586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184300,43597487,449,449,449,449,2150
|
|
20231107,184200,43597487,449,449,449,449,0
|
|
20231107,184100,43597487,449,449,449,449,0
|
|
20231107,184000,43597487,449,449,449,449,0
|
|
20231107,183900,43597487,449,449,449,449,0
|
|
20231107,183800,43597487,449,449,449,449,0
|
|
20231107,183700,43597487,449,449,449,449,0
|
|
20231107,183600,43597487,449,449,449,449,0
|
|
20231107,183500,43597487,449,449,449,449,0
|
|
20231107,183400,43597487,449,449,449,449,0
|
|
20231107,183300,43597487,449,449,449,449,0
|
|
20231107,183200,43597487,449,449,449,449,0
|
|
20231107,183100,43597487,449,449,449,449,0
|
|
20231107,183000,43597487,449,449,449,449,0
|
|
20231107,182900,43597487,449,449,449,449,0
|
|
20231107,182800,43597487,449,449,449,449,0
|
|
20231107,182700,43597487,449,449,449,449,0
|
|
20231107,182600,43597487,449,449,449,449,0
|
|
20231107,182500,43597487,449,449,449,449,0
|
|
20231107,182400,43597487,449,449,449,449,0
|
|
20231107,182300,43597487,449,449,449,449,0
|
|
20231107,182200,43597487,449,449,449,449,0
|
|
20231107,182100,43597487,449,449,449,449,0
|
|
20231107,182000,43597487,449,449,449,449,0
|
|
20231107,181900,43597487,449,449,449,449,0
|
|
20231107,181800,43597487,449,449,449,449,0
|
|
20231107,181700,43597487,449,449,449,449,0
|
|
20231107,181600,43597487,449,449,449,449,0
|
|
20231107,181500,43597487,449,449,449,449,0
|
|
20231107,181400,43597487,449,449,449,449,0
|
|
20231107,181300,43597487,449,449,449,449,2150
|
|
20231107,181200,43597487,449,449,449,449,0
|
|
20231107,181100,43597487,449,449,449,449,0
|
|
20231107,181000,43597487,449,449,449,449,0
|
|
20231107,180900,43597487,449,449,449,449,0
|
|
20231107,180800,43597487,449,449,449,449,0
|
|
20231107,180700,43597487,449,449,449,449,0
|
|
20231107,180600,43597487,449,449,449,449,0
|
|
20231107,180500,43597487,449,449,449,449,0
|
|
20231107,180400,43597487,449,449,449,449,0
|
|
20231107,180300,43597487,449,449,449,449,0
|
|
20231107,180200,43597487,449,449,449,449,0
|
|
20231107,180100,43597487,449,449,449,449,0
|
|
20231107,180000,43597487,449,449,449,449,0
|
|
20231107,175900,43597487,449,449,449,449,0
|
|
20231107,175800,43597487,449,449,449,449,0
|
|
20231107,175700,43597487,449,449,449,449,0
|
|
20231107,175600,43597487,449,449,449,449,0
|
|
20231107,175500,43597487,449,449,449,449,0
|
|
20231107,175400,43597487,449,449,449,449,0
|
|
20231107,175300,43597487,449,449,449,449,0
|
|
20231107,175200,43597487,449,449,449,449,0
|
|
20231107,175100,43597487,449,449,449,449,0
|
|
20231107,175000,43597487,449,449,449,449,0
|
|
20231107,174900,43597487,449,449,449,449,0
|
|
20231107,174800,43597487,449,449,449,449,0
|
|
20231107,174700,43597487,449,449,449,449,0
|
|
20231107,174600,43597487,449,449,449,449,0
|
|
20231107,174500,43597487,449,449,449,449,0
|
|
20231107,174400,43597487,449,449,449,449,0
|
|
20231107,174300,43597487,449,449,449,449,2150
|
|
20231107,174200,43597487,449,449,449,449,0
|
|
20231107,174100,43597487,449,449,449,449,0
|
|
20231107,174000,43597487,449,449,449,449,0
|
|
20231107,173900,43597487,449,449,449,449,0
|
|
20231107,173800,43597487,449,449,449,449,0
|
|
20231107,173700,43597487,449,449,449,449,0
|
|
20231107,173600,43597487,449,449,449,449,0
|
|
20231107,173500,43597487,449,449,449,449,0
|
|
20231107,173400,43597487,449,449,449,449,0
|
|
20231107,173300,43597487,449,449,449,449,0
|
|
20231107,173200,43597487,449,449,449,449,0
|
|
20231107,173100,43597487,449,449,449,449,0
