586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184300,53602361,457,457,457,457,216
|
|
20231108,184200,53602361,457,457,457,457,0
|
|
20231108,184100,53602361,457,457,457,457,0
|
|
20231108,184000,53602361,457,457,457,457,0
|
|
20231108,183900,53602361,457,457,457,457,0
|
|
20231108,183800,53602361,457,457,457,457,0
|
|
20231108,183700,53602361,457,457,457,457,0
|
|
20231108,183600,53602361,457,457,457,457,0
|
|
20231108,183500,53602361,457,457,457,457,0
|
|
20231108,183400,53602361,457,457,457,457,0
|
|
20231108,183300,53602361,457,457,457,457,0
|
|
20231108,183200,53602361,457,457,457,457,0
|
|
20231108,183100,53602361,457,457,457,457,0
|
|
20231108,183000,53602361,457,457,457,457,0
|
|
20231108,182900,53602361,457,457,457,457,0
|
|
20231108,182800,53602361,457,457,457,457,0
|
|
20231108,182700,53602361,457,457,457,457,0
|
|
20231108,182600,53602361,457,457,457,457,0
|
|
20231108,182500,53602361,457,457,457,457,0
|
|
20231108,182400,53602361,457,457,457,457,0
|
|
20231108,182300,53602361,457,457,457,457,0
|
|
20231108,182200,53602361,457,457,457,457,0
|
|
20231108,182100,53602361,457,457,457,457,0
|
|
20231108,182000,53602361,457,457,457,457,0
|
|
20231108,181900,53602361,457,457,457,457,0
|
|
20231108,181800,53602361,457,457,457,457,0
|
|
20231108,181700,53602361,457,457,457,457,0
|
|
20231108,181600,53602361,457,457,457,457,0
|
|
20231108,181500,53602361,457,457,457,457,0
|
|
20231108,181400,53602361,457,457,457,457,0
|
|
20231108,181300,53602361,457,457,457,457,216
|
|
20231108,181200,53602361,457,457,457,457,0
|
|
20231108,181100,53602361,457,457,457,457,0
|
|
20231108,181000,53602361,457,457,457,457,0
|
|
20231108,180900,53602361,457,457,457,457,0
|
|
20231108,180800,53602361,457,457,457,457,0
|
|
20231108,180700,53602361,457,457,457,457,0
|
|
20231108,180600,53602361,457,457,457,457,0
|
|
20231108,180500,53602361,457,457,457,457,0
|
|
20231108,180400,53602361,457,457,457,457,0
|
|
20231108,180300,53602361,457,457,457,457,0
|
|
20231108,180200,53602361,457,457,457,457,0
|
|
20231108,180100,53602361,457,457,457,457,0
|
|
20231108,180000,53602361,457,457,457,457,0
|
|
20231108,175900,53602361,457,457,457,457,0
|
|
20231108,175800,53602361,457,457,457,457,0
|
|
20231108,175700,53602361,457,457,457,457,0
|
|
20231108,175600,53602361,457,457,457,457,0
|
|
20231108,175500,53602361,457,457,457,457,0
|
|
20231108,175400,53602361,457,457,457,457,0
|
|
20231108,175300,53602361,457,457,457,457,0
|
|
20231108,175200,53602361,457,457,457,457,0
|
|
20231108,175100,53602361,457,457,457,457,0
|
|
20231108,175000,53602361,457,457,457,457,0
|
|
20231108,174900,53602361,457,457,457,457,0
|
|
20231108,174800,53602361,457,457,457,457,0
|
|
20231108,174700,53602361,457,457,457,457,0
|
|
20231108,174600,53602361,457,457,457,457,0
|
|
20231108,174500,53602361,457,457,457,457,0
|
|
20231108,174400,53602361,457,457,457,457,0
|
|
20231108,174300,53602361,457,457,457,457,216
|
|
20231108,174200,53602361,457,457,457,457,0
|
|
20231108,174100,53602361,457,457,457,457,0
|
|
20231108,174000,53602361,457,457,457,457,0
|
|
20231108,173900,53602361,457,457,457,457,0
|
|
20231108,173800,53602361,457,457,457,457,0
|
|
20231108,173700,53602361,457,457,457,457,0
|
|
20231108,173600,53602361,457,457,457,457,0
|
|
20231108,173500,53602361,457,457,457,457,0
|
|
20231108,173400,53602361,457,457,457,457,0
|
|
20231108,173300,53602361,457,457,457,457,0
|
|
20231108,173200,53602361,457,457,457,457,0
|
|
20231108,173100,53602361,457,457,457,457,0
|
|
