586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184300,71957718,450,450,450,450,2003
|
|
20231103,184200,71957718,450,450,450,450,0
|
|
20231103,184100,71957718,450,450,450,450,0
|
|
20231103,184000,71957718,450,450,450,450,0
|
|
20231103,183900,71957718,450,450,450,450,0
|
|
20231103,183800,71957718,450,450,450,450,0
|
|
20231103,183700,71957718,450,450,450,450,0
|
|
20231103,183600,71957718,450,450,450,450,0
|
|
20231103,183500,71957718,450,450,450,450,0
|
|
20231103,183400,71957718,450,450,450,450,0
|
|
20231103,183300,71957718,450,450,450,450,0
|
|
20231103,183200,71957718,450,450,450,450,0
|
|
20231103,183100,71957718,450,450,450,450,0
|
|
20231103,183000,71957718,450,450,450,450,0
|
|
20231103,182900,71957718,450,450,450,450,0
|
|
20231103,182800,71957718,450,450,450,450,0
|
|
20231103,182700,71957718,450,450,450,450,0
|
|
20231103,182600,71957718,450,450,450,450,0
|
|
20231103,182500,71957718,450,450,450,450,0
|
|
20231103,182400,71957718,450,450,450,450,0
|
|
20231103,182300,71957718,450,450,450,450,0
|
|
20231103,182200,71957718,450,450,450,450,0
|
|
20231103,182100,71957718,450,450,450,450,0
|
|
20231103,182000,71957718,450,450,450,450,0
|
|
20231103,181900,71957718,450,450,450,450,0
|
|
20231103,181800,71957718,450,450,450,450,0
|
|
20231103,181700,71957718,450,450,450,450,0
|
|
20231103,181600,71957718,450,450,450,450,0
|
|
20231103,181500,71957718,450,450,450,450,0
|
|
20231103,181400,71957718,450,450,450,450,0
|
|
20231103,181300,71957718,450,450,450,450,2003
|
|
20231103,181200,71957718,450,450,450,450,0
|
|
20231103,181100,71957718,450,450,450,450,0
|
|
20231103,181000,71957718,450,450,450,450,0
|
|
20231103,180900,71957718,450,450,450,450,0
|
|
20231103,180800,71957718,450,450,450,450,0
|
|
20231103,180700,71957718,450,450,450,450,0
|
|
20231103,180600,71957718,450,450,450,450,0
|
|
20231103,180500,71957718,450,450,450,450,0
|
|
20231103,180400,71957718,450,450,450,450,0
|
|
20231103,180300,71957718,450,450,450,450,0
|
|
20231103,180200,71957718,450,450,450,450,0
|
|
20231103,180100,71957718,450,450,450,450,0
|
|
20231103,180000,71957718,450,450,450,450,0
|
|
20231103,175900,71957718,450,450,450,450,0
|
|
20231103,175800,71957718,450,450,450,450,0
|
|
20231103,175700,71957718,450,450,450,450,0
|
|
20231103,175600,71957718,450,450,450,450,0
|
|
20231103,175500,71957718,450,450,450,450,0
|
|
20231103,175400,71957718,450,450,450,450,0
|
|
20231103,175300,71957718,450,450,450,450,0
|
|
20231103,175200,71957718,450,450,450,450,0
|
|
20231103,175100,71957718,450,450,450,450,0
|
|
20231103,175000,71957718,450,450,450,450,0
|
|
20231103,174900,71957718,450,450,450,450,0
|
|
20231103,174800,71957718,450,450,450,450,0
|
|
20231103,174700,71957718,450,450,450,450,0
|
|
20231103,174600,71957718,450,450,450,450,0
|
|
20231103,174500,71957718,450,450,450,450,0
|
|
20231103,174400,71957718,450,450,450,450,0
|
|
20231103,174300,71957718,450,450,450,450,2003
|
|
20231103,174200,71957718,450,450,450,450,0
|
|
20231103,174100,71957718,450,450,450,450,0
|
|
20231103,174000,71957718,450,450,450,450,0
|
|
20231103,173900,71957718,450,450,450,450,0
|
|
20231103,173800,71957718,450,450,450,450,0
|
|
20231103,173700,71957718,450,450,450,450,0
|
|
20231103,173600,71957718,450,450,450,450,0
|
|
20231103,173500,71957718,450,450,450,450,0
|
|
20231103,173400,71957718,450,450,450,450,0
|
|
20231103,173300,71957718,450,450,450,450,0
|
|
20231103,173200,71957718,450,450,450,450,0
|
|
20231103,173100,71957718,450,450,450,450,0
