626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192300,84622235,583,583,583,583,337
|
|
20231103,192200,84622235,583,583,583,583,0
|
|
20231103,192100,84622235,583,583,583,583,0
|
|
20231103,192000,84622235,583,583,583,583,0
|
|
20231103,191900,84622235,583,583,583,583,0
|
|
20231103,191800,84622235,583,583,583,583,0
|
|
20231103,191700,84622235,583,583,583,583,0
|
|
20231103,191600,84622235,583,583,583,583,0
|
|
20231103,191500,84622235,583,583,583,583,0
|
|
20231103,191400,84622235,583,583,583,583,0
|
|
20231103,191300,84622235,583,583,583,583,0
|
|
20231103,191200,84622235,583,583,583,583,0
|
|
20231103,191100,84622235,583,583,583,583,0
|
|
20231103,191000,84622235,583,583,583,583,0
|
|
20231103,190900,84622235,583,583,583,583,0
|
|
20231103,190800,84622235,583,583,583,583,0
|
|
20231103,190700,84622235,583,583,583,583,0
|
|
20231103,190600,84622235,583,583,583,583,0
|
|
20231103,190500,84622235,583,583,583,583,0
|
|
20231103,190400,84622235,583,583,583,583,0
|
|
20231103,190300,84622235,583,583,583,583,0
|
|
20231103,190200,84622235,583,583,583,583,0
|
|
20231103,190100,84622235,583,583,583,583,0
|
|
20231103,190000,84622235,583,583,583,583,0
|
|
20231103,185900,84622235,583,583,583,583,0
|
|
20231103,185800,84622235,583,583,583,583,0
|
|
20231103,185700,84622235,583,583,583,583,0
|
|
20231103,185600,84622235,583,583,583,583,0
|
|
20231103,185500,84622235,583,583,583,583,0
|
|
20231103,185400,84622235,583,583,583,583,0
|
|
20231103,185300,84622235,583,583,583,583,337
|
|
20231103,185200,84622235,583,583,583,583,0
|
|
20231103,185100,84622235,583,583,583,583,0
|
|
20231103,185000,84622235,583,583,583,583,0
|
|
20231103,184900,84622235,583,583,583,583,0
|
|
20231103,184800,84622235,583,583,583,583,0
|
|
20231103,184700,84622235,583,583,583,583,0
|
|
20231103,184600,84622235,583,583,583,583,0
|
|
20231103,184500,84622235,583,583,583,583,0
|
|
20231103,184400,84622235,583,583,583,583,0
|
|
20231103,184300,84622235,583,583,583,583,0
|
|
20231103,184200,84622235,583,583,583,583,0
|
|
20231103,184100,84622235,583,583,583,583,0
|
|
20231103,184000,84622235,583,583,583,583,0
|
|
20231103,183900,84622235,583,583,583,583,0
|
|
20231103,183800,84622235,583,583,583,583,0
|
|
20231103,183700,84622235,583,583,583,583,0
|
|
20231103,183600,84622235,583,583,583,583,0
|
|
20231103,183500,84622235,583,583,583,583,0
|
|
20231103,183400,84622235,583,583,583,583,0
|
|
20231103,183300,84622235,583,583,583,583,0
|
|
20231103,183200,84622235,583,583,583,583,0
|
|
20231103,183100,84622235,583,583,583,583,0
|
|
20231103,183000,84622235,583,583,583,583,0
|
|
20231103,182900,84622235,583,583,583,583,0
|
|
20231103,182800,84622235,583,583,583,583,0
|
|
20231103,182700,84622235,583,583,583,583,0
|
|
20231103,182600,84622235,583,583,583,583,0
|
|
20231103,182500,84622235,583,583,583,583,0
|
|
20231103,182400,84622235,583,583,583,583,0
|
|
20231103,182300,84622235,583,583,583,583,337
|
|
20231103,182200,84622235,583,583,583,583,0
|
|
20231103,182100,84622235,583,583,583,583,0
|
|
20231103,182000,84622235,583,583,583,583,0
|
|
20231103,181900,84622235,583,583,583,583,0
|
|
20231103,181800,84622235,583,583,583,583,0
|
|
20231103,181700,84622235,583,583,583,583,0
|
|
20231103,181600,84622235,583,583,583,583,0
|
|
20231103,181500,84622235,583,583,583,583,0
|
|
20231103,181400,84622235,583,583,583,583,0
|
|
20231103,181300,84622235,583,583,583,583,0
|
|
20231103,181200,84622235,583,583,583,583,0
|
|
20231103,181100,84622235,583,583,583,583,0
|
|
20231103,181000,84622235,583,583,583,583,0
|
|
20231103,180900,84622235,583,583,583,583,0
|
|
20231103,180800,84622235,583,583,583,583,0
|
|
20231103,180700,84622235,583,583,583,583,0
|
|
20231103,180600,84622235,583,583,583,583,0
