586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,184300,55415115,439,439,439,439,10782
|
|
20231110,184200,55415115,439,439,439,439,0
|
|
20231110,184100,55415115,439,439,439,439,0
|
|
20231110,184000,55415115,439,439,439,439,0
|
|
20231110,183900,55415115,439,439,439,439,0
|
|
20231110,183800,55415115,439,439,439,439,0
|
|
20231110,183700,55415115,439,439,439,439,0
|
|
20231110,183600,55415115,439,439,439,439,0
|
|
20231110,183500,55415115,439,439,439,439,0
|
|
20231110,183400,55415115,439,439,439,439,0
|
|
20231110,183300,55415115,439,439,439,439,0
|
|
20231110,183200,55415115,439,439,439,439,0
|
|
20231110,183100,55415115,439,439,439,439,0
|
|
20231110,183000,55415115,439,439,439,439,0
|
|
20231110,182900,55415115,439,439,439,439,0
|
|
20231110,182800,55415115,439,439,439,439,0
|
|
20231110,182700,55415115,439,439,439,439,0
|
|
20231110,182600,55415115,439,439,439,439,0
|
|
20231110,182500,55415115,439,439,439,439,0
|
|
20231110,182400,55415115,439,439,439,439,0
|
|
20231110,182300,55415115,439,439,439,439,0
|
|
20231110,182200,55415115,439,439,439,439,0
|
|
20231110,182100,55415115,439,439,439,439,0
|
|
20231110,182000,55415115,439,439,439,439,0
|
|
20231110,181900,55415115,439,439,439,439,0
|
|
20231110,181800,55415115,439,439,439,439,0
|
|
20231110,181700,55415115,439,439,439,439,0
|
|
20231110,181600,55415115,439,439,439,439,0
|
|
20231110,181500,55415115,439,439,439,439,0
|
|
20231110,181400,55415115,439,439,439,439,0
|
|
20231110,181300,55415115,439,439,439,439,10782
|
|
20231110,181200,55415115,439,439,439,439,0
|
|
20231110,181100,55415115,439,439,439,439,0
|
|
20231110,181000,55415115,439,439,439,439,0
|
|
20231110,180900,55415115,439,439,439,439,0
|
|
20231110,180800,55415115,439,439,439,439,0
|
|
20231110,180700,55415115,439,439,439,439,0
|
|
20231110,180600,55415115,439,439,439,439,0
|
|
20231110,180500,55415115,439,439,439,439,0
|
|
20231110,180400,55415115,439,439,439,439,0
|
|
20231110,180300,55415115,439,439,439,439,0
|
|
20231110,180200,55415115,439,439,439,439,0
|
|
20231110,180100,55415115,439,439,439,439,0
|
|
20231110,180000,55415115,439,439,439,439,0
|
|
20231110,175900,55415115,439,439,439,439,0
|
|
20231110,175800,55415115,439,439,439,439,0
|
|
20231110,175700,55415115,439,439,439,439,0
|
|
20231110,175600,55415115,439,439,439,439,0
|
|
20231110,175500,55415115,439,439,439,439,0
|
|
20231110,175400,55415115,439,439,439,439,0
|
|
20231110,175300,55415115,439,439,439,439,0
|
|
20231110,175200,55415115,439,439,439,439,0
|
|
20231110,175100,55415115,439,439,439,439,0
|
|
20231110,175000,55415115,439,439,439,439,0
|
|
20231110,174900,55415115,439,439,439,439,0
|
|
20231110,174800,55415115,439,439,439,439,0
|
|
20231110,174700,55415115,439,439,439,439,0
|
|
20231110,174600,55415115,439,439,439,439,0
|
|
20231110,174500,55415115,439,439,439,439,0
|
|
20231110,174400,55415115,439,439,439,439,0
|
|
20231110,174300,55415115,439,439,439,439,10782
|
|
20231110,174200,55415115,439,439,439,439,0
|
|
20231110,174100,55415115,439,439,439,439,0
|
|
20231110,174000,55415115,439,439,439,439,0
|
|
20231110,173900,55415115,439,439,439,439,0
|
|
20231110,173800,55415115,439,439,439,439,0
|
|
20231110,173700,55415115,439,439,439,439,0
|
|
20231110,173600,55415115,439,439,439,439,0
|
|
20231110,173500,55415115,439,439,439,439,0
|
|
20231110,173400,55415115,439,439,439,439,0
|
|
20231110,173300,55415115,439,439,439,439,0
|
|
20231110,173200,55415115,439,439,439,439,0
|
|
