586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184300,151018971,459,459,459,459,2203
|
|
20231106,184200,151018971,459,459,459,459,0
|
|
20231106,184100,151018971,459,459,459,459,0
|
|
20231106,184000,151018971,459,459,459,459,0
|
|
20231106,183900,151018971,459,459,459,459,0
|
|
20231106,183800,151018971,459,459,459,459,0
|
|
20231106,183700,151018971,459,459,459,459,0
|
|
20231106,183600,151018971,459,459,459,459,0
|
|
20231106,183500,151018971,459,459,459,459,0
|
|
20231106,183400,151018971,459,459,459,459,0
|
|
20231106,183300,151018971,459,459,459,459,0
|
|
20231106,183200,151018971,459,459,459,459,0
|
|
20231106,183100,151018971,459,459,459,459,0
|
|
20231106,183000,151018971,459,459,459,459,0
|
|
20231106,182900,151018971,459,459,459,459,0
|
|
20231106,182800,151018971,459,459,459,459,0
|
|
20231106,182700,151018971,459,459,459,459,0
|
|
20231106,182600,151018971,459,459,459,459,0
|
|
20231106,182500,151018971,459,459,459,459,0
|
|
20231106,182400,151018971,459,459,459,459,0
|
|
20231106,182300,151018971,459,459,459,459,0
|
|
20231106,182200,151018971,459,459,459,459,0
|
|
20231106,182100,151018971,459,459,459,459,0
|
|
20231106,182000,151018971,459,459,459,459,0
|
|
20231106,181900,151018971,459,459,459,459,0
|
|
20231106,181800,151018971,459,459,459,459,0
|
|
20231106,181700,151018971,459,459,459,459,0
|
|
20231106,181600,151018971,459,459,459,459,0
|
|
20231106,181500,151018971,459,459,459,459,0
|
|
20231106,181400,151018971,459,459,459,459,0
|
|
20231106,181300,151018971,459,459,459,459,2203
|
|
20231106,181200,151018971,459,459,459,459,0
|
|
20231106,181100,151018971,459,459,459,459,0
|
|
20231106,181000,151018971,459,459,459,459,0
|
|
20231106,180900,151018971,459,459,459,459,0
|
|
20231106,180800,151018971,459,459,459,459,0
|
|
20231106,180700,151018971,459,459,459,459,0
|
|
20231106,180600,151018971,459,459,459,459,0
|
|
20231106,180500,151018971,459,459,459,459,0
|
|
20231106,180400,151018971,459,459,459,459,0
|
|
20231106,180300,151018971,459,459,459,459,0
|
|
20231106,180200,151018971,459,459,459,459,0
|
|
20231106,180100,151018971,459,459,459,459,0
|
|
20231106,180000,151018971,459,459,459,459,0
|
|
20231106,175900,151018971,459,459,459,459,0
|
|
20231106,175800,151018971,459,459,459,459,0
|
|
20231106,175700,151018971,459,459,459,459,0
|
|
20231106,175600,151018971,459,459,459,459,0
|
|
20231106,175500,151018971,459,459,459,459,0
|
|
20231106,175400,151018971,459,459,459,459,0
|
|
20231106,175300,151018971,459,459,459,459,0
|
|
20231106,175200,151018971,459,459,459,459,0
|
|
20231106,175100,151018971,459,459,459,459,0
|
|
20231106,175000,151018971,459,459,459,459,0
|
|
20231106,174900,151018971,459,459,459,459,0
|
|
20231106,174800,151018971,459,459,459,459,0
|
|
20231106,174700,151018971,459,459,459,459,0
|
|
20231106,174600,151018971,459,459,459,459,0
|
|
20231106,174500,151018971,459,459,459,459,0
|
|
20231106,174400,151018971,459,459,459,459,0
|
|
20231106,174300,151018971,459,459,459,459,2203
|
|
20231106,174200,151018971,459,459,459,459,0
|
|
20231106,174100,151018971,459,459,459,459,0
|
|
20231106,174000,151018971,459,459,459,459,0
|
|
20231106,173900,151018971,459,459,459,459,0
|
|
20231106,173800,151018971,459,459,459,459,0
|
|
20231106,173700,151018971,459,459,459,459,0
|
|
20231106,173600,151018971,459,459,459,459,0
|
|
20231106,173500,151018971,459,459,459,459,0
|
|
20231106,173400,151018971,459,459,459,459,0
|
|
20231106,173300,151018971,459,459,459,459,0
|
|
20231106,173200,151018971,459,459,459,459,0
|
|
