578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183500,72442213,553,553,553,553,568
|
|
20231102,183400,72442213,553,553,553,553,0
|
|
20231102,183300,72442213,553,553,553,553,0
|
|
20231102,183200,72442213,553,553,553,553,0
|
|
20231102,183100,72442213,553,553,553,553,0
|
|
20231102,183000,72442213,553,553,553,553,0
|
|
20231102,182900,72442213,553,553,553,553,0
|
|
20231102,182800,72442213,553,553,553,553,0
|
|
20231102,182700,72442213,553,553,553,553,0
|
|
20231102,182600,72442213,553,553,553,553,0
|
|
20231102,182500,72442213,553,553,553,553,0
|
|
20231102,182400,72442213,553,553,553,553,0
|
|
20231102,182300,72442213,553,553,553,553,0
|
|
20231102,182200,72442213,553,553,553,553,0
|
|
20231102,182100,72442213,553,553,553,553,0
|
|
20231102,182000,72442213,553,553,553,553,0
|
|
20231102,181900,72442213,553,553,553,553,0
|
|
20231102,181800,72442213,553,553,553,553,0
|
|
20231102,181700,72442213,553,553,553,553,0
|
|
20231102,181600,72442213,553,553,553,553,0
|
|
20231102,181500,72442213,553,553,553,553,0
|
|
20231102,181400,72442213,553,553,553,553,0
|
|
20231102,181300,72442213,553,553,553,553,0
|
|
20231102,181200,72442213,553,553,553,553,0
|
|
20231102,181100,72442213,553,553,553,553,0
|
|
20231102,181000,72442213,553,553,553,553,0
|
|
20231102,180900,72442213,553,553,553,553,0
|
|
20231102,180800,72442213,553,553,553,553,0
|
|
20231102,180700,72442213,553,553,553,553,0
|
|
20231102,180600,72442213,553,553,553,553,0
|
|
20231102,180500,72442213,553,553,553,553,568
|
|
20231102,180400,72442213,553,553,553,553,0
|
|
20231102,180300,72442213,553,553,553,553,0
|
|
20231102,180200,72442213,553,553,553,553,0
|
|
20231102,180100,72442213,553,553,553,553,0
|
|
20231102,180000,72442213,553,553,553,553,0
|
|
20231102,175900,72442213,553,553,553,553,0
|
|
20231102,175800,72442213,553,553,553,553,0
|
|
20231102,175700,72442213,553,553,553,553,0
|
|
20231102,175600,72442213,553,553,553,553,0
|
|
20231102,175500,72442213,553,553,553,553,0
|
|
20231102,175400,72442213,553,553,553,553,0
|
|
20231102,175300,72442213,553,553,553,553,0
|
|
20231102,175200,72442213,553,553,553,553,0
|
|
20231102,175100,72442213,553,553,553,553,0
|
|
20231102,175000,72442213,553,553,553,553,0
|
|
20231102,174900,72442213,553,553,553,553,0
|
|
20231102,174800,72442213,553,553,553,553,0
|
|
20231102,174700,72442213,553,553,553,553,0
|
|
20231102,174600,72442213,553,553,553,553,0
|
|
20231102,174500,72442213,553,553,553,553,0
|
|
20231102,174400,72442213,553,553,553,553,0
|
|
20231102,174300,72442213,553,553,553,553,0
|
|
20231102,174200,72442213,553,553,553,553,0
|
|
20231102,174100,72442213,553,553,553,553,0
|
|
20231102,174000,72442213,553,553,553,553,0
|
|
20231102,173900,72442213,553,553,553,553,0
|
|
20231102,173800,72442213,553,553,553,553,0
|
|
20231102,173700,72442213,553,553,553,553,0
|
|
20231102,173600,72442213,553,553,553,553,0
|
|
20231102,173500,72442213,553,553,553,553,568
|
|
20231102,173400,72442213,553,553,553,553,0
|
|
20231102,173300,72442213,553,553,553,553,0
|
|
20231102,173200,72442213,553,553,553,553,0
|
|
20231102,173100,72442213,553,553,553,553,0