|
|
20231103,173000,71957718,450,450,450,450,0
|
|
20231103,172900,71957718,450,450,450,450,0
|
|
20231103,172800,71957718,450,450,450,450,0
|
|
20231103,172700,71957718,450,450,450,450,0
|
|
20231103,172600,71957718,450,450,450,450,0
|
|
20231103,172500,71957718,450,450,450,450,0
|
|
20231103,172400,71957718,450,450,450,450,0
|
|
20231103,172300,71957718,450,450,450,450,0
|
|
20231103,172200,71957718,450,450,450,450,0
|
|
20231103,172100,71957718,450,450,450,450,0
|
|
20231103,172000,71957718,450,450,450,450,0
|
|
20231103,171900,71957718,450,450,450,450,0
|
|
20231103,171800,71957718,450,450,450,450,0
|
|
20231103,171700,71957718,450,450,450,450,0
|
|
20231103,171600,71957718,450,450,450,450,0
|
|
20231103,171500,71957718,450,450,450,450,0
|
|
20231103,171400,71957718,450,450,450,450,0
|
|
20231103,171300,71957718,450,450,450,450,2003
|
|
20231103,171200,71957718,450,450,450,450,0
|
|
20231103,171100,71957718,450,450,450,450,0
|
|
20231103,171000,71957718,450,450,450,450,0
|
|
20231103,170900,71957718,450,450,450,450,0
|
|
20231103,170800,71957718,450,450,450,450,0
|
|
20231103,170700,71957718,450,450,450,450,0
|
|
20231103,170600,71957718,450,450,450,450,0
|
|
20231103,170500,71957718,450,450,450,450,0
|
|
20231103,170400,71957718,450,450,450,450,0
|
|
20231103,170300,71957718,450,450,450,450,0
|
|
20231103,170200,71957718,450,450,450,450,0
|
|
20231103,170100,71957718,450,450,450,450,0
|
|
20231103,170000,71957718,450,450,450,450,0
|
|
20231103,165900,71957718,450,450,450,450,0
|
|
20231103,165800,71957718,450,450,450,450,0
|
|
20231103,165700,71957718,450,450,450,450,0
|
|
20231103,165600,71957718,450,450,450,450,0
|
|
20231103,165500,71957718,450,450,450,450,0
|
|
20231103,165400,71957718,450,450,450,450,0
|
|
20231103,165300,71957718,450,450,450,450,0
|
|
20231103,165200,71957718,450,450,450,450,0
|
|
20231103,165100,71957718,450,450,450,450,0
|
|
20231103,165000,71957718,450,450,450,450,0
|
|
20231103,164900,71957718,450,450,450,450,0
|
|
20231103,164800,71957718,450,450,450,450,0
|
|
20231103,164700,71957718,450,450,450,450,0
|
|
20231103,164600,71957718,450,450,450,450,0
|
|
20231103,164500,71957718,450,450,450,450,0
|
|
20231103,164400,71957718,450,450,450,450,0
|
|
20231103,164300,71957718,450,450,450,450,2003
|
|
20231103,164200,71957718,450,450,450,450,0
|
|
20231103,164100,71957718,450,450,450,450,0
|
|
20231103,164000,71957718,450,450,450,450,0
|
|
20231103,163900,71957718,450,450,450,450,0
|
|
20231103,163800,71957718,450,450,450,450,0
|
|
20231103,163700,71957718,450,450,450,450,0
|
|
20231103,163600,71957718,450,450,450,450,0
|
|
20231103,163500,71957718,450,450,450,450,0
|
|
20231103,163400,71957718,450,450,450,450,0
|
|
20231103,163300,71957718,450,450,450,450,0
|
|
20231103,163200,71957718,450,450,450,450,0
|
|
20231103,163100,71957718,450,450,450,450,0
|
|
20231103,163000,71957718,450,450,450,450,0
|
|
20231103,162900,71957718,450,450,450,450,0
|
|
20231103,162800,71957718,450,450,450,450,0
|
|
20231103,162700,71957718,450,450,450,450,0
|
|
20231103,162600,71957718,450,450,450,450,0
|
|
20231103,162500,71957718,450,450,450,450,0
|
|
20231103,162400,71957718,450,450,450,450,0
|
|
20231103,162300,71957718,450,450,450,450,0
|
|
20231103,162200,71957718,450,450,450,450,0
|
|
20231103,162100,71957718,450,450,450,450,0
|
|
20231103,162000,71957718,450,450,450,450,0
|
|
20231103,161900,71957718,450,450,450,450,0
|
|
20231103,161800,71957718,450,450,450,450,0
|
|
20231103,161700,71957718,450,450,450,450,0