|
|
20231103,180500,84622235,583,583,583,583,0
|
|
20231103,180400,84622235,583,583,583,583,0
|
|
20231103,180300,84622235,583,583,583,583,0
|
|
20231103,180200,84622235,583,583,583,583,0
|
|
20231103,180100,84622235,583,583,583,583,0
|
|
20231103,180000,84622235,583,583,583,583,0
|
|
20231103,175900,84622235,583,583,583,583,0
|
|
20231103,175800,84622235,583,583,583,583,0
|
|
20231103,175700,84622235,583,583,583,583,0
|
|
20231103,175600,84622235,583,583,583,583,0
|
|
20231103,175500,84622235,583,583,583,583,0
|
|
20231103,175400,84622235,583,583,583,583,0
|
|
20231103,175300,84622235,583,583,583,583,337
|
|
20231103,175200,84622235,583,583,583,583,0
|
|
20231103,175100,84622235,583,583,583,583,0
|
|
20231103,175000,84622235,583,583,583,583,0
|
|
20231103,174900,84622235,583,583,583,583,0
|
|
20231103,174800,84622235,583,583,583,583,0
|
|
20231103,174700,84622235,583,583,583,583,0
|
|
20231103,174600,84622235,583,583,583,583,0
|
|
20231103,174500,84622235,583,583,583,583,0
|
|
20231103,174400,84622235,583,583,583,583,0
|
|
20231103,174300,84622235,583,583,583,583,0
|
|
20231103,174200,84622235,583,583,583,583,0
|
|
20231103,174100,84622235,583,583,583,583,0
|
|
20231103,174000,84622235,583,583,583,583,0
|
|
20231103,173900,84622235,583,583,583,583,0
|
|
20231103,173800,84622235,583,583,583,583,0
|
|
20231103,173700,84622235,583,583,583,583,0
|
|
20231103,173600,84622235,583,583,583,583,0
|
|
20231103,173500,84622235,583,583,583,583,0
|
|
20231103,173400,84622235,583,583,583,583,0
|
|
20231103,173300,84622235,583,583,583,583,0
|
|
20231103,173200,84622235,583,583,583,583,0
|
|
20231103,173100,84622235,583,583,583,583,0
|
|
20231103,173000,84622235,583,583,583,583,0
|
|
20231103,172900,84622235,583,583,583,583,0
|
|
20231103,172800,84622235,583,583,583,583,0
|
|
20231103,172700,84622235,583,583,583,583,0
|
|
20231103,172600,84622235,583,583,583,583,0
|
|
20231103,172500,84622235,583,583,583,583,0
|
|
20231103,172400,84622235,583,583,583,583,0
|
|
20231103,172300,84622235,583,583,583,583,337
|
|
20231103,172200,84622235,583,583,583,583,0
|
|
20231103,172100,84622235,583,583,583,583,0
|
|
20231103,172000,84622235,583,583,583,583,0
|
|
20231103,171900,84622235,583,583,583,583,0
|
|
20231103,171800,84622235,583,583,583,583,0
|
|
20231103,171700,84622235,583,583,583,583,0
|
|
20231103,171600,84622235,583,583,583,583,0
|
|
20231103,171500,84622235,583,583,583,583,0
|
|
20231103,171400,84622235,583,583,583,583,0
|
|
20231103,171300,84622235,583,583,583,583,0
|
|
20231103,171200,84622235,583,583,583,583,0
|
|
20231103,171100,84622235,583,583,583,583,0
|
|
20231103,171000,84622235,583,583,583,583,0
|
|
20231103,170900,84622235,583,583,583,583,0
|
|
20231103,170800,84622235,583,583,583,583,0
|
|
20231103,170700,84622235,583,583,583,583,0
|
|
20231103,170600,84622235,583,583,583,583,0
|
|
20231103,170500,84622235,583,583,583,583,0
|
|
20231103,170400,84622235,583,583,583,583,0
|
|
20231103,170300,84622235,583,583,583,583,0
|
|
20231103,170200,84622235,583,583,583,583,0
|
|
20231103,170100,84622235,583,583,583,583,0
|
|
20231103,170000,84622235,583,583,583,583,0
|
|
20231103,165900,84622235,583,583,583,583,0
|
|
20231103,165800,84622235,583,583,583,583,0
|
|
20231103,165700,84622235,583,583,583,583,0
|
|
20231103,165600,84622235,583,583,583,583,0
|
|
20231103,165500,84622235,583,583,583,583,0
|
|
20231103,165400,84622235,583,583,583,583,0
|
|
20231103,165300,84622235,583,583,583,583,337
|
|
20231103,165200,84622235,583,583,583,583,0
|
|
20231103,165100,84622235,583,583,583,583,0
|
|
20231103,165000,84622235,583,583,583,583,0
|
|
20231103,164900,84622235,583,583,583,583,0
|
|
20231103,164800,84622235,583,583,583,583,0