|
|
20231102,173000,72442213,553,553,553,553,0
|
|
20231102,172900,72442213,553,553,553,553,0
|
|
20231102,172800,72442213,553,553,553,553,0
|
|
20231102,172700,72442213,553,553,553,553,0
|
|
20231102,172600,72442213,553,553,553,553,0
|
|
20231102,172500,72442213,553,553,553,553,0
|
|
20231102,172400,72442213,553,553,553,553,0
|
|
20231102,172300,72442213,553,553,553,553,0
|
|
20231102,172200,72442213,553,553,553,553,0
|
|
20231102,172100,72442213,553,553,553,553,0
|
|
20231102,172000,72442213,553,553,553,553,0
|
|
20231102,171900,72442213,553,553,553,553,0
|
|
20231102,171800,72442213,553,553,553,553,0
|
|
20231102,171700,72442213,553,553,553,553,0
|
|
20231102,171600,72442213,553,553,553,553,0
|
|
20231102,171500,72442213,553,553,553,553,0
|
|
20231102,171400,72442213,553,553,553,553,0
|
|
20231102,171300,72442213,553,553,553,553,0
|
|
20231102,171200,72442213,553,553,553,553,0
|
|
20231102,171100,72442213,553,553,553,553,0
|
|
20231102,171000,72442213,553,553,553,553,0
|
|
20231102,170900,72442213,553,553,553,553,0
|
|
20231102,170800,72442213,553,553,553,553,0
|
|
20231102,170700,72442213,553,553,553,553,0
|
|
20231102,170600,72442213,553,553,553,553,0
|
|
20231102,170500,72442213,553,553,553,553,568
|
|
20231102,170400,72442213,553,553,553,553,0
|
|
20231102,170300,72442213,553,553,553,553,0
|
|
20231102,170200,72442213,553,553,553,553,0
|
|
20231102,170100,72442213,553,553,553,553,0
|
|
20231102,170000,72442213,553,553,553,553,0
|
|
20231102,165900,72442213,553,553,553,553,0
|
|
20231102,165800,72442213,553,553,553,553,0
|
|
20231102,165700,72442213,553,553,553,553,0
|
|
20231102,165600,72442213,553,553,553,553,0
|
|
20231102,165500,72442213,553,553,553,553,0
|
|
20231102,165400,72442213,553,553,553,553,0
|
|
20231102,165300,72442213,553,553,553,553,0
|
|
20231102,165200,72442213,553,553,553,553,0
|
|
20231102,165100,72442213,553,553,553,553,0
|
|
20231102,165000,72442213,553,553,553,553,0
|
|
20231102,164900,72442213,553,553,553,553,0
|
|
20231102,164800,72442213,553,553,553,553,0
|
|
20231102,164700,72442213,553,553,553,553,0
|
|
20231102,164600,72442213,553,553,553,553,0
|
|
20231102,164500,72442213,553,553,553,553,0
|
|
20231102,164400,72442213,553,553,553,553,0
|
|
20231102,164300,72442213,553,553,553,553,0
|
|
20231102,164200,72442213,553,553,553,553,0
|
|
20231102,164100,72442213,553,553,553,553,0
|
|
20231102,164000,72442213,553,553,553,553,0
|
|
20231102,163900,72442213,553,553,553,553,0
|
|
20231102,163800,72442213,553,553,553,553,0
|
|
20231102,163700,72442213,553,553,553,553,0
|
|
20231102,163600,72442213,553,553,553,553,0
|
|
20231102,163500,72442213,553,553,553,553,568
|
|
20231102,163400,72442213,553,553,553,553,0
|
|
20231102,163300,72442213,553,553,553,553,0
|
|
20231102,163200,72442213,553,553,553,553,0
|
|
20231102,163100,72442213,553,553,553,553,0
|
|
20231102,163000,72442213,553,553,553,553,0
|
|
20231102,162900,72442213,553,553,553,553,0
|
|
20231102,162800,72442213,553,553,553,553,0
|
|
20231102,162700,72442213,553,553,553,553,0
|
|
20231102,162600,72442213,553,553,553,553,0
|
|