20231108,173000,53602361,457,457,457,457,0
|
|
20231108,172900,53602361,457,457,457,457,0
|
|
20231108,172800,53602361,457,457,457,457,0
|
|
20231108,172700,53602361,457,457,457,457,0
|
|
20231108,172600,53602361,457,457,457,457,0
|
|
20231108,172500,53602361,457,457,457,457,0
|
|
20231108,172400,53602361,457,457,457,457,0
|
|
20231108,172300,53602361,457,457,457,457,0
|
|
20231108,172200,53602361,457,457,457,457,0
|
|
20231108,172100,53602361,457,457,457,457,0
|
|
20231108,172000,53602361,457,457,457,457,0
|
|
20231108,171900,53602361,457,457,457,457,0
|
|
20231108,171800,53602361,457,457,457,457,0
|
|
20231108,171700,53602361,457,457,457,457,0
|
|
20231108,171600,53602361,457,457,457,457,0
|
|
20231108,171500,53602361,457,457,457,457,0
|
|
20231108,171400,53602361,457,457,457,457,0
|
|
20231108,171300,53602361,457,457,457,457,216
|
|
20231108,171200,53602361,457,457,457,457,0
|
|
20231108,171100,53602361,457,457,457,457,0
|
|
20231108,171000,53602361,457,457,457,457,0
|
|
20231108,170900,53602361,457,457,457,457,0
|
|
20231108,170800,53602361,457,457,457,457,0
|
|
20231108,170700,53602361,457,457,457,457,0
|
|
20231108,170600,53602361,457,457,457,457,0
|
|
20231108,170500,53602361,457,457,457,457,0
|
|
20231108,170400,53602361,457,457,457,457,0
|
|
20231108,170300,53602361,457,457,457,457,0
|
|
20231108,170200,53602361,457,457,457,457,0
|
|
20231108,170100,53602361,457,457,457,457,0
|
|
20231108,170000,53602361,457,457,457,457,0
|
|
20231108,165900,53602361,457,457,457,457,0
|
|
20231108,165800,53602361,457,457,457,457,0
|
|
20231108,165700,53602361,457,457,457,457,0
|
|
20231108,165600,53602361,457,457,457,457,0
|
|
20231108,165500,53602361,457,457,457,457,0
|
|
20231108,165400,53602361,457,457,457,457,0
|
|
20231108,165300,53602361,457,457,457,457,0
|
|
20231108,165200,53602361,457,457,457,457,0
|
|
20231108,165100,53602361,457,457,457,457,0
|
|
20231108,165000,53602361,457,457,457,457,0
|
|
20231108,164900,53602361,457,457,457,457,0
|
|
20231108,164800,53602361,457,457,457,457,0
|
|
20231108,164700,53602361,457,457,457,457,0
|
|
20231108,164600,53602361,457,457,457,457,0
|
|
20231108,164500,53602361,457,457,457,457,0
|
|
20231108,164400,53602361,457,457,457,457,0
|
|
20231108,164300,53602361,457,457,457,457,216
|
|
20231108,164200,53602361,457,457,457,457,0
|
|
20231108,164100,53602361,457,457,457,457,0
|
|
20231108,164000,53602361,457,457,457,457,0
|
|
20231108,163900,53602361,457,457,457,457,0
|
|
20231108,163800,53602361,457,457,457,457,0
|
|
20231108,163700,53602361,457,457,457,457,0
|
|
20231108,163600,53602361,457,457,457,457,0
|
|
20231108,163500,53602361,457,457,457,457,0
|
|
20231108,163400,53602361,457,457,457,457,0
|
|
20231108,163300,53602361,457,457,457,457,0
|
|
20231108,163200,53602361,457,457,457,457,0
|
|
20231108,163100,53602361,457,457,457,457,0
|
|
20231108,163000,53602361,457,457,457,457,0
|
|
20231108,162900,53602361,457,457,457,457,0
|
|
20231108,162800,53602361,457,457,457,457,0
|
|
20231108,162700,53602361,457,457,457,457,0
|
|
20231108,162600,53602361,457,457,457,457,0
|
|
20231108,162500,53602361,457,457,457,457,0
|
|
20231108,162400,53602361,457,457,457,457,0
|
|
20231108,162300,53602361,457,457,457,457,0
|
|
20231108,162200,53602361,457,457,457,457,0
|
|
20231108,162100,53602361,457,457,457,457,0
|
|
20231108,162000,53602361,457,457,457,457,0
|
|
20231108,161900,53602361,457,457,457,457,0
|
|
20231108,161800,53602361,457,457,457,457,0
|
|
20231108,161700,53602361,457,457,457,457,0
|
|