|
|
20231103,164700,84622235,583,583,583,583,0
|
|
20231103,164600,84622235,583,583,583,583,0
|
|
20231103,164500,84622235,583,583,583,583,0
|
|
20231103,164400,84622235,583,583,583,583,0
|
|
20231103,164300,84622235,583,583,583,583,0
|
|
20231103,164200,84622235,583,583,583,583,0
|
|
20231103,164100,84622235,583,583,583,583,0
|
|
20231103,164000,84622235,583,583,583,583,0
|
|
20231103,163900,84622235,583,583,583,583,0
|
|
20231103,163800,84622235,583,583,583,583,0
|
|
20231103,163700,84622235,583,583,583,583,0
|
|
20231103,163600,84622235,583,583,583,583,0
|
|
20231103,163500,84622235,583,583,583,583,0
|
|
20231103,163400,84622235,583,583,583,583,0
|
|
20231103,163300,84622235,583,583,583,583,0
|
|
20231103,163200,84622235,583,583,583,583,0
|
|
20231103,163100,84622235,583,583,583,583,0
|
|
20231103,163000,84622235,583,583,583,583,0
|
|
20231103,162900,84622235,583,583,583,583,0
|
|
20231103,162800,84622235,583,583,583,583,0
|
|
20231103,162700,84622235,583,583,583,583,0
|
|
20231103,162600,84622235,583,583,583,583,0
|
|
20231103,162500,84622235,583,583,583,583,0
|
|
20231103,162400,84622235,583,583,583,583,0
|
|
20231103,162300,84622235,583,583,583,583,337
|
|
20231103,162200,84622235,583,583,583,583,0
|
|
20231103,162100,84622235,583,583,583,583,0
|
|
20231103,162000,84622235,583,583,583,583,0
|
|
20231103,161900,84622235,583,583,583,583,0
|
|
20231103,161800,84622235,583,583,583,583,0
|
|
20231103,161700,84622235,583,583,583,583,0
|
|
20231103,161600,84622235,583,583,583,583,0
|
|
20231103,161500,84622235,583,583,583,583,0
|
|
20231103,161400,84622235,583,583,583,583,0
|
|
20231103,161300,84622235,583,583,583,583,0
|
|
20231103,161200,84622235,583,583,583,583,0
|
|
20231103,161100,84622235,583,583,583,583,0
|
|
20231103,161000,84622235,583,583,583,583,0
|
|
20231103,160900,84622235,583,583,583,583,0
|
|
20231103,160800,84622235,583,583,583,583,0
|
|
20231103,160700,84622235,583,583,583,583,0
|
|
20231103,160600,84622235,583,583,583,583,0
|
|
20231103,160500,84622235,583,583,583,583,0
|
|
20231103,160400,84622235,583,583,583,583,0
|
|
20231103,160300,84622235,583,583,583,583,0
|
|
20231103,160200,84622235,583,583,583,583,0
|
|
20231103,160100,84622235,583,583,583,583,0
|
|
20231103,160000,84622235,583,583,583,583,0
|
|
20231103,155900,84622235,583,583,583,583,0
|
|
20231103,155800,84622235,583,583,583,583,0
|
|
20231103,155700,84622235,583,583,583,583,0
|
|
20231103,155600,84622235,583,583,583,583,0
|
|
20231103,155500,84622235,583,583,583,583,0
|
|
20231103,155400,84622235,583,583,583,583,0
|
|
20231103,155300,84622235,583,583,583,583,337
|
|
20231103,155200,84622235,583,583,583,583,0
|
|
20231103,155100,84622235,583,583,583,583,0
|
|
20231103,155000,84622235,583,583,583,583,0
|
|
20231103,154900,84622235,583,583,583,583,0
|
|
20231103,154800,84622235,583,583,583,583,0
|
|
20231103,154700,84622235,583,583,583,583,0
|
|
20231103,154600,84622235,583,583,583,583,0
|
|
20231103,154500,84622235,583,583,583,583,0
|
|
20231103,154400,84622235,583,583,583,583,0
|
|
20231103,154300,84622235,583,583,583,583,0
|
|
20231103,154200,84622235,583,583,583,583,0
|
|
20231103,154100,84622235,583,583,583,583,0
|
|
20231103,154000,84622235,583,583,583,583,0
|
|
20231103,153900,84622235,583,583,583,583,0
|
|
20231103,153800,84622235,583,583,583,583,0
|
|
20231103,153700,84622235,583,583,583,583,0
|
|
20231103,153600,84622235,583,583,583,583,0
|
|
20231103,153500,84622235,583,583,583,583,0
|
|
20231103,153400,84622235,583,583,583,583,0
|
|
20231103,153300,84622235,583,583,583,583,0
|
|
20231103,153200,84622235,583,583,583,583,0
|
|
20231103,153100,84622235,583,583,583,583,0
|
|
20231103,153000,84622235,583,583,583,583,337
|
|