20231102,162500,72442213,553,553,553,553,0
|
|
20231102,162400,72442213,553,553,553,553,0
|
|
20231102,162300,72442213,553,553,553,553,0
|
|
20231102,162200,72442213,553,553,553,553,0
|
|
20231102,162100,72442213,553,553,553,553,0
|
|
20231102,162000,72442213,553,553,553,553,0
|
|
20231102,161900,72442213,553,553,553,553,0
|
|
20231102,161800,72442213,553,553,553,553,0
|
|
20231102,161700,72442213,553,553,553,553,0
|
|
20231102,161600,72442213,553,553,553,553,0
|
|
20231102,161500,72442213,553,553,553,553,0
|
|
20231102,161400,72442213,553,553,553,553,0
|
|
20231102,161300,72442213,553,553,553,553,0
|
|
20231102,161200,72442213,553,553,553,553,0
|
|
20231102,161100,72442213,553,553,553,553,0
|
|
20231102,161000,72442213,553,553,553,553,0
|
|
20231102,160900,72442213,553,553,553,553,0
|
|
20231102,160800,72442213,553,553,553,553,0
|
|
20231102,160700,72442213,553,553,553,553,0
|
|
20231102,160600,72442213,553,553,553,553,0
|
|
20231102,160500,72442213,553,553,553,553,568
|
|
20231102,160400,72442213,553,553,553,553,0
|
|
20231102,160300,72442213,553,553,553,553,0
|
|
20231102,160200,72442213,553,553,553,553,0
|
|
20231102,160100,72442213,553,553,553,553,0
|
|
20231102,160000,72442213,553,553,553,553,0
|
|
20231102,155900,72442213,553,553,553,553,0
|
|
20231102,155800,72442213,553,553,553,553,0
|
|
20231102,155700,72442213,553,553,553,553,0
|
|
20231102,155600,72442213,553,553,553,553,0
|
|
20231102,155500,72442213,553,553,553,553,0
|
|
20231102,155400,72442213,553,553,553,553,0
|
|
20231102,155300,72442213,553,553,553,553,0
|
|
20231102,155200,72442213,553,553,553,553,0
|
|
20231102,155100,72442213,553,553,553,553,0
|
|
20231102,155000,72442213,553,553,553,553,0
|
|
20231102,154900,72442213,553,553,553,553,0
|
|
20231102,154800,72442213,553,553,553,553,0
|
|
20231102,154700,72442213,553,553,553,553,0
|
|
20231102,154600,72442213,553,553,553,553,0
|
|
20231102,154500,72442213,553,553,553,553,0
|
|
20231102,154400,72442213,553,553,553,553,0
|
|
20231102,154300,72442213,553,553,553,553,0
|
|
20231102,154200,72442213,553,553,553,553,0
|
|
20231102,154100,72442213,553,553,553,553,0
|
|
20231102,154000,72442213,553,553,553,553,0
|
|
20231102,153900,72442213,553,553,553,553,0
|
|
20231102,153800,72442213,553,553,553,553,0
|
|
20231102,153700,72442213,553,553,553,553,0
|
|
20231102,153600,72442213,553,553,553,553,0
|
|
20231102,153500,72442213,553,553,553,553,568
|
|
20231102,153400,72442213,553,553,553,553,0
|
|
20231102,153300,72442213,553,553,553,553,0
|
|
20231102,153200,72442213,553,553,553,553,0
|
|
20231102,153100,72442213,553,553,553,553,0
|
|
20231102,153000,72442213,553,553,553,553,568
|
|
20231102,152900,72128109,553,553,553,553,0
|
|
20231102,152800,72128109,553,553,553,553,0
|
|
20231102,152700,72128109,553,553,553,553,0
|
|
20231102,152600,72128109,553,553,553,553,0
|
|
20231102,152500,72128109,553,553,553,553,0
|
|
20231102,152400,72128109,553,553,553,553,0
|
|
20231102,152300,72128109,553,553,553,553,0
|
|
20231102,152200,72128109,553,553,553,553,0
|
|
20231102,152100,72128109,553,553,553,553,0
|
|
20231102,152000,72128109,553,553,553,553,0
