599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185600,23009423,543,543,543,543,353
|
|
20231102,185500,23009423,543,543,543,543,0
|
|
20231102,185400,23009423,543,543,543,543,0
|
|
20231102,185300,23009423,543,543,543,543,0
|
|
20231102,185200,23009423,543,543,543,543,0
|
|
20231102,185100,23009423,543,543,543,543,0
|
|
20231102,185000,23009423,543,543,543,543,0
|
|
20231102,184900,23009423,543,543,543,543,0
|
|
20231102,184800,23009423,543,543,543,543,0
|
|
20231102,184700,23009423,543,543,543,543,0
|
|
20231102,184600,23009423,543,543,543,543,0
|
|
20231102,184500,23009423,543,543,543,543,0
|
|
20231102,184400,23009423,543,543,543,543,0
|
|
20231102,184300,23009423,543,543,543,543,0
|
|
20231102,184200,23009423,543,543,543,543,0
|
|
20231102,184100,23009423,543,543,543,543,0
|
|
20231102,184000,23009423,543,543,543,543,0
|
|
20231102,183900,23009423,543,543,543,543,0
|
|
20231102,183800,23009423,543,543,543,543,0
|
|
20231102,183700,23009423,543,543,543,543,0
|
|
20231102,183600,23009423,543,543,543,543,0
|
|
20231102,183500,23009423,543,543,543,543,0
|
|
20231102,183400,23009423,543,543,543,543,0
|
|
20231102,183300,23009423,543,543,543,543,0
|
|
20231102,183200,23009423,543,543,543,543,0
|
|
20231102,183100,23009423,543,543,543,543,0
|
|
20231102,183000,23009423,543,543,543,543,0
|
|
20231102,182900,23009423,543,543,543,543,0
|
|
20231102,182800,23009423,543,543,543,543,0
|
|
20231102,182700,23009423,543,543,543,543,0
|
|
20231102,182600,23009423,543,543,543,543,353
|
|
20231102,182500,23009423,543,543,543,543,0
|
|
20231102,182400,23009423,543,543,543,543,0
|
|
20231102,182300,23009423,543,543,543,543,0
|
|
20231102,182200,23009423,543,543,543,543,0
|
|
20231102,182100,23009423,543,543,543,543,0
|
|
20231102,182000,23009423,543,543,543,543,0
|
|
20231102,181900,23009423,543,543,543,543,0
|
|
20231102,181800,23009423,543,543,543,543,0
|
|
20231102,181700,23009423,543,543,543,543,0
|
|
20231102,181600,23009423,543,543,543,543,0
|
|
20231102,181500,23009423,543,543,543,543,0
|
|
20231102,181400,23009423,543,543,543,543,0
|
|
20231102,181300,23009423,543,543,543,543,0
|
|
20231102,181200,23009423,543,543,543,543,0
|
|
20231102,181100,23009423,543,543,543,543,0
|
|
20231102,181000,23009423,543,543,543,543,0
|
|
20231102,180900,23009423,543,543,543,543,0
|
|
20231102,180800,23009423,543,543,543,543,0
|
|
20231102,180700,23009423,543,543,543,543,0
|
|
20231102,180600,23009423,543,543,543,543,0
|
|
20231102,180500,23009423,543,543,543,543,0
|
|
20231102,180400,23009423,543,543,543,543,0
|
|
20231102,180300,23009423,543,543,543,543,0
|
|
20231102,180200,23009423,543,543,543,543,0
|
|
20231102,180100,23009423,543,543,543,543,0
|
|
20231102,180000,23009423,543,543,543,543,0
|
|
20231102,175900,23009423,543,543,543,543,0
|
|
20231102,175800,23009423,543,543,543,543,0
|
|
20231102,175700,23009423,543,543,543,543,0
|
|
20231102,175600,23009423,543,543,543,543,353
|
|
20231102,175500,23009423,543,543,543,543,0
|
|
20231102,175400,23009423,543,543,543,543,0
|
|
20231102,175300,23009423,543,543,543,543,0
|
|
20231102,175200,23009423,543,543,543,543,0
|
|
20231102,175100,23009423,543,543,543,543,0
|
|
20231102,175000,23009423,543,543,543,543,0
|
|
20231102,174900,23009423,543,543,543,543,0
|
|
20231102,174800,23009423,543,543,543,543,0
|
|
20231102,174700,23009423,543,543,543,543,0
|
|
20231102,174600,23009423,543,543,543,543,0
|
|
20231102,174500,23009423,543,543,543,543,0
|
|
20231102,174400,23009423,543,543,543,543,0
|
|
20231102,174300,23009423,543,543,543,543,0