20231106,173100,151018971,459,459,459,459,0
|
|
20231106,173000,151018971,459,459,459,459,0
|
|
20231106,172900,151018971,459,459,459,459,0
|
|
20231106,172800,151018971,459,459,459,459,0
|
|
20231106,172700,151018971,459,459,459,459,0
|
|
20231106,172600,151018971,459,459,459,459,0
|
|
20231106,172500,151018971,459,459,459,459,0
|
|
20231106,172400,151018971,459,459,459,459,0
|
|
20231106,172300,151018971,459,459,459,459,0
|
|
20231106,172200,151018971,459,459,459,459,0
|
|
20231106,172100,151018971,459,459,459,459,0
|
|
20231106,172000,151018971,459,459,459,459,0
|
|
20231106,171900,151018971,459,459,459,459,0
|
|
20231106,171800,151018971,459,459,459,459,0
|
|
20231106,171700,151018971,459,459,459,459,0
|
|
20231106,171600,151018971,459,459,459,459,0
|
|
20231106,171500,151018971,459,459,459,459,0
|
|
20231106,171400,151018971,459,459,459,459,0
|
|
20231106,171300,151018971,459,459,459,459,2203
|
|
20231106,171200,151018971,459,459,459,459,0
|
|
20231106,171100,151018971,459,459,459,459,0
|
|
20231106,171000,151018971,459,459,459,459,0
|
|
20231106,170900,151018971,459,459,459,459,0
|
|
20231106,170800,151018971,459,459,459,459,0
|
|
20231106,170700,151018971,459,459,459,459,0
|
|
20231106,170600,151018971,459,459,459,459,0
|
|
20231106,170500,151018971,459,459,459,459,0
|
|
20231106,170400,151018971,459,459,459,459,0
|
|
20231106,170300,151018971,459,459,459,459,0
|
|
20231106,170200,151018971,459,459,459,459,0
|
|
20231106,170100,151018971,459,459,459,459,0
|
|
20231106,170000,151018971,459,459,459,459,0
|
|
20231106,165900,151018971,459,459,459,459,0
|
|
20231106,165800,151018971,459,459,459,459,0
|
|
20231106,165700,151018971,459,459,459,459,0
|
|
20231106,165600,151018971,459,459,459,459,0
|
|
20231106,165500,151018971,459,459,459,459,0
|
|
20231106,165400,151018971,459,459,459,459,0
|
|
20231106,165300,151018971,459,459,459,459,0
|
|
20231106,165200,151018971,459,459,459,459,0
|
|
20231106,165100,151018971,459,459,459,459,0
|
|
20231106,165000,151018971,459,459,459,459,0
|
|
20231106,164900,151018971,459,459,459,459,0
|
|
20231106,164800,151018971,459,459,459,459,0
|
|
20231106,164700,151018971,459,459,459,459,0
|
|
20231106,164600,151018971,459,459,459,459,0
|
|
20231106,164500,151018971,459,459,459,459,0
|
|
20231106,164400,151018971,459,459,459,459,0
|
|
20231106,164300,151018971,459,459,459,459,2203
|
|
20231106,164200,151018971,459,459,459,459,0
|
|
20231106,164100,151018971,459,459,459,459,0
|
|
20231106,164000,151018971,459,459,459,459,0
|
|
20231106,163900,151018971,459,459,459,459,0
|
|
20231106,163800,151018971,459,459,459,459,0
|
|
20231106,163700,151018971,459,459,459,459,0
|
|
20231106,163600,151018971,459,459,459,459,0
|
|
20231106,163500,151018971,459,459,459,459,0
|
|
20231106,163400,151018971,459,459,459,459,0
|
|
20231106,163300,151018971,459,459,459,459,0
|
|
20231106,163200,151018971,459,459,459,459,0
|
|
20231106,163100,151018971,459,459,459,459,0
|
|
20231106,163000,151018971,459,459,459,459,0
|
|
20231106,162900,151018971,459,459,459,459,0
|
|
20231106,162800,151018971,459,459,459,459,0
|
|
20231106,162700,151018971,459,459,459,459,0
|
|
20231106,162600,151018971,459,459,459,459,0
|
|
20231106,162500,151018971,459,459,459,459,0
|
|
20231106,162400,151018971,459,459,459,459,0
|
|
20231106,162300,151018971,459,459,459,459,0
|
|
20231106,162200,151018971,459,459,459,459,0
|
|
20231106,162100,151018971,459,459,459,459,0
|
|
20231106,162000,151018971,459,459,459,459,0
|
|
20231106,161900,151018971,459,459,459,459,0
|
|