|
|
20231102,151900,72128109,553,553,553,553,1
|
|
20231102,151800,72127556,550,550,550,550,0
|
|
20231102,151700,72127556,550,550,550,550,0
|
|
20231102,151600,72127556,550,550,550,550,0
|
|
20231102,151500,72127556,550,551,551,550,1501
|
|
20231102,151400,71302005,553,553,553,553,0
|
|
20231102,151300,71302005,553,553,553,553,0
|
|
20231102,151200,71302005,553,553,553,553,0
|
|
20231102,151100,71302005,553,550,553,550,1002
|
|
20231102,151000,70750900,550,550,550,550,80
|
|
20231102,150900,70706900,550,550,550,550,0
|
|
20231102,150800,70706900,550,550,550,550,0
|
|
20231102,150700,70706900,550,550,550,550,10000
|
|
20231102,150600,65206900,550,551,551,550,10589
|
|
20231102,150500,59382361,551,551,551,551,0
|
|
20231102,150400,59382361,551,551,551,551,0
|
|
20231102,150300,59382361,551,551,551,551,4000
|
|
20231102,150200,57178361,551,551,551,551,0
|
|
20231102,150100,57178361,551,551,551,551,0
|
|
20231102,150000,57178361,551,551,551,551,1
|
|
20231102,145900,57177810,553,553,553,553,0
|
|
20231102,145800,57177810,553,552,553,552,2
|
|
20231102,145700,57176705,551,551,551,551,0
|
|
20231102,145600,57176705,551,551,551,551,0
|
|
20231102,145500,57176705,551,551,551,551,0
|
|
20231102,145400,57176705,551,551,551,551,500
|
|
20231102,145300,56901205,551,552,552,551,4050
|
|
20231102,145200,54669605,552,552,552,552,1
|
|
20231102,145100,54669053,553,553,553,553,20
|
|
20231102,145000,54657993,552,552,552,552,0
|
|
20231102,144900,54657993,552,552,552,552,1001
|
|
20231102,144800,54105441,554,554,554,554,0
|
|
20231102,144700,54105441,554,554,554,554,0
|
|
20231102,144600,54105441,554,554,554,554,0
|
|
20231102,144500,54105441,554,554,554,554,0
|
|
20231102,144400,54105441,554,554,554,554,0
|
|
20231102,144300,54105441,554,554,554,554,0
|
|
20231102,144200,54105441,554,554,554,554,1
|
|
20231102,144100,54104887,553,553,553,553,265
|
|
20231102,144000,53958342,553,553,553,553,0
|
|
20231102,143900,53958342,553,553,553,553,3000
|
|
20231102,143800,52299342,552,552,552,552,1
|
|
20231102,143700,52298790,553,553,553,553,0
|
|
20231102,143600,52298790,553,553,553,553,0
|
|
20231102,143500,52298790,553,553,553,553,1
|
|
20231102,143400,52298237,552,552,552,552,0
|
|
20231102,143300,52298237,552,553,553,552,2
|
|
20231102,143200,52297132,553,553,553,553,0
|
|
20231102,143100,52297132,553,553,553,553,0
|
|
20231102,143000,52297132,553,553,553,553,1
|
|
20231102,142900,52296579,552,552,552,552,361
|
|
20231102,142800,52097307,552,552,552,552,0
|
|
20231102,142700,52097307,552,552,552,552,0
|
|
20231102,142600,52097307,552,552,552,552,0
|
|
20231102,142500,52097307,552,552,552,552,0
|
|
20231102,142400,52097307,552,552,552,552,1
|
|
20231102,142300,52096755,550,550,550,550,0
|
|
20231102,142200,52096755,550,550,550,550,0
|
|
20231102,142100,52096755,550,551,551,550,177
|
|
20231102,142000,51999404,551,551,551,551,0
|
|
20231102,141900,51999404,551,551,551,551,1
|
|
20231102,141800,51998853,550,550,550,550,1
|
|
20231102,141700,51998303,551,551,551,551,1318
|
|
20231102,141600,51272085,552,552,552,552,1
|
|
20231102,141500,51271533,551,551,551,551,0