20231108,161600,53602361,457,457,457,457,0
|
|
20231108,161500,53602361,457,457,457,457,0
|
|
20231108,161400,53602361,457,457,457,457,0
|
|
20231108,161300,53602361,457,457,457,457,216
|
|
20231108,161200,53602361,457,457,457,457,0
|
|
20231108,161100,53602361,457,457,457,457,0
|
|
20231108,161000,53602361,457,457,457,457,0
|
|
20231108,160900,53602361,457,457,457,457,0
|
|
20231108,160800,53602361,457,457,457,457,0
|
|
20231108,160700,53602361,457,457,457,457,0
|
|
20231108,160600,53602361,457,457,457,457,0
|
|
20231108,160500,53602361,457,457,457,457,0
|
|
20231108,160400,53602361,457,457,457,457,0
|
|
20231108,160300,53602361,457,457,457,457,0
|
|
20231108,160200,53602361,457,457,457,457,0
|
|
20231108,160100,53602361,457,457,457,457,0
|
|
20231108,160000,53602361,457,457,457,457,0
|
|
20231108,155900,53602361,457,457,457,457,0
|
|
20231108,155800,53602361,457,457,457,457,0
|
|
20231108,155700,53602361,457,457,457,457,0
|
|
20231108,155600,53602361,457,457,457,457,0
|
|
20231108,155500,53602361,457,457,457,457,0
|
|
20231108,155400,53602361,457,457,457,457,0
|
|
20231108,155300,53602361,457,457,457,457,0
|
|
20231108,155200,53602361,457,457,457,457,0
|
|
20231108,155100,53602361,457,457,457,457,0
|
|
20231108,155000,53602361,457,457,457,457,0
|
|
20231108,154900,53602361,457,457,457,457,0
|
|
20231108,154800,53602361,457,457,457,457,0
|
|
20231108,154700,53602361,457,457,457,457,0
|
|
20231108,154600,53602361,457,457,457,457,0
|
|
20231108,154500,53602361,457,457,457,457,0
|
|
20231108,154400,53602361,457,457,457,457,0
|
|
20231108,154300,53602361,457,457,457,457,216
|
|
20231108,154200,53602361,457,457,457,457,0
|
|
20231108,154100,53602361,457,457,457,457,0
|
|
20231108,154000,53602361,457,457,457,457,0
|
|
20231108,153900,53602361,457,457,457,457,0
|
|
20231108,153800,53602361,457,457,457,457,0
|
|
20231108,153700,53602361,457,457,457,457,0
|
|
20231108,153600,53602361,457,457,457,457,0
|
|
20231108,153500,53602361,457,457,457,457,0
|
|
20231108,153400,53602361,457,457,457,457,0
|
|
20231108,153300,53602361,457,457,457,457,0
|
|
20231108,153200,53602361,457,457,457,457,0
|
|
20231108,153100,53602361,457,457,457,457,0
|
|
20231108,153000,53602361,457,457,457,457,216
|
|
20231108,152900,53503649,457,457,457,457,0
|
|
20231108,152800,53503649,457,457,457,457,0
|
|
20231108,152700,53503649,457,457,457,457,0
|
|
20231108,152600,53503649,457,457,457,457,0
|
|
20231108,152500,53503649,457,457,457,457,0
|
|
20231108,152400,53503649,457,457,457,457,0
|
|
20231108,152300,53503649,457,457,457,457,0
|
|
20231108,152200,53503649,457,457,457,457,0
|
|
20231108,152100,53503649,457,457,457,457,0
|
|
20231108,152000,53503649,457,457,457,457,0
|
|
20231108,151900,53503649,457,451,457,451,511
|
|
20231108,151800,53271225,453,453,453,453,0
|
|
20231108,151700,53271225,453,452,453,452,10
|
|
20231108,151600,53266696,450,450,450,450,0
|
|
20231108,151500,53266696,450,450,450,450,146
|
|
20231108,151400,53200996,450,450,450,450,148
|
|
20231108,151300,53134396,450,450,450,450,0
|
|
20231108,151200,53134396,450,450,450,450,0
|
|
20231108,151100,53134396,450,450,450,450,0
|
|
20231108,151000,53134396,450,450,450,450,0
|
|
20231108,150900,53134396,450,450,450,450,0
|
|
20231108,150800,53134396,450,450,450,450,0
|
|
20231108,150700,53134396,450,450,450,450,0
|
|
20231108,150600,53134396,450,450,450,450,0
|
|
20231108,150500,53134396,450,450,450,450,0
|
|
20231108,150400,53134396,450,450,450,450,0
|
|
20231108,150300,53134396,450,450,450,450,0
|
|