20231110,173100,55415115,439,439,439,439,0
|
|
20231110,173000,55415115,439,439,439,439,0
|
|
20231110,172900,55415115,439,439,439,439,0
|
|
20231110,172800,55415115,439,439,439,439,0
|
|
20231110,172700,55415115,439,439,439,439,0
|
|
20231110,172600,55415115,439,439,439,439,0
|
|
20231110,172500,55415115,439,439,439,439,0
|
|
20231110,172400,55415115,439,439,439,439,0
|
|
20231110,172300,55415115,439,439,439,439,0
|
|
20231110,172200,55415115,439,439,439,439,0
|
|
20231110,172100,55415115,439,439,439,439,0
|
|
20231110,172000,55415115,439,439,439,439,0
|
|
20231110,171900,55415115,439,439,439,439,0
|
|
20231110,171800,55415115,439,439,439,439,0
|
|
20231110,171700,55415115,439,439,439,439,0
|
|
20231110,171600,55415115,439,439,439,439,0
|
|
20231110,171500,55415115,439,439,439,439,0
|
|
20231110,171400,55415115,439,439,439,439,0
|
|
20231110,171300,55415115,439,439,439,439,10782
|
|
20231110,171200,55415115,439,439,439,439,0
|
|
20231110,171100,55415115,439,439,439,439,0
|
|
20231110,171000,55415115,439,439,439,439,0
|
|
20231110,170900,55415115,439,439,439,439,0
|
|
20231110,170800,55415115,439,439,439,439,0
|
|
20231110,170700,55415115,439,439,439,439,0
|
|
20231110,170600,55415115,439,439,439,439,0
|
|
20231110,170500,55415115,439,439,439,439,0
|
|
20231110,170400,55415115,439,439,439,439,0
|
|
20231110,170300,55415115,439,439,439,439,0
|
|
20231110,170200,55415115,439,439,439,439,0
|
|
20231110,170100,55415115,439,439,439,439,0
|
|
20231110,170000,55415115,439,439,439,439,0
|
|
20231110,165900,55415115,439,439,439,439,0
|
|
20231110,165800,55415115,439,439,439,439,0
|
|
20231110,165700,55415115,439,439,439,439,0
|
|
20231110,165600,55415115,439,439,439,439,0
|
|
20231110,165500,55415115,439,439,439,439,0
|
|
20231110,165400,55415115,439,439,439,439,0
|
|
20231110,165300,55415115,439,439,439,439,0
|
|
20231110,165200,55415115,439,439,439,439,0
|
|
20231110,165100,55415115,439,439,439,439,0
|
|
20231110,165000,55415115,439,439,439,439,0
|
|
20231110,164900,55415115,439,439,439,439,0
|
|
20231110,164800,55415115,439,439,439,439,0
|
|
20231110,164700,55415115,439,439,439,439,0
|
|
20231110,164600,55415115,439,439,439,439,0
|
|
20231110,164500,55415115,439,439,439,439,0
|
|
20231110,164400,55415115,439,439,439,439,0
|
|
20231110,164300,55415115,439,439,439,439,10782
|
|
20231110,164200,55415115,439,439,439,439,0
|
|
20231110,164100,55415115,439,439,439,439,0
|
|
20231110,164000,55415115,439,439,439,439,0
|
|
20231110,163900,55415115,439,439,439,439,0
|
|
20231110,163800,55415115,439,439,439,439,0
|
|
20231110,163700,55415115,439,439,439,439,0
|
|
20231110,163600,55415115,439,439,439,439,0
|
|
20231110,163500,55415115,439,439,439,439,0
|
|
20231110,163400,55415115,439,439,439,439,0
|
|
20231110,163300,55415115,439,439,439,439,0
|
|
20231110,163200,55415115,439,439,439,439,0
|
|
20231110,163100,55415115,439,439,439,439,0
|
|
20231110,163000,55415115,439,439,439,439,0
|
|
20231110,162900,55415115,439,439,439,439,0
|
|
20231110,162800,55415115,439,439,439,439,0
|
|
20231110,162700,55415115,439,439,439,439,0
|
|
20231110,162600,55415115,439,439,439,439,0
|
|
20231110,162500,55415115,439,439,439,439,0
|
|
20231110,162400,55415115,439,439,439,439,0
|
|
20231110,162300,55415115,439,439,439,439,0
|
|
20231110,162200,55415115,439,439,439,439,0
|
|
20231110,162100,55415115,439,439,439,439,0
|
|
20231110,162000,55415115,439,439,439,439,0
|
|
20231110,161900,55415115,439,439,439,439,0
|
|
20231110,161800,55415115,439,439,439,439,0