|
|
20231102,141400,51271533,551,551,551,551,1
|
|
20231102,141300,51270982,553,553,553,553,0
|
|
20231102,141200,51270982,553,553,553,553,0
|
|
20231102,141100,51270982,553,553,553,553,56
|
|
20231102,141000,51240014,553,552,553,552,5067
|
|
20231102,140900,48437964,553,553,553,553,0
|
|
20231102,140800,48437964,553,553,553,553,0
|
|
20231102,140700,48437964,553,553,553,553,0
|
|
20231102,140600,48437964,553,553,553,553,1
|
|
20231102,140500,48437411,552,552,552,552,2
|
|
20231102,140400,48436307,552,552,552,552,1
|
|
20231102,140300,48435755,550,550,550,550,0
|
|
20231102,140200,48435755,550,550,550,550,0
|
|
20231102,140100,48435755,550,550,550,550,0
|
|
20231102,140000,48435755,550,550,550,550,0
|
|
20231102,135900,48435755,550,550,550,550,0
|
|
20231102,135800,48435755,550,552,552,550,8003
|
|
20231102,135700,44028605,552,552,552,552,100
|
|
20231102,135600,43973405,552,552,552,552,1
|
|
20231102,135500,43972853,552,552,552,552,0
|
|
20231102,135400,43972853,552,552,552,552,0
|
|
20231102,135300,43972853,552,552,552,552,0
|
|
20231102,135200,43972853,552,552,552,552,0
|
|
20231102,135100,43972853,552,552,552,552,0
|
|
20231102,135000,43972853,552,552,552,552,1
|
|
20231102,134900,43972301,552,552,552,552,0
|
|
20231102,134800,43972301,552,552,552,552,0
|
|
20231102,134700,43972301,552,552,552,552,0
|
|
20231102,134600,43972301,552,552,552,552,0
|
|
20231102,134500,43972301,552,552,552,552,0
|
|
20231102,134400,43972301,552,552,552,552,0
|
|
20231102,134300,43972301,552,552,552,552,0
|
|
20231102,134200,43972301,552,552,552,552,0
|
|
20231102,134100,43972301,552,552,552,552,0
|
|
20231102,134000,43972301,552,552,552,552,0
|
|
20231102,133900,43972301,552,552,552,552,1
|
|
20231102,133800,43971749,553,553,553,553,0
|
|
20231102,133700,43971749,553,553,553,553,0
|
|
20231102,133600,43971749,553,553,553,553,0
|
|
20231102,133500,43971749,553,553,553,553,0
|
|
20231102,133400,43971749,553,553,553,553,9
|
|
20231102,133300,43966772,553,553,553,553,0
|
|
20231102,133200,43966772,553,553,553,553,0
|
|
20231102,133100,43966772,553,553,553,553,0
|
|
20231102,133000,43966772,553,553,553,553,0
|
|
20231102,132900,43966772,553,553,553,553,1
|
|
20231102,132800,43966219,554,554,554,554,0
|
|
20231102,132700,43966219,554,554,554,554,0
|
|
20231102,132600,43966219,554,554,554,554,0
|
|
20231102,132500,43966219,554,554,554,554,0
|
|
20231102,132400,43966219,554,554,554,554,0
|
|
20231102,132300,43966219,554,554,554,554,0
|
|
20231102,132200,43966219,554,554,554,554,0
|
|
20231102,132100,43966219,554,554,554,554,0
|
|
20231102,132000,43966219,554,552,554,552,5000
|
|
20231102,131900,41196222,551,551,551,551,1
|
|
20231102,131800,41195671,550,550,550,550,0
|
|
20231102,131700,41195671,550,550,550,550,0
|
|
20231102,131600,41195671,550,550,550,550,0
|
|
20231102,131500,41195671,550,550,550,550,0
|
|
20231102,131400,41195671,550,553,553,550,5000
|
|
20231102,131300,38439863,553,553,553,553,637
|
|
20231102,131200,38087602,552,552,552,552,0
|
|
20231102,131100,38087602,552,552,552,552,0
|
|
20231102,131000,38087602,552,552,552,552,0