|
|
20231107,173000,43597487,449,449,449,449,0
|
|
20231107,172900,43597487,449,449,449,449,0
|
|
20231107,172800,43597487,449,449,449,449,0
|
|
20231107,172700,43597487,449,449,449,449,0
|
|
20231107,172600,43597487,449,449,449,449,0
|
|
20231107,172500,43597487,449,449,449,449,0
|
|
20231107,172400,43597487,449,449,449,449,0
|
|
20231107,172300,43597487,449,449,449,449,0
|
|
20231107,172200,43597487,449,449,449,449,0
|
|
20231107,172100,43597487,449,449,449,449,0
|
|
20231107,172000,43597487,449,449,449,449,0
|
|
20231107,171900,43597487,449,449,449,449,0
|
|
20231107,171800,43597487,449,449,449,449,0
|
|
20231107,171700,43597487,449,449,449,449,0
|
|
20231107,171600,43597487,449,449,449,449,0
|
|
20231107,171500,43597487,449,449,449,449,0
|
|
20231107,171400,43597487,449,449,449,449,0
|
|
20231107,171300,43597487,449,449,449,449,2150
|
|
20231107,171200,43597487,449,449,449,449,0
|
|
20231107,171100,43597487,449,449,449,449,0
|
|
20231107,171000,43597487,449,449,449,449,0
|
|
20231107,170900,43597487,449,449,449,449,0
|
|
20231107,170800,43597487,449,449,449,449,0
|
|
20231107,170700,43597487,449,449,449,449,0
|
|
20231107,170600,43597487,449,449,449,449,0
|
|
20231107,170500,43597487,449,449,449,449,0
|
|
20231107,170400,43597487,449,449,449,449,0
|
|
20231107,170300,43597487,449,449,449,449,0
|
|
20231107,170200,43597487,449,449,449,449,0
|
|
20231107,170100,43597487,449,449,449,449,0
|
|
20231107,170000,43597487,449,449,449,449,0
|
|
20231107,165900,43597487,449,449,449,449,0
|
|
20231107,165800,43597487,449,449,449,449,0
|
|
20231107,165700,43597487,449,449,449,449,0
|
|
20231107,165600,43597487,449,449,449,449,0
|
|
20231107,165500,43597487,449,449,449,449,0
|
|
20231107,165400,43597487,449,449,449,449,0
|
|
20231107,165300,43597487,449,449,449,449,0
|
|
20231107,165200,43597487,449,449,449,449,0
|
|
20231107,165100,43597487,449,449,449,449,0
|
|
20231107,165000,43597487,449,449,449,449,0
|
|
20231107,164900,43597487,449,449,449,449,0
|
|
20231107,164800,43597487,449,449,449,449,0
|
|
20231107,164700,43597487,449,449,449,449,0
|
|
20231107,164600,43597487,449,449,449,449,0
|
|
20231107,164500,43597487,449,449,449,449,0
|
|
20231107,164400,43597487,449,449,449,449,0
|
|
20231107,164300,43597487,449,449,449,449,2150
|
|
20231107,164200,43597487,449,449,449,449,0
|
|
20231107,164100,43597487,449,449,449,449,0
|
|
20231107,164000,43597487,449,449,449,449,0
|
|
20231107,163900,43597487,449,449,449,449,0
|
|
20231107,163800,43597487,449,449,449,449,0
|
|
20231107,163700,43597487,449,449,449,449,0
|
|
20231107,163600,43597487,449,449,449,449,0
|
|
20231107,163500,43597487,449,449,449,449,0
|
|
20231107,163400,43597487,449,449,449,449,0
|
|
20231107,163300,43597487,449,449,449,449,0
|
|
20231107,163200,43597487,449,449,449,449,0
|
|
20231107,163100,43597487,449,449,449,449,0
|
|
20231107,163000,43597487,449,449,449,449,0
|
|
20231107,162900,43597487,449,449,449,449,0
|
|
20231107,162800,43597487,449,449,449,449,0
|
|
20231107,162700,43597487,449,449,449,449,0
|
|
20231107,162600,43597487,449,449,449,449,0
|
|
20231107,162500,43597487,449,449,449,449,0
|
|
20231107,162400,43597487,449,449,449,449,0
|
|
20231107,162300,43597487,449,449,449,449,0
|
|
20231107,162200,43597487,449,449,449,449,0
|
|
20231107,162100,43597487,449,449,449,449,0
|
|
20231107,162000,43597487,449,449,449,449,0
|
|
20231107,161900,43597487,449,449,449,449,0
|
|
20231107,161800,43597487,449,449,449,449,0
|
|
