586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184300,82291146,449,449,449,449,1092
|
|
20231102,184200,82291146,449,449,449,449,0
|
|
20231102,184100,82291146,449,449,449,449,0
|
|
20231102,184000,82291146,449,449,449,449,0
|
|
20231102,183900,82291146,449,449,449,449,0
|
|
20231102,183800,82291146,449,449,449,449,0
|
|
20231102,183700,82291146,449,449,449,449,0
|
|
20231102,183600,82291146,449,449,449,449,0
|
|
20231102,183500,82291146,449,449,449,449,0
|
|
20231102,183400,82291146,449,449,449,449,0
|
|
20231102,183300,82291146,449,449,449,449,0
|
|
20231102,183200,82291146,449,449,449,449,0
|
|
20231102,183100,82291146,449,449,449,449,0
|
|
20231102,183000,82291146,449,449,449,449,0
|
|
20231102,182900,82291146,449,449,449,449,0
|
|
20231102,182800,82291146,449,449,449,449,0
|
|
20231102,182700,82291146,449,449,449,449,0
|
|
20231102,182600,82291146,449,449,449,449,0
|
|
20231102,182500,82291146,449,449,449,449,0
|
|
20231102,182400,82291146,449,449,449,449,0
|
|
20231102,182300,82291146,449,449,449,449,0
|
|
20231102,182200,82291146,449,449,449,449,0
|
|
20231102,182100,82291146,449,449,449,449,0
|
|
20231102,182000,82291146,449,449,449,449,0
|
|
20231102,181900,82291146,449,449,449,449,0
|
|
20231102,181800,82291146,449,449,449,449,0
|
|
20231102,181700,82291146,449,449,449,449,0
|
|
20231102,181600,82291146,449,449,449,449,0
|
|
20231102,181500,82291146,449,449,449,449,0
|
|
20231102,181400,82291146,449,449,449,449,0
|
|
20231102,181300,82291146,449,449,449,449,1092
|
|
20231102,181200,82291146,449,449,449,449,0
|
|
20231102,181100,82291146,449,449,449,449,0
|
|
20231102,181000,82291146,449,449,449,449,0
|
|
20231102,180900,82291146,449,449,449,449,0
|
|
20231102,180800,82291146,449,449,449,449,0
|
|
20231102,180700,82291146,449,449,449,449,0
|
|
20231102,180600,82291146,449,449,449,449,0
|
|
20231102,180500,82291146,449,449,449,449,0
|
|
20231102,180400,82291146,449,449,449,449,0
|
|
20231102,180300,82291146,449,449,449,449,0
|
|
20231102,180200,82291146,449,449,449,449,0
|
|
20231102,180100,82291146,449,449,449,449,0
|
|
20231102,180000,82291146,449,449,449,449,0
|
|
20231102,175900,82291146,449,449,449,449,0
|
|
20231102,175800,82291146,449,449,449,449,0
|
|
20231102,175700,82291146,449,449,449,449,0
|
|
20231102,175600,82291146,449,449,449,449,0
|
|
20231102,175500,82291146,449,449,449,449,0
|
|
20231102,175400,82291146,449,449,449,449,0
|
|
20231102,175300,82291146,449,449,449,449,0
|
|
20231102,175200,82291146,449,449,449,449,0
|
|
20231102,175100,82291146,449,449,449,449,0
|
|
20231102,175000,82291146,449,449,449,449,0
|
|
20231102,174900,82291146,449,449,449,449,0
|
|
20231102,174800,82291146,449,449,449,449,0
|
|
20231102,174700,82291146,449,449,449,449,0
|
|
20231102,174600,82291146,449,449,449,449,0
|
|
20231102,174500,82291146,449,449,449,449,0
|
|
20231102,174400,82291146,449,449,449,449,0
|
|
20231102,174300,82291146,449,449,449,449,1092
|
|
20231102,174200,82291146,449,449,449,449,0
|
|
20231102,174100,82291146,449,449,449,449,0
|
|
20231102,174000,82291146,449,449,449,449,0
|
|
20231102,173900,82291146,449,449,449,449,0
|
|
20231102,173800,82291146,449,449,449,449,0
|
|
20231102,173700,82291146,449,449,449,449,0
|
|
20231102,173600,82291146,449,449,449,449,0
|
|
20231102,173500,82291146,449,449,449,449,0
|
|
20231102,173400,82291146,449,449,449,449,0
|
|
20231102,173300,82291146,449,449,449,449,0
|
|
20231102,173200,82291146,449,449,449,449,0
|
|
20231102,173100,82291146,449,449,449,449,0