20231106,161800,151018971,459,459,459,459,0
|
|
20231106,161700,151018971,459,459,459,459,0
|
|
20231106,161600,151018971,459,459,459,459,0
|
|
20231106,161500,151018971,459,459,459,459,0
|
|
20231106,161400,151018971,459,459,459,459,0
|
|
20231106,161300,151018971,459,459,459,459,2203
|
|
20231106,161200,151018971,459,459,459,459,0
|
|
20231106,161100,151018971,459,459,459,459,0
|
|
20231106,161000,151018971,459,459,459,459,0
|
|
20231106,160900,151018971,459,459,459,459,0
|
|
20231106,160800,151018971,459,459,459,459,0
|
|
20231106,160700,151018971,459,459,459,459,0
|
|
20231106,160600,151018971,459,459,459,459,0
|
|
20231106,160500,151018971,459,459,459,459,0
|
|
20231106,160400,151018971,459,459,459,459,0
|
|
20231106,160300,151018971,459,459,459,459,0
|
|
20231106,160200,151018971,459,459,459,459,0
|
|
20231106,160100,151018971,459,459,459,459,0
|
|
20231106,160000,151018971,459,459,459,459,0
|
|
20231106,155900,151018971,459,459,459,459,0
|
|
20231106,155800,151018971,459,459,459,459,0
|
|
20231106,155700,151018971,459,459,459,459,0
|
|
20231106,155600,151018971,459,459,459,459,0
|
|
20231106,155500,151018971,459,459,459,459,0
|
|
20231106,155400,151018971,459,459,459,459,0
|
|
20231106,155300,151018971,459,459,459,459,0
|
|
20231106,155200,151018971,459,459,459,459,0
|
|
20231106,155100,151018971,459,459,459,459,0
|
|
20231106,155000,151018971,459,459,459,459,0
|
|
20231106,154900,151018971,459,459,459,459,0
|
|
20231106,154800,151018971,459,459,459,459,0
|
|
20231106,154700,151018971,459,459,459,459,0
|
|
20231106,154600,151018971,459,459,459,459,0
|
|
20231106,154500,151018971,459,459,459,459,0
|
|
20231106,154400,151018971,459,459,459,459,0
|
|
20231106,154300,151018971,459,459,459,459,2203
|
|
20231106,154200,151018971,459,459,459,459,0
|
|
20231106,154100,151018971,459,459,459,459,0
|
|
20231106,154000,151018971,459,459,459,459,0
|
|
20231106,153900,151018971,459,459,459,459,0
|
|
20231106,153800,151018971,459,459,459,459,0
|
|
20231106,153700,151018971,459,459,459,459,0
|
|
20231106,153600,151018971,459,459,459,459,0
|
|
20231106,153500,151018971,459,459,459,459,0
|
|
20231106,153400,151018971,459,459,459,459,0
|
|
20231106,153300,151018971,459,459,459,459,0
|
|
20231106,153200,151018971,459,459,459,459,0
|
|
20231106,153100,151018971,459,459,459,459,0
|
|
20231106,153000,151018971,459,459,459,459,2203
|
|
20231106,152900,150007794,457,457,457,457,0
|
|
20231106,152800,150007794,457,457,457,457,0
|
|
20231106,152700,150007794,457,457,457,457,0
|
|
20231106,152600,150007794,457,457,457,457,0
|
|
20231106,152500,150007794,457,457,457,457,0
|
|
20231106,152400,150007794,457,457,457,457,0
|
|
20231106,152300,150007794,457,457,457,457,0
|
|
20231106,152200,150007794,457,457,457,457,0
|
|
20231106,152100,150007794,457,457,457,457,0
|
|
20231106,152000,150007794,457,457,457,457,0
|
|
20231106,151900,150007794,457,457,457,457,0
|
|
20231106,151800,150007794,457,457,457,457,279
|
|
20231106,151700,149880291,457,457,457,457,0
|
|
20231106,151600,149880291,457,459,459,457,2203
|
|
20231106,151500,148873514,457,457,457,457,15
|
|
20231106,151400,148866659,459,459,459,459,0
|
|
20231106,151300,148866659,459,459,459,459,0
|
|
20231106,151200,148866659,459,459,459,459,106
|
|
20231106,151100,148818005,459,459,459,459,1000
|
|
20231106,151000,148359005,459,457,459,457,1022
|
|
20231106,150900,147889951,459,459,459,459,0
|
|
20231106,150800,147889951,459,459,459,459,0
|
|
20231106,150700,147889951,459,459,459,459,3
|
|
20231106,150600,147888574,460,460,460,460,0