|
|
20231102,174200,23009423,543,543,543,543,0
|
|
20231102,174100,23009423,543,543,543,543,0
|
|
20231102,174000,23009423,543,543,543,543,0
|
|
20231102,173900,23009423,543,543,543,543,0
|
|
20231102,173800,23009423,543,543,543,543,0
|
|
20231102,173700,23009423,543,543,543,543,0
|
|
20231102,173600,23009423,543,543,543,543,0
|
|
20231102,173500,23009423,543,543,543,543,0
|
|
20231102,173400,23009423,543,543,543,543,0
|
|
20231102,173300,23009423,543,543,543,543,0
|
|
20231102,173200,23009423,543,543,543,543,0
|
|
20231102,173100,23009423,543,543,543,543,0
|
|
20231102,173000,23009423,543,543,543,543,0
|
|
20231102,172900,23009423,543,543,543,543,0
|
|
20231102,172800,23009423,543,543,543,543,0
|
|
20231102,172700,23009423,543,543,543,543,0
|
|
20231102,172600,23009423,543,543,543,543,353
|
|
20231102,172500,23009423,543,543,543,543,0
|
|
20231102,172400,23009423,543,543,543,543,0
|
|
20231102,172300,23009423,543,543,543,543,0
|
|
20231102,172200,23009423,543,543,543,543,0
|
|
20231102,172100,23009423,543,543,543,543,0
|
|
20231102,172000,23009423,543,543,543,543,0
|
|
20231102,171900,23009423,543,543,543,543,0
|
|
20231102,171800,23009423,543,543,543,543,0
|
|
20231102,171700,23009423,543,543,543,543,0
|
|
20231102,171600,23009423,543,543,543,543,0
|
|
20231102,171500,23009423,543,543,543,543,0
|
|
20231102,171400,23009423,543,543,543,543,0
|
|
20231102,171300,23009423,543,543,543,543,0
|
|
20231102,171200,23009423,543,543,543,543,0
|
|
20231102,171100,23009423,543,543,543,543,0
|
|
20231102,171000,23009423,543,543,543,543,0
|
|
20231102,170900,23009423,543,543,543,543,0
|
|
20231102,170800,23009423,543,543,543,543,0
|
|
20231102,170700,23009423,543,543,543,543,0
|
|
20231102,170600,23009423,543,543,543,543,0
|
|
20231102,170500,23009423,543,543,543,543,0
|
|
20231102,170400,23009423,543,543,543,543,0
|
|
20231102,170300,23009423,543,543,543,543,0
|
|
20231102,170200,23009423,543,543,543,543,0
|
|
20231102,170100,23009423,543,543,543,543,0
|
|
20231102,170000,23009423,543,543,543,543,0
|
|
20231102,165900,23009423,543,543,543,543,0
|
|
20231102,165800,23009423,543,543,543,543,0
|
|
20231102,165700,23009423,543,543,543,543,0
|
|
20231102,165600,23009423,543,543,543,543,353
|
|
20231102,165500,23009423,543,543,543,543,0
|
|
20231102,165400,23009423,543,543,543,543,0
|
|
20231102,165300,23009423,543,543,543,543,0
|
|
20231102,165200,23009423,543,543,543,543,0
|
|
20231102,165100,23009423,543,543,543,543,0
|
|
20231102,165000,23009423,543,543,543,543,0
|
|
20231102,164900,23009423,543,543,543,543,0
|
|
20231102,164800,23009423,543,543,543,543,0
|
|
20231102,164700,23009423,543,543,543,543,0
|
|
20231102,164600,23009423,543,543,543,543,0
|
|
20231102,164500,23009423,543,543,543,543,0
|
|
20231102,164400,23009423,543,543,543,543,0
|
|
20231102,164300,23009423,543,543,543,543,0
|
|
20231102,164200,23009423,543,543,543,543,0
|
|
20231102,164100,23009423,543,543,543,543,0
|
|
20231102,164000,23009423,543,543,543,543,0
|
|
20231102,163900,23009423,543,543,543,543,0
|
|
20231102,163800,23009423,543,543,543,543,0
|
|
20231102,163700,23009423,543,543,543,543,0
|
|
20231102,163600,23009423,543,543,543,543,0
|
|
20231102,163500,23009423,543,543,543,543,0
|
|
20231102,163400,23009423,543,543,543,543,0
|
|
20231102,163300,23009423,543,543,543,543,0
|
|
20231102,163200,23009423,543,543,543,543,0
|
|
20231102,163100,23009423,543,543,543,543,0
|
|
20231102,163000,23009423,543,543,543,543,0
|
|
20231102,162900,23009423,543,543,543,543,0
|
|