|
|
20231110,161700,55415115,439,439,439,439,0
|
|
20231110,161600,55415115,439,439,439,439,0
|
|
20231110,161500,55415115,439,439,439,439,0
|
|
20231110,161400,55415115,439,439,439,439,0
|
|
20231110,161300,55415115,439,439,439,439,10782
|
|
20231110,161200,55415115,439,439,439,439,0
|
|
20231110,161100,55415115,439,439,439,439,0
|
|
20231110,161000,55415115,439,439,439,439,0
|
|
20231110,160900,55415115,439,439,439,439,0
|
|
20231110,160800,55415115,439,439,439,439,0
|
|
20231110,160700,55415115,439,439,439,439,0
|
|
20231110,160600,55415115,439,439,439,439,0
|
|
20231110,160500,55415115,439,439,439,439,0
|
|
20231110,160400,55415115,439,439,439,439,0
|
|
20231110,160300,55415115,439,439,439,439,0
|
|
20231110,160200,55415115,439,439,439,439,0
|
|
20231110,160100,55415115,439,439,439,439,0
|
|
20231110,160000,55415115,439,439,439,439,0
|
|
20231110,155900,55415115,439,439,439,439,0
|
|
20231110,155800,55415115,439,439,439,439,0
|
|
20231110,155700,55415115,439,439,439,439,0
|
|
20231110,155600,55415115,439,439,439,439,0
|
|
20231110,155500,55415115,439,439,439,439,0
|
|
20231110,155400,55415115,439,439,439,439,0
|
|
20231110,155300,55415115,439,439,439,439,0
|
|
20231110,155200,55415115,439,439,439,439,0
|
|
20231110,155100,55415115,439,439,439,439,0
|
|
20231110,155000,55415115,439,439,439,439,0
|
|
20231110,154900,55415115,439,439,439,439,0
|
|
20231110,154800,55415115,439,439,439,439,0
|
|
20231110,154700,55415115,439,439,439,439,0
|
|
20231110,154600,55415115,439,439,439,439,0
|
|
20231110,154500,55415115,439,439,439,439,0
|
|
20231110,154400,55415115,439,439,439,439,0
|
|
20231110,154300,55415115,439,439,439,439,10782
|
|
20231110,154200,55415115,439,439,439,439,0
|
|
20231110,154100,55415115,439,439,439,439,0
|
|
20231110,154000,55415115,439,439,439,439,0
|
|
20231110,153900,55415115,439,439,439,439,0
|
|
20231110,153800,55415115,439,439,439,439,0
|
|
20231110,153700,55415115,439,439,439,439,0
|
|
20231110,153600,55415115,439,439,439,439,0
|
|
20231110,153500,55415115,439,439,439,439,0
|
|
20231110,153400,55415115,439,439,439,439,0
|
|
20231110,153300,55415115,439,439,439,439,0
|
|
20231110,153200,55415115,439,439,439,439,0
|
|
20231110,153100,55415115,439,439,439,439,0
|
|
20231110,153000,55415115,439,439,439,439,10782
|
|
20231110,152900,50681817,443,443,443,443,0
|
|
20231110,152800,50681817,443,443,443,443,0
|
|
20231110,152700,50681817,443,443,443,443,0
|
|
20231110,152600,50681817,443,443,443,443,0
|
|
20231110,152500,50681817,443,443,443,443,0
|
|
20231110,152400,50681817,443,443,443,443,0
|
|
20231110,152300,50681817,443,443,443,443,0
|
|
20231110,152200,50681817,443,443,443,443,0
|
|
20231110,152100,50681817,443,443,443,443,0
|
|
20231110,152000,50681817,443,443,443,443,0
|
|
20231110,151900,50681817,443,443,443,443,0
|
|
20231110,151800,50681817,443,443,443,443,11
|
|
20231110,151700,50676944,443,443,443,443,23
|
|
20231110,151600,50666755,443,443,443,440,365
|
|
20231110,151500,50505960,440,443,443,440,71
|
|
20231110,151400,50474597,443,443,443,443,44
|
|
20231110,151300,50455105,443,443,443,443,42
|
|
20231110,151200,50436499,443,443,443,443,62
|
|
20231110,151100,50409033,443,443,443,439,75
|
|
20231110,151000,50375928,439,443,443,439,51
|
|
20231110,150900,50353370,443,443,443,443,63
|
|
20231110,150800,50325461,443,443,443,439,1335
|
|
20231110,150700,49737934,443,443,443,443,41
|
|
20231110,150600,49719771,440,443,443,440,123
|
|
20231110,150500,49665452,443,443,443,443,64