20231108,150200,53134396,450,450,450,450,0
|
|
20231108,150100,53134396,450,450,450,450,0
|
|
20231108,150000,53134396,450,449,450,449,1668
|
|
20231108,145900,52385454,449,449,449,449,12
|
|
20231108,145800,52380066,449,449,449,449,1130
|
|
20231108,145700,51872696,449,449,449,449,0
|
|
20231108,145600,51872696,449,449,449,449,250
|
|
20231108,145500,51760446,449,449,449,449,0
|
|
20231108,145400,51760446,449,449,449,449,250
|
|
20231108,145300,51648196,449,449,449,449,0
|
|
20231108,145200,51648196,449,449,449,449,250
|
|
20231108,145100,51535946,449,449,449,449,0
|
|
20231108,145000,51535946,449,449,449,449,250
|
|
20231108,144900,51423696,449,449,449,449,250
|
|
20231108,144800,51311446,449,450,450,449,202
|
|
20231108,144700,51220736,450,450,450,450,52
|
|
20231108,144600,51197336,450,450,450,450,3266
|
|
20231108,144500,49727636,449,449,449,449,250
|
|
20231108,144400,49615386,449,449,449,449,0
|
|
20231108,144300,49615386,449,449,449,449,250
|
|
20231108,144200,49503136,449,449,449,449,0
|
|
20231108,144100,49503136,449,449,449,449,250
|
|
20231108,144000,49390886,449,449,449,449,918
|
|
20231108,143900,48978704,449,449,449,449,250
|
|
20231108,143800,48866454,450,450,450,450,0
|
|
20231108,143700,48866454,450,449,450,449,495
|
|
20231108,143600,48644198,450,450,450,450,6
|
|
20231108,143500,48641498,452,452,452,452,0
|
|
20231108,143400,48641498,452,452,452,452,0
|
|
20231108,143300,48641498,452,452,452,452,3
|
|
20231108,143200,48640142,449,449,449,449,250
|
|
20231108,143100,48527892,449,449,449,449,0
|
|
20231108,143000,48527892,449,449,449,449,250
|
|
20231108,142900,48415642,449,449,449,449,250
|
|
20231108,142800,48303392,449,449,449,449,0
|
|
20231108,142700,48303392,449,449,449,449,250
|
|
20231108,142600,48191142,449,449,449,449,0
|
|
20231108,142500,48191142,449,450,450,449,250
|
|
20231108,142400,48078886,449,449,449,449,0
|
|
20231108,142300,48078886,449,450,450,449,250
|
|
20231108,142200,47966618,449,450,450,449,237
|
|
20231108,142100,47860180,450,450,450,450,21
|
|
20231108,142000,47850730,449,450,450,449,250
|
|
20231108,141900,47738462,449,449,449,449,0
|
|
20231108,141800,47738462,449,450,450,449,256
|
|
20231108,141700,47623500,449,450,450,449,245
|
|
20231108,141600,47513354,450,450,450,450,9
|
|
20231108,141500,47509304,450,450,450,450,243
|
|
20231108,141400,47399954,450,450,450,450,7
|
|
20231108,141300,47396804,450,450,450,450,3
|
|
20231108,141200,47395454,449,450,450,449,720
|
|
20231108,141100,47072132,449,450,450,449,31
|
|
20231108,141000,47058188,449,449,450,449,671
|
|
20231108,140900,46756891,450,450,450,450,12
|
|
20231108,140800,46751491,451,451,451,451,67
|
|
20231108,140700,46721274,452,452,452,452,70
|
|
20231108,140600,46689634,452,452,452,452,0
|
|
20231108,140500,46689634,452,449,452,449,272
|
|
20231108,140400,46567440,449,449,449,449,0
|
|
20231108,140300,46567440,449,449,449,449,250
|
|
20231108,140200,46455190,449,449,449,449,1008
|
|
20231108,140100,46002598,449,449,450,449,866
|
|
20231108,140000,45613756,450,450,450,450,23
|
|
20231108,135900,45603406,450,450,450,450,0
|
|
20231108,135800,45603406,450,450,450,450,250
|
|
20231108,135700,45490906,450,450,450,450,0
|
|
20231108,135600,45490906,450,450,450,450,250
|
|
20231108,135500,45378406,450,450,450,450,0
|
|
20231108,135400,45378406,450,450,450,450,250
|
|
20231108,135300,45265906,450,450,450,450,0
|
|
20231108,135200,45265906,450,450,450,450,250
|
|
20231108,135100,45153406,449,449,449,449,0
|
|
20231108,135000,45153406,449,449,449,449,250