20231102,162800,23009423,543,543,543,543,0
|
|
20231102,162700,23009423,543,543,543,543,0
|
|
20231102,162600,23009423,543,543,543,543,353
|
|
20231102,162500,23009423,543,543,543,543,0
|
|
20231102,162400,23009423,543,543,543,543,0
|
|
20231102,162300,23009423,543,543,543,543,0
|
|
20231102,162200,23009423,543,543,543,543,0
|
|
20231102,162100,23009423,543,543,543,543,0
|
|
20231102,162000,23009423,543,543,543,543,0
|
|
20231102,161900,23009423,543,543,543,543,0
|
|
20231102,161800,23009423,543,543,543,543,0
|
|
20231102,161700,23009423,543,543,543,543,0
|
|
20231102,161600,23009423,543,543,543,543,0
|
|
20231102,161500,23009423,543,543,543,543,0
|
|
20231102,161400,23009423,543,543,543,543,0
|
|
20231102,161300,23009423,543,543,543,543,0
|
|
20231102,161200,23009423,543,543,543,543,0
|
|
20231102,161100,23009423,543,543,543,543,0
|
|
20231102,161000,23009423,543,543,543,543,0
|
|
20231102,160900,23009423,543,543,543,543,0
|
|
20231102,160800,23009423,543,543,543,543,0
|
|
20231102,160700,23009423,543,543,543,543,0
|
|
20231102,160600,23009423,543,543,543,543,0
|
|
20231102,160500,23009423,543,543,543,543,0
|
|
20231102,160400,23009423,543,543,543,543,0
|
|
20231102,160300,23009423,543,543,543,543,0
|
|
20231102,160200,23009423,543,543,543,543,0
|
|
20231102,160100,23009423,543,543,543,543,0
|
|
20231102,160000,23009423,543,543,543,543,0
|
|
20231102,155900,23009423,543,543,543,543,0
|
|
20231102,155800,23009423,543,543,543,543,0
|
|
20231102,155700,23009423,543,543,543,543,0
|
|
20231102,155600,23009423,543,543,543,543,353
|
|
20231102,155500,23009423,543,543,543,543,0
|
|
20231102,155400,23009423,543,543,543,543,0
|
|
20231102,155300,23009423,543,543,543,543,0
|
|
20231102,155200,23009423,543,543,543,543,0
|
|
20231102,155100,23009423,543,543,543,543,0
|
|
20231102,155000,23009423,543,543,543,543,0
|
|
20231102,154900,23009423,543,543,543,543,0
|
|
20231102,154800,23009423,543,543,543,543,0
|
|
20231102,154700,23009423,543,543,543,543,0
|
|
20231102,154600,23009423,543,543,543,543,0
|
|
20231102,154500,23009423,543,543,543,543,0
|
|
20231102,154400,23009423,543,543,543,543,0
|
|
20231102,154300,23009423,543,543,543,543,0
|
|
20231102,154200,23009423,543,543,543,543,0
|
|
20231102,154100,23009423,543,543,543,543,0
|
|
20231102,154000,23009423,543,543,543,543,0
|
|
20231102,153900,23009423,543,543,543,543,0
|
|
20231102,153800,23009423,543,543,543,543,0
|
|
20231102,153700,23009423,543,543,543,543,0
|
|
20231102,153600,23009423,543,543,543,543,0
|
|
20231102,153500,23009423,543,543,543,543,0
|
|
20231102,153400,23009423,543,543,543,543,0
|
|
20231102,153300,23009423,543,543,543,543,0
|
|
20231102,153200,23009423,543,543,543,543,0
|
|
20231102,153100,23009423,543,543,543,543,0
|
|
20231102,153000,23009423,543,543,543,543,353
|
|
20231102,152900,22817744,543,543,543,543,0
|
|
20231102,152800,22817744,543,543,543,543,0
|
|
20231102,152700,22817744,543,543,543,543,0
|
|
20231102,152600,22817744,543,543,543,543,0
|
|
20231102,152500,22817744,543,543,543,543,0
|
|
20231102,152400,22817744,543,543,543,543,0
|
|
20231102,152300,22817744,543,543,543,543,0
|
|
20231102,152200,22817744,543,543,543,543,0
|
|
20231102,152100,22817744,543,543,543,543,0
|
|
20231102,152000,22817744,543,543,543,543,0
|
|
20231102,151900,22817744,543,543,543,543,0
|
|
20231102,151800,22817744,543,543,543,543,0
|
|
20231102,151700,22817744,543,543,543,543,0
|
|
20231102,151600,22817744,543,543,543,543,1
|
|
20231102,151500,22817201,543,543,543,543,0
|
|
20231102,151400,22817201,543,543,543,543,0
|
|