20231107,161700,43597487,449,449,449,449,0
|
|
20231107,161600,43597487,449,449,449,449,0
|
|
20231107,161500,43597487,449,449,449,449,0
|
|
20231107,161400,43597487,449,449,449,449,0
|
|
20231107,161300,43597487,449,449,449,449,2150
|
|
20231107,161200,43597487,449,449,449,449,0
|
|
20231107,161100,43597487,449,449,449,449,0
|
|
20231107,161000,43597487,449,449,449,449,0
|
|
20231107,160900,43597487,449,449,449,449,0
|
|
20231107,160800,43597487,449,449,449,449,0
|
|
20231107,160700,43597487,449,449,449,449,0
|
|
20231107,160600,43597487,449,449,449,449,0
|
|
20231107,160500,43597487,449,449,449,449,0
|
|
20231107,160400,43597487,449,449,449,449,0
|
|
20231107,160300,43597487,449,449,449,449,0
|
|
20231107,160200,43597487,449,449,449,449,0
|
|
20231107,160100,43597487,449,449,449,449,0
|
|
20231107,160000,43597487,449,449,449,449,0
|
|
20231107,155900,43597487,449,449,449,449,0
|
|
20231107,155800,43597487,449,449,449,449,0
|
|
20231107,155700,43597487,449,449,449,449,0
|
|
20231107,155600,43597487,449,449,449,449,0
|
|
20231107,155500,43597487,449,449,449,449,0
|
|
20231107,155400,43597487,449,449,449,449,0
|
|
20231107,155300,43597487,449,449,449,449,0
|
|
20231107,155200,43597487,449,449,449,449,0
|
|
20231107,155100,43597487,449,449,449,449,0
|
|
20231107,155000,43597487,449,449,449,449,0
|
|
20231107,154900,43597487,449,449,449,449,0
|
|
20231107,154800,43597487,449,449,449,449,0
|
|
20231107,154700,43597487,449,449,449,449,0
|
|
20231107,154600,43597487,449,449,449,449,0
|
|
20231107,154500,43597487,449,449,449,449,0
|
|
20231107,154400,43597487,449,449,449,449,0
|
|
20231107,154300,43597487,449,449,449,449,2150
|
|
20231107,154200,43597487,449,449,449,449,0
|
|
20231107,154100,43597487,449,449,449,449,0
|
|
20231107,154000,43597487,449,449,449,449,0
|
|
20231107,153900,43597487,449,449,449,449,0
|
|
20231107,153800,43597487,449,449,449,449,0
|
|
20231107,153700,43597487,449,449,449,449,0
|
|
20231107,153600,43597487,449,449,449,449,0
|
|
20231107,153500,43597487,449,449,449,449,0
|
|
20231107,153400,43597487,449,449,449,449,0
|
|
20231107,153300,43597487,449,449,449,449,0
|
|
20231107,153200,43597487,449,449,449,449,0
|
|
20231107,153100,43597487,449,449,449,449,0
|
|
20231107,153000,43597487,449,449,449,449,2150
|
|
20231107,152900,42632137,450,450,450,450,0
|
|
20231107,152800,42632137,450,450,450,450,0
|
|
20231107,152700,42632137,450,450,450,450,0
|
|
20231107,152600,42632137,450,450,450,450,0
|
|
20231107,152500,42632137,450,450,450,450,0
|
|
20231107,152400,42632137,450,450,450,450,0
|
|
20231107,152300,42632137,450,450,450,450,0
|
|
20231107,152200,42632137,450,450,450,450,0
|
|
20231107,152100,42632137,450,450,450,450,0
|
|
20231107,152000,42632137,450,450,450,450,0
|
|
20231107,151900,42632137,450,450,450,450,0
|
|
20231107,151800,42632137,450,450,450,450,31
|
|
20231107,151700,42618187,448,448,448,448,619
|
|
20231107,151600,42340875,449,449,449,449,5781
|
|
20231107,151500,39745206,450,450,450,450,0
|
|
20231107,151400,39745206,450,450,450,450,0
|
|
20231107,151300,39745206,450,450,450,450,0
|
|
20231107,151200,39745206,450,450,450,450,0
|
|
20231107,151100,39745206,450,450,450,450,0
|
|
20231107,151000,39745206,450,450,450,450,7
|
|
20231107,150900,39742056,450,450,450,450,0
|
|
20231107,150800,39742056,450,450,450,450,100
|
|
20231107,150700,39697056,449,450,450,449,502
|
|
20231107,150600,39471656,450,450,450,450,0
|
|
20231107,150500,39471656,450,450,450,450,0
|
|