20231103,152900,84425764,582,582,582,582,0
|
|
20231103,152800,84425764,582,582,582,582,0
|
|
20231103,152700,84425764,582,582,582,582,0
|
|
20231103,152600,84425764,582,582,582,582,0
|
|
20231103,152500,84425764,582,582,582,582,0
|
|
20231103,152400,84425764,582,582,582,582,0
|
|
20231103,152300,84425764,582,582,582,582,0
|
|
20231103,152200,84425764,582,582,582,582,0
|
|
20231103,152100,84425764,582,582,582,582,0
|
|
20231103,152000,84425764,582,582,582,582,0
|
|
20231103,151900,84425764,582,582,582,582,100
|
|
20231103,151800,84367564,581,581,581,581,0
|
|
20231103,151700,84367564,581,581,581,581,0
|
|
20231103,151600,84367564,581,581,581,581,0
|
|
20231103,151500,84367564,581,581,581,581,0
|
|
20231103,151400,84367564,581,581,581,581,0
|
|
20231103,151300,84367564,581,581,581,581,0
|
|
20231103,151200,84367564,581,581,581,581,0
|
|
20231103,151100,84367564,581,581,581,581,197
|
|
20231103,151000,84253107,581,581,581,581,0
|
|
20231103,150900,84253107,581,581,581,581,0
|
|
20231103,150800,84253107,581,581,581,581,0
|
|
20231103,150700,84253107,581,581,581,581,0
|
|
20231103,150600,84253107,581,581,581,581,2
|
|
20231103,150500,84251945,581,581,581,581,0
|
|
20231103,150400,84251945,581,581,581,581,0
|
|
20231103,150300,84251945,581,581,581,581,0
|
|
20231103,150200,84251945,581,581,581,581,0
|
|
20231103,150100,84251945,581,579,581,579,3797
|
|
20231103,150000,82050104,579,579,579,579,174
|
|
20231103,145900,81949358,580,580,580,580,50
|
|
20231103,145800,81920358,580,580,580,580,10
|
|
20231103,145700,81914558,579,579,579,579,0
|
|
20231103,145600,81914558,579,579,579,579,0
|
|
20231103,145500,81914558,579,579,579,579,1986
|
|
20231103,145400,80764664,579,579,579,579,0
|
|
20231103,145300,80764664,579,579,579,579,10
|
|
20231103,145200,80758874,578,578,578,578,0
|
|
20231103,145100,80758874,578,578,578,578,200
|
|
20231103,145000,80643274,579,579,579,579,0
|
|
20231103,144900,80643274,579,579,579,579,14
|
|
20231103,144800,80635168,578,578,578,578,200
|
|
20231103,144700,80519568,579,579,579,579,0
|
|
20231103,144600,80519568,579,579,579,579,500
|
|
20231103,144500,80230068,579,579,579,579,0
|
|
20231103,144400,80230068,579,579,579,579,91
|
|
20231103,144300,80177379,579,579,579,579,200
|
|
20231103,144200,80061579,581,581,581,581,0
|
|
20231103,144100,80061579,581,581,581,581,0
|
|
20231103,144000,80061579,581,581,581,581,0
|
|
20231103,143900,80061579,581,581,581,581,0
|
|
20231103,143800,80061579,581,581,581,581,0
|
|
20231103,143700,80061579,581,581,581,581,0
|
|
20231103,143600,80061579,581,581,581,581,76
|
|
20231103,143500,80017423,580,580,580,580,23
|
|
20231103,143400,80004083,581,581,581,581,0
|
|
20231103,143300,80004083,581,580,581,580,2
|
|
20231103,143200,80002922,579,579,579,579,10
|
|
20231103,143100,79997132,579,579,579,579,0
|
|
20231103,143000,79997132,579,579,579,579,0
|
|
20231103,142900,79997132,579,579,579,579,0
|
|
20231103,142800,79997132,579,579,579,579,1
|
|
20231103,142700,79996553,578,578,578,578,0
|
|
20231103,142600,79996553,578,578,578,578,0
|
|
20231103,142500,79996553,578,578,578,578,2800
|
|
20231103,142400,78378153,579,579,579,579,0
|
|
20231103,142300,78378153,579,579,579,579,0
|
|
20231103,142200,78378153,579,579,579,579,0
|
|
20231103,142100,78378153,579,579,579,579,0
|
|
20231103,142000,78378153,579,579,579,579,0
|
|
20231103,141900,78378153,579,579,579,579,10
|
|
20231103,141800,78372363,579,580,580,579,339
|
|
20231103,141700,78176080,582,580,582,580,60
|
|
20231103,141600,78141180,583,583,583,583,0
|
|
20231103,141500,78141180,583,583,583,583,0
|
|
20231103,141400,78141180,583,583,583,583,0
|
|
20231103,141300,78141180,583,583,583,583,0
|
|
20231103,141200,78141180,583,583,583,583,0
|
|