|
|
20231102,173000,82291146,449,449,449,449,0
|
|
20231102,172900,82291146,449,449,449,449,0
|
|
20231102,172800,82291146,449,449,449,449,0
|
|
20231102,172700,82291146,449,449,449,449,0
|
|
20231102,172600,82291146,449,449,449,449,0
|
|
20231102,172500,82291146,449,449,449,449,0
|
|
20231102,172400,82291146,449,449,449,449,0
|
|
20231102,172300,82291146,449,449,449,449,0
|
|
20231102,172200,82291146,449,449,449,449,0
|
|
20231102,172100,82291146,449,449,449,449,0
|
|
20231102,172000,82291146,449,449,449,449,0
|
|
20231102,171900,82291146,449,449,449,449,0
|
|
20231102,171800,82291146,449,449,449,449,0
|
|
20231102,171700,82291146,449,449,449,449,0
|
|
20231102,171600,82291146,449,449,449,449,0
|
|
20231102,171500,82291146,449,449,449,449,0
|
|
20231102,171400,82291146,449,449,449,449,0
|
|
20231102,171300,82291146,449,449,449,449,1092
|
|
20231102,171200,82291146,449,449,449,449,0
|
|
20231102,171100,82291146,449,449,449,449,0
|
|
20231102,171000,82291146,449,449,449,449,0
|
|
20231102,170900,82291146,449,449,449,449,0
|
|
20231102,170800,82291146,449,449,449,449,0
|
|
20231102,170700,82291146,449,449,449,449,0
|
|
20231102,170600,82291146,449,449,449,449,0
|
|
20231102,170500,82291146,449,449,449,449,0
|
|
20231102,170400,82291146,449,449,449,449,0
|
|
20231102,170300,82291146,449,449,449,449,0
|
|
20231102,170200,82291146,449,449,449,449,0
|
|
20231102,170100,82291146,449,449,449,449,0
|
|
20231102,170000,82291146,449,449,449,449,0
|
|
20231102,165900,82291146,449,449,449,449,0
|
|
20231102,165800,82291146,449,449,449,449,0
|
|
20231102,165700,82291146,449,449,449,449,0
|
|
20231102,165600,82291146,449,449,449,449,0
|
|
20231102,165500,82291146,449,449,449,449,0
|
|
20231102,165400,82291146,449,449,449,449,0
|
|
20231102,165300,82291146,449,449,449,449,0
|
|
20231102,165200,82291146,449,449,449,449,0
|
|
20231102,165100,82291146,449,449,449,449,0
|
|
20231102,165000,82291146,449,449,449,449,0
|
|
20231102,164900,82291146,449,449,449,449,0
|
|
20231102,164800,82291146,449,449,449,449,0
|
|
20231102,164700,82291146,449,449,449,449,0
|
|
20231102,164600,82291146,449,449,449,449,0
|
|
20231102,164500,82291146,449,449,449,449,0
|
|
20231102,164400,82291146,449,449,449,449,0
|
|
20231102,164300,82291146,449,449,449,449,1092
|
|
20231102,164200,82291146,449,449,449,449,0
|
|
20231102,164100,82291146,449,449,449,449,0
|
|
20231102,164000,82291146,449,449,449,449,0
|
|
20231102,163900,82291146,449,449,449,449,0
|
|
20231102,163800,82291146,449,449,449,449,0
|
|
20231102,163700,82291146,449,449,449,449,0
|
|
20231102,163600,82291146,449,449,449,449,0
|
|
20231102,163500,82291146,449,449,449,449,0
|
|
20231102,163400,82291146,449,449,449,449,0
|
|
20231102,163300,82291146,449,449,449,449,0
|
|
20231102,163200,82291146,449,449,449,449,0
|
|
20231102,163100,82291146,449,449,449,449,0
|
|
20231102,163000,82291146,449,449,449,449,0
|
|
20231102,162900,82291146,449,449,449,449,0
|
|
20231102,162800,82291146,449,449,449,449,0
|
|
20231102,162700,82291146,449,449,449,449,0
|
|
20231102,162600,82291146,449,449,449,449,0
|
|
20231102,162500,82291146,449,449,449,449,0
|
|
20231102,162400,82291146,449,449,449,449,0
|
|
20231102,162300,82291146,449,449,449,449,0
|
|
20231102,162200,82291146,449,449,449,449,0
|
|
20231102,162100,82291146,449,449,449,449,0
|
|
20231102,162000,82291146,449,449,449,449,0
|
|
20231102,161900,82291146,449,449,449,449,0
|
|
20231102,161800,82291146,449,449,449,449,0
|
|