|
|
20231103,161600,71957718,450,450,450,450,0
|
|
20231103,161500,71957718,450,450,450,450,0
|
|
20231103,161400,71957718,450,450,450,450,0
|
|
20231103,161300,71957718,450,450,450,450,2003
|
|
20231103,161200,71957718,450,450,450,450,0
|
|
20231103,161100,71957718,450,450,450,450,0
|
|
20231103,161000,71957718,450,450,450,450,0
|
|
20231103,160900,71957718,450,450,450,450,0
|
|
20231103,160800,71957718,450,450,450,450,0
|
|
20231103,160700,71957718,450,450,450,450,0
|
|
20231103,160600,71957718,450,450,450,450,0
|
|
20231103,160500,71957718,450,450,450,450,0
|
|
20231103,160400,71957718,450,450,450,450,0
|
|
20231103,160300,71957718,450,450,450,450,0
|
|
20231103,160200,71957718,450,450,450,450,0
|
|
20231103,160100,71957718,450,450,450,450,0
|
|
20231103,160000,71957718,450,450,450,450,0
|
|
20231103,155900,71957718,450,450,450,450,0
|
|
20231103,155800,71957718,450,450,450,450,0
|
|
20231103,155700,71957718,450,450,450,450,0
|
|
20231103,155600,71957718,450,450,450,450,0
|
|
20231103,155500,71957718,450,450,450,450,0
|
|
20231103,155400,71957718,450,450,450,450,0
|
|
20231103,155300,71957718,450,450,450,450,0
|
|
20231103,155200,71957718,450,450,450,450,0
|
|
20231103,155100,71957718,450,450,450,450,0
|
|
20231103,155000,71957718,450,450,450,450,0
|
|
20231103,154900,71957718,450,450,450,450,0
|
|
20231103,154800,71957718,450,450,450,450,0
|
|
20231103,154700,71957718,450,450,450,450,0
|
|
20231103,154600,71957718,450,450,450,450,0
|
|
20231103,154500,71957718,450,450,450,450,0
|
|
20231103,154400,71957718,450,450,450,450,0
|
|
20231103,154300,71957718,450,450,450,450,2003
|
|
20231103,154200,71957718,450,450,450,450,0
|
|
20231103,154100,71957718,450,450,450,450,0
|
|
20231103,154000,71957718,450,450,450,450,0
|
|
20231103,153900,71957718,450,450,450,450,0
|
|
20231103,153800,71957718,450,450,450,450,0
|
|
20231103,153700,71957718,450,450,450,450,0
|
|
20231103,153600,71957718,450,450,450,450,0
|
|
20231103,153500,71957718,450,450,450,450,0
|
|
20231103,153400,71957718,450,450,450,450,0
|
|
20231103,153300,71957718,450,450,450,450,0
|
|
20231103,153200,71957718,450,450,450,450,0
|
|
20231103,153100,71957718,450,450,450,450,0
|
|
20231103,153000,71957718,450,450,450,450,2003
|
|
20231103,152900,71056368,450,450,450,450,0
|
|
20231103,152800,71056368,450,450,450,450,0
|
|
20231103,152700,71056368,450,450,450,450,0
|
|
20231103,152600,71056368,450,450,450,450,0
|
|
20231103,152500,71056368,450,450,450,450,0
|
|
20231103,152400,71056368,450,450,450,450,0
|
|
20231103,152300,71056368,450,450,450,450,0
|
|
20231103,152200,71056368,450,450,450,450,0
|
|
20231103,152100,71056368,450,450,450,450,0
|
|
20231103,152000,71056368,450,450,450,450,0
|
|
20231103,151900,71056368,450,450,450,450,8
|
|
20231103,151800,71052768,450,449,450,448,4136
|
|
20231103,151700,69199833,449,449,449,449,0
|
|
20231103,151600,69199833,449,449,449,449,1633
|
|
20231103,151500,68466616,449,449,449,449,852
|
|
20231103,151400,68084068,450,450,450,450,0
|
|
20231103,151300,68084068,450,450,450,450,0
|
|
20231103,151200,68084068,450,450,451,450,962
|
|
20231103,151100,67651163,450,450,450,450,0
|
|
20231103,151000,67651163,450,450,450,450,45
|
|
20231103,150900,67630913,450,450,450,450,0
|
|
20231103,150800,67630913,450,450,450,450,0
|
|
20231103,150700,67630913,450,450,450,450,100
|
|
20231103,150600,67585913,450,450,450,450,287
|
|
20231103,150500,67456763,451,451,451,451,0
|
|
20231103,150400,67456763,451,451,451,451,14