20231103,141100,78141180,583,583,583,583,0
|
|
20231103,141000,78141180,583,583,583,583,0
|
|
20231103,140900,78141180,583,583,583,583,0
|
|
20231103,140800,78141180,583,583,583,583,0
|
|
20231103,140700,78141180,583,583,583,583,0
|
|
20231103,140600,78141180,583,583,583,583,50
|
|
20231103,140500,78112030,583,581,583,579,740
|
|
20231103,140400,77683299,583,583,583,583,0
|
|
20231103,140300,77683299,583,583,583,583,0
|
|
20231103,140200,77683299,583,583,583,583,0
|
|
20231103,140100,77683299,583,583,583,583,1
|
|
20231103,140000,77682716,583,583,583,583,0
|
|
20231103,135900,77682716,583,583,583,583,1
|
|
20231103,135800,77682133,583,583,583,583,0
|
|
20231103,135700,77682133,583,583,583,583,0
|
|
20231103,135600,77682133,583,583,583,583,0
|
|
20231103,135500,77682133,583,583,583,583,7
|
|
20231103,135400,77678052,583,583,583,583,0
|
|
20231103,135300,77678052,583,583,583,583,2
|
|
20231103,135200,77676886,578,578,578,578,0
|
|
20231103,135100,77676886,578,578,578,578,0
|
|
20231103,135000,77676886,578,578,578,578,0
|
|
20231103,134900,77676886,578,578,578,578,0
|
|
20231103,134800,77676886,578,578,578,578,0
|
|
20231103,134700,77676886,578,578,578,578,0
|
|
20231103,134600,77676886,578,578,578,578,0
|
|
20231103,134500,77676886,578,579,579,578,358
|
|
20231103,134400,77469686,583,583,583,583,0
|
|
20231103,134300,77469686,583,583,583,583,500
|
|
20231103,134200,77178186,583,583,583,583,0
|
|
20231103,134100,77178186,583,583,583,583,0
|
|
20231103,134000,77178186,583,583,583,583,0
|
|
20231103,133900,77178186,583,583,583,583,0
|
|
20231103,133800,77178186,583,583,583,583,0
|
|
20231103,133700,77178186,583,583,583,583,0
|
|
20231103,133600,77178186,583,583,583,583,0
|
|
20231103,133500,77178186,583,583,583,583,0
|
|
20231103,133400,77178186,583,583,583,583,0
|
|
20231103,133300,77178186,583,583,583,583,0
|
|
20231103,133200,77178186,583,583,583,583,0
|
|
20231103,133100,77178186,583,583,583,583,0
|
|
20231103,133000,77178186,583,583,583,583,0
|
|
20231103,132900,77178186,583,583,583,583,0
|
|
20231103,132800,77178186,583,583,583,583,0
|
|
20231103,132700,77178186,583,583,583,583,0
|
|
20231103,132600,77178186,583,583,583,583,0
|
|
20231103,132500,77178186,583,583,583,583,0
|
|
20231103,132400,77178186,583,583,583,583,0
|
|
20231103,132300,77178186,583,583,583,583,0
|
|
20231103,132200,77178186,583,583,583,583,1
|
|
20231103,132100,77177603,576,576,576,576,0
|
|
20231103,132000,77177603,576,576,576,576,0
|
|
20231103,131900,77177603,576,576,576,576,0
|
|
20231103,131800,77177603,576,579,579,576,4000
|
|
20231103,131700,74870817,579,579,579,579,0
|
|
20231103,131600,74870817,579,579,579,579,0
|
|
20231103,131500,74870817,579,582,582,579,51
|
|
20231103,131400,74841180,579,579,579,579,0
|
|
20231103,131300,74841180,579,579,579,579,0
|
|
20231103,131200,74841180,579,579,579,579,0
|
|
20231103,131100,74841180,579,579,579,579,0
|
|
20231103,131000,74841180,579,579,579,579,0
|
|
20231103,130900,74841180,579,579,579,579,0
|
|
20231103,130800,74841180,579,579,579,579,0
|
|
20231103,130700,74841180,579,579,579,579,17
|
|
20231103,130600,74831337,578,578,578,578,0
|
|
20231103,130500,74831337,578,578,578,578,6000
|
|
20231103,130400,71363337,587,587,587,587,0
|
|
20231103,130300,71363337,587,587,587,587,0
|
|
20231103,130200,71363337,587,587,587,587,0
|
|
20231103,130100,71363337,587,587,587,587,0
|
|
20231103,130000,71363337,587,587,587,587,0
|
|
20231103,125900,71363337,587,587,587,587,0
|
|
20231103,125800,71363337,587,587,587,587,22
|
|
20231103,125700,71350423,585,585,585,585,0
|
|
20231103,125600,71350423,585,585,585,585,0
|
|
20231103,125500,71350423,585,585,585,585,0
|
|
20231103,125400,71350423,585,585,585,585,0
|
|
20231103,125300,71350423,585,585,585,585,0