20231102,161700,82291146,449,449,449,449,0
|
|
20231102,161600,82291146,449,449,449,449,0
|
|
20231102,161500,82291146,449,449,449,449,0
|
|
20231102,161400,82291146,449,449,449,449,0
|
|
20231102,161300,82291146,449,449,449,449,1092
|
|
20231102,161200,82291146,449,449,449,449,0
|
|
20231102,161100,82291146,449,449,449,449,0
|
|
20231102,161000,82291146,449,449,449,449,0
|
|
20231102,160900,82291146,449,449,449,449,0
|
|
20231102,160800,82291146,449,449,449,449,0
|
|
20231102,160700,82291146,449,449,449,449,0
|
|
20231102,160600,82291146,449,449,449,449,0
|
|
20231102,160500,82291146,449,449,449,449,0
|
|
20231102,160400,82291146,449,449,449,449,0
|
|
20231102,160300,82291146,449,449,449,449,0
|
|
20231102,160200,82291146,449,449,449,449,0
|
|
20231102,160100,82291146,449,449,449,449,0
|
|
20231102,160000,82291146,449,449,449,449,0
|
|
20231102,155900,82291146,449,449,449,449,0
|
|
20231102,155800,82291146,449,449,449,449,0
|
|
20231102,155700,82291146,449,449,449,449,0
|
|
20231102,155600,82291146,449,449,449,449,0
|
|
20231102,155500,82291146,449,449,449,449,0
|
|
20231102,155400,82291146,449,449,449,449,0
|
|
20231102,155300,82291146,449,449,449,449,0
|
|
20231102,155200,82291146,449,449,449,449,0
|
|
20231102,155100,82291146,449,449,449,449,0
|
|
20231102,155000,82291146,449,449,449,449,0
|
|
20231102,154900,82291146,449,449,449,449,0
|
|
20231102,154800,82291146,449,449,449,449,0
|
|
20231102,154700,82291146,449,449,449,449,0
|
|
20231102,154600,82291146,449,449,449,449,0
|
|
20231102,154500,82291146,449,449,449,449,0
|
|
20231102,154400,82291146,449,449,449,449,0
|
|
20231102,154300,82291146,449,449,449,449,1092
|
|
20231102,154200,82291146,449,449,449,449,0
|
|
20231102,154100,82291146,449,449,449,449,0
|
|
20231102,154000,82291146,449,449,449,449,0
|
|
20231102,153900,82291146,449,449,449,449,0
|
|
20231102,153800,82291146,449,449,449,449,0
|
|
20231102,153700,82291146,449,449,449,449,0
|
|
20231102,153600,82291146,449,449,449,449,0
|
|
20231102,153500,82291146,449,449,449,449,0
|
|
20231102,153400,82291146,449,449,449,449,0
|
|
20231102,153300,82291146,449,449,449,449,0
|
|
20231102,153200,82291146,449,449,449,449,0
|
|
20231102,153100,82291146,449,449,449,449,0
|
|
20231102,153000,82291146,449,449,449,449,1092
|
|
20231102,152900,81800838,445,445,445,445,0
|
|
20231102,152800,81800838,445,445,445,445,0
|
|
20231102,152700,81800838,445,445,445,445,0
|
|
20231102,152600,81800838,445,445,445,445,0
|
|
20231102,152500,81800838,445,445,445,445,0
|
|
20231102,152400,81800838,445,445,445,445,0
|
|
20231102,152300,81800838,445,445,445,445,0
|
|
20231102,152200,81800838,445,445,445,445,0
|
|
20231102,152100,81800838,445,445,445,445,0
|
|
20231102,152000,81800838,445,445,445,445,0
|
|
20231102,151900,81800838,445,445,445,444,29
|
|
20231102,151800,81787934,445,445,445,445,239
|
|
20231102,151700,81681579,445,445,445,445,263
|
|
20231102,151600,81564544,445,446,446,445,1403
|
|
20231102,151500,80940141,446,446,446,446,2
|
|
20231102,151400,80939249,447,447,447,447,0
|
|
20231102,151300,80939249,447,447,447,447,0
|
|
20231102,151200,80939249,447,447,447,447,0
|
|
20231102,151100,80939249,447,447,447,447,5
|
|
20231102,151000,80937014,449,449,449,449,0
|
|
20231102,150900,80937014,449,449,449,449,0
|
|
20231102,150800,80937014,449,449,449,449,0
|
|
20231102,150700,80937014,449,449,449,449,0
|
|
20231102,150600,80937014,449,449,449,449,0
|
|
20231102,150500,80937014,449,449,449,449,0
|
|