|
|
20231103,150300,67450449,450,450,450,450,0
|
|
20231103,150200,67450449,450,450,450,450,0
|
|
20231103,150100,67450449,450,450,450,450,499
|
|
20231103,150000,67225899,450,450,450,450,500
|
|
20231103,145900,67000899,452,451,452,451,659
|
|
20231103,145800,66703689,451,451,451,451,1
|
|
20231103,145700,66703238,449,449,449,449,0
|
|
20231103,145600,66703238,449,449,449,449,500
|
|
20231103,145500,66478738,449,449,449,449,0
|
|
20231103,145400,66478738,449,449,449,449,0
|
|
20231103,145300,66478738,449,449,449,449,618
|
|
20231103,145200,66201256,450,450,450,450,1000
|
|
20231103,145100,65751256,451,451,451,451,336
|
|
20231103,145000,65599720,451,451,451,451,7
|
|
20231103,144900,65596563,450,450,450,449,600
|
|
20231103,144800,65327058,449,449,449,449,0
|
|
20231103,144700,65327058,449,449,449,449,0
|
|
20231103,144600,65327058,449,449,449,449,0
|
|
20231103,144500,65327058,449,450,450,449,500
|
|
20231103,144400,65102548,449,449,449,449,0
|
|
20231103,144300,65102548,449,449,449,449,0
|
|
20231103,144200,65102548,449,449,449,449,469
|
|
20231103,144100,64891967,450,450,450,450,31
|
|
20231103,144000,64878017,450,450,450,450,0
|
|
20231103,143900,64878017,450,450,450,450,87
|
|
20231103,143800,64838867,449,449,449,449,500
|
|
20231103,143700,64614367,449,449,449,449,0
|
|
20231103,143600,64614367,449,449,449,449,0
|
|
20231103,143500,64614367,449,449,449,449,0
|
|
20231103,143400,64614367,449,449,449,449,500
|
|
20231103,143300,64389867,449,449,449,449,1
|
|
20231103,143200,64389418,449,449,449,449,0
|
|
20231103,143100,64389418,449,451,451,449,1413
|
|
20231103,143000,63754066,452,452,452,452,0
|
|
20231103,142900,63754066,452,452,452,452,1
|
|
20231103,142800,63753614,449,449,449,449,0
|
|
20231103,142700,63753614,449,450,450,449,1489
|
|
20231103,142600,63084053,450,451,451,450,1001
|
|
20231103,142500,62633602,451,451,451,451,7
|
|
20231103,142400,62630445,449,450,451,449,503
|
|
20231103,142300,62404095,450,450,450,450,1000
|
|
20231103,142200,61954095,451,451,451,451,2
|
|
20231103,142100,61953193,452,451,452,451,4
|
|
20231103,142000,61951387,452,450,452,450,500
|
|
20231103,141900,61726385,451,452,452,451,5
|
|
20231103,141800,61724128,452,451,452,451,2001
|
|
20231103,141700,60821676,451,451,451,451,1000
|
|
20231103,141600,60370676,449,449,449,449,500
|
|
20231103,141500,60146176,449,449,449,449,0
|
|
20231103,141400,60146176,449,449,449,449,0
|
|
20231103,141300,60146176,449,449,449,449,0
|
|
20231103,141200,60146176,449,450,450,449,500
|
|
20231103,141100,59921660,449,449,449,449,60
|
|
20231103,141000,59894720,449,449,449,449,135
|
|
20231103,140900,59834105,449,451,451,449,289
|
|
20231103,140800,59704341,451,451,451,451,16
|
|
20231103,140700,59697125,451,451,451,451,19985
|
|
20231103,140600,50683890,449,449,449,449,499
|
|
20231103,140500,50459839,450,449,450,449,2
|
|
20231103,140400,50458940,451,450,451,450,3
|
|
20231103,140300,50457589,449,449,451,449,3
|
|
20231103,140200,50456240,451,450,451,449,501
|
|
20231103,140100,50231286,451,451,451,451,0
|
|
20231103,140000,50231286,451,451,451,451,8
|
|
20231103,135900,50227678,449,449,449,449,0
|
|
20231103,135800,50227678,449,450,450,449,502
|
|
20231103,135700,50002279,451,450,451,450,5
|
|
20231103,135600,50000026,451,450,451,450,3
|
|
20231103,135500,49998674,449,449,449,449,0
|
|
20231103,135400,49998674,449,449,449,449,500
|
|
20231103,135300,49774174,448,448,448,448,0
|
|
20231103,135200,49774174,448,449,449,448,2
|
|