|
|
20231103,125200,71350423,585,585,585,585,0
|
|
20231103,125100,71350423,585,585,585,585,3
|
|
20231103,125000,71348668,588,588,588,588,0
|
|
20231103,124900,71348668,588,588,588,588,143
|
|
20231103,124800,71264584,589,589,589,589,0
|
|
20231103,124700,71264584,589,589,589,589,0
|
|
20231103,124600,71264584,589,589,589,589,0
|
|
20231103,124500,71264584,589,589,589,589,0
|
|
20231103,124400,71264584,589,589,589,589,0
|
|
20231103,124300,71264584,589,589,589,589,0
|
|
20231103,124200,71264584,589,589,589,589,0
|
|
20231103,124100,71264584,589,589,589,589,0
|
|
20231103,124000,71264584,589,589,589,589,0
|
|
20231103,123900,71264584,589,589,589,589,0
|
|
20231103,123800,71264584,589,589,589,589,1
|
|
20231103,123700,71263995,580,588,588,580,10000
|
|
20231103,123600,65460820,591,591,591,591,119
|
|
20231103,123500,65390491,592,592,592,592,0
|
|
20231103,123400,65390491,592,592,592,592,0
|
|
20231103,123300,65390491,592,592,592,592,0
|
|
20231103,123200,65390491,592,592,592,592,0
|
|
20231103,123100,65390491,592,592,592,592,0
|
|
20231103,123000,65390491,592,592,592,592,0
|
|
20231103,122900,65390491,592,592,592,592,0
|
|
20231103,122800,65390491,592,592,592,592,0
|
|
20231103,122700,65390491,592,592,592,592,2
|
|
20231103,122600,65389307,591,591,591,591,145
|
|
20231103,122500,65303612,591,591,591,591,244
|
|
20231103,122400,65159408,591,591,591,591,1
|
|
20231103,122300,65158817,589,589,589,589,16
|
|
20231103,122200,65149393,591,591,591,591,1
|
|
20231103,122100,65148802,592,591,592,591,4000
|
|
20231103,122000,62780852,592,592,592,592,0
|
|
20231103,121900,62780852,592,592,592,592,0
|
|
20231103,121800,62780852,592,592,592,592,0
|
|
20231103,121700,62780852,592,592,592,592,0
|
|
20231103,121600,62780852,592,592,592,592,0
|
|
20231103,121500,62780852,592,592,592,592,0
|
|
20231103,121400,62780852,592,592,592,592,0
|
|
20231103,121300,62780852,592,592,592,592,3475
|
|
20231103,121200,60723652,592,592,592,592,0
|
|
20231103,121100,60723652,592,592,592,592,5
|
|
20231103,121000,60720692,592,592,592,592,34
|
|
20231103,120900,60700564,592,592,592,592,35
|
|
20231103,120800,60679844,592,592,592,592,135
|
|
20231103,120700,60599924,592,592,592,592,235
|
|
20231103,120600,60460804,592,583,592,582,13369
|
|
20231103,120500,52618554,582,582,582,582,0
|
|
20231103,120400,52618554,582,582,582,582,0
|
|
20231103,120300,52618554,582,582,582,582,0
|
|
20231103,120200,52618554,582,582,582,582,0
|
|
20231103,120100,52618554,582,582,582,582,200
|
|
20231103,120000,52502154,581,581,581,581,0
|
|
20231103,115900,52502154,581,581,581,581,0
|
|
20231103,115800,52502154,581,581,581,581,0
|
|
20231103,115700,52502154,581,581,581,581,0
|
|
20231103,115600,52502154,581,581,581,581,0
|
|
20231103,115500,52502154,581,581,581,581,0
|
|
20231103,115400,52502154,581,581,581,581,0
|
|
20231103,115300,52502154,581,581,581,581,0
|
|
20231103,115200,52502154,581,581,581,581,0
|
|
20231103,115100,52502154,581,581,581,581,0
|
|
20231103,115000,52502154,581,578,581,578,1463
|
|
20231103,114900,51652661,578,578,578,578,8
|
|
20231103,114800,51648037,578,578,578,578,0
|
|
20231103,114700,51648037,578,578,578,578,0
|
|
20231103,114600,51648037,578,578,578,578,17
|
|
20231103,114500,51638211,578,576,578,576,462
|
|
20231103,114400,51372097,577,577,577,577,16
|
|
20231103,114300,51362865,578,578,578,578,10
|
|
20231103,114200,51357085,579,579,579,579,0
|
|
20231103,114100,51357085,579,579,579,579,23
|
|
20231103,114000,51343768,580,580,580,580,0
|
|
20231103,113900,51343768,580,580,580,580,337
|
|
20231103,113800,51148308,580,580,580,580,6
|
|
20231103,113700,51144828,580,580,580,580,0
|
|
20231103,113600,51144828,580,580,580,580,0
|
|