20231102,150400,80937014,449,449,449,449,0
|
|
20231102,150300,80937014,449,449,449,449,0
|
|
20231102,150200,80937014,449,449,449,449,0
|
|
20231102,150100,80937014,449,449,449,449,0
|
|
20231102,150000,80937014,449,449,449,449,0
|
|
20231102,145900,80937014,449,449,449,449,0
|
|
20231102,145800,80937014,449,449,449,449,0
|
|
20231102,145700,80937014,449,449,449,449,0
|
|
20231102,145600,80937014,449,449,449,449,16
|
|
20231102,145500,80929830,449,449,449,449,0
|
|
20231102,145400,80929830,449,449,449,449,0
|
|
20231102,145300,80929830,449,449,449,449,0
|
|
20231102,145200,80929830,449,449,449,449,0
|
|
20231102,145100,80929830,449,449,449,449,22
|
|
20231102,145000,80919952,448,448,448,448,0
|
|
20231102,144900,80919952,448,448,448,448,0
|
|
20231102,144800,80919952,448,448,448,448,0
|
|
20231102,144700,80919952,448,448,448,448,0
|
|
20231102,144600,80919952,448,448,448,448,0
|
|
20231102,144500,80919952,448,448,448,448,0
|
|
20231102,144400,80919952,448,448,448,448,2
|
|
20231102,144300,80919056,449,449,449,449,0
|
|
20231102,144200,80919056,449,449,449,449,0
|
|
20231102,144100,80919056,449,449,449,449,0
|
|
20231102,144000,80919056,449,449,449,449,0
|
|
20231102,143900,80919056,449,446,449,446,506
|
|
20231102,143800,80693377,446,446,446,446,0
|
|
20231102,143700,80693377,446,446,446,446,0
|
|
20231102,143600,80693377,446,446,446,446,0
|
|
20231102,143500,80693377,446,446,446,446,0
|
|
20231102,143400,80693377,446,446,446,446,0
|
|
20231102,143300,80693377,446,446,446,446,20
|
|
20231102,143200,80684457,446,446,446,446,0
|
|
20231102,143100,80684457,446,446,446,446,0
|
|
20231102,143000,80684457,446,446,446,446,33
|
|
20231102,142900,80669739,445,445,445,445,0
|
|
20231102,142800,80669739,445,445,445,445,0
|
|
20231102,142700,80669739,445,445,445,445,0
|
|
20231102,142600,80669739,445,445,445,445,0
|
|
20231102,142500,80669739,445,445,445,445,0
|
|
20231102,142400,80669739,445,445,445,445,0
|
|
20231102,142300,80669739,445,445,445,445,0
|
|
20231102,142200,80669739,445,445,445,445,10
|
|
20231102,142100,80665289,446,446,446,446,0
|
|
20231102,142000,80665289,446,446,446,446,0
|
|
20231102,141900,80665289,446,446,446,446,0
|
|
20231102,141800,80665289,446,446,446,446,47
|
|
20231102,141700,80644327,444,444,444,444,0
|
|
20231102,141600,80644327,444,444,444,444,0
|
|
20231102,141500,80644327,444,444,444,444,0
|
|
20231102,141400,80644327,444,445,445,444,100
|
|
20231102,141300,80599915,446,446,446,446,0
|
|
20231102,141200,80599915,446,446,446,446,0
|
|
20231102,141100,80599915,446,446,446,446,0
|
|
20231102,141000,80599915,446,446,446,446,0
|
|
20231102,140900,80599915,446,446,446,446,1
|
|
20231102,140800,80599469,444,444,444,444,0
|
|
20231102,140700,80599469,444,444,444,444,0
|
|
20231102,140600,80599469,444,444,444,444,1
|
|
20231102,140500,80599025,444,444,444,444,0
|
|
20231102,140400,80599025,444,444,444,444,0
|
|
20231102,140300,80599025,444,444,444,444,0
|
|
20231102,140200,80599025,444,444,444,444,0
|
|
20231102,140100,80599025,444,444,444,444,0
|
|
20231102,140000,80599025,444,445,445,444,452
|
|
20231102,135900,80398307,444,444,444,444,0
|
|
20231102,135800,80398307,444,444,444,444,0
|
|
20231102,135700,80398307,444,446,446,444,639
|
|
20231102,135600,80113915,447,447,447,447,3
|
|
20231102,135500,80112574,448,448,448,448,0
|
|
20231102,135400,80112574,448,448,448,448,0
|
|
20231102,135300,80112574,448,448,448,448,0
|
|
20231102,135200,80112574,448,448,448,448,0
|
|
20231102,135100,80112574,448,448,448,448,0