|
|
20231106,150500,147888574,460,460,460,460,1
|
|
20231106,150400,147888114,457,457,457,457,0
|
|
20231106,150300,147888114,457,457,457,457,0
|
|
20231106,150200,147888114,457,457,457,457,0
|
|
20231106,150100,147888114,457,457,457,457,0
|
|
20231106,150000,147888114,457,457,457,457,500
|
|
20231106,145900,147659614,460,460,460,460,56
|
|
20231106,145800,147633854,459,458,459,458,144
|
|
20231106,145700,147567901,457,457,457,457,0
|
|
20231106,145600,147567901,457,457,457,457,1500
|
|
20231106,145500,146882401,458,458,458,458,3000
|
|
20231106,145400,145508401,458,458,458,458,3000
|
|
20231106,145300,144134401,458,458,458,458,2000
|
|
20231106,145200,143218401,458,459,459,458,6158
|
|
20231106,145100,140397309,459,459,459,459,0
|
|
20231106,145000,140397309,459,459,459,459,1
|
|
20231106,144900,140396850,460,459,460,458,550
|
|
20231106,144800,140144849,460,460,460,460,8
|
|
20231106,144700,140141169,457,457,457,457,0
|
|
20231106,144600,140141169,457,457,457,457,196
|
|
20231106,144500,140051597,458,459,459,458,324
|
|
20231106,144400,139903201,463,463,463,463,13
|
|
20231106,144300,139897182,458,459,459,458,500
|
|
20231106,144200,139668161,464,464,464,464,0
|
|
20231106,144100,139668161,464,464,464,464,0
|
|
20231106,144000,139668161,464,459,464,459,2000
|
|
20231106,143900,138745387,458,458,458,458,0
|
|
20231106,143800,138745387,458,457,458,457,701
|
|
20231106,143700,138424829,456,456,456,456,0
|
|
20231106,143600,138424829,456,456,456,456,0
|
|
20231106,143500,138424829,456,456,456,456,566
|
|
20231106,143400,138166733,460,460,460,460,0
|
|
20231106,143300,138166733,460,459,460,459,5
|
|
20231106,143200,138164437,460,460,460,460,0
|
|
20231106,143100,138164437,460,460,460,460,0
|
|
20231106,143000,138164437,460,460,460,460,12743
|
|
20231106,142900,132302657,460,460,460,460,0
|
|
20231106,142800,132302657,460,459,460,459,7457
|
|
20231106,142700,128872751,455,455,455,455,510
|
|
20231106,142600,128640701,455,460,460,455,116
|
|
20231106,142500,128587591,460,460,460,460,0
|
|
20231106,142400,128587591,460,457,460,457,45000
|
|
20231106,142300,107928699,459,458,459,458,25090
|
|
20231106,142200,96412432,459,459,459,459,0
|
|
20231106,142100,96412432,459,459,459,459,976
|
|
20231106,142000,95964448,458,458,458,458,0
|
|
20231106,141900,95964448,458,458,458,458,30004
|
|
20231106,141800,82222616,458,456,458,456,19167
|
|
20231106,141700,73450568,456,456,456,456,1
|
|
20231106,141600,73450112,452,452,452,452,500
|
|
20231106,141500,73224112,452,452,452,452,0
|
|
20231106,141400,73224112,452,452,452,452,0
|
|
20231106,141300,73224112,452,453,453,452,510
|
|
20231106,141200,72993540,455,455,455,455,0
|
|
20231106,141100,72993540,455,455,455,455,0
|
|
20231106,141000,72993540,455,455,455,455,7121
|
|
20231106,140900,69753485,455,455,455,455,0
|
|
20231106,140800,69753485,455,455,455,455,500
|
|
20231106,140700,69525985,455,455,455,455,1082
|
|
20231106,140600,69033675,453,453,453,453,0
|
|
20231106,140500,69033675,453,453,453,453,500
|
|
20231106,140400,68807175,453,453,453,453,807
|
|
20231106,140300,68441604,454,454,454,454,0
|
|
20231106,140200,68441604,454,453,454,453,9303
|
|
20231106,140100,64221519,452,452,452,452,500
|
|
20231106,140000,63995519,452,452,452,452,5
|
|
20231106,135900,63993259,452,452,452,452,1
|
|
20231106,135800,63992807,451,451,451,451,500
|
|
20231106,135700,63767307,453,452,453,452,7337
|
|
20231106,135600,60450980,453,453,453,453,0
|
|
20231106,135500,60450980,453,453,453,453,1
|
|
20231106,135400,60450527,452,452,452,452,500