|
|
20231108,134900,45041156,449,449,449,449,250
|
|
20231108,134800,44928906,449,449,449,449,253
|
|
20231108,134700,44815309,450,450,450,450,247
|
|
20231108,134600,44704159,452,452,452,452,0
|
|
20231108,134500,44704159,452,452,452,452,0
|
|
20231108,134400,44704159,452,452,452,452,0
|
|
20231108,134300,44704159,452,450,452,450,439
|
|
20231108,134200,44506231,450,450,450,450,250
|
|
20231108,134100,44393731,451,451,451,451,250
|
|
20231108,134000,44280981,452,452,452,452,0
|
|
20231108,133900,44280981,452,452,452,452,250
|
|
20231108,133800,44167981,453,453,453,453,0
|
|
20231108,133700,44167981,453,453,453,453,0
|
|
20231108,133600,44167981,453,450,453,450,500
|
|
20231108,133500,43942231,450,450,450,450,0
|
|
20231108,133400,43942231,450,450,450,450,250
|
|
20231108,133300,43829731,450,450,450,450,0
|
|
20231108,133200,43829731,450,450,450,450,250
|
|
20231108,133100,43717231,450,450,450,450,0
|
|
20231108,133000,43717231,450,450,450,450,250
|
|
20231108,132900,43604731,450,450,450,450,250
|
|
20231108,132800,43492231,450,450,450,450,0
|
|
20231108,132700,43492231,450,450,450,450,250
|
|
20231108,132600,43379731,450,450,450,450,0
|
|
20231108,132500,43379731,450,451,451,450,250
|
|
20231108,132400,43267022,450,450,450,450,80
|
|
20231108,132300,43231022,451,451,451,451,170
|
|
20231108,132200,43154352,451,451,451,451,0
|
|
20231108,132100,43154352,451,451,451,451,250
|
|
20231108,132000,43041602,450,451,451,450,250
|
|
20231108,131900,42928902,450,450,450,450,389
|
|
20231108,131800,42753852,451,451,451,451,111
|
|
20231108,131700,42703791,453,453,453,453,0
|
|
20231108,131600,42703791,453,453,453,453,0
|
|
20231108,131500,42703791,453,452,453,452,2
|
|
20231108,131400,42702886,450,450,450,450,250
|
|
20231108,131300,42590386,450,450,450,450,0
|
|
20231108,131200,42590386,450,450,450,450,250
|
|
20231108,131100,42477886,449,449,449,449,250
|
|
20231108,131000,42365636,449,449,449,449,0
|
|
20231108,130900,42365636,449,449,449,449,250
|
|
20231108,130800,42253386,449,449,449,449,0
|
|
20231108,130700,42253386,449,449,449,449,250
|
|
20231108,130600,42141136,449,449,449,449,0
|
|
20231108,130500,42141136,449,449,449,449,250
|
|
20231108,130400,42028886,449,449,449,449,0
|
|
20231108,130300,42028886,449,449,449,449,250
|
|
20231108,130200,41916636,449,449,449,449,0
|
|
20231108,130100,41916636,449,450,450,449,309
|
|
20231108,130000,41777881,450,450,450,450,191
|
|
20231108,125900,41691931,450,450,450,450,249
|
|
20231108,125800,41579881,451,451,451,451,1
|
|
20231108,125700,41579430,451,450,451,450,251
|
|
20231108,125600,41466479,450,450,450,450,247
|
|
20231108,125500,41355329,451,452,452,451,2
|
|
20231108,125400,41354426,452,452,452,452,1
|
|
20231108,125300,41353974,452,452,452,452,1
|
|
20231108,125200,41353522,451,451,451,451,500
|
|
20231108,125100,41128022,450,451,451,450,254
|
|
20231108,125000,41013718,453,453,453,453,0
|
|
20231108,124900,41013718,453,453,453,453,0
|
|
20231108,124800,41013718,453,452,453,452,421
|
|
20231108,124700,40823403,452,452,452,452,0
|
|
20231108,124600,40823403,452,452,452,452,50
|
|
20231108,124500,40800803,450,450,450,450,250
|
|
20231108,124400,40688303,450,450,450,450,0
|
|
20231108,124300,40688303,450,450,450,450,250
|
|
20231108,124200,40575803,450,450,450,450,497
|
|
20231108,124100,40352153,451,451,451,451,3
|
|
20231108,124000,40350800,452,452,452,452,0
|
|
20231108,123900,40350800,452,452,452,452,7
|
|
20231108,123800,40347636,450,450,450,450,250
|
|