|
|
20231102,130900,38087602,552,552,552,552,0
|
|
20231102,130800,38087602,552,552,552,552,0
|
|
20231102,130700,38087602,552,552,552,552,0
|
|
20231102,130600,38087602,552,552,552,552,0
|
|
20231102,130500,38087602,552,552,552,552,0
|
|
20231102,130400,38087602,552,552,552,552,0
|
|
20231102,130300,38087602,552,552,552,552,0
|
|
20231102,130200,38087602,552,552,552,552,0
|
|
20231102,130100,38087602,552,552,552,552,1
|
|
20231102,130000,38087050,554,554,554,554,0
|
|
20231102,125900,38087050,554,554,554,554,1
|
|
20231102,125800,38086496,552,552,552,552,0
|
|
20231102,125700,38086496,552,552,552,552,0
|
|
20231102,125600,38086496,552,553,553,552,2133
|
|
20231102,125500,36908447,553,553,553,553,1
|
|
20231102,125400,36907894,553,553,553,553,0
|
|
20231102,125300,36907894,553,553,553,553,0
|
|
20231102,125200,36907894,553,553,553,553,1
|
|
20231102,125100,36907341,554,554,554,554,0
|
|
20231102,125000,36907341,554,554,554,554,0
|
|
20231102,124900,36907341,554,554,554,554,0
|
|
20231102,124800,36907341,554,554,554,554,1455
|
|
20231102,124700,36101271,555,555,555,555,0
|
|
20231102,124600,36101271,555,555,555,555,1
|
|
20231102,124500,36100716,555,555,555,555,0
|
|
20231102,124400,36100716,555,555,555,555,0
|
|
20231102,124300,36100716,555,555,555,555,0
|
|
20231102,124200,36100716,555,555,555,555,0
|
|
20231102,124100,36100716,555,555,555,555,0
|
|
20231102,124000,36100716,555,555,555,555,10
|
|
20231102,123900,36095166,554,554,554,554,0
|
|
20231102,123800,36095166,554,554,554,554,0
|
|
20231102,123700,36095166,554,554,554,554,1
|
|
20231102,123600,36094612,555,555,555,555,1
|
|
20231102,123500,36094057,554,554,554,554,0
|
|
20231102,123400,36094057,554,554,554,554,0
|
|
20231102,123300,36094057,554,554,554,554,0
|
|
20231102,123200,36094057,554,554,554,554,0
|
|
20231102,123100,36094057,554,554,554,554,0
|
|
20231102,123000,36094057,554,554,554,554,0
|
|
20231102,122900,36094057,554,554,554,554,0
|
|
20231102,122800,36094057,554,554,554,554,0
|
|
20231102,122700,36094057,554,554,554,554,0
|
|
20231102,122600,36094057,554,554,554,554,1
|
|
20231102,122500,36093503,555,555,555,555,0
|
|
20231102,122400,36093503,555,555,555,555,0
|
|
20231102,122300,36093503,555,555,555,555,10
|
|
20231102,122200,36087953,555,555,555,555,0
|
|
20231102,122100,36087953,555,555,555,555,0
|
|
20231102,122000,36087953,555,555,555,555,0
|
|
20231102,121900,36087953,555,555,555,555,0
|
|
20231102,121800,36087953,555,555,555,555,0
|
|
20231102,121700,36087953,555,555,555,555,0
|
|
20231102,121600,36087953,555,555,555,555,0
|
|
20231102,121500,36087953,555,554,555,554,3
|
|
20231102,121400,36086290,555,555,555,555,1
|
|
20231102,121300,36085735,554,554,554,554,0
|
|
20231102,121200,36085735,554,554,554,554,2
|
|
20231102,121100,36084627,555,554,555,554,152
|
|
20231102,121000,36000268,555,555,555,555,180
|
|
20231102,120900,35900368,554,555,555,554,11
|
|
20231102,120800,35894264,555,555,555,555,1000
|
|
20231102,120700,35339264,556,556,556,556,0
|
|
20231102,120600,35339264,556,556,556,556,0
|
|
20231102,120500,35339264,556,556,556,556,1
|
|