|
|
20231106,135300,60224527,452,453,453,452,817
|
|
20231106,135200,59855233,453,451,453,451,834
|
|
20231106,135100,59478197,450,450,450,450,0
|
|
20231106,135000,59478197,450,450,450,450,600
|
|
20231106,134900,59208197,449,449,449,449,0
|
|
20231106,134800,59208197,449,449,449,449,385
|
|
20231106,134700,59035332,449,449,449,449,115
|
|
20231106,134600,58983697,451,451,451,451,0
|
|
20231106,134500,58983697,451,451,451,451,17
|
|
20231106,134400,58976030,449,449,449,449,885
|
|
20231106,134300,58578665,449,449,449,449,0
|
|
20231106,134200,58578665,449,449,449,449,10
|
|
20231106,134100,58574175,449,449,449,449,0
|
|
20231106,134000,58574175,449,449,449,449,0
|
|
20231106,133900,58574175,449,449,449,449,605
|
|
20231106,133800,58302530,451,451,451,451,0
|
|
20231106,133700,58302530,451,451,451,451,0
|
|
20231106,133600,58302530,451,451,451,451,0
|
|
20231106,133500,58302530,451,451,451,451,1
|
|
20231106,133400,58302079,449,449,449,449,0
|
|
20231106,133300,58302079,449,449,449,449,215
|
|
20231106,133200,58205544,449,449,449,449,285
|
|
20231106,133100,58077579,449,449,449,449,0
|
|
20231106,133000,58077579,449,449,449,449,336
|
|
20231106,132900,57926715,449,450,450,449,164
|
|
20231106,132800,57852978,451,451,451,451,0
|
|
20231106,132700,57852978,451,451,451,451,0
|
|
20231106,132600,57852978,451,451,451,451,1
|
|
20231106,132500,57852527,449,449,449,449,500
|
|
20231106,132400,57628027,449,449,449,449,28
|
|
20231106,132300,57615455,449,449,449,449,159
|
|
20231106,132200,57544064,449,449,449,449,8
|
|
20231106,132100,57540472,450,450,450,450,316
|
|
20231106,132000,57398272,450,450,450,450,29
|
|
20231106,131900,57385222,450,450,450,450,300
|
|
20231106,131800,57250222,449,449,449,449,397
|
|
20231106,131700,57071969,449,449,449,449,103
|
|
20231106,131600,57025722,448,449,449,448,4221
|
|
20231106,131500,55131993,449,449,449,449,0
|
|
20231106,131400,55131993,449,449,449,449,500
|
|
20231106,131300,54907493,449,449,449,449,0
|
|
20231106,131200,54907493,449,449,449,449,0
|
|
20231106,131100,54907493,449,449,449,449,3
|
|
20231106,131000,54906146,449,449,449,449,500
|
|
20231106,130900,54681646,449,449,449,449,0
|
|
20231106,130800,54681646,449,449,449,449,0
|
|
20231106,130700,54681646,449,449,449,449,500
|
|
20231106,130600,54457146,450,450,450,450,4
|
|
20231106,130500,54455346,450,450,450,450,17
|
|
20231106,130400,54447696,449,449,449,449,0
|
|
20231106,130300,54447696,449,450,450,449,500
|
|
20231106,130200,54223169,449,449,449,449,0
|
|
20231106,130100,54223169,449,449,449,449,0
|
|
20231106,130000,54223169,449,449,449,449,0
|
|
20231106,125900,54223169,449,450,450,449,500
|
|
20231106,125800,53998654,449,449,449,449,0
|
|
20231106,125700,53998654,449,449,449,449,0
|
|
20231106,125600,53998654,449,450,450,449,500
|
|
20231106,125500,53773934,450,450,450,450,0
|
|
20231106,125400,53773934,450,450,450,450,0
|
|
20231106,125300,53773934,450,452,452,450,2
|
|
20231106,125200,53773032,449,449,449,449,500
|
|
20231106,125100,53548532,449,449,449,449,0
|
|
20231106,125000,53548532,449,449,449,449,0
|
|
20231106,124900,53548532,449,450,450,449,500
|
|
20231106,124800,53323600,452,452,452,452,0
|
|
20231106,124700,53323600,452,452,452,452,0
|
|
20231106,124600,53323600,452,452,452,452,1
|
|
20231106,124500,53323148,450,450,450,450,500
|
|
20231106,124400,53098148,450,450,450,450,0
|
|
20231106,124300,53098148,450,450,450,450,0
|
|
20231106,124200,53098148,450,450,450,450,500
|
|
20231106,124100,52873148,453,453,453,453,1