|
|
20231102,135000,80112574,448,448,448,448,0
|
|
20231102,134900,80112574,448,448,448,448,0
|
|
20231102,134800,80112574,448,448,448,448,2000
|
|
20231102,134700,79216574,446,445,446,445,883
|
|
20231102,134600,78823113,445,445,445,445,0
|
|
20231102,134500,78823113,445,445,445,445,0
|
|
20231102,134400,78823113,445,445,445,445,10
|
|
20231102,134300,78818663,445,445,445,445,0
|
|
20231102,134200,78818663,445,445,445,445,0
|
|
20231102,134100,78818663,445,445,445,445,0
|
|
20231102,134000,78818663,445,445,445,445,0
|
|
20231102,133900,78818663,445,445,445,445,0
|
|
20231102,133800,78818663,445,445,445,445,0
|
|
20231102,133700,78818663,445,445,445,445,0
|
|
20231102,133600,78818663,445,445,445,445,0
|
|
20231102,133500,78818663,445,445,445,445,34
|
|
20231102,133400,78803533,443,443,443,443,0
|
|
20231102,133300,78803533,443,443,443,443,0
|
|
20231102,133200,78803533,443,443,443,443,0
|
|
20231102,133100,78803533,443,443,443,443,41
|
|
20231102,133000,78785370,442,443,443,442,8125
|
|
20231102,132900,75189298,444,445,445,443,6240
|
|
20231102,132800,72418727,445,447,447,445,2635
|
|
20231102,132700,71245994,446,446,446,446,0
|
|
20231102,132600,71245994,446,446,446,446,390
|
|
20231102,132500,71072054,446,446,446,446,1328
|
|
20231102,132400,70479766,447,447,447,447,2074
|
|
20231102,132300,69552688,448,448,448,448,0
|
|
20231102,132200,69552688,448,448,448,448,0
|
|
20231102,132100,69552688,448,448,448,448,99
|
|
20231102,132000,69508336,448,448,448,448,0
|
|
20231102,131900,69508336,448,448,448,448,0
|
|
20231102,131800,69508336,448,448,448,448,0
|
|
20231102,131700,69508336,448,448,448,448,0
|
|
20231102,131600,69508336,448,448,448,448,0
|
|
20231102,131500,69508336,448,448,448,448,0
|
|
20231102,131400,69508336,448,448,448,448,1105
|
|
20231102,131300,69013296,448,448,448,448,1000
|
|
20231102,131200,68565296,448,448,448,448,10
|
|
20231102,131100,68560816,448,448,448,448,0
|
|
20231102,131000,68560816,448,448,448,448,1500
|
|
20231102,130900,67888816,449,449,449,449,1000
|
|
20231102,130800,67439816,447,447,447,447,0
|
|
20231102,130700,67439816,447,447,447,447,0
|
|
20231102,130600,67439816,447,447,447,447,2
|
|
20231102,130500,67438922,449,449,449,449,520
|
|
20231102,130400,67205442,447,447,447,447,0
|
|
20231102,130300,67205442,447,447,447,447,0
|
|
20231102,130200,67205442,447,447,447,447,0
|
|
20231102,130100,67205442,447,447,447,447,0
|
|
20231102,130000,67205442,447,447,447,447,0
|
|
20231102,125900,67205442,447,447,447,447,0
|
|
20231102,125800,67205442,447,447,447,447,0
|
|
20231102,125700,67205442,447,447,447,447,0
|
|
20231102,125600,67205442,447,447,447,447,0
|
|
20231102,125500,67205442,447,447,447,447,30
|
|
20231102,125400,67192032,447,447,447,447,270
|
|
20231102,125300,67071342,447,447,447,447,10
|
|
20231102,125200,67066872,450,450,450,450,0
|
|
20231102,125100,67066872,450,450,450,450,0
|
|
20231102,125000,67066872,450,450,450,450,0
|
|
20231102,124900,67066872,450,450,450,450,0
|
|
20231102,124800,67066872,450,450,450,450,0
|
|
20231102,124700,67066872,450,450,450,450,0
|
|
20231102,124600,67066872,450,450,450,450,0
|
|
20231102,124500,67066872,450,450,450,450,0
|
|
20231102,124400,67066872,450,450,450,450,0
|
|
20231102,124300,67066872,450,450,450,450,0
|
|
20231102,124200,67066872,450,450,450,450,0
|
|
20231102,124100,67066872,450,450,450,450,0
|
|
20231102,124000,67066872,450,450,450,450,0
|
|
20231102,123900,67066872,450,450,450,450,0
|
|
20231102,123800,67066872,450,450,450,450,0