|
|
20231110,150400,49637100,443,443,443,443,42
|
|
20231110,150300,49618494,443,443,443,443,43
|
|
20231110,150200,49599445,443,443,443,443,56
|
|
20231110,150100,49574637,443,443,443,442,64
|
|
20231110,150000,49546286,443,443,443,443,43
|
|
20231110,145900,49527237,443,443,443,442,57
|
|
20231110,145800,49501988,440,443,443,440,244
|
|
20231110,145700,49394498,443,443,443,443,62
|
|
20231110,145600,49367032,443,443,443,440,342
|
|
20231110,145500,49216152,443,443,443,443,44
|
|
20231110,145400,49196660,443,443,443,443,41
|
|
20231110,145300,49178497,443,441,443,440,1165
|
|
20231110,145200,48665322,443,443,443,441,46
|
|
20231110,145100,48644952,443,443,443,443,245
|
|
20231110,145000,48536417,443,443,443,443,45
|
|
20231110,144900,48516482,443,443,443,442,70
|
|
20231110,144800,48485481,443,442,443,442,48
|
|
20231110,144700,48464224,443,442,443,442,66
|
|
20231110,144600,48435007,443,442,443,442,47
|
|
20231110,144500,48414192,443,443,443,442,66
|
|
20231110,144400,48384956,443,443,443,443,55
|
|
20231110,144300,48360591,443,443,443,443,43
|
|
20231110,144200,48341542,443,442,443,442,44
|
|
20231110,144100,48322051,443,443,443,442,63
|
|
20231110,144000,48294143,443,443,443,443,2442
|
|
20231110,143900,47212337,443,443,443,443,1543
|
|
20231110,143800,46528788,443,443,443,443,2912
|
|
20231110,143700,45238772,443,443,443,443,62
|
|
20231110,143600,45211306,443,443,443,443,45
|
|
20231110,143500,45191371,443,443,443,443,42
|
|
20231110,143400,45172765,443,443,443,443,43
|
|
20231110,143300,45153716,443,443,443,443,63
|
|
20231110,143200,45125807,443,443,443,443,43
|
|
20231110,143100,45106758,443,441,443,441,46
|
|
20231110,143000,45086382,443,443,443,443,73
|
|
20231110,142900,45054043,442,441,442,441,14
|
|
20231110,142800,45047864,442,442,442,442,2
|
|
20231110,142700,45046980,440,440,440,440,0
|
|
20231110,142600,45046980,440,440,440,440,84
|
|
20231110,142500,45010020,441,441,441,441,1213
|
|
20231110,142400,44475087,442,442,442,442,1
|
|
20231110,142300,44474645,441,441,441,441,0
|
|
20231110,142200,44474645,441,441,441,441,0
|
|
20231110,142100,44474645,441,441,441,441,0
|
|
20231110,142000,44474645,441,441,441,441,0
|
|
20231110,141900,44474645,441,441,441,441,0
|
|
20231110,141800,44474645,441,441,441,441,0
|
|
20231110,141700,44474645,441,441,441,441,0
|
|
20231110,141600,44474645,441,441,441,441,30
|
|
20231110,141500,44461415,441,441,441,441,4
|
|
20231110,141400,44459651,441,441,441,441,0
|
|
20231110,141300,44459651,441,441,441,441,0
|
|
20231110,141200,44459651,441,443,443,441,1050
|
|
20231110,141100,43996501,440,440,440,440,0
|
|
20231110,141000,43996501,440,440,440,440,6
|
|
20231110,140900,43993861,440,440,440,440,0
|
|
20231110,140800,43993861,440,440,440,440,4
|
|
20231110,140700,43992101,444,444,444,444,0
|
|
20231110,140600,43992101,444,444,444,444,0
|
|
20231110,140500,43992101,444,444,444,444,1
|
|
20231110,140400,43991657,444,444,444,440,44380
|
|
20231110,140300,24430549,445,445,445,445,0
|
|
20231110,140200,24430549,445,445,445,445,128
|
|
20231110,140100,24373589,445,445,445,445,96
|
|
20231110,140000,24330869,445,445,445,445,0
|
|
20231110,135900,24330869,445,445,445,445,210
|
|
20231110,135800,24237419,445,445,445,445,0
|
|
20231110,135700,24237419,445,445,445,445,1
|
|
20231110,135600,24236974,445,445,445,445,0
|
|
20231110,135500,24236974,445,445,445,445,0
|
|
20231110,135400,24236974,445,445,445,445,0
|
|
20231110,135300,24236974,445,445,445,445,2