|
|
20231106,124000,52872695,450,450,450,450,0
|
|
20231106,123900,52872695,450,450,450,450,0
|
|
20231106,123800,52872695,450,450,450,450,500
|
|
20231106,123700,52647695,450,450,450,450,0
|
|
20231106,123600,52647695,450,450,450,450,0
|
|
20231106,123500,52647695,450,450,450,450,0
|
|
20231106,123400,52647695,450,451,451,450,6334
|
|
20231106,123300,49797226,450,450,450,450,0
|
|
20231106,123200,49797226,450,450,450,450,3
|
|
20231106,123100,49795876,450,450,450,450,28
|
|
20231106,123000,49783276,451,451,451,451,472
|
|
20231106,122900,49570404,451,451,451,451,30
|
|
20231106,122800,49556874,451,451,451,451,21
|
|
20231106,122700,49547403,451,451,451,451,500
|
|
20231106,122600,49321903,451,451,451,451,0
|
|
20231106,122500,49321903,451,451,451,451,0
|
|
20231106,122400,49321903,451,451,451,451,0
|
|
20231106,122300,49321903,451,452,452,451,500
|
|
20231106,122200,49096399,452,452,452,452,0
|
|
20231106,122100,49096399,452,452,452,452,0
|
|
20231106,122000,49096399,452,452,452,452,500
|
|
20231106,121900,48870399,454,454,454,454,0
|
|
20231106,121800,48870399,454,454,454,454,0
|
|
20231106,121700,48870399,454,453,454,453,50
|
|
20231106,121600,48847719,451,451,451,451,500
|
|
20231106,121500,48622219,451,451,451,451,352
|
|
20231106,121400,48463467,451,451,451,451,0
|
|
20231106,121300,48463467,451,451,451,451,1010
|
|
20231106,121200,48007957,451,451,451,451,500
|
|
20231106,121100,47782457,451,451,451,451,0
|
|
20231106,121000,47782457,451,451,451,451,0
|
|
20231106,120900,47782457,451,451,451,451,0
|
|
20231106,120800,47782457,451,451,451,451,500
|
|
20231106,120700,47556957,451,451,451,451,0
|
|
20231106,120600,47556957,451,451,451,451,0
|
|
20231106,120500,47556957,451,452,452,451,500
|
|
20231106,120400,47331097,452,452,452,452,0
|
|
20231106,120300,47331097,452,452,452,452,0
|
|
20231106,120200,47331097,452,452,452,452,500
|
|
20231106,120100,47105097,454,454,454,454,0
|
|
20231106,120000,47105097,454,454,454,454,5
|
|
20231106,115900,47102827,454,454,454,454,0
|
|
20231106,115800,47102827,454,452,454,452,550
|
|
20231106,115700,46854127,452,453,453,452,6
|
|
20231106,115600,46851412,452,452,452,452,0
|
|
20231106,115500,46851412,452,452,452,452,499
|
|
20231106,115400,46625864,453,453,453,453,1
|
|
20231106,115300,46625411,454,454,454,454,12
|
|
20231106,115200,46619963,454,454,454,454,0
|
|
20231106,115100,46619963,454,454,454,454,1
|
|
20231106,115000,46619509,452,452,452,452,500
|
|
20231106,114900,46393509,452,452,452,452,894
|
|
20231106,114800,45989421,454,454,454,454,1
|
|
20231106,114700,45988967,452,452,452,452,500
|
|
20231106,114600,45762967,452,452,452,452,0
|
|
20231106,114500,45762967,452,452,452,452,0
|
|
20231106,114400,45762967,452,452,452,452,0
|
|
20231106,114300,45762967,452,452,452,452,500
|
|
20231106,114200,45536967,452,452,452,452,0
|
|
20231106,114100,45536967,452,452,452,452,0
|
|
20231106,114000,45536967,452,452,452,452,328
|
|
20231106,113900,45388711,453,453,453,453,572
|
|
20231106,113800,45129595,452,453,453,452,1083
|
|
20231106,113700,44640077,452,452,452,452,0
|
|
20231106,113600,44640077,452,452,452,452,500
|
|
20231106,113500,44414077,452,452,452,452,1
|
|
20231106,113400,44413625,452,452,452,452,23
|
|
20231106,113300,44403229,452,452,452,452,500
|
|
20231106,113200,44177229,454,454,454,454,0
|
|
20231106,113100,44177229,454,454,454,454,0
|
|
20231106,113000,44177229,454,453,454,453,5
|
|
20231106,112900,44174963,453,453,453,452,13
|
|
20231106,112800,44169075,452,453,453,452,505
|
|