20231108,123700,40235136,450,450,450,450,0
|
|
20231108,123600,40235136,450,450,450,450,250
|
|
20231108,123500,40122636,450,450,450,450,0
|
|
20231108,123400,40122636,450,450,450,450,250
|
|
20231108,123300,40010136,450,450,450,450,0
|
|
20231108,123200,40010136,450,450,450,450,250
|
|
20231108,123100,39897636,450,450,450,450,250
|
|
20231108,123000,39785136,450,450,450,450,0
|
|
20231108,122900,39785136,450,450,450,450,250
|
|
20231108,122800,39672636,450,450,450,450,0
|
|
20231108,122700,39672636,450,451,451,450,250
|
|
20231108,122600,39560131,450,450,450,450,0
|
|
20231108,122500,39560131,450,451,451,450,250
|
|
20231108,122400,39447626,450,450,450,450,0
|
|
20231108,122300,39447626,450,450,450,450,250
|
|
20231108,122200,39335126,450,450,450,450,0
|
|
20231108,122100,39335126,450,450,450,450,417
|
|
20231108,122000,39147476,451,451,451,451,83
|
|
20231108,121900,39110043,451,451,451,451,1
|
|
20231108,121800,39109592,451,451,451,451,250
|
|
20231108,121700,38996842,451,451,451,451,0
|
|
20231108,121600,38996842,451,451,451,451,250
|
|
20231108,121500,38884092,451,451,451,451,251
|
|
20231108,121400,38770891,452,452,452,452,16
|
|
20231108,121300,38763659,451,451,451,451,0
|
|
20231108,121200,38763659,451,451,451,451,250
|
|
20231108,121100,38650909,451,451,451,451,250
|
|
20231108,121000,38538159,451,451,451,451,0
|
|
20231108,120900,38538159,451,451,451,451,250
|
|
20231108,120800,38425409,451,451,451,451,250
|
|
20231108,120700,38312659,452,452,452,452,0
|
|
20231108,120600,38312659,452,452,452,452,1
|
|
20231108,120500,38312207,451,451,451,451,250
|
|
20231108,120400,38199457,451,451,451,451,0
|
|
20231108,120300,38199457,451,451,451,451,250
|
|
20231108,120200,38086707,451,451,451,451,0
|
|
20231108,120100,38086707,451,451,451,451,250
|
|
20231108,120000,37973957,451,451,451,451,250
|
|
20231108,115900,37861207,451,451,451,451,0
|
|
20231108,115800,37861207,451,451,451,451,250
|
|
20231108,115700,37748457,451,451,451,451,0
|
|
20231108,115600,37748457,451,451,451,451,250
|
|
20231108,115500,37635707,451,451,451,451,0
|
|
20231108,115400,37635707,451,451,451,451,250
|
|
20231108,115300,37522957,451,451,451,451,0
|
|
20231108,115200,37522957,451,451,451,451,740
|
|
20231108,115100,37189217,452,452,452,452,10
|
|
20231108,115000,37184697,454,454,454,454,0
|
|
20231108,114900,37184697,454,454,454,454,0
|
|
20231108,114800,37184697,454,454,454,454,0
|
|
20231108,114700,37184697,454,451,454,451,252
|
|
20231108,114600,37071039,451,451,451,451,0
|
|
20231108,114500,37071039,451,451,451,451,250
|
|
20231108,114400,36958289,451,451,451,451,0
|
|
20231108,114300,36958289,451,451,451,451,250
|
|
20231108,114200,36845539,451,451,451,451,250
|
|
20231108,114100,36732789,451,451,451,451,145
|
|
20231108,114000,36667394,452,452,452,452,105
|
|
20231108,113900,36619934,452,452,452,451,688
|
|
20231108,113800,36309208,452,452,452,452,23
|
|
20231108,113700,36298812,454,454,454,454,51
|
|
20231108,113600,36275658,457,457,457,457,0
|
|
20231108,113500,36275658,457,456,457,456,52
|
|
20231108,113400,36251945,462,455,462,455,650
|
|
20231108,113300,35954229,455,455,455,455,4
|
|
20231108,113200,35952409,456,456,456,456,250
|
|
20231108,113100,35838409,455,455,455,455,251
|
|
20231108,113000,35724204,463,463,463,463,0
|
|
20231108,112900,35724204,463,454,463,454,443
|
|
20231108,112800,35521120,463,453,463,453,7000
|
|
20231108,112700,32323100,455,455,455,455,0
|
|
20231108,112600,32323100,455,452,455,452,15
|
|
20231108,112500,32316281,451,451,451,451,250