|
|
20231102,123700,67066872,450,450,450,450,0
|
|
20231102,123600,67066872,450,450,450,450,0
|
|
20231102,123500,67066872,450,450,450,450,0
|
|
20231102,123400,67066872,450,450,450,450,15
|
|
20231102,123300,67060122,450,448,450,448,6141
|
|
20231102,123200,64299881,448,448,448,448,0
|
|
20231102,123100,64299881,448,448,448,448,0
|
|
20231102,123000,64299881,448,448,448,448,0
|
|
20231102,122900,64299881,448,448,448,448,4
|
|
20231102,122800,64298089,446,447,447,446,6000
|
|
20231102,122700,61621992,447,447,447,447,0
|
|
20231102,122600,61621992,447,447,447,447,0
|
|
20231102,122500,61621992,447,447,447,447,187
|
|
20231102,122400,61538403,447,447,447,447,0
|
|
20231102,122300,61538403,447,448,448,447,4000
|
|
20231102,122200,59748816,449,449,449,449,0
|
|
20231102,122100,59748816,449,449,449,449,0
|
|
20231102,122000,59748816,449,449,449,449,1
|
|
20231102,121900,59748367,449,449,449,449,1
|
|
20231102,121800,59747918,449,449,449,449,0
|
|
20231102,121700,59747918,449,449,449,449,1042
|
|
20231102,121600,59280060,450,450,450,450,10
|
|
20231102,121500,59275560,448,449,449,448,1000
|
|
20231102,121400,58827559,450,450,450,450,1571
|
|
20231102,121300,58120609,450,452,452,450,593
|
|
20231102,121200,57853573,452,451,452,451,1876
|
|
20231102,121100,57007081,451,448,451,448,988
|
|
20231102,121000,56562993,451,451,451,451,1146
|
|
20231102,120900,56046147,449,449,449,449,29288
|
|
20231102,120800,42895835,449,449,449,449,223
|
|
20231102,120700,42795708,449,449,449,449,0
|
|
20231102,120600,42795708,449,449,449,449,390
|
|
20231102,120500,42620598,449,449,449,449,2069
|
|
20231102,120400,41691617,449,448,449,448,1499
|
|
20231102,120300,41019113,448,448,448,448,0
|
|
20231102,120200,41019113,448,448,448,448,0
|
|
20231102,120100,41019113,448,448,448,448,0
|
|
20231102,120000,41019113,448,448,448,448,50
|
|
20231102,115900,40996713,448,448,448,448,0
|
|
20231102,115800,40996713,448,448,448,448,0
|
|
20231102,115700,40996713,448,448,448,448,0
|
|
20231102,115600,40996713,448,448,448,448,0
|
|
20231102,115500,40996713,448,448,448,448,27
|
|
20231102,115400,40984617,448,448,448,448,2
|
|
20231102,115300,40983721,448,448,448,448,12
|
|
20231102,115200,40978345,448,448,448,448,0
|
|
20231102,115100,40978345,448,448,448,448,31
|
|
20231102,115000,40964457,448,448,448,448,0
|
|
20231102,114900,40964457,448,448,448,448,0
|
|
20231102,114800,40964457,448,448,448,448,0
|
|
20231102,114700,40964457,448,448,448,448,0
|
|
20231102,114600,40964457,448,448,448,448,0
|
|
20231102,114500,40964457,448,448,448,448,0
|
|
20231102,114400,40964457,448,448,448,448,0
|
|
20231102,114300,40964457,448,448,448,448,0
|
|
20231102,114200,40964457,448,448,448,448,0
|
|
20231102,114100,40964457,448,448,448,448,0
|
|
20231102,114000,40964457,448,448,448,448,0
|
|
20231102,113900,40964457,448,448,448,448,0
|
|
20231102,113800,40964457,448,448,448,448,8
|
|
20231102,113700,40960873,448,448,448,448,0
|
|
20231102,113600,40960873,448,448,448,448,0
|
|
20231102,113500,40960873,448,448,448,448,1945
|
|
20231102,113400,40089513,449,449,449,449,0
|
|
20231102,113300,40089513,449,449,449,449,1
|
|
20231102,113200,40089064,449,449,449,449,0
|
|
20231102,113100,40089064,449,449,449,449,0
|
|
20231102,113000,40089064,449,449,449,449,0
|
|
20231102,112900,40089064,449,449,449,449,0
|
|
20231102,112800,40089064,449,449,449,449,0
|
|
20231102,112700,40089064,449,449,449,449,5
|
|
20231102,112600,40086819,449,449,449,449,0
|
|