20231103,135100,49773277,448,449,449,448,7
|
|
20231103,135000,49770135,449,449,449,448,666
|
|
20231103,134900,49471102,449,449,449,449,701
|
|
20231103,134800,49156353,449,449,449,449,50
|
|
20231103,134700,49133903,449,451,451,449,1579
|
|
20231103,134600,48424929,452,452,452,452,0
|
|
20231103,134500,48424929,452,452,452,452,1
|
|
20231103,134400,48424477,449,450,450,449,499
|
|
20231103,134300,48200423,451,452,452,451,10
|
|
20231103,134200,48195904,452,452,452,452,0
|
|
20231103,134100,48195904,452,449,452,449,144
|
|
20231103,134000,48131243,449,450,450,449,358
|
|
20231103,133900,47970200,451,451,451,451,0
|
|
20231103,133800,47970200,451,451,451,451,4
|
|
20231103,133700,47968396,449,449,449,449,0
|
|
20231103,133600,47968396,449,449,449,449,500
|
|
20231103,133500,47743896,449,449,449,449,0
|
|
20231103,133400,47743896,449,449,449,449,0
|
|
20231103,133300,47743896,449,450,450,449,500
|
|
20231103,133200,47519374,451,451,451,451,1
|
|
20231103,133100,47518923,449,449,449,449,3
|
|
20231103,133000,47517576,451,449,451,449,3
|
|
20231103,132900,47516227,449,450,450,449,500
|
|
20231103,132800,47291723,451,452,452,451,4
|
|
20231103,132700,47289916,452,451,452,451,2
|
|
20231103,132600,47289013,451,451,451,451,1
|
|
20231103,132500,47288562,449,449,449,449,500
|
|
20231103,132400,47064062,449,449,449,449,0
|
|
20231103,132300,47064062,449,449,449,449,476
|
|
20231103,132200,46850338,449,449,449,449,828
|
|
20231103,132100,46478566,449,450,450,449,197
|
|
20231103,132000,46389917,450,450,450,450,0
|
|
20231103,131900,46389917,450,450,450,450,0
|
|
20231103,131800,46389917,450,450,450,450,500
|
|
20231103,131700,46164917,450,450,450,450,1
|
|
20231103,131600,46164467,450,450,450,450,0
|
|
20231103,131500,46164467,450,450,450,450,0
|
|
20231103,131400,46164467,450,450,450,450,500
|
|
20231103,131300,45939467,450,450,450,450,29
|
|
20231103,131200,45926417,450,450,450,450,0
|
|
20231103,131100,45926417,450,450,450,450,500
|
|
20231103,131000,45701417,451,451,451,451,310
|
|
20231103,130900,45561607,450,450,450,450,0
|
|
20231103,130800,45561607,450,450,450,450,0
|
|
20231103,130700,45561607,450,450,450,450,500
|
|
20231103,130600,45336607,452,452,452,452,0
|
|
20231103,130500,45336607,452,452,452,452,0
|
|
20231103,130400,45336607,452,452,452,452,11
|
|
20231103,130300,45331635,450,450,450,450,500
|
|
20231103,130200,45106635,450,450,450,450,1
|
|
20231103,130100,45106185,450,450,450,450,0
|
|
20231103,130000,45106185,450,450,450,450,169
|
|
20231103,125900,45030135,451,451,451,451,422
|
|
20231103,125800,44839813,452,452,452,452,1
|
|
20231103,125700,44839361,451,451,451,451,0
|
|
20231103,125600,44839361,451,451,451,451,500
|
|
20231103,125500,44613861,452,452,452,452,107
|
|
20231103,125400,44565497,452,452,452,452,0
|
|
20231103,125300,44565497,452,452,452,452,2171
|
|
20231103,125200,43584205,452,452,452,452,505
|
|
20231103,125100,43355945,452,452,452,452,0
|
|
20231103,125000,43355945,452,452,452,452,0
|
|
20231103,124900,43355945,452,453,453,452,429
|
|
20231103,124800,43161977,453,453,453,453,78
|
|
20231103,124700,43126643,452,452,452,452,0
|
|
20231103,124600,43126643,452,452,452,452,0
|
|
20231103,124500,43126643,452,453,453,452,500
|
|
20231103,124400,42900470,453,453,453,453,0
|
|
20231103,124300,42900470,453,453,453,453,0
|
|
20231103,124200,42900470,453,453,453,453,501
|
|
20231103,124100,42673517,454,454,454,454,0
|
|
20231103,124000,42673517,454,454,454,454,6
|
|
20231103,123900,42670793,454,454,454,454,0