20231107,150400,39471656,450,450,450,450,3
|
|
20231107,150300,39470306,450,450,450,450,0
|
|
20231107,150200,39470306,450,450,452,450,5206
|
|
20231107,150100,37123998,450,450,450,450,0
|
|
20231107,150000,37123998,450,450,450,450,12
|
|
20231107,145900,37118598,449,449,449,449,0
|
|
20231107,145800,37118598,449,449,449,449,0
|
|
20231107,145700,37118598,449,449,449,449,0
|
|
20231107,145600,37118598,449,449,449,449,10
|
|
20231107,145500,37114108,450,450,450,450,0
|
|
20231107,145400,37114108,450,450,450,450,0
|
|
20231107,145300,37114108,450,450,450,450,509
|
|
20231107,145200,36885058,450,450,450,450,30
|
|
20231107,145100,36871558,450,450,450,450,100
|
|
20231107,145000,36826558,450,450,450,450,0
|
|
20231107,144900,36826558,450,450,450,450,44
|
|
20231107,144800,36806758,450,450,450,450,0
|
|
20231107,144700,36806758,450,450,450,450,0
|
|
20231107,144600,36806758,450,450,450,450,4
|
|
20231107,144500,36804958,450,450,450,450,161
|
|
20231107,144400,36732508,450,450,450,450,2000
|
|
20231107,144300,35832508,450,450,450,450,0
|
|
20231107,144200,35832508,450,450,450,450,0
|
|
20231107,144100,35832508,450,450,450,450,0
|
|
20231107,144000,35832508,450,449,450,449,2280
|
|
20231107,143900,34808778,450,450,450,450,1
|
|
20231107,143800,34808328,450,450,450,450,1880
|
|
20231107,143700,33962328,450,450,450,450,0
|
|
20231107,143600,33962328,450,450,450,450,0
|
|
20231107,143500,33962328,450,450,450,450,0
|
|
20231107,143400,33962328,450,450,450,450,0
|
|
20231107,143300,33962328,450,450,450,450,100
|
|
20231107,143200,33917328,449,449,449,449,0
|
|
20231107,143100,33917328,449,449,449,449,0
|
|
20231107,143000,33917328,449,449,449,449,0
|
|
20231107,142900,33917328,449,449,449,449,0
|
|
20231107,142800,33917328,449,449,449,449,0
|
|
20231107,142700,33917328,449,449,449,449,0
|
|
20231107,142600,33917328,449,449,449,449,0
|
|
20231107,142500,33917328,449,449,449,449,0
|
|
20231107,142400,33917328,449,449,449,449,0
|
|
20231107,142300,33917328,449,449,449,449,0
|
|
20231107,142200,33917328,449,449,449,449,0
|
|
20231107,142100,33917328,449,449,449,449,0
|
|
20231107,142000,33917328,449,449,449,449,0
|
|
20231107,141900,33917328,449,449,449,449,0
|
|
20231107,141800,33917328,449,449,449,449,0
|
|
20231107,141700,33917328,449,449,449,449,0
|
|
20231107,141600,33917328,449,449,449,449,0
|
|
20231107,141500,33917328,449,449,449,449,0
|
|
20231107,141400,33917328,449,449,449,449,0
|
|
20231107,141300,33917328,449,449,449,449,0
|
|
20231107,141200,33917328,449,449,449,449,0
|
|
20231107,141100,33917328,449,449,449,449,0
|
|
20231107,141000,33917328,449,449,449,449,0
|
|
20231107,140900,33917328,449,449,449,449,0
|
|
20231107,140800,33917328,449,449,449,449,0
|
|
20231107,140700,33917328,449,449,449,449,200
|
|
20231107,140600,33827528,450,450,450,450,0
|
|
20231107,140500,33827528,450,450,450,450,0
|
|
20231107,140400,33827528,450,450,450,450,0
|
|
20231107,140300,33827528,450,450,450,450,0
|
|
20231107,140200,33827528,450,450,450,450,0
|
|
20231107,140100,33827528,450,450,450,450,0
|
|
20231107,140000,33827528,450,450,450,450,0
|
|
20231107,135900,33827528,450,450,450,450,0
|
|
20231107,135800,33827528,450,450,450,450,0
|
|
20231107,135700,33827528,450,450,450,450,0
|
|
20231107,135600,33827528,450,450,450,450,9
|
|
20231107,135500,33823478,450,450,450,450,0
|
|
20231107,135400,33823478,450,450,450,450,0
|
|
20231107,135300,33823478,450,450,450,450,4
|
|
20231107,135200,33821678,450,450,450,450,0
|
|