20231102,151300,22817201,543,543,543,543,0
|
|
20231102,151200,22817201,543,543,543,543,0
|
|
20231102,151100,22817201,543,543,543,543,1
|
|
20231102,151000,22816658,541,541,541,541,1
|
|
20231102,150900,22816117,541,541,541,541,0
|
|
20231102,150800,22816117,541,541,541,541,500
|
|
20231102,150700,22545617,541,541,541,541,0
|
|
20231102,150600,22545617,541,541,541,541,0
|
|
20231102,150500,22545617,541,541,541,541,264
|
|
20231102,150400,22402793,541,541,541,541,30
|
|
20231102,150300,22386563,541,541,541,541,0
|
|
20231102,150200,22386563,541,541,541,541,0
|
|
20231102,150100,22386563,541,541,541,541,0
|
|
20231102,150000,22386563,541,541,541,541,0
|
|
20231102,145900,22386563,541,541,541,541,0
|
|
20231102,145800,22386563,541,541,541,541,0
|
|
20231102,145700,22386563,541,541,541,541,1
|
|
20231102,145600,22386022,541,541,541,541,0
|
|
20231102,145500,22386022,541,541,541,541,0
|
|
20231102,145400,22386022,541,541,541,541,0
|
|
20231102,145300,22386022,541,541,541,541,0
|
|
20231102,145200,22386022,541,541,541,541,0
|
|
20231102,145100,22386022,541,541,541,541,0
|
|
20231102,145000,22386022,541,541,541,541,0
|
|
20231102,144900,22386022,541,541,541,541,0
|
|
20231102,144800,22386022,541,541,541,541,0
|
|
20231102,144700,22386022,541,541,541,541,0
|
|
20231102,144600,22386022,541,541,541,541,0
|
|
20231102,144500,22386022,541,541,541,541,0
|
|
20231102,144400,22386022,541,541,541,541,1016
|
|
20231102,144300,21836366,541,541,541,541,0
|
|
20231102,144200,21836366,541,541,541,541,0
|
|
20231102,144100,21836366,541,541,541,541,1
|
|
20231102,144000,21835825,538,538,538,538,0
|
|
20231102,143900,21835825,538,538,538,538,0
|
|
20231102,143800,21835825,538,538,538,538,0
|
|
20231102,143700,21835825,538,538,538,538,0
|
|
20231102,143600,21835825,538,538,538,538,0
|
|
20231102,143500,21835825,538,538,538,538,0
|
|
20231102,143400,21835825,538,538,538,538,0
|
|
20231102,143300,21835825,538,538,538,538,96
|
|
20231102,143200,21784177,538,538,538,538,0
|
|
20231102,143100,21784177,538,538,538,538,0
|
|
20231102,143000,21784177,538,538,538,538,59
|
|
20231102,142900,21752435,538,538,538,538,0
|
|
20231102,142800,21752435,538,538,538,538,0
|
|
20231102,142700,21752435,538,538,538,538,0
|
|
20231102,142600,21752435,538,538,538,538,0
|
|
20231102,142500,21752435,538,538,538,538,8
|
|
20231102,142400,21748131,542,542,542,542,0
|
|
20231102,142300,21748131,542,542,542,542,0
|
|
20231102,142200,21748131,542,542,542,542,1
|
|
20231102,142100,21747589,538,538,538,538,0
|
|
20231102,142000,21747589,538,538,538,538,0
|
|
20231102,141900,21747589,538,538,538,538,0
|
|
20231102,141800,21747589,538,538,538,538,0
|
|
20231102,141700,21747589,538,538,538,538,0
|
|
20231102,141600,21747589,538,538,538,538,0
|
|
20231102,141500,21747589,538,538,538,538,0
|
|
20231102,141400,21747589,538,538,538,538,0
|
|
20231102,141300,21747589,538,538,538,538,0
|
|
20231102,141200,21747589,538,538,538,538,2
|
|
20231102,141100,21746513,539,543,543,539,3
|
|
20231102,141000,21744892,538,539,539,538,4
|
|
20231102,140900,21742738,538,539,539,538,1023
|
|
20231102,140800,21191343,543,543,543,543,0
|
|
20231102,140700,21191343,543,543,543,543,0
|
|
20231102,140600,21191343,543,539,543,539,3
|
|
20231102,140500,21189722,543,543,543,543,0
|
|
20231102,140400,21189722,543,543,543,543,0
|
|
20231102,140300,21189722,543,543,543,543,0
|
|
20231102,140200,21189722,543,543,543,543,0
|
|
20231102,140100,21189722,543,543,543,543,0
|
|
20231102,140000,21189722,543,543,543,543,0
|
|
20231102,135900,21189722,543,543,543,543,0