|
|
20231108,112400,32203531,451,451,451,451,250
|
|
20231108,112300,32090781,451,451,451,451,0
|
|
20231108,112200,32090781,451,452,452,451,250
|
|
20231108,112100,31978030,451,451,451,451,0
|
|
20231108,112000,31978030,451,451,451,451,500
|
|
20231108,111900,31752530,451,451,451,451,0
|
|
20231108,111800,31752530,451,451,451,451,250
|
|
20231108,111700,31639780,453,453,453,453,1
|
|
20231108,111600,31639327,454,451,454,451,251
|
|
20231108,111500,31526123,451,451,451,451,250
|
|
20231108,111400,31413373,452,452,452,452,0
|
|
20231108,111300,31413373,452,452,452,452,2
|
|
20231108,111200,31412469,453,453,453,453,0
|
|
20231108,111100,31412469,453,452,453,452,277
|
|
20231108,111000,31287238,452,453,456,452,1750
|
|
20231108,110900,30496231,453,451,453,451,511
|
|
20231108,110800,30265568,451,451,451,451,0
|
|
20231108,110700,30265568,451,451,451,451,250
|
|
20231108,110600,30152818,451,451,451,451,1250
|
|
20231108,110500,29589068,451,451,451,451,0
|
|
20231108,110400,29589068,451,451,451,451,250
|
|
20231108,110300,29476318,451,451,451,451,228
|
|
20231108,110200,29373490,452,452,452,452,23
|
|
20231108,110100,29363094,453,451,453,451,585
|
|
20231108,110000,29098590,453,452,453,452,53
|
|
20231108,105900,29074584,452,452,452,452,10
|
|
20231108,105800,29070064,451,451,451,451,250
|
|
20231108,105700,28957314,451,451,451,451,250
|
|
20231108,105600,28844564,451,451,451,451,115
|
|
20231108,105500,28792699,452,452,452,452,135
|
|
20231108,105400,28731679,452,452,452,452,3
|
|
20231108,105300,28730323,451,451,451,451,250
|
|
20231108,105200,28617573,451,451,451,451,0
|
|
20231108,105100,28617573,451,451,451,451,250
|
|
20231108,105000,28504823,451,451,451,451,0
|
|
20231108,104900,28504823,451,451,451,451,250
|
|
20231108,104800,28392073,451,452,452,451,250
|
|
20231108,104700,28279322,450,450,450,450,0
|
|
20231108,104600,28279322,450,451,451,450,250
|
|
20231108,104500,28166812,450,451,451,450,272
|
|
20231108,104400,28044390,451,451,451,451,22
|
|
20231108,104300,28034468,450,450,450,450,250
|
|
20231108,104200,27921968,451,451,451,451,29
|
|
20231108,104100,27908889,451,451,451,451,220
|
|
20231108,104000,27809669,450,450,450,450,500
|
|
20231108,103900,27584669,450,451,451,450,5059
|
|
20231108,103800,25305060,451,451,451,451,0
|
|
20231108,103700,25305060,451,451,451,451,250
|
|
20231108,103600,25192310,451,451,451,451,1000
|
|
20231108,103500,24741310,451,451,451,451,280
|
|
20231108,103400,24615030,451,451,451,451,20
|
|
20231108,103300,24606010,451,451,451,451,250
|
|
20231108,103200,24493260,451,451,451,451,0
|
|
20231108,103100,24493260,451,451,451,451,250
|
|
20231108,103000,24380510,451,451,451,451,250
|
|
20231108,102900,24267760,451,451,451,451,0
|
|
20231108,102800,24267760,451,451,451,451,250
|
|
20231108,102700,24155010,451,451,451,451,0
|
|
20231108,102600,24155010,451,451,451,451,250
|
|
20231108,102500,24042260,451,451,451,451,0
|
|
20231108,102400,24042260,451,451,451,451,250
|
|
20231108,102300,23929510,451,452,452,451,246
|
|
20231108,102200,23818557,452,452,452,452,4
|
|
20231108,102100,23816749,452,452,453,452,1667
|
|
20231108,102000,23063263,452,452,452,452,250
|
|
20231108,101900,22950263,453,453,453,453,0
|
|
20231108,101800,22950263,453,453,453,453,0
|
|
20231108,101700,22950263,453,452,453,452,404
|
|
20231108,101600,22767501,452,452,452,452,0
|
|
20231108,101500,22767501,452,452,452,452,250
|
|
20231108,101400,22654501,452,452,452,452,700
|
|
20231108,101300,22338101,452,452,452,452,500