20231107,135100,33821678,450,450,450,450,0
|
|
20231107,135000,33821678,450,450,450,450,4
|
|
20231107,134900,33819878,450,450,450,450,0
|
|
20231107,134800,33819878,450,450,450,450,0
|
|
20231107,134700,33819878,450,450,450,450,3
|
|
20231107,134600,33818528,450,450,450,450,0
|
|
20231107,134500,33818528,450,450,450,450,14
|
|
20231107,134400,33812228,450,450,450,450,0
|
|
20231107,134300,33812228,450,450,450,450,0
|
|
20231107,134200,33812228,450,450,450,450,0
|
|
20231107,134100,33812228,450,450,450,450,0
|
|
20231107,134000,33812228,450,450,450,450,0
|
|
20231107,133900,33812228,450,450,450,450,0
|
|
20231107,133800,33812228,450,450,450,450,0
|
|
20231107,133700,33812228,450,450,450,450,0
|
|
20231107,133600,33812228,450,450,450,450,0
|
|
20231107,133500,33812228,450,450,450,450,0
|
|
20231107,133400,33812228,450,450,450,450,0
|
|
20231107,133300,33812228,450,450,450,450,1
|
|
20231107,133200,33811778,450,450,450,450,0
|
|
20231107,133100,33811778,450,450,450,450,0
|
|
20231107,133000,33811778,450,450,450,450,0
|
|
20231107,132900,33811778,450,450,450,450,6
|
|
20231107,132800,33809078,449,449,449,449,0
|
|
20231107,132700,33809078,449,449,449,449,0
|
|
20231107,132600,33809078,449,449,449,449,0
|
|
20231107,132500,33809078,449,449,449,449,1024
|
|
20231107,132400,33349302,449,449,449,449,1
|
|
20231107,132300,33348853,449,449,449,449,0
|
|
20231107,132200,33348853,449,449,449,449,1170
|
|
20231107,132100,32823523,450,450,450,450,0
|
|
20231107,132000,32823523,450,450,450,450,0
|
|
20231107,131900,32823523,450,450,450,450,0
|
|
20231107,131800,32823523,450,450,450,450,0
|
|
20231107,131700,32823523,450,450,450,450,0
|
|
20231107,131600,32823523,450,450,450,450,0
|
|
20231107,131500,32823523,450,450,450,450,0
|
|
20231107,131400,32823523,450,450,450,450,0
|
|
20231107,131300,32823523,450,450,450,450,200
|
|
20231107,131200,32733523,450,450,450,450,0
|
|
20231107,131100,32733523,450,450,450,450,0
|
|
20231107,131000,32733523,450,450,450,450,666
|
|
20231107,130900,32433823,450,450,450,449,868
|
|
20231107,130800,32043523,450,450,450,450,1
|
|
20231107,130700,32043073,450,450,450,450,196
|
|
20231107,130600,31954873,448,448,448,448,0
|
|
20231107,130500,31954873,448,448,448,448,0
|
|
20231107,130400,31954873,448,449,449,448,358
|
|
20231107,130300,31794146,449,449,449,449,0
|
|
20231107,130200,31794146,449,449,449,449,0
|
|
20231107,130100,31794146,449,449,449,449,200
|
|
20231107,130000,31704346,449,449,449,449,218
|
|
20231107,125900,31606464,449,449,449,449,0
|
|
20231107,125800,31606464,449,449,449,449,0
|
|
20231107,125700,31606464,449,450,450,449,701
|
|
20231107,125600,31291714,450,450,450,450,0
|
|
20231107,125500,31291714,450,450,450,450,1
|
|
20231107,125400,31291264,450,450,450,450,0
|
|
20231107,125300,31291264,450,450,450,450,0
|
|
20231107,125200,31291264,450,450,450,450,0
|
|
20231107,125100,31291264,450,450,450,450,0
|
|
20231107,125000,31291264,450,450,450,450,0
|
|
20231107,124900,31291264,450,450,450,450,0
|
|
20231107,124800,31291264,450,450,450,450,0
|
|
20231107,124700,31291264,450,450,450,450,0
|
|
20231107,124600,31291264,450,450,450,450,0
|
|
20231107,124500,31291264,450,450,450,450,0
|
|
20231107,124400,31291264,450,450,450,450,10
|
|
20231107,124300,31286764,450,450,450,450,0
|
|
20231107,124200,31286764,450,450,450,450,0
|
|
20231107,124100,31286764,450,450,450,450,0
|
|
20231107,124000,31286764,450,450,450,450,0
|
|
20231107,123900,31286764,450,450,450,450,0
|
|
20231107,123800,31286764,450,450,450,450,2303