|
|
20231102,135800,21189722,543,543,543,543,0
|
|
20231102,135700,21189722,543,543,543,543,1
|
|
20231102,135600,21189179,540,540,540,540,0
|
|
20231102,135500,21189179,540,540,540,540,0
|
|
20231102,135400,21189179,540,540,540,540,2
|
|
20231102,135300,21188099,543,543,543,543,0
|
|
20231102,135200,21188099,543,543,543,543,0
|
|
20231102,135100,21188099,543,543,543,543,0
|
|
20231102,135000,21188099,543,541,543,541,6
|
|
20231102,134900,21184851,539,539,539,539,0
|
|
20231102,134800,21184851,539,539,539,539,0
|
|
20231102,134700,21184851,539,539,539,539,0
|
|
20231102,134600,21184851,539,539,539,539,0
|
|
20231102,134500,21184851,539,541,541,539,5
|
|
20231102,134400,21182150,538,539,539,538,246
|
|
20231102,134300,21049576,539,541,541,539,2579
|
|
20231102,134200,19656602,543,543,543,543,0
|
|
20231102,134100,19656602,543,541,543,541,264
|
|
20231102,134000,19513776,542,542,542,542,78
|
|
20231102,133900,19471500,543,543,543,543,0
|
|
20231102,133800,19471500,543,543,543,543,0
|
|
20231102,133700,19471500,543,543,543,543,0
|
|
20231102,133600,19471500,543,543,543,543,0
|
|
20231102,133500,19471500,543,543,543,543,0
|
|
20231102,133400,19471500,543,543,543,543,0
|
|
20231102,133300,19471500,543,543,543,543,0
|
|
20231102,133200,19471500,543,543,543,543,6
|
|
20231102,133100,19468242,543,543,543,543,0
|
|
20231102,133000,19468242,543,543,543,543,0
|
|
20231102,132900,19468242,543,543,543,543,0
|
|
20231102,132800,19468242,543,543,543,543,0
|
|
20231102,132700,19468242,543,543,543,543,0
|
|
20231102,132600,19468242,543,543,543,543,0
|
|
20231102,132500,19468242,543,543,543,543,0
|
|
20231102,132400,19468242,543,543,543,543,0
|
|
20231102,132300,19468242,543,543,543,543,100
|
|
20231102,132200,19413942,544,544,544,544,0
|
|
20231102,132100,19413942,544,544,544,544,0
|
|
20231102,132000,19413942,544,544,544,544,0
|
|
20231102,131900,19413942,544,544,544,544,0
|
|
20231102,131800,19413942,544,544,544,544,0
|
|
20231102,131700,19413942,544,544,544,544,0
|
|
20231102,131600,19413942,544,544,544,544,0
|
|
20231102,131500,19413942,544,544,544,544,0
|
|
20231102,131400,19413942,544,544,544,544,1
|
|
20231102,131300,19413398,543,543,543,543,0
|
|
20231102,131200,19413398,543,543,543,543,368
|
|
20231102,131100,19213574,544,544,544,544,0
|
|
20231102,131000,19213574,544,544,544,544,0
|
|
20231102,130900,19213574,544,544,544,544,0
|
|
20231102,130800,19213574,544,544,544,544,0
|
|
20231102,130700,19213574,544,544,544,544,0
|
|
20231102,130600,19213574,544,544,544,544,0
|
|
20231102,130500,19213574,544,544,544,544,0
|
|
20231102,130400,19213574,544,544,544,544,0
|
|
20231102,130300,19213574,544,544,544,544,0
|
|
20231102,130200,19213574,544,544,544,544,0
|
|
20231102,130100,19213574,544,544,544,544,0
|
|
20231102,130000,19213574,544,544,544,544,0
|
|
20231102,125900,19213574,544,544,544,544,0
|
|
20231102,125800,19213574,544,544,544,544,0
|
|
20231102,125700,19213574,544,544,544,544,0
|
|
20231102,125600,19213574,544,544,544,544,0
|
|
20231102,125500,19213574,544,544,544,544,0
|
|
20231102,125400,19213574,544,544,544,544,0
|
|
20231102,125300,19213574,544,544,544,544,0
|
|
20231102,125200,19213574,544,544,544,544,0
|
|
20231102,125100,19213574,544,544,544,541,4
|
|
20231102,125000,19211404,541,541,541,541,0
|
|
20231102,124900,19211404,541,541,541,541,0
|
|
20231102,124800,19211404,541,541,541,541,0
|
|
20231102,124700,19211404,541,544,544,541,102
|
|
20231102,124600,19155922,541,541,541,541,0
|
|
20231102,124500,19155922,541,541,541,541,0
|
|