20231106,112700,43940811,453,453,453,453,2
|
|
20231106,112600,43939905,452,452,452,452,494
|
|
20231106,112500,43716617,453,453,453,453,6
|
|
20231106,112400,43713899,454,454,454,454,47
|
|
20231106,112300,43692561,454,454,454,454,3
|
|
20231106,112200,43691199,451,453,453,451,504
|
|
20231106,112100,43463391,454,454,454,454,0
|
|
20231106,112000,43463391,454,454,454,454,1
|
|
20231106,111900,43462937,454,452,454,451,495
|
|
20231106,111800,43239587,452,453,453,452,7
|
|
20231106,111700,43236417,454,454,454,454,1
|
|
20231106,111600,43235963,454,454,454,454,4
|
|
20231106,111500,43234147,454,452,454,451,500
|
|
20231106,111400,43008640,453,454,454,453,3
|
|
20231106,111300,43007280,454,454,454,454,1
|
|
20231106,111200,43006826,451,452,452,451,382
|
|
20231106,111100,42834511,454,454,454,454,4
|
|
20231106,111000,42832695,451,451,451,451,500
|
|
20231106,110900,42607195,451,451,451,451,0
|
|
20231106,110800,42607195,451,451,451,451,0
|
|
20231106,110700,42607195,451,453,453,451,500
|
|
20231106,110600,42381469,451,451,451,451,0
|
|
20231106,110500,42381469,451,453,453,451,1731
|
|
20231106,110400,41600739,454,454,454,454,1
|
|
20231106,110300,41600285,451,453,453,451,500
|
|
20231106,110200,41374729,451,451,451,451,0
|
|
20231106,110100,41374729,451,451,451,451,0
|
|
20231106,110000,41374729,451,451,451,451,0
|
|
20231106,105900,41374729,451,452,452,451,500
|
|
20231106,105800,41149221,451,451,451,451,0
|
|
20231106,105700,41149221,451,451,451,451,0
|
|
20231106,105600,41149221,451,451,451,451,500
|
|
20231106,105500,40923721,451,451,451,451,0
|
|
20231106,105400,40923721,451,451,451,451,0
|
|
20231106,105300,40923721,451,451,451,451,9
|
|
20231106,105200,40919662,451,452,452,451,500
|
|
20231106,105100,40694104,452,452,452,452,0
|
|
20231106,105000,40694104,452,452,452,452,0
|
|
20231106,104900,40694104,452,452,452,452,500
|
|
20231106,104800,40468104,454,454,454,454,0
|
|
20231106,104700,40468104,454,454,454,454,11
|
|
20231106,104600,40463110,451,451,451,451,0
|
|
20231106,104500,40463110,451,452,452,451,500
|
|
20231106,104400,40237554,452,452,452,452,0
|
|
20231106,104300,40237554,452,452,452,452,0
|
|
20231106,104200,40237554,452,452,452,452,0
|
|
20231106,104100,40237554,452,452,452,452,520
|
|
20231106,104000,40002514,452,452,452,452,0
|
|
20231106,103900,40002514,452,452,452,452,0
|
|
20231106,103800,40002514,452,452,452,452,500
|
|
20231106,103700,39776514,453,453,453,453,0
|
|
20231106,103600,39776514,453,453,453,453,0
|
|
20231106,103500,39776514,453,453,453,453,0
|
|
20231106,103400,39776514,453,453,453,453,500
|
|
20231106,103300,39550014,453,453,453,453,3
|
|
20231106,103200,39548655,453,453,453,453,0
|
|
20231106,103100,39548655,453,453,453,453,0
|
|
20231106,103000,39548655,453,453,453,453,500
|
|
20231106,102900,39322155,453,453,453,453,0
|
|
20231106,102800,39322155,453,453,453,453,400
|
|
20231106,102700,39140955,453,453,453,453,100
|
|
20231106,102600,39095655,455,455,455,455,0
|
|
20231106,102500,39095655,455,455,455,455,105
|
|
20231106,102400,39047880,455,455,455,455,20
|
|
20231106,102300,39038780,451,452,452,451,500
|
|
20231106,102200,38813013,452,452,452,452,0
|
|
20231106,102100,38813013,452,452,452,452,0
|
|
20231106,102000,38813013,452,452,452,452,0
|
|
20231106,101900,38813013,452,452,452,452,500
|
|
20231106,101800,38587013,452,452,452,452,2
|
|
20231106,101700,38586109,453,453,453,453,500
|
|
20231106,101600,38359609,456,456,456,456,0
|
|
20231106,101500,38359609,456,456,456,456,0
|
|
20231106,101400,38359609,456,456,456,456,43