|
|
20231110,135200,24236084,445,445,445,445,700
|
|
20231110,135100,23924584,445,445,445,445,0
|
|
20231110,135000,23924584,445,445,445,445,5563
|
|
20231110,134900,21449049,445,445,445,445,0
|
|
20231110,134800,21449049,445,446,446,445,4
|
|
20231110,134700,21447268,446,446,446,446,2
|
|
20231110,134600,21446376,446,446,446,446,0
|
|
20231110,134500,21446376,446,446,446,446,0
|
|
20231110,134400,21446376,446,446,446,446,0
|
|
20231110,134300,21446376,446,446,446,446,0
|
|
20231110,134200,21446376,446,446,446,446,0
|
|
20231110,134100,21446376,446,446,446,446,500
|
|
20231110,134000,21223376,446,446,446,446,0
|
|
20231110,133900,21223376,446,446,446,446,0
|
|
20231110,133800,21223376,446,446,446,446,715
|
|
20231110,133700,20904486,446,446,446,446,100
|
|
20231110,133600,20859886,446,446,446,446,0
|
|
20231110,133500,20859886,446,446,446,446,0
|
|
20231110,133400,20859886,446,446,446,446,0
|
|
20231110,133300,20859886,446,446,446,446,100
|
|
20231110,133200,20815286,446,446,446,446,0
|
|
20231110,133100,20815286,446,446,446,446,0
|
|
20231110,133000,20815286,446,446,446,446,0
|
|
20231110,132900,20815286,446,446,446,446,0
|
|
20231110,132800,20815286,446,446,446,446,0
|
|
20231110,132700,20815286,446,446,446,446,0
|
|
20231110,132600,20815286,446,446,446,446,0
|
|
20231110,132500,20815286,446,446,446,446,0
|
|
20231110,132400,20815286,446,446,446,446,0
|
|
20231110,132300,20815286,446,446,446,446,0
|
|
20231110,132200,20815286,446,446,446,446,0
|
|
20231110,132100,20815286,446,446,446,446,0
|
|
20231110,132000,20815286,446,446,446,446,0
|
|
20231110,131900,20815286,446,446,446,446,1
|
|
20231110,131800,20814840,446,446,446,446,0
|
|
20231110,131700,20814840,446,446,446,446,0
|
|
20231110,131600,20814840,446,446,446,446,0
|
|
20231110,131500,20814840,446,446,446,446,0
|
|
20231110,131400,20814840,446,446,446,446,0
|
|
20231110,131300,20814840,446,446,446,446,0
|
|
20231110,131200,20814840,446,446,446,446,0
|
|
20231110,131100,20814840,446,446,446,446,0
|
|
20231110,131000,20814840,446,446,446,446,0
|
|
20231110,130900,20814840,446,446,446,446,0
|
|
20231110,130800,20814840,446,446,446,446,0
|
|
20231110,130700,20814840,446,446,446,446,2
|
|
20231110,130600,20813948,445,445,445,445,0
|
|
20231110,130500,20813948,445,445,445,445,0
|
|
20231110,130400,20813948,445,445,445,445,0
|
|
20231110,130300,20813948,445,445,445,445,0
|
|
20231110,130200,20813948,445,445,445,445,0
|
|
20231110,130100,20813948,445,445,445,445,0
|
|
20231110,130000,20813948,445,445,445,445,0
|
|
20231110,125900,20813948,445,445,445,445,0
|
|
20231110,125800,20813948,445,445,445,445,0
|
|
20231110,125700,20813948,445,445,445,445,0
|
|
20231110,125600,20813948,445,445,445,445,0
|
|
20231110,125500,20813948,445,445,445,445,0
|
|
20231110,125400,20813948,445,445,445,445,0
|
|
20231110,125300,20813948,445,445,445,445,408
|
|
20231110,125200,20632388,446,446,446,446,0
|
|
20231110,125100,20632388,446,446,446,446,0
|
|
20231110,125000,20632388,446,446,446,446,928
|
|
20231110,124900,20218500,447,447,447,447,0
|
|
20231110,124800,20218500,447,447,447,447,0
|
|
20231110,124700,20218500,447,447,447,447,0
|
|
20231110,124600,20218500,447,447,447,447,10
|
|
20231110,124500,20214030,446,446,446,446,0
|
|
20231110,124400,20214030,446,446,446,446,0
|
|
20231110,124300,20214030,446,446,446,446,0
|
|
20231110,124200,20214030,446,446,446,446,0
|
|
20231110,124100,20214030,446,446,446,446,0
|
|
20231110,124000,20214030,446,446,446,446,0
|
|