20231102,124400,19155922,541,541,541,541,2
|
|
20231102,124300,19154840,544,544,544,544,0
|
|
20231102,124200,19154840,544,544,544,544,13
|
|
20231102,124100,19147768,541,541,541,541,0
|
|
20231102,124000,19147768,541,541,541,541,2
|
|
20231102,123900,19146686,544,544,544,541,7
|
|
20231102,123800,19142889,541,541,541,541,1
|
|
20231102,123700,19142348,543,543,543,543,800
|
|
20231102,123600,18707948,543,543,543,543,654
|
|
20231102,123500,18352826,545,545,545,545,0
|
|
20231102,123400,18352826,545,545,545,545,0
|
|
20231102,123300,18352826,545,545,545,545,0
|
|
20231102,123200,18352826,545,545,545,545,0
|
|
20231102,123100,18352826,545,545,545,545,0
|
|
20231102,123000,18352826,545,545,545,545,0
|
|
20231102,122900,18352826,545,545,545,545,0
|
|
20231102,122800,18352826,545,545,545,545,0
|
|
20231102,122700,18352826,545,545,545,545,0
|
|
20231102,122600,18352826,545,545,545,545,0
|
|
20231102,122500,18352826,545,545,545,545,0
|
|
20231102,122400,18352826,545,545,545,545,30
|
|
20231102,122300,18336476,545,545,545,545,0
|
|
20231102,122200,18336476,545,545,545,545,0
|
|
20231102,122100,18336476,545,545,545,545,0
|
|
20231102,122000,18336476,545,545,545,545,0
|
|
20231102,121900,18336476,545,545,545,545,4
|
|
20231102,121800,18334296,545,545,545,545,0
|
|
20231102,121700,18334296,545,545,545,545,0
|
|
20231102,121600,18334296,545,545,545,545,0
|
|
20231102,121500,18334296,545,545,545,545,0
|
|
20231102,121400,18334296,545,545,545,545,0
|
|
20231102,121300,18334296,545,545,545,545,0
|
|
20231102,121200,18334296,545,545,545,545,0
|
|
20231102,121100,18334296,545,545,545,545,0
|
|
20231102,121000,18334296,545,545,545,545,0
|
|
20231102,120900,18334296,545,545,545,545,0
|
|
20231102,120800,18334296,545,545,545,545,0
|
|
20231102,120700,18334296,545,545,545,545,40
|
|
20231102,120600,18312496,545,543,545,543,538
|
|
20231102,120500,18020360,545,545,545,545,0
|
|
20231102,120400,18020360,545,545,545,545,0
|
|
20231102,120300,18020360,545,545,545,545,0
|
|
20231102,120200,18020360,545,545,545,545,0
|
|
20231102,120100,18020360,545,545,545,545,0
|
|
20231102,120000,18020360,545,545,545,545,0
|
|
20231102,115900,18020360,545,545,545,545,0
|
|
20231102,115800,18020360,545,545,545,545,0
|
|
20231102,115700,18020360,545,545,545,545,0
|
|
20231102,115600,18020360,545,545,545,545,0
|
|
20231102,115500,18020360,545,545,545,545,0
|
|
20231102,115400,18020360,545,545,545,545,0
|
|
20231102,115300,18020360,545,545,545,545,0
|
|
20231102,115200,18020360,545,545,545,545,0
|
|
20231102,115100,18020360,545,545,545,545,0
|
|
20231102,115000,18020360,545,545,545,545,0
|
|
20231102,114900,18020360,545,545,545,545,0
|
|
20231102,114800,18020360,545,545,545,545,0
|
|
20231102,114700,18020360,545,545,545,545,1
|
|
20231102,114600,18019815,543,543,543,543,20
|
|
20231102,114500,18008955,545,545,545,545,0
|
|
20231102,114400,18008955,545,545,545,545,0
|
|
20231102,114300,18008955,545,545,545,545,1
|
|
20231102,114200,18008410,544,544,544,544,363
|
|
20231102,114100,17810938,546,546,546,546,0
|
|
20231102,114000,17810938,546,546,546,546,0
|
|
20231102,113900,17810938,546,546,546,546,2
|
|
20231102,113800,17809846,546,546,546,546,0
|
|
20231102,113700,17809846,546,546,546,546,0
|
|
20231102,113600,17809846,546,546,546,546,0
|
|
20231102,113500,17809846,546,546,546,546,0
|
|
20231102,113400,17809846,546,546,546,546,0
|
|
20231102,113300,17809846,546,546,546,546,0
|
|
20231102,113200,17809846,546,546,546,546,0
|
|
20231102,113100,17809846,546,546,546,546,0
|
|
20231102,113000,17809846,546,546,546,546,0