|
|
20231103,123800,42670793,454,454,454,454,500
|
|
20231103,123700,42443793,454,454,454,454,0
|
|
20231103,123600,42443793,454,454,454,454,0
|
|
20231103,123500,42443793,454,454,454,454,50
|
|
20231103,123400,42421093,453,453,453,453,500
|
|
20231103,123300,42194593,454,454,454,454,1
|
|
20231103,123200,42194139,453,453,453,453,1225
|
|
20231103,123100,41639214,453,453,453,453,3
|
|
20231103,123000,41637855,453,452,453,452,2674
|
|
20231103,122900,40426534,452,452,452,452,0
|
|
20231103,122800,40426534,452,452,452,452,0
|
|
20231103,122700,40426534,452,451,452,451,3381
|
|
20231103,122600,38899822,451,451,451,451,1578
|
|
20231103,122500,38188144,450,450,450,450,1000
|
|
20231103,122400,37738144,450,450,450,450,4000
|
|
20231103,122300,35938144,450,450,450,450,5300
|
|
20231103,122200,33553144,451,451,451,451,0
|
|
20231103,122100,33553144,451,449,451,449,38
|
|
20231103,122000,33536080,449,448,449,448,8802
|
|
20231103,121900,29584161,448,448,448,448,121
|
|
20231103,121800,29529953,449,449,449,449,5
|
|
20231103,121700,29527708,448,448,448,448,0
|
|
20231103,121600,29527708,448,448,448,448,0
|
|
20231103,121500,29527708,448,448,448,448,0
|
|
20231103,121400,29527708,448,448,448,448,0
|
|
20231103,121300,29527708,448,448,448,448,0
|
|
20231103,121200,29527708,448,448,448,448,0
|
|
20231103,121100,29527708,448,448,448,448,0
|
|
20231103,121000,29527708,448,448,448,448,0
|
|
20231103,120900,29527708,448,448,448,448,0
|
|
20231103,120800,29527708,448,448,448,448,1816
|
|
20231103,120700,28714140,447,447,447,447,0
|
|
20231103,120600,28714140,447,447,447,447,0
|
|
20231103,120500,28714140,447,447,447,447,1
|
|
20231103,120400,28713693,448,448,448,448,0
|
|
20231103,120300,28713693,448,448,448,448,0
|
|
20231103,120200,28713693,448,448,448,448,0
|
|
20231103,120100,28713693,448,448,448,448,10
|
|
20231103,120000,28709213,447,447,447,447,0
|
|
20231103,115900,28709213,447,447,447,447,0
|
|
20231103,115800,28709213,447,447,447,447,0
|
|
20231103,115700,28709213,447,447,447,447,0
|
|
20231103,115600,28709213,447,447,447,447,0
|
|
20231103,115500,28709213,447,447,447,447,0
|
|
20231103,115400,28709213,447,447,447,447,0
|
|
20231103,115300,28709213,447,447,447,447,0
|
|
20231103,115200,28709213,447,447,447,447,0
|
|
20231103,115100,28709213,447,447,447,447,0
|
|
20231103,115000,28709213,447,447,447,447,0
|
|
20231103,114900,28709213,447,447,447,447,0
|
|
20231103,114800,28709213,447,447,447,447,0
|
|
20231103,114700,28709213,447,447,447,447,0
|
|
20231103,114600,28709213,447,447,447,447,0
|
|
20231103,114500,28709213,447,447,447,447,0
|
|
20231103,114400,28709213,447,447,447,447,0
|
|
20231103,114300,28709213,447,447,447,447,269
|
|
20231103,114200,28588970,446,446,446,446,0
|
|
20231103,114100,28588970,446,446,446,446,0
|
|
20231103,114000,28588970,446,446,446,446,1000
|
|
20231103,113900,28142970,447,446,447,446,4
|
|
20231103,113800,28141184,447,447,447,447,3729
|
|
20231103,113700,26474321,447,448,448,447,2002
|
|
20231103,113600,25579425,449,449,449,449,1
|
|
20231103,113500,25578976,448,448,448,448,200
|
|
20231103,113400,25489376,449,449,449,449,40
|
|
20231103,113300,25471416,448,448,448,448,0
|
|
20231103,113200,25471416,448,448,448,448,1000
|
|
20231103,113100,25023416,447,447,447,447,0
|
|
20231103,113000,25023416,447,447,447,447,0
|
|
20231103,112900,25023416,447,448,448,447,70
|
|
20231103,112800,24992102,448,448,448,448,0
|
|
20231103,112700,24992102,448,448,448,448,1000
|
|
20231103,112600,24544102,449,449,449,449,0