|
|
20231106,101300,38340001,453,453,453,453,500
|
|
20231106,101200,38113501,456,456,456,456,0
|
|
20231106,101100,38113501,456,456,456,456,0
|
|
20231106,101000,38113501,456,453,456,453,2
|
|
20231106,100900,38112592,450,453,453,450,29185
|
|
20231106,100800,24947665,453,455,455,453,30588
|
|
20231106,100700,11073153,456,456,456,456,500
|
|
20231106,100600,10845153,456,456,456,456,5
|
|
20231106,100500,10842873,455,455,455,455,500
|
|
20231106,100400,10615373,455,455,455,455,0
|
|
20231106,100300,10615373,455,455,455,455,1000
|
|
20231106,100200,10160373,455,455,455,455,43
|
|
20231106,100100,10140808,456,456,456,456,457
|
|
20231106,100000,9932416,456,456,456,456,0
|
|
20231106,095900,9932416,456,456,456,456,113
|
|
20231106,095800,9880888,456,456,456,456,600
|
|
20231106,095700,9607288,457,457,457,457,0
|
|
20231106,095600,9607288,457,457,457,457,1429
|
|
20231106,095500,8954235,457,457,457,457,0
|
|
20231106,095400,8954235,457,457,457,457,736
|
|
20231106,095300,8617883,456,456,456,456,1939
|
|
20231106,095200,7733699,456,456,456,456,22
|
|
20231106,095100,7723667,456,454,456,454,412
|
|
20231106,095000,7536615,455,455,455,455,143
|
|
20231106,094900,7471550,455,456,456,455,4
|
|
20231106,094800,7469728,455,455,455,455,24
|
|
20231106,094700,7458808,456,455,456,455,525
|
|
20231106,094600,7219930,455,455,455,455,32
|
|
20231106,094500,7205370,455,455,455,455,49
|
|
20231106,094400,7183075,455,455,455,455,832
|
|
20231106,094300,6804515,454,455,455,454,515
|
|
20231106,094200,6570690,455,455,455,455,73
|
|
20231106,094100,6537475,454,454,454,454,0
|
|
20231106,094000,6537475,454,454,454,453,607
|
|
20231106,093900,6262402,454,453,454,453,494
|
|
20231106,093800,6038248,453,453,453,453,1
|
|
20231106,093700,6037795,453,451,453,450,503
|
|
20231106,093600,5811100,452,453,453,452,18
|
|
20231106,093500,5802953,451,451,451,451,0
|
|
20231106,093400,5802953,451,451,451,451,46
|
|
20231106,093300,5782207,451,452,452,451,500
|
|
20231106,093200,5556702,453,453,453,453,22
|
|
20231106,093100,5546736,453,453,453,453,8
|
|
20231106,093000,5543112,450,450,450,450,0
|
|
20231106,092900,5543112,450,450,450,450,500
|
|
20231106,092800,5318112,450,451,451,450,1335
|
|
20231106,092700,4717357,450,450,450,450,0
|
|
20231106,092600,4717357,450,450,450,450,290
|
|
20231106,092500,4586857,451,451,451,451,210
|
|
20231106,092400,4492147,452,452,452,452,265
|
|
20231106,092300,4372367,452,452,452,452,35
|
|
20231106,092200,4356547,451,451,451,451,50
|
|
20231106,092100,4333997,450,450,450,450,500
|
|
20231106,092000,4108997,450,450,450,450,0
|
|
20231106,091900,4108997,450,450,450,450,0
|
|
20231106,091800,4108997,450,450,450,450,500
|
|
20231106,091700,3883997,450,450,450,450,0
|
|
20231106,091600,3883997,450,450,450,450,0
|
|
20231106,091500,3883997,450,450,450,450,0
|
|
20231106,091400,3883997,450,450,450,450,500
|
|
20231106,091300,3658997,450,450,450,450,0
|
|
20231106,091200,3658997,450,450,450,450,18
|
|
20231106,091100,3650897,450,450,450,450,524
|
|
20231106,091000,3415097,454,454,454,454,0
|
|
20231106,090900,3415097,454,452,454,452,8
|
|
20231106,090800,3411474,450,450,450,450,500
|
|
20231106,090700,3186474,450,454,454,450,25
|
|
20231106,090600,3175174,456,454,456,450,72
|
|
20231106,090500,3142554,455,455,455,455,5
|
|
20231106,090400,3140279,448,457,457,448,3889
|
|
20231106,090300,1384944,458,458,458,458,1003
|
|
20231106,090200,925570,458,451,458,451,177
|
|
20231106,090100,845293,447,448,448,447,754
|
|
20231106,090000,507502,448,450,450,448,1128
|