|
|
20231102,112900,17809846,546,546,546,546,0
|
|
20231102,112800,17809846,546,546,546,546,0
|
|
20231102,112700,17809846,546,546,546,546,0
|
|
20231102,112600,17809846,546,546,546,546,0
|
|
20231102,112500,17809846,546,546,546,546,0
|
|
20231102,112400,17809846,546,546,546,546,0
|
|
20231102,112300,17809846,546,546,546,546,0
|
|
20231102,112200,17809846,546,546,546,546,0
|
|
20231102,112100,17809846,546,546,546,546,0
|
|
20231102,112000,17809846,546,546,546,546,0
|
|
20231102,111900,17809846,546,546,546,546,0
|
|
20231102,111800,17809846,546,546,546,546,0
|
|
20231102,111700,17809846,546,546,546,546,0
|
|
20231102,111600,17809846,546,546,546,546,0
|
|
20231102,111500,17809846,546,546,546,546,1
|
|
20231102,111400,17809300,544,544,544,544,110
|
|
20231102,111300,17749460,546,546,546,546,0
|
|
20231102,111200,17749460,546,546,546,546,0
|
|
20231102,111100,17749460,546,546,546,546,0
|
|
20231102,111000,17749460,546,546,546,546,0
|
|
20231102,110900,17749460,546,546,546,546,0
|
|
20231102,110800,17749460,546,546,546,546,1
|
|
20231102,110700,17748914,544,544,544,544,0
|
|
20231102,110600,17748914,544,544,544,544,100
|
|
20231102,110500,17694514,546,546,546,546,1
|
|
20231102,110400,17693968,546,546,546,546,0
|
|
20231102,110300,17693968,546,546,546,546,0
|
|
20231102,110200,17693968,546,546,546,546,0
|
|
20231102,110100,17693968,546,546,546,546,0
|
|
20231102,110000,17693968,546,546,546,546,0
|
|
20231102,105900,17693968,546,546,546,546,0
|
|
20231102,105800,17693968,546,546,546,546,0
|
|
20231102,105700,17693968,546,546,546,546,0
|
|
20231102,105600,17693968,546,546,546,546,0
|
|
20231102,105500,17693968,546,546,546,546,0
|
|
20231102,105400,17693968,546,546,546,546,0
|
|
20231102,105300,17693968,546,546,546,546,0
|
|
20231102,105200,17693968,546,546,546,546,0
|
|
20231102,105100,17693968,546,546,546,546,1
|
|
20231102,105000,17693422,544,544,544,544,1
|
|
20231102,104900,17692878,547,547,547,547,0
|
|
20231102,104800,17692878,547,547,547,547,0
|
|
20231102,104700,17692878,547,547,547,547,0
|
|
20231102,104600,17692878,547,547,547,547,0
|
|
20231102,104500,17692878,547,547,547,547,0
|
|
20231102,104400,17692878,547,547,547,547,0
|
|
20231102,104300,17692878,547,547,547,547,0
|
|
20231102,104200,17692878,547,547,547,547,0
|
|
20231102,104100,17692878,547,547,547,547,0
|
|
20231102,104000,17692878,547,547,547,547,0
|
|
20231102,103900,17692878,547,543,547,543,4
|
|
20231102,103800,17690702,544,545,545,544,500
|
|
20231102,103700,17418602,544,544,544,544,0
|
|
20231102,103600,17418602,544,544,544,544,0
|
|
20231102,103500,17418602,544,544,544,544,0
|
|
20231102,103400,17418602,544,544,544,544,0
|
|
20231102,103300,17418602,544,544,544,544,0
|
|
20231102,103200,17418602,544,544,544,544,0
|
|
20231102,103100,17418602,544,544,544,544,0
|
|
20231102,103000,17418602,544,544,544,544,1236
|
|
20231102,102900,16746218,546,546,546,546,0
|
|
20231102,102800,16746218,546,546,546,546,0
|
|
20231102,102700,16746218,546,546,546,546,0
|
|
20231102,102600,16746218,546,546,546,546,0
|
|
20231102,102500,16746218,546,546,546,546,0
|
|
20231102,102400,16746218,546,546,546,546,14
|
|
20231102,102300,16738574,547,547,547,547,2400
|
|
20231102,102200,15425774,548,548,548,548,0
|
|
20231102,102100,15425774,548,548,548,548,90
|
|
20231102,102000,15376454,543,543,543,543,0
|
|
20231102,101900,15376454,543,543,543,543,0
|
|
20231102,101800,15376454,543,543,543,543,0
|
|
20231102,101700,15376454,543,543,543,543,0
|
|
20231102,101600,15376454,543,544,544,543,4
|
|