|
|
20231108,101200,22112101,453,453,453,453,25
|
|
20231108,101100,22100776,453,453,453,453,0
|
|
20231108,101000,22100776,453,452,453,452,252
|
|
20231108,100900,21986870,452,452,452,452,0
|
|
20231108,100800,21986870,452,452,452,452,250
|
|
20231108,100700,21873870,452,452,452,452,250
|
|
20231108,100600,21760870,453,453,453,453,0
|
|
20231108,100500,21760870,453,453,453,453,3332
|
|
20231108,100400,20251474,453,454,454,453,10250
|
|
20231108,100300,15606090,454,454,454,453,10268
|
|
20231108,100200,10951536,454,454,454,454,0
|
|
20231108,100100,10951536,454,454,454,454,250
|
|
20231108,100000,10838036,454,454,454,454,0
|
|
20231108,095900,10838036,454,454,454,454,1250
|
|
20231108,095800,10270536,454,454,454,454,1092
|
|
20231108,095700,9774768,454,454,454,454,250
|
|
20231108,095600,9661268,454,455,455,454,1010
|
|
20231108,095500,9202718,454,454,454,454,500
|
|
20231108,095400,8975718,455,455,455,455,2
|
|
20231108,095300,8974808,457,454,457,454,136
|
|
20231108,095200,8912938,454,454,454,454,677
|
|
20231108,095100,8605580,454,454,454,454,250
|
|
20231108,095000,8492080,453,453,453,453,4650
|
|
20231108,094900,6385630,453,453,453,453,0
|
|
20231108,094800,6385630,453,453,453,453,304
|
|
20231108,094700,6247918,453,453,453,453,1
|
|
20231108,094600,6247465,452,452,452,452,520
|
|
20231108,094500,6012425,453,453,453,453,0
|
|
20231108,094400,6012425,453,453,453,453,25
|
|
20231108,094300,6001100,452,452,452,452,250
|
|
20231108,094200,5888100,452,452,452,452,0
|
|
20231108,094100,5888100,452,452,452,452,250
|
|
20231108,094000,5775100,452,451,452,451,272
|
|
20231108,093900,5652405,452,452,452,452,4
|
|
20231108,093800,5650597,452,453,453,452,52
|
|
20231108,093700,5627042,453,453,453,453,371
|
|
20231108,093600,5458979,454,451,454,451,890
|
|
20231108,093500,5056358,451,451,451,451,250
|
|
20231108,093400,4943608,452,452,452,452,3
|
|
20231108,093300,4942252,452,452,452,452,1
|
|
20231108,093200,4941800,453,451,453,451,414
|
|
20231108,093100,4755071,451,451,451,451,49
|
|
20231108,093000,4732972,451,450,451,450,500
|
|
20231108,092900,4507971,450,451,454,450,563
|
|
20231108,092800,4254214,459,459,459,459,0
|
|
20231108,092700,4254214,459,459,459,459,0
|
|
20231108,092600,4254214,459,459,459,459,80
|
|
20231108,092500,4217494,459,463,463,456,110
|
|
20231108,092400,4167300,463,453,463,451,3415
|
|
20231108,092300,2608659,452,452,452,452,320
|
|
20231108,092200,2464019,452,452,452,452,305
|
|
20231108,092100,2326159,453,453,453,453,163
|
|
20231108,092000,2252320,452,452,452,452,300
|
|
20231108,091900,2116720,452,452,452,452,0
|
|
20231108,091800,2116720,452,453,453,452,260
|
|
20231108,091700,1998950,453,453,453,453,0
|
|
20231108,091600,1998950,453,453,453,453,275
|
|
20231108,091500,1874375,453,453,453,453,0
|
|
20231108,091400,1874375,453,453,453,453,250
|
|
20231108,091300,1761125,452,452,467,452,1109
|
|
20231108,091200,1253377,452,452,452,452,13
|
|
20231108,091100,1247501,452,452,452,452,261
|
|
20231108,091000,1129529,453,451,453,451,152
|
|
20231108,090900,1060815,452,452,452,452,201
|
|
20231108,090800,969963,452,452,452,452,168
|
|
20231108,090700,894027,452,452,452,452,283
|
|
20231108,090600,766111,450,452,452,450,15
|
|
20231108,090500,759333,452,451,452,451,905
|
|
20231108,090400,350530,450,450,450,450,260
|
|
20231108,090300,233530,451,451,451,451,16
|
|
20231108,090200,226314,449,449,449,449,0
|
|
20231108,090100,226314,449,450,450,449,250
|
|
20231108,090000,114046,449,449,449,449,254
|