20231103,113500,51144828,580,580,580,580,0
|
|
20231103,113400,51144828,580,580,580,580,0
|
|
20231103,113300,51144828,580,580,580,580,0
|
|
20231103,113200,51144828,580,580,580,580,0
|
|
20231103,113100,51144828,580,580,580,580,0
|
|
20231103,113000,51144828,580,580,580,580,0
|
|
20231103,112900,51144828,580,580,580,580,4
|
|
20231103,112800,51142508,580,580,580,580,0
|
|
20231103,112700,51142508,580,580,580,580,0
|
|
20231103,112600,51142508,580,580,580,580,0
|
|
20231103,112500,51142508,580,580,580,580,0
|
|
20231103,112400,51142508,580,580,580,580,1258
|
|
20231103,112300,50412868,580,580,580,580,0
|
|
20231103,112200,50412868,580,580,580,580,0
|
|
20231103,112100,50412868,580,580,580,580,0
|
|
20231103,112000,50412868,580,580,580,580,0
|
|
20231103,111900,50412868,580,580,580,580,0
|
|
20231103,111800,50412868,580,580,580,580,0
|
|
20231103,111700,50412868,580,580,580,580,0
|
|
20231103,111600,50412868,580,580,580,580,0
|
|
20231103,111500,50412868,580,580,580,580,0
|
|
20231103,111400,50412868,580,580,580,580,0
|
|
20231103,111300,50412868,580,580,580,580,0
|
|
20231103,111200,50412868,580,580,580,580,0
|
|
20231103,111100,50412868,580,580,580,580,0
|
|
20231103,111000,50412868,580,580,580,580,0
|
|
20231103,110900,50412868,580,580,580,580,0
|
|
20231103,110800,50412868,580,580,580,580,0
|
|
20231103,110700,50412868,580,580,580,580,0
|
|
20231103,110600,50412868,580,580,580,580,0
|
|
20231103,110500,50412868,580,580,580,580,0
|
|
20231103,110400,50412868,580,580,580,580,0
|
|
20231103,110300,50412868,580,580,580,580,0
|
|
20231103,110200,50412868,580,580,580,580,0
|
|
20231103,110100,50412868,580,580,580,580,0
|
|
20231103,110000,50412868,580,580,580,580,11
|
|
20231103,105900,50406488,580,580,580,580,0
|
|
20231103,105800,50406488,580,580,580,580,0
|
|
20231103,105700,50406488,580,580,580,580,0
|
|
20231103,105600,50406488,580,580,580,580,0
|
|
20231103,105500,50406488,580,579,580,579,31
|
|
20231103,105400,50388536,579,579,579,579,2
|
|
20231103,105300,50387378,580,580,580,580,105
|
|
20231103,105200,50326478,580,580,580,580,0
|
|
20231103,105100,50326478,580,580,580,580,0
|
|
20231103,105000,50326478,580,580,580,580,0
|
|
20231103,104900,50326478,580,580,580,580,0
|
|
20231103,104800,50326478,580,580,580,580,0
|
|
20231103,104700,50326478,580,573,580,569,1914
|
|
20231103,104600,49234045,573,573,573,573,0
|
|
20231103,104500,49234045,573,573,573,573,0
|
|
20231103,104400,49234045,573,573,573,573,120
|
|
20231103,104300,49165285,570,580,580,570,12400
|
|
20231103,104200,42035194,578,583,583,578,4
|
|
20231103,104100,42032867,582,582,582,582,100
|
|
20231103,104000,41974667,585,585,585,585,0
|
|
20231103,103900,41974667,585,585,585,585,0
|
|
20231103,103800,41974667,585,585,585,585,0
|
|
20231103,103700,41974667,585,585,585,585,0
|
|
20231103,103600,41974667,585,586,586,585,880
|
|
20231103,103500,41459865,585,585,585,585,122
|
|
20231103,103400,41388495,585,580,585,580,11
|
|
20231103,103300,41382110,578,578,578,578,0
|
|
20231103,103200,41382110,578,578,578,578,0
|
|
20231103,103100,41382110,578,578,578,578,0
|
|
20231103,103000,41382110,578,578,578,578,0
|
|
20231103,102900,41382110,578,578,578,578,0
|
|
20231103,102800,41382110,578,578,578,578,0
|
|
20231103,102700,41382110,578,578,578,578,0
|
|
20231103,102600,41382110,578,582,582,578,840
|
|
20231103,102500,40893817,585,585,585,585,0
|
|
20231103,102400,40893817,585,585,585,585,0
|
|
20231103,102300,40893817,585,585,585,585,624
|
|
20231103,102200,40528777,587,588,588,587,234
|
|
20231103,102100,40391275,592,592,592,592,0
|
|
20231103,102000,40391275,592,592,592,592,100
|
|
20231103,101900,40332075,587,587,587,587,69
|
|
20231103,101800,40291572,592,592,592,592,0
|
|