20231110,123900,20214030,446,446,446,446,0
|
|
20231110,123800,20214030,446,446,446,446,0
|
|
20231110,123700,20214030,446,446,446,446,100
|
|
20231110,123600,20169430,446,446,446,446,0
|
|
20231110,123500,20169430,446,446,446,446,0
|
|
20231110,123400,20169430,446,446,446,446,0
|
|
20231110,123300,20169430,446,446,446,446,0
|
|
20231110,123200,20169430,446,446,446,446,0
|
|
20231110,123100,20169430,446,446,446,446,0
|
|
20231110,123000,20169430,446,446,446,446,0
|
|
20231110,122900,20169430,446,446,446,446,0
|
|
20231110,122800,20169430,446,446,446,446,0
|
|
20231110,122700,20169430,446,446,446,446,1
|
|
20231110,122600,20168984,446,446,446,446,70
|
|
20231110,122500,20137764,446,446,446,446,0
|
|
20231110,122400,20137764,446,446,446,446,17
|
|
20231110,122300,20130182,446,446,446,446,0
|
|
20231110,122200,20130182,446,446,446,446,0
|
|
20231110,122100,20130182,446,446,446,446,0
|
|
20231110,122000,20130182,446,446,446,446,0
|
|
20231110,121900,20130182,446,446,446,446,0
|
|
20231110,121800,20130182,446,446,446,446,0
|
|
20231110,121700,20130182,446,446,446,446,100
|
|
20231110,121600,20085582,445,445,445,445,0
|
|
20231110,121500,20085582,445,445,445,445,90
|
|
20231110,121400,20045532,446,446,446,446,0
|
|
20231110,121300,20045532,446,446,446,446,0
|
|
20231110,121200,20045532,446,446,446,446,0
|
|
20231110,121100,20045532,446,446,446,446,0
|
|
20231110,121000,20045532,446,446,446,446,102
|
|
20231110,120900,20000040,446,446,446,446,0
|
|
20231110,120800,20000040,446,446,446,446,0
|
|
20231110,120700,20000040,446,446,446,446,0
|
|
20231110,120600,20000040,446,446,446,446,0
|
|
20231110,120500,20000040,446,446,446,446,0
|
|
20231110,120400,20000040,446,446,446,446,0
|
|
20231110,120300,20000040,446,446,446,446,0
|
|
20231110,120200,20000040,446,446,446,446,0
|
|
20231110,120100,20000040,446,446,446,446,0
|
|
20231110,120000,20000040,446,446,446,446,0
|
|
20231110,115900,20000040,446,446,446,446,0
|
|
20231110,115800,20000040,446,446,446,446,0
|
|
20231110,115700,20000040,446,446,446,446,0
|
|
20231110,115600,20000040,446,446,446,446,5
|
|
20231110,115500,19997810,446,446,446,446,517
|
|
20231110,115400,19767228,446,446,446,446,0
|
|
20231110,115300,19767228,446,446,446,446,2
|
|
20231110,115200,19766336,443,443,443,443,0
|
|
20231110,115100,19766336,443,443,443,443,0
|
|
20231110,115000,19766336,443,443,443,443,0
|
|
20231110,114900,19766336,443,443,443,443,0
|
|
20231110,114800,19766336,443,443,443,443,0
|
|
20231110,114700,19766336,443,443,443,443,0
|
|
20231110,114600,19766336,443,443,443,443,0
|
|
20231110,114500,19766336,443,443,443,443,0
|
|
20231110,114400,19766336,443,443,443,443,0
|
|
20231110,114300,19766336,443,443,443,443,0
|
|
20231110,114200,19766336,443,443,443,443,0
|
|
20231110,114100,19766336,443,443,443,443,0
|
|
20231110,114000,19766336,443,443,443,443,0
|
|
20231110,113900,19766336,443,443,443,443,0
|
|
20231110,113800,19766336,443,443,443,443,0
|
|
20231110,113700,19766336,443,443,443,443,0
|
|
20231110,113600,19766336,443,443,443,443,0
|
|
20231110,113500,19766336,443,443,443,443,0
|
|
20231110,113400,19766336,443,443,443,443,0
|
|
20231110,113300,19766336,443,443,443,443,0
|
|
20231110,113200,19766336,443,443,443,443,0
|
|
20231110,113100,19766336,443,443,443,443,0
|
|
20231110,113000,19766336,443,443,443,443,0
|
|
20231110,112900,19766336,443,443,443,443,0
|
|
20231110,112800,19766336,443,443,443,443,0
|
|
20231110,112700,19766336,443,443,443,443,0
|
|
20231110,112600,19766336,443,443,443,443,0