|
|
20231103,112500,24544102,449,449,449,449,0
|
|
20231103,112400,24544102,449,449,449,449,200
|
|
20231103,112300,24454302,448,448,448,448,0
|
|
20231103,112200,24454302,448,448,448,448,0
|
|
20231103,112100,24454302,448,448,448,448,0
|
|
20231103,112000,24454302,448,448,448,448,20
|
|
20231103,111900,24445342,449,449,449,449,0
|
|
20231103,111800,24445342,449,449,449,449,94
|
|
20231103,111700,24403136,447,447,447,447,0
|
|
20231103,111600,24403136,447,450,450,447,4000
|
|
20231103,111500,22612886,451,451,451,451,3
|
|
20231103,111400,22611533,450,450,450,450,1498
|
|
20231103,111300,21937433,449,449,449,449,0
|
|
20231103,111200,21937433,449,449,449,449,0
|
|
20231103,111100,21937433,449,449,449,449,500
|
|
20231103,111000,21712933,449,449,449,449,0
|
|
20231103,110900,21712933,449,449,449,449,0
|
|
20231103,110800,21712933,449,449,449,449,700
|
|
20231103,110700,21398633,449,449,449,449,300
|
|
20231103,110600,21263933,449,449,449,449,0
|
|
20231103,110500,21263933,449,449,449,449,0
|
|
20231103,110400,21263933,449,449,449,449,0
|
|
20231103,110300,21263933,449,449,449,449,3405
|
|
20231103,110200,19735088,448,448,448,448,0
|
|
20231103,110100,19735088,448,448,448,448,0
|
|
20231103,110000,19735088,448,448,448,448,0
|
|
20231103,105900,19735088,448,448,448,448,100
|
|
20231103,105800,19690288,448,448,448,448,0
|
|
20231103,105700,19690288,448,448,448,448,1325
|
|
20231103,105600,19096688,448,448,448,448,0
|
|
20231103,105500,19096688,448,448,448,448,0
|
|
20231103,105400,19096688,448,448,448,448,0
|
|
20231103,105300,19096688,448,448,448,448,5
|
|
20231103,105200,19094448,448,448,448,448,5
|
|
20231103,105100,19092208,448,448,448,448,0
|
|
20231103,105000,19092208,448,448,448,448,115
|
|
20231103,104900,19040688,449,449,449,449,20
|
|
20231103,104800,19031708,449,449,449,449,0
|
|
20231103,104700,19031708,449,449,449,449,0
|
|
20231103,104600,19031708,449,449,449,449,75
|
|
20231103,104500,18998033,448,448,448,448,0
|
|
20231103,104400,18998033,448,448,448,448,1
|
|
20231103,104300,18997585,448,448,448,448,650
|
|
20231103,104200,18706385,448,448,448,448,0
|
|
20231103,104100,18706385,448,448,448,448,0
|
|
20231103,104000,18706385,448,448,448,448,0
|
|
20231103,103900,18706385,448,448,448,448,501
|
|
20231103,103800,18481937,449,449,449,449,0
|
|
20231103,103700,18481937,449,449,449,449,500
|
|
20231103,103600,18257437,448,448,448,448,809
|
|
20231103,103500,17895005,449,449,449,449,0
|
|
20231103,103400,17895005,449,449,449,449,0
|
|
20231103,103300,17895005,449,449,449,449,0
|
|
20231103,103200,17895005,449,449,449,449,0
|
|
20231103,103100,17895005,449,449,449,449,1000
|
|
20231103,103000,17446005,449,449,449,449,0
|
|
20231103,102900,17446005,449,449,449,449,0
|
|
20231103,102800,17446005,449,449,449,449,0
|
|
20231103,102700,17446005,449,449,449,449,0
|
|
20231103,102600,17446005,449,449,449,449,0
|
|
20231103,102500,17446005,449,449,449,449,0
|
|
20231103,102400,17446005,449,449,449,449,500
|
|
20231103,102300,17221505,450,449,450,449,27
|
|
20231103,102200,17209376,449,449,449,449,1255
|
|
20231103,102100,16645881,449,449,449,449,0
|
|
20231103,102000,16645881,449,449,449,449,0
|
|
20231103,101900,16645881,449,449,449,449,109
|
|
20231103,101800,16596940,449,449,449,449,0
|
|
20231103,101700,16596940,449,449,449,449,0
|
|
20231103,101600,16596940,449,449,449,449,0
|
|
20231103,101500,16596940,449,449,449,449,0
|
|
20231103,101400,16596940,449,449,449,449,0
|
|