20231102,112500,40086819,449,449,449,449,3
|
|
20231102,112400,40085472,449,449,449,449,100
|
|
20231102,112300,40040572,449,449,449,449,0
|
|
20231102,112200,40040572,449,449,449,449,0
|
|
20231102,112100,40040572,449,449,449,449,1
|
|
20231102,112000,40040123,449,449,449,449,0
|
|
20231102,111900,40040123,449,449,449,449,0
|
|
20231102,111800,40040123,449,449,449,449,0
|
|
20231102,111700,40040123,449,449,449,449,0
|
|
20231102,111600,40040123,449,449,449,449,0
|
|
20231102,111500,40040123,449,449,449,449,0
|
|
20231102,111400,40040123,449,449,449,449,0
|
|
20231102,111300,40040123,449,449,449,449,0
|
|
20231102,111200,40040123,449,449,449,449,0
|
|
20231102,111100,40040123,449,449,449,449,0
|
|
20231102,111000,40040123,449,449,449,449,0
|
|
20231102,110900,40040123,449,449,449,449,0
|
|
20231102,110800,40040123,449,449,449,449,0
|
|
20231102,110700,40040123,449,449,449,449,0
|
|
20231102,110600,40040123,449,449,449,449,0
|
|
20231102,110500,40040123,449,449,449,449,0
|
|
20231102,110400,40040123,449,449,449,449,400
|
|
20231102,110300,39860523,449,449,449,449,70
|
|
20231102,110200,39829093,449,449,449,449,0
|
|
20231102,110100,39829093,449,449,449,449,45
|
|
20231102,110000,39808888,449,449,449,449,0
|
|
20231102,105900,39808888,449,449,449,449,100
|
|
20231102,105800,39763988,449,449,449,449,2000
|
|
20231102,105700,38865988,449,449,449,449,0
|
|
20231102,105600,38865988,449,449,449,449,0
|
|
20231102,105500,38865988,449,449,449,449,2000
|
|
20231102,105400,37967988,449,449,449,449,0
|
|
20231102,105300,37967988,449,449,449,449,0
|
|
20231102,105200,37967988,449,449,449,449,0
|
|
20231102,105100,37967988,449,449,449,449,0
|
|
20231102,105000,37967988,449,449,449,449,0
|
|
20231102,104900,37967988,449,449,449,449,0
|
|
20231102,104800,37967988,449,449,449,449,0
|
|
20231102,104700,37967988,449,449,449,449,0
|
|
20231102,104600,37967988,449,449,449,449,65
|
|
20231102,104500,37938803,448,448,448,448,0
|
|
20231102,104400,37938803,448,448,448,448,2500
|
|
20231102,104300,36818803,448,448,448,448,1111
|
|
20231102,104200,36321075,448,448,448,448,0
|
|
20231102,104100,36321075,448,448,448,448,0
|
|
20231102,104000,36321075,448,448,448,448,0
|
|
20231102,103900,36321075,448,448,448,448,0
|
|
20231102,103800,36321075,448,448,448,448,0
|
|
20231102,103700,36321075,448,448,448,448,0
|
|
20231102,103600,36321075,448,448,448,448,0
|
|
20231102,103500,36321075,448,448,448,448,0
|
|
20231102,103400,36321075,448,448,448,448,0
|
|
20231102,103300,36321075,448,448,448,448,0
|
|
20231102,103200,36321075,448,448,448,448,600
|
|
20231102,103100,36052275,448,448,448,448,0
|
|
20231102,103000,36052275,448,448,448,448,0
|
|
20231102,102900,36052275,448,448,448,448,0
|
|
20231102,102800,36052275,448,448,448,448,0
|
|
20231102,102700,36052275,448,448,448,448,0
|
|
20231102,102600,36052275,448,448,448,448,0
|
|
20231102,102500,36052275,448,448,448,448,0
|
|
20231102,102400,36052275,448,448,448,448,0
|
|
20231102,102300,36052275,448,448,448,448,0
|
|
20231102,102200,36052275,448,448,448,448,0
|
|
20231102,102100,36052275,448,448,448,448,0
|
|
20231102,102000,36052275,448,448,448,448,0
|
|
20231102,101900,36052275,448,448,448,448,0
|
|
20231102,101800,36052275,448,448,448,448,0
|
|
20231102,101700,36052275,448,448,448,448,1
|
|
20231102,101600,36051827,449,449,449,449,0
|
|
20231102,101500,36051827,449,449,449,449,4
|
|
20231102,101400,36050031,449,449,449,449,0
|
|
20231102,101300,36050031,449,449,449,449,0
|
|