|
|
20231110,112500,19766336,443,443,443,443,0
|
|
20231110,112400,19766336,443,443,443,443,0
|
|
20231110,112300,19766336,443,443,443,443,0
|
|
20231110,112200,19766336,443,443,443,443,0
|
|
20231110,112100,19766336,443,443,443,443,0
|
|
20231110,112000,19766336,443,443,443,443,0
|
|
20231110,111900,19766336,443,443,443,443,0
|
|
20231110,111800,19766336,443,443,443,443,0
|
|
20231110,111700,19766336,443,443,443,443,0
|
|
20231110,111600,19766336,443,443,443,443,0
|
|
20231110,111500,19766336,443,443,443,443,0
|
|
20231110,111400,19766336,443,443,443,443,0
|
|
20231110,111300,19766336,443,443,443,443,0
|
|
20231110,111200,19766336,443,443,443,443,0
|
|
20231110,111100,19766336,443,443,443,443,0
|
|
20231110,111000,19766336,443,443,443,443,0
|
|
20231110,110900,19766336,443,443,443,443,0
|
|
20231110,110800,19766336,443,443,443,443,0
|
|
20231110,110700,19766336,443,443,443,443,0
|
|
20231110,110600,19766336,443,443,443,443,0
|
|
20231110,110500,19766336,443,443,443,443,0
|
|
20231110,110400,19766336,443,443,443,443,0
|
|
20231110,110300,19766336,443,443,443,443,0
|
|
20231110,110200,19766336,443,445,445,443,2819
|
|
20231110,110100,18515079,444,444,444,444,0
|
|
20231110,110000,18515079,444,444,444,444,0
|
|
20231110,105900,18515079,444,444,444,444,0
|
|
20231110,105800,18515079,444,444,444,444,22
|
|
20231110,105700,18505311,444,444,444,444,0
|
|
20231110,105600,18505311,444,444,444,444,0
|
|
20231110,105500,18505311,444,444,444,444,0
|
|
20231110,105400,18505311,444,444,444,444,0
|
|
20231110,105300,18505311,444,444,444,444,1
|
|
20231110,105200,18504867,444,445,445,444,137
|
|
20231110,105100,18444031,444,444,444,444,0
|
|
20231110,105000,18444031,444,444,444,444,0
|
|
20231110,104900,18444031,444,444,444,444,0
|
|
20231110,104800,18444031,444,444,444,444,0
|
|
20231110,104700,18444031,444,444,444,444,19
|
|
20231110,104600,18435595,444,444,444,444,0
|
|
20231110,104500,18435595,444,444,444,444,0
|
|
20231110,104400,18435595,444,444,444,444,0
|
|
20231110,104300,18435595,444,444,444,444,0
|
|
20231110,104200,18435595,444,444,444,444,0
|
|
20231110,104100,18435595,444,444,444,444,0
|
|
20231110,104000,18435595,444,445,445,444,800
|
|
20231110,103900,18080106,445,445,445,445,300
|
|
20231110,103800,17946606,446,446,446,446,52
|
|
20231110,103700,17923414,445,445,445,445,0
|
|
20231110,103600,17923414,445,445,445,445,0
|
|
20231110,103500,17923414,445,445,445,445,0
|
|
20231110,103400,17923414,445,445,445,445,0
|
|
20231110,103300,17923414,445,445,445,445,0
|
|
20231110,103200,17923414,445,445,445,445,0
|
|
20231110,103100,17923414,445,445,445,445,0
|
|
20231110,103000,17923414,445,445,445,445,0
|
|
20231110,102900,17923414,445,445,445,445,3
|
|
20231110,102800,17922079,445,445,445,445,0
|
|
20231110,102700,17922079,445,445,445,445,1
|
|
20231110,102600,17921634,445,445,445,445,0
|
|
20231110,102500,17921634,445,445,445,445,0
|
|
20231110,102400,17921634,445,445,445,445,155
|
|
20231110,102300,17852659,444,444,444,444,0
|
|
20231110,102200,17852659,444,444,444,444,0
|
|
20231110,102100,17852659,444,444,444,444,0
|
|
20231110,102000,17852659,444,444,444,444,201
|
|
20231110,101900,17763415,445,445,445,445,0
|
|
20231110,101800,17763415,445,445,445,445,0
|
|
20231110,101700,17763415,445,445,445,445,0
|
|
20231110,101600,17763415,445,445,445,445,0
|
|
20231110,101500,17763415,445,445,445,445,2
|
|
20231110,101400,17762525,444,444,444,444,0
|
|
20231110,101300,17762525,444,444,444,444,0