|
|
20231107,123700,30250414,450,450,450,450,1000
|
|
20231107,123600,29800414,450,450,450,450,0
|
|
20231107,123500,29800414,450,450,450,450,0
|
|
20231107,123400,29800414,450,450,450,450,0
|
|
20231107,123300,29800414,450,450,450,450,0
|
|
20231107,123200,29800414,450,450,450,450,38
|
|
20231107,123100,29783314,450,450,450,450,50
|
|
20231107,123000,29760814,450,450,450,450,6
|
|
20231107,122900,29758114,449,449,449,449,0
|
|
20231107,122800,29758114,449,449,449,449,0
|
|
20231107,122700,29758114,449,449,449,449,39
|
|
20231107,122600,29740603,449,449,449,449,37
|
|
20231107,122500,29723990,449,449,449,449,1036
|
|
20231107,122400,29258826,449,449,449,449,0
|
|
20231107,122300,29258826,449,449,449,449,0
|
|
20231107,122200,29258826,449,449,449,449,0
|
|
20231107,122100,29258826,449,449,449,449,0
|
|
20231107,122000,29258826,449,449,449,449,0
|
|
20231107,121900,29258826,449,449,449,449,0
|
|
20231107,121800,29258826,449,449,449,449,0
|
|
20231107,121700,29258826,449,449,449,449,0
|
|
20231107,121600,29258826,449,449,449,449,1
|
|
20231107,121500,29258377,449,449,449,449,0
|
|
20231107,121400,29258377,449,449,449,449,0
|
|
20231107,121300,29258377,449,449,449,449,0
|
|
20231107,121200,29258377,449,449,449,449,0
|
|
20231107,121100,29258377,449,449,449,449,1
|
|
20231107,121000,29257928,449,449,449,449,21
|
|
20231107,120900,29248499,449,449,449,449,179
|
|
20231107,120800,29168128,449,449,449,449,4682
|
|
20231107,120700,27065910,450,449,450,449,11
|
|
20231107,120600,27060967,449,449,449,449,205
|
|
20231107,120500,26968922,450,450,450,450,0
|
|
20231107,120400,26968922,450,450,450,450,5605
|
|
20231107,120300,24446672,450,450,450,450,300
|
|
20231107,120200,24311672,450,450,450,450,0
|
|
20231107,120100,24311672,450,450,450,450,300
|
|
20231107,120000,24176672,450,450,450,450,300
|
|
20231107,115900,24041672,450,450,450,450,0
|
|
20231107,115800,24041672,450,450,450,450,300
|
|
20231107,115700,23906672,450,450,450,450,0
|
|
20231107,115600,23906672,450,450,450,450,300
|
|
20231107,115500,23771672,451,450,451,450,308
|
|
20231107,115400,23633064,451,451,451,451,10
|
|
20231107,115300,23628554,450,450,450,450,300
|
|
20231107,115200,23493554,451,451,451,451,100
|
|
20231107,115100,23448454,450,451,451,450,400
|
|
20231107,115000,23268354,450,450,450,450,300
|
|
20231107,114900,23133354,451,451,451,451,0
|
|
20231107,114800,23133354,451,450,451,450,800
|
|
20231107,114700,22772854,450,450,450,450,0
|
|
20231107,114600,22772854,450,450,450,450,300
|
|
20231107,114500,22637854,450,450,450,450,300
|
|
20231107,114400,22502854,450,450,450,450,500
|
|
20231107,114300,22277854,450,450,450,450,600
|
|
20231107,114200,22007854,450,450,450,450,0
|
|
20231107,114100,22007854,450,450,450,450,350
|
|
20231107,114000,21850354,450,450,450,450,300
|
|
20231107,113900,21715354,451,451,451,451,500
|
|
20231107,113800,21489854,450,450,450,450,300
|
|
20231107,113700,21354854,450,450,450,450,0
|
|
20231107,113600,21354854,450,450,450,450,300
|
|
20231107,113500,21219854,450,450,450,450,300
|
|
20231107,113400,21084854,450,450,450,450,0
|
|
20231107,113300,21084854,450,450,450,450,300
|
|
20231107,113200,20949854,450,450,450,450,0
|
|
20231107,113100,20949854,450,450,450,450,778
|
|
20231107,113000,20599754,450,450,450,450,300
|
|
20231107,112900,20464754,450,450,450,450,0
|
|
20231107,112800,20464754,450,450,450,450,300
|
|
20231107,112700,20329754,450,450,450,450,0
|
|
20231107,112600,20329754,450,450,450,450,300