20231103,101300,16596940,449,449,449,449,0
|
|
20231103,101200,16596940,449,449,449,449,280
|
|
20231103,101100,16471220,449,449,449,449,0
|
|
20231103,101000,16471220,449,449,449,449,0
|
|
20231103,100900,16471220,449,449,449,449,358
|
|
20231103,100800,16310478,450,450,450,450,30
|
|
20231103,100700,16296978,450,450,450,450,20
|
|
20231103,100600,16287978,450,449,450,449,1100
|
|
20231103,100500,15793078,449,449,449,449,510
|
|
20231103,100400,15564088,449,449,449,449,4166
|
|
20231103,100300,13693554,449,449,449,449,0
|
|
20231103,100200,13693554,449,449,449,449,200
|
|
20231103,100100,13603754,449,448,449,448,2130
|
|
20231103,100000,12647385,449,449,449,449,4000
|
|
20231103,095900,10851385,449,449,449,449,0
|
|
20231103,095800,10851385,449,449,449,449,0
|
|
20231103,095700,10851385,449,449,449,449,2000
|
|
20231103,095600,9953385,448,448,448,448,0
|
|
20231103,095500,9953385,448,448,448,448,0
|
|
20231103,095400,9953385,448,448,448,448,600
|
|
20231103,095300,9684585,448,448,448,448,540
|
|
20231103,095200,9442665,449,448,449,448,223
|
|
20231103,095100,9342540,448,448,448,448,0
|
|
20231103,095000,9342540,448,448,448,448,0
|
|
20231103,094900,9342540,448,448,448,448,0
|
|
20231103,094800,9342540,448,448,448,448,0
|
|
20231103,094700,9342540,448,448,448,448,0
|
|
20231103,094600,9342540,448,448,448,448,0
|
|
20231103,094500,9342540,448,448,448,448,0
|
|
20231103,094400,9342540,448,448,448,448,55
|
|
20231103,094300,9317900,445,445,445,445,0
|
|
20231103,094200,9317900,445,448,448,445,1497
|
|
20231103,094100,8651149,447,448,448,447,7
|
|
20231103,094000,8648017,445,445,445,445,0
|
|
20231103,093900,8648017,445,445,445,445,200
|
|
20231103,093800,8559017,444,445,445,444,137
|
|
20231103,093700,8498179,446,446,446,446,0
|
|
20231103,093600,8498179,446,446,446,446,1
|
|
20231103,093500,8497733,446,446,446,446,10
|
|
20231103,093400,8493273,446,447,447,446,39
|
|
20231103,093300,8475841,447,447,447,447,12
|
|
20231103,093200,8470477,448,447,448,447,3
|
|
20231103,093100,8469134,449,449,449,449,7
|
|
20231103,093000,8465991,444,448,448,444,42
|
|
20231103,092900,8447283,444,449,449,444,5027
|
|
20231103,092800,6199256,449,448,449,448,2428
|
|
20231103,092700,5111462,448,448,448,448,0
|
|
20231103,092600,5111462,448,448,448,448,42
|
|
20231103,092500,5092646,448,448,448,448,500
|
|
20231103,092400,4868646,447,447,447,447,1
|
|
20231103,092300,4868199,448,448,448,448,0
|
|
20231103,092200,4868199,448,448,448,448,669
|
|
20231103,092100,4568487,448,447,448,447,156
|
|
20231103,092000,4498754,447,447,447,447,12
|
|
20231103,091900,4493390,447,446,447,446,21
|
|
20231103,091800,4484023,446,446,446,446,27
|
|
20231103,091700,4471981,446,446,446,446,1
|
|
20231103,091600,4471535,443,445,445,443,3660
|
|
20231103,091500,2849020,445,445,445,445,45
|
|
20231103,091400,2828995,445,445,445,445,0
|
|
20231103,091300,2828995,445,445,445,445,0
|
|
20231103,091200,2828995,445,446,446,445,500
|
|
20231103,091100,2606470,447,447,447,447,0
|
|
20231103,091000,2606470,447,447,447,447,0
|
|
20231103,090900,2606470,447,447,447,447,1516
|
|
20231103,090800,1928818,447,447,447,447,40
|
|
20231103,090700,1910938,448,448,448,448,0
|
|
20231103,090600,1910938,448,449,449,448,7
|
|
20231103,090500,1907801,449,449,449,449,0
|
|
20231103,090400,1907801,449,449,449,449,3
|
|
20231103,090300,1906454,449,449,449,449,500
|
|
20231103,090200,1681954,449,449,449,449,0
|
|
20231103,090100,1681954,449,449,449,449,0
|
|
20231103,090000,1681954,449,449,449,449,3746
|