|
|
20231110,101200,17762525,444,444,444,444,0
|
|
20231110,101100,17762525,444,444,444,444,0
|
|
20231110,101000,17762525,444,444,444,444,0
|
|
20231110,100900,17762525,444,444,444,444,0
|
|
20231110,100800,17762525,444,444,444,444,0
|
|
20231110,100700,17762525,444,444,444,444,1
|
|
20231110,100600,17762081,444,444,444,444,0
|
|
20231110,100500,17762081,444,444,444,444,0
|
|
20231110,100400,17762081,444,444,444,444,0
|
|
20231110,100300,17762081,444,444,444,444,0
|
|
20231110,100200,17762081,444,444,444,444,0
|
|
20231110,100100,17762081,444,444,444,444,0
|
|
20231110,100000,17762081,444,444,444,444,10
|
|
20231110,095900,17757641,443,443,443,443,24
|
|
20231110,095800,17747009,443,443,443,443,6
|
|
20231110,095700,17744351,442,443,443,442,560
|
|
20231110,095600,17496551,442,442,442,442,0
|
|
20231110,095500,17496551,442,442,442,442,0
|
|
20231110,095400,17496551,442,445,445,442,4200
|
|
20231110,095300,15635976,445,445,445,445,0
|
|
20231110,095200,15635976,445,445,445,445,0
|
|
20231110,095100,15635976,445,445,445,445,1447
|
|
20231110,095000,14992061,445,445,445,445,0
|
|
20231110,094900,14992061,445,445,445,445,0
|
|
20231110,094800,14992061,445,445,445,445,170
|
|
20231110,094700,14916411,444,444,444,444,0
|
|
20231110,094600,14916411,444,444,444,444,234
|
|
20231110,094500,14812515,444,444,444,444,186
|
|
20231110,094400,14729931,444,444,444,444,42
|
|
20231110,094300,14711283,444,444,444,444,110
|
|
20231110,094200,14662443,444,445,445,444,10089
|
|
20231110,094100,10182426,445,445,445,445,882
|
|
20231110,094000,9789936,445,445,445,445,0
|
|
20231110,093900,9789936,445,447,447,445,1113
|
|
20231110,093800,9292429,447,447,447,447,0
|
|
20231110,093700,9292429,447,447,447,447,100
|
|
20231110,093600,9247729,447,444,447,444,60
|
|
20231110,093500,9221037,445,451,451,445,3427
|
|
20231110,093400,7695714,451,451,451,451,6
|
|
20231110,093300,7693008,454,447,454,446,7405
|
|
20231110,093200,4390019,448,450,450,448,193
|
|
20231110,093100,4303535,449,450,450,449,1102
|
|
20231110,093000,3808636,454,454,454,454,0
|
|
20231110,092900,3808636,454,454,454,454,71
|
|
20231110,092800,3776402,455,455,455,455,0
|
|
20231110,092700,3776402,455,455,455,455,0
|
|
20231110,092600,3776402,455,449,455,449,1000
|
|
20231110,092500,3323685,449,449,449,449,2
|
|
20231110,092400,3322787,449,449,449,449,3
|
|
20231110,092300,3321440,449,449,449,449,0
|
|
20231110,092200,3321440,449,449,449,449,1114
|
|
20231110,092100,2821254,449,449,449,449,0
|
|
20231110,092000,2821254,449,449,449,449,3063
|
|
20231110,091900,1445967,449,449,449,449,10
|
|
20231110,091800,1441477,450,450,450,450,100
|
|
20231110,091700,1396477,450,451,451,450,587
|
|
20231110,091600,1132322,451,451,451,451,11
|
|
20231110,091500,1127361,451,451,451,451,78
|
|
20231110,091400,1092183,452,452,452,452,0
|
|
20231110,091300,1092183,452,452,452,452,0
|
|
20231110,091200,1092183,452,452,452,452,0
|
|
20231110,091100,1092183,452,452,452,452,0
|
|
20231110,091000,1092183,452,452,452,452,0
|
|
20231110,090900,1092183,452,453,453,451,40
|
|
20231110,090800,1074113,453,453,453,453,5
|
|
20231110,090700,1071848,450,450,450,450,0
|
|
20231110,090600,1071848,450,450,450,450,413
|
|
20231110,090500,885998,451,451,451,451,0
|
|
20231110,090400,885998,451,451,451,451,0
|
|
20231110,090300,885998,451,451,451,451,1
|
|
20231110,090200,885547,451,451,451,451,1
|
|
20231110,090100,885096,456,456,456,456,0
|
|
20231110,090000,885096,456,456,456,456,1941
|