20231102,101500,15374280,548,548,548,548,1
|
|
20231102,101400,15373732,541,541,541,541,0
|
|
20231102,101300,15373732,541,541,541,541,0
|
|
20231102,101200,15373732,541,541,541,541,0
|
|
20231102,101100,15373732,541,541,541,541,0
|
|
20231102,101000,15373732,541,545,548,541,5
|
|
20231102,100900,15371012,539,539,539,539,3
|
|
20231102,100800,15369395,545,545,545,545,48
|
|
20231102,100700,15343235,546,546,546,546,0
|
|
20231102,100600,15343235,546,549,549,546,10030
|
|
20231102,100500,9855843,549,549,549,549,0
|
|
20231102,100400,9855843,549,549,549,549,0
|
|
20231102,100300,9855843,549,549,549,549,249
|
|
20231102,100200,9719142,548,547,548,547,315
|
|
20231102,100100,9546622,548,548,548,548,0
|
|
20231102,100000,9546622,548,548,548,548,4
|
|
20231102,095900,9544430,549,549,549,549,0
|
|
20231102,095800,9544430,549,549,549,549,0
|
|
20231102,095700,9544430,549,549,549,549,0
|
|
20231102,095600,9544430,549,549,549,549,1
|
|
20231102,095500,9543881,548,548,548,548,0
|
|
20231102,095400,9543881,548,548,548,548,0
|
|
20231102,095300,9543881,548,548,548,548,123
|
|
20231102,095200,9476477,549,549,549,549,0
|
|
20231102,095100,9476477,549,549,549,549,1
|
|
20231102,095000,9475928,549,549,549,549,0
|
|
20231102,094900,9475928,549,549,549,549,0
|
|
20231102,094800,9475928,549,549,549,549,0
|
|
20231102,094700,9475928,549,547,549,547,201
|
|
20231102,094600,9365979,547,547,547,547,300
|
|
20231102,094500,9201879,547,547,547,547,0
|
|
20231102,094400,9201879,547,547,547,547,0
|
|
20231102,094300,9201879,547,547,547,547,164
|
|
20231102,094200,9112171,547,547,547,547,0
|
|
20231102,094100,9112171,547,547,547,547,0
|
|
20231102,094000,9112171,547,547,547,547,0
|
|
20231102,093900,9112171,547,547,547,547,0
|
|
20231102,093800,9112171,547,547,547,547,0
|
|
20231102,093700,9112171,547,547,547,547,0
|
|
20231102,093600,9112171,547,547,547,547,0
|
|
20231102,093500,9112171,547,547,547,547,0
|
|
20231102,093400,9112171,547,547,547,547,187
|
|
20231102,093300,9009882,547,547,547,547,10
|
|
20231102,093200,9004412,547,547,547,547,948
|
|
20231102,093100,8485856,549,549,549,549,21
|
|
20231102,093000,8474327,547,547,547,547,11
|
|
20231102,092900,8468310,550,550,550,550,0
|
|
20231102,092800,8468310,550,550,550,550,0
|
|
20231102,092700,8468310,550,550,550,550,1
|
|
20231102,092600,8467760,550,547,550,547,4719
|
|
20231102,092500,5881388,549,549,549,549,0
|
|
20231102,092400,5881388,549,548,550,547,8112
|
|
20231102,092300,1438887,547,547,547,547,425
|
|
20231102,092200,1206412,547,547,547,547,0
|
|
20231102,092100,1206412,547,547,547,547,0
|
|
20231102,092000,1206412,547,547,547,547,0
|
|
20231102,091900,1206412,547,547,547,547,10
|
|
20231102,091800,1200942,547,547,547,547,6
|
|
20231102,091700,1197660,548,548,548,548,50
|
|
20231102,091600,1170260,548,548,548,548,53
|
|
20231102,091500,1141216,548,547,549,546,940
|
|
20231102,091400,625815,547,547,547,547,517
|
|
20231102,091300,343016,547,547,547,547,0
|
|
20231102,091200,343016,547,547,547,547,2
|
|
20231102,091100,341922,547,547,547,547,1
|
|
20231102,091000,341375,541,541,541,541,1
|
|
20231102,090900,340834,548,548,548,548,0
|
|
20231102,090800,340834,548,548,548,548,8
|
|
20231102,090700,336450,541,541,541,541,0
|
|
20231102,090600,336450,541,541,541,541,0
|
|
20231102,090500,336450,541,541,541,541,0
|
|
20231102,090400,336450,541,541,541,541,0
|
|
20231102,090300,336450,541,541,541,541,394
|
|
20231102,090200,123296,541,541,541,541,1
|
|
20231102,090100,122755,541,538,541,538,4
|
|
20231102,090000,120600,536,536,536,536,225
|