20231102,101200,36050031,449,449,449,449,670
|
|
20231102,101100,35749201,448,448,448,448,442
|
|
20231102,101000,35551185,447,448,448,447,185
|
|
20231102,100900,35468400,448,448,448,448,0
|
|
20231102,100800,35468400,448,448,448,448,408
|
|
20231102,100700,35285616,448,448,448,448,96
|
|
20231102,100600,35242608,448,448,448,448,0
|
|
20231102,100500,35242608,448,448,448,448,4
|
|
20231102,100400,35240816,448,448,448,448,13
|
|
20231102,100300,35234992,448,448,448,448,647
|
|
20231102,100200,34945136,448,448,448,448,0
|
|
20231102,100100,34945136,448,448,448,448,0
|
|
20231102,100000,34945136,448,448,448,448,0
|
|
20231102,095900,34945136,448,448,448,448,0
|
|
20231102,095800,34945136,448,448,448,448,255
|
|
20231102,095700,34830896,449,449,449,449,1
|
|
20231102,095600,34830447,449,449,449,449,0
|
|
20231102,095500,34830447,449,449,449,449,2
|
|
20231102,095400,34829549,448,448,448,448,0
|
|
20231102,095300,34829549,448,448,448,448,0
|
|
20231102,095200,34829549,448,448,448,448,0
|
|
20231102,095100,34829549,448,448,448,448,0
|
|
20231102,095000,34829549,448,448,448,448,0
|
|
20231102,094900,34829549,448,448,448,448,2
|
|
20231102,094800,34828653,448,448,448,448,0
|
|
20231102,094700,34828653,448,448,448,448,0
|
|
20231102,094600,34828653,448,448,448,448,0
|
|
20231102,094500,34828653,448,448,448,448,0
|
|
20231102,094400,34828653,448,448,448,448,0
|
|
20231102,094300,34828653,448,448,448,448,700
|
|
20231102,094200,34515053,447,447,447,447,0
|
|
20231102,094100,34515053,447,447,447,447,0
|
|
20231102,094000,34515053,447,447,447,447,855
|
|
20231102,093900,34132868,448,448,448,448,0
|
|
20231102,093800,34132868,448,448,448,448,0
|
|
20231102,093700,34132868,448,448,448,448,112
|
|
20231102,093600,34082692,449,449,449,449,0
|
|
20231102,093500,34082692,449,449,449,449,0
|
|
20231102,093400,34082692,449,449,449,449,11
|
|
20231102,093300,34077753,449,449,449,449,210
|
|
20231102,093200,33983463,449,449,449,449,5
|
|
20231102,093100,33981218,449,449,449,449,3
|
|
20231102,093000,33979871,448,448,448,448,11
|
|
20231102,092900,33974943,448,448,448,448,1
|
|
20231102,092800,33974495,448,449,449,448,101
|
|
20231102,092700,33929246,449,449,449,449,0
|
|
20231102,092600,33929246,449,449,449,449,0
|
|
20231102,092500,33929246,449,449,449,449,0
|
|
20231102,092400,33929246,449,449,449,449,0
|
|
20231102,092300,33929246,449,449,449,449,258
|
|
20231102,092200,33813404,447,447,447,447,816
|
|
20231102,092100,33448652,447,447,447,447,1410
|
|
20231102,092000,32818382,447,447,447,447,1
|
|
20231102,091900,32817935,446,446,446,445,3002
|
|
20231102,091800,31479137,446,446,446,446,129
|
|
20231102,091700,31421603,446,446,446,446,995
|
|
20231102,091600,30977833,446,445,446,443,349
|
|
20231102,091500,30822528,445,448,448,444,48002
|
|
20231102,091400,9490636,447,448,448,447,2124
|
|
20231102,091300,8540731,449,448,449,448,1101
|
|
20231102,091200,8046483,448,448,448,448,1676
|
|
20231102,091100,7295635,449,449,449,449,821
|
|
20231102,091000,6927006,450,450,450,450,1
|
|
20231102,090900,6926556,450,450,450,449,520
|
|
20231102,090800,6693056,450,450,450,450,13
|
|
20231102,090700,6687206,450,450,450,450,11
|
|
20231102,090600,6682256,449,449,449,449,497
|
|
20231102,090500,6459103,449,451,451,449,1674
|
|
20231102,090400,5707470,460,464,464,452,3
|
|
20231102,090300,5706094,451,451,472,450,10743
|
|
20231102,090200,724443,449,449,449,449,0
|
|
20231102,090100,724443,449,451,451,449,1600
|
|
20231102,090000,5863,451,451,451,451,13
|