20231103,101700,40291572,592,592,592,592,1176
|
|
20231103,101600,39595380,592,592,592,592,0
|
|
20231103,101500,39595380,592,592,592,592,0
|
|
20231103,101400,39595380,592,592,592,592,2642
|
|
20231103,101300,38031316,592,592,592,592,1
|
|
20231103,101200,38030724,595,595,595,595,0
|
|
20231103,101100,38030724,595,595,595,595,500
|
|
20231103,101000,37733224,595,595,595,595,503
|
|
20231103,100900,37433939,596,596,596,596,0
|
|
20231103,100800,37433939,596,596,596,596,0
|
|
20231103,100700,37433939,596,591,596,591,21426
|
|
20231103,100600,24758355,591,591,591,591,0
|
|
20231103,100500,24758355,591,591,591,591,50
|
|
20231103,100400,24728805,590,590,590,590,0
|
|
20231103,100300,24728805,590,590,590,590,0
|
|
20231103,100200,24728805,590,590,590,590,2000
|
|
20231103,100100,23548805,590,591,591,590,199
|
|
20231103,100000,23431296,588,590,590,588,5641
|
|
20231103,095900,20109106,590,585,590,585,7484
|
|
20231103,095800,15725952,584,584,584,584,0
|
|
20231103,095700,15725952,584,584,584,584,0
|
|
20231103,095600,15725952,584,584,584,584,16
|
|
20231103,095500,15716608,584,584,584,584,0
|
|
20231103,095400,15716608,584,583,584,583,605
|
|
20231103,095300,15363294,584,584,584,584,0
|
|
20231103,095200,15363294,584,584,584,584,6
|
|
20231103,095100,15359790,584,584,584,584,178
|
|
20231103,095000,15255838,584,584,584,584,0
|
|
20231103,094900,15255838,584,583,584,582,647
|
|
20231103,094800,14878181,580,580,580,580,5
|
|
20231103,094700,14875281,581,582,582,577,105
|
|
20231103,094600,14814608,582,578,582,578,48
|
|
20231103,094500,14786844,582,582,582,582,0
|
|
20231103,094400,14786844,582,580,582,580,4
|
|
20231103,094300,14784520,580,580,580,580,142
|
|
20231103,094200,14702160,580,580,580,580,0
|
|
20231103,094100,14702160,580,579,580,577,2137
|
|
20231103,094000,13468525,582,583,583,582,1762
|
|
20231103,093900,12441341,583,583,583,583,0
|
|
20231103,093800,12441341,583,583,583,583,0
|
|
20231103,093700,12441341,583,586,586,583,414
|
|
20231103,093600,12199952,586,586,586,586,1
|
|
20231103,093500,12199366,582,583,583,582,10386
|
|
20231103,093400,6144714,583,584,584,583,548
|
|
20231103,093300,5824703,584,584,584,584,1
|
|
20231103,093200,5824119,585,585,585,585,922
|
|
20231103,093100,5284749,586,576,586,576,510
|
|
20231103,093000,4986680,577,577,577,577,0
|
|
20231103,092900,4986680,577,576,577,576,381
|
|
20231103,092800,4766914,575,575,575,575,0
|
|
20231103,092700,4766914,575,575,575,575,0
|
|
20231103,092600,4766914,575,575,575,575,0
|
|
20231103,092500,4766914,575,575,575,575,574
|
|
20231103,092400,4436864,575,575,575,575,459
|
|
20231103,092300,4172939,575,575,575,575,950
|
|
20231103,092200,3626689,577,577,577,577,0
|
|
20231103,092100,3626689,577,577,577,577,0
|
|
20231103,092000,3626689,577,577,577,577,19
|
|
20231103,091900,3615726,577,577,577,577,0
|
|
20231103,091800,3615726,577,577,577,577,584
|
|
20231103,091700,3278758,581,578,581,578,63
|
|
20231103,091600,3242209,577,577,577,577,97
|
|
20231103,091500,3186240,575,576,576,575,143
|
|
20231103,091400,3104012,577,577,577,577,0
|
|
20231103,091300,3104012,577,577,577,577,4
|
|
20231103,091200,3101704,573,577,577,573,56
|
|
20231103,091100,3069456,576,576,576,576,2
|
|
20231103,091000,3068304,577,577,577,577,0
|
|
20231103,090900,3068304,577,572,577,572,4900
|
|
20231103,090800,247202,570,570,570,570,0
|
|
20231103,090700,247202,570,570,570,570,27
|
|
20231103,090600,231812,570,570,570,570,0
|
|
20231103,090500,231812,570,570,570,570,0
|
|
20231103,090400,231812,570,570,570,570,21
|
|
20231103,090300,219842,574,574,574,574,0
|
|
20231103,090200,219842,574,574,574,574,0
|
|
20231103,090100,219842,574,574,574,574,50
|
|
20231103,090000,191142,574,574,574,574,333
|