|
|
20231107,112500,20194754,450,450,450,450,0
|
|
20231107,112400,20194754,450,450,450,450,300
|
|
20231107,112300,20059754,450,450,450,450,300
|
|
20231107,112200,19924754,451,451,451,451,1
|
|
20231107,112100,19924303,450,450,450,450,300
|
|
20231107,112000,19789303,450,450,450,450,0
|
|
20231107,111900,19789303,450,451,451,450,319
|
|
20231107,111800,19645734,451,451,451,450,302
|
|
20231107,111700,19509832,450,450,450,450,0
|
|
20231107,111600,19509832,450,451,451,450,446
|
|
20231107,111500,19308986,451,451,451,451,1
|
|
20231107,111400,19308535,451,451,451,451,1
|
|
20231107,111300,19308084,450,450,450,450,300
|
|
20231107,111200,19173084,450,450,450,450,0
|
|
20231107,111100,19173084,450,451,451,450,344
|
|
20231107,111000,19018240,450,450,450,450,0
|
|
20231107,110900,19018240,450,450,450,450,300
|
|
20231107,110800,18883240,451,451,451,451,256
|
|
20231107,110700,18767784,451,451,451,451,0
|
|
20231107,110600,18767784,451,451,451,451,300
|
|
20231107,110500,18632484,451,451,451,451,0
|
|
20231107,110400,18632484,451,452,452,451,330
|
|
20231107,110300,18483624,451,451,451,451,300
|
|
20231107,110200,18348324,451,451,451,451,0
|
|
20231107,110100,18348324,451,451,451,451,300
|
|
20231107,110000,18213024,451,451,451,451,0
|
|
20231107,105900,18213024,451,451,451,451,300
|
|
20231107,105800,18077724,451,451,451,451,300
|
|
20231107,105700,17942424,451,451,451,451,0
|
|
20231107,105600,17942424,451,451,451,451,300
|
|
20231107,105500,17807124,451,451,451,451,0
|
|
20231107,105400,17807124,451,451,451,451,400
|
|
20231107,105300,17626724,451,451,452,451,708
|
|
20231107,105200,17307415,451,451,451,451,0
|
|
20231107,105100,17307415,451,451,451,451,300
|
|
20231107,105000,17172115,451,451,451,451,0
|
|
20231107,104900,17172115,451,451,451,451,300
|
|
20231107,104800,17036815,451,451,451,451,300
|
|
20231107,104700,16901515,452,452,452,452,200
|
|
20231107,104600,16811115,451,451,451,451,325
|
|
20231107,104500,16664540,451,452,452,451,15315
|
|
20231107,104400,9757139,452,452,452,452,300
|
|
20231107,104300,9621539,453,453,453,453,0
|
|
20231107,104200,9621539,453,453,453,453,39
|
|
20231107,104100,9603872,453,453,453,453,300
|
|
20231107,104000,9467972,454,454,454,454,0
|
|
20231107,103900,9467972,454,454,454,454,93
|
|
20231107,103800,9425750,454,454,454,454,0
|
|
20231107,103700,9425750,454,454,454,454,378
|
|
20231107,103600,9254138,453,454,454,453,500
|
|
20231107,103500,9027438,453,453,453,453,0
|
|
20231107,103400,9027438,453,453,453,453,548
|
|
20231107,103300,8779194,453,453,453,453,28
|
|
20231107,103200,8766510,453,453,453,453,196
|
|
20231107,103100,8677722,452,451,452,451,538
|
|
20231107,103000,8434846,452,452,452,452,7
|
|
20231107,102900,8431682,452,452,452,452,55
|
|
20231107,102800,8406822,452,452,452,452,0
|
|
20231107,102700,8406822,452,452,452,452,300
|
|
20231107,102600,8271222,453,453,453,453,128
|
|
20231107,102500,8213238,453,453,453,453,1000
|
|
20231107,102400,7760238,453,453,453,453,800
|
|
20231107,102300,7397838,453,453,453,453,35
|
|
20231107,102200,7381983,453,453,453,453,300
|
|
20231107,102100,7246083,453,453,453,453,300
|
|
20231107,102000,7110183,454,454,454,454,0
|
|
20231107,101900,7110183,454,454,454,454,22
|
|
20231107,101800,7100195,455,455,455,455,0
|
|
20231107,101700,7100195,455,455,455,455,21
|
|
20231107,101600,7090640,455,455,455,455,300
|
|
20231107,101500,6954140,459,459,459,459,0
|
|
20231107,101400,6954140,459,454,459,454,600
