280385,356,354,356,354,5626
|
|
20231103,095300,9283953,353,353,353,353,0
|
|
20231103,095200,9283953,353,353,353,353,0
|
|
20231103,095100,9283953,353,353,353,353,0
|
|
20231103,095000,9283953,353,353,353,353,859
|
|
20231103,094900,8980726,353,353,353,353,0
|
|
20231103,094800,8980726,353,354,354,353,60
|
|
20231103,094700,8959541,354,354,354,354,0
|
|
20231103,094600,8959541,354,354,354,354,7
|
|
20231103,094500,8957063,353,354,354,353,1503
|
|
20231103,094400,8426454,354,354,354,354,2924
|
|
20231103,094300,7391358,354,354,354,354,63
|
|
20231103,094200,7369056,354,354,354,354,100
|
|
20231103,094100,7333656,354,354,354,354,50
|
|
20231103,094000,7315956,355,354,355,354,191
|
|
20231103,093900,7248201,355,355,355,355,63
|
|
20231103,093800,7225836,355,355,355,355,201
|
|
20231103,093700,7154481,355,355,355,355,1
|
|
20231103,093600,7154126,353,353,353,353,556
|
|
20231103,093500,6957858,355,355,355,355,7
|
|
20231103,093400,6955373,355,355,355,355,3
|
|
20231103,093300,6954308,355,355,355,355,72
|
|
20231103,093200,6928748,355,354,355,354,7
|
|
20231103,093100,6926269,353,354,354,353,6
|
|
20231103,093000,6924146,354,355,355,354,51
|
|
20231103,092900,6906091,355,355,355,355,0
|
|
20231103,092800,6906091,355,355,355,355,0
|
|
20231103,092700,6906091,355,356,356,355,50
|
|
20231103,092600,6888321,356,356,356,356,0
|
|
20231103,092500,6888321,356,356,356,356,0
|
|
20231103,092400,6888321,356,356,356,356,0
|
|
20231103,092300,6888321,356,356,356,356,0
|
|
20231103,092200,6888321,356,354,356,353,1196
|
|
20231103,092100,6465836,356,356,356,356,0
|
|
20231103,092000,6465836,356,356,356,356,0
|
|
20231103,091900,6465836,356,353,356,353,184
|
|
20231103,091800,6400335,353,353,353,353,12
|
|
20231103,091700,6396099,352,357,357,352,14636
|
|
20231103,091600,1196632,358,358,358,358,1
|
|
20231103,091500,1196274,358,358,358,358,77
|
|
20231103,091400,1168708,360,360,360,360,0
|
|
20231103,091300,1168708,360,360,360,360,0
|
|
20231103,091200,1168708,360,360,360,360,3
|
|
20231103,091100,1167628,360,360,360,360,0
|
|
20231103,091000,1167628,360,360,360,360,0
|
|
20231103,090900,1167628,360,360,360,360,0
|
|
20231103,090800,1167628,360,360,360,360,0
|
|
20231103,090700,1167628,360,360,360,360,146
|
|
20231103,090600,1115068,360,360,360,360,50
|
|
20231103,090500,1097068,360,360,360,360,1
|
|
20231103,090400,1096708,360,359,360,359,556
|
|
20231103,090300,896823,359,359,359,359,200
|
|
20231103,090200,825023,359,359,359,359,525
|
|
20231103,090100,636548,357,360,360,357,222
|
|
20231103,090000,557287,359,355,359,355,1569
|