|
|
20231107,101300,6680552,455,455,455,455,0
|
|
20231107,101200,6680552,455,458,459,455,1235
|
|
20231107,101100,6115435,459,453,459,453,2300
|
|
20231107,101000,5064150,453,453,453,453,0
|
|
20231107,100900,5064150,453,453,453,453,300
|
|
20231107,100800,4928250,453,453,453,453,0
|
|
20231107,100700,4928250,453,453,453,453,1300
|
|
20231107,100600,4339350,453,453,453,453,0
|
|
20231107,100500,4339350,453,453,453,453,300
|
|
20231107,100400,4203450,454,454,454,454,111
|
|
20231107,100300,4153056,455,455,455,455,0
|
|
20231107,100200,4153056,455,456,456,455,167
|
|
20231107,100100,4077068,455,455,455,455,0
|
|
20231107,100000,4077068,455,455,455,455,300
|
|
20231107,095900,3940568,456,456,456,456,22
|
|
20231107,095800,3930536,456,456,456,456,22
|
|
20231107,095700,3920504,455,455,455,455,300
|
|
20231107,095600,3784004,455,455,455,455,0
|
|
20231107,095500,3784004,455,455,455,455,300
|
|
20231107,095400,3647504,455,455,455,455,300
|
|
20231107,095300,3511004,455,455,455,455,0
|
|
20231107,095200,3511004,455,455,455,455,600
|
|
20231107,095100,3238004,455,455,455,455,0
|
|
20231107,095000,3238004,455,455,455,455,300
|
|
20231107,094900,3101504,455,455,455,455,300
|
|
20231107,094800,2965004,455,455,455,455,0
|
|
20231107,094700,2965004,455,455,455,455,300
|
|
20231107,094600,2828504,455,455,455,455,0
|
|
20231107,094500,2828504,455,455,455,455,300
|
|
20231107,094400,2692004,457,455,457,455,301
|
|
20231107,094300,2555047,455,455,455,455,157
|
|
20231107,094200,2483612,455,456,456,455,301
|
|
20231107,094100,2346656,456,456,456,456,0
|
|
20231107,094000,2346656,456,456,456,456,75
|
|
20231107,093900,2312456,456,456,456,456,294
|
|
20231107,093800,2178392,457,457,457,457,3
|
|
20231107,093700,2177021,457,457,457,457,0
|
|
20231107,093600,2177021,457,457,457,457,0
|
|
20231107,093500,2177021,457,457,457,457,21
|
|
20231107,093400,2167424,457,457,457,457,1
|
|
20231107,093300,2166967,457,456,457,456,99
|
|
20231107,093200,2121812,456,456,456,456,211
|
|
20231107,093100,2025596,456,456,456,456,0
|
|
20231107,093000,2025596,456,456,456,456,115
|
|
20231107,092900,1973156,457,457,457,457,0
|
|
20231107,092800,1973156,457,457,457,457,0
|
|
20231107,092700,1973156,457,457,457,457,0
|
|
20231107,092600,1973156,457,457,457,457,0
|
|
20231107,092500,1973156,457,457,457,457,0
|
|
20231107,092400,1973156,457,457,457,457,0
|
|
20231107,092300,1973156,457,457,457,457,566
|
|
20231107,092200,1714494,458,458,458,458,0
|
|
20231107,092100,1714494,458,458,458,458,636
|
|
20231107,092000,1423206,459,459,459,459,0
|
|
20231107,091900,1423206,459,458,459,458,560
|
|
20231107,091800,1166684,459,459,459,459,0
|
|
20231107,091700,1166684,459,459,459,459,0
|
|
20231107,091600,1166684,459,459,459,459,0
|
|
20231107,091500,1166684,459,459,459,459,0
|
|
20231107,091400,1166684,459,459,459,459,0
|
|
20231107,091300,1166684,459,459,459,459,0
|
|
20231107,091200,1166684,459,458,459,458,81
|
|
20231107,091100,1129555,458,458,458,458,462
|
|
20231107,091000,917959,459,459,459,459,0
|
|
20231107,090900,917959,459,459,459,459,3
|
|
20231107,090800,916582,458,458,458,458,0
|
|
20231107,090700,916582,458,458,458,458,0
|
|
20231107,090600,916582,458,458,458,458,0
|
|
20231107,090500,916582,458,458,458,458,500
|
|
20231107,090400,687582,459,459,459,459,0
|
|
20231107,090300,687582,459,459,459,459,0
|
|
20231107,090200,687582,459,459,459,459,505
|
|
20231107,090100,455787,459,459,459,459,0
|
|
20231107,090000,455787,459,459,459,459,993
|