20231102,120400,35338708,555,555,555,555,1
|
|
20231102,120300,35338153,556,556,556,556,0
|
|
20231102,120200,35338153,556,556,556,556,1
|
|
20231102,120100,35337597,555,555,555,555,0
|
|
20231102,120000,35337597,555,555,555,555,0
|
|
20231102,115900,35337597,555,555,555,555,1
|
|
20231102,115800,35337042,556,556,556,556,165
|
|
20231102,115700,35245302,556,556,556,556,5835
|
|
20231102,115600,32001042,556,556,556,556,0
|
|
20231102,115500,32001042,556,556,556,556,0
|
|
20231102,115400,32001042,556,556,556,556,0
|
|
20231102,115300,32001042,556,556,556,556,0
|
|
20231102,115200,32001042,556,556,556,556,0
|
|
20231102,115100,32001042,556,556,556,556,0
|
|
20231102,115000,32001042,556,556,556,556,0
|
|
20231102,114900,32001042,556,556,556,556,0
|
|
20231102,114800,32001042,556,556,556,556,0
|
|
20231102,114700,32001042,556,556,556,556,0
|
|
20231102,114600,32001042,556,556,556,556,0
|
|
20231102,114500,32001042,556,556,556,556,0
|
|
20231102,114400,32001042,556,556,556,556,0
|
|
20231102,114300,32001042,556,556,556,556,1
|
|
20231102,114200,32000486,556,556,556,556,0
|
|
20231102,114100,32000486,556,556,556,556,0
|
|
20231102,114000,32000486,556,556,556,556,0
|
|
20231102,113900,32000486,556,556,556,556,0
|
|
20231102,113800,32000486,556,556,556,556,0
|
|
20231102,113700,32000486,556,556,556,556,0
|
|
20231102,113600,32000486,556,556,556,556,0
|
|
20231102,113500,32000486,556,556,556,556,0
|
|
20231102,113400,32000486,556,556,556,556,10
|
|
20231102,113300,31994926,555,555,555,555,490
|
|
20231102,113200,31722976,555,555,555,555,0
|
|
20231102,113100,31722976,555,555,555,555,10
|
|
20231102,113000,31717426,554,554,554,554,0
|
|
20231102,112900,31717426,554,554,554,554,0
|
|
20231102,112800,31717426,554,554,554,554,1
|
|
20231102,112700,31716872,556,556,556,556,0
|
|
20231102,112600,31716872,556,556,556,556,0
|
|
20231102,112500,31716872,556,556,556,556,1
|
|
20231102,112400,31716316,555,555,555,555,190
|
|
20231102,112300,31610866,555,555,555,555,0
|
|
20231102,112200,31610866,555,555,555,555,0
|
|
20231102,112100,31610866,555,555,555,555,0
|
|
20231102,112000,31610866,555,555,555,555,10
|
|
20231102,111900,31605316,554,554,554,554,0
|
|
20231102,111800,31605316,554,554,554,554,0
|
|
20231102,111700,31605316,554,555,555,554,302
|
|
20231102,111600,31437707,555,555,555,555,0
|
|
20231102,111500,31437707,555,555,555,555,0
|
|
20231102,111400,31437707,555,555,555,555,1000
|
|
20231102,111300,30882707,554,554,554,554,0
|
|
20231102,111200,30882707,554,554,554,554,1
|
|
20231102,111100,30882153,556,556,556,556,0
|
|
20231102,111000,30882153,556,556,556,556,0
|
|
20231102,110900,30882153,556,556,556,556,0
|
|
20231102,110800,30882153,556,556,556,556,0
|
|
20231102,110700,30882153,556,556,556,556,0
|
|
20231102,110600,30882153,556,556,556,556,0
|
|
20231102,110500,30882153,556,556,556,556,0
|
|
20231102,110400,30882153,556,556,556,556,7
|
|
20231102,110300,30878261,557,557,557,557,0
|
|
20231102,110200,30878261,557,557,557,557,0
|
|
20231102,110100,30878261,557,557,557,557,0
|
|
20231102,110000,30878261,557,557,557,557,0
|
|
20231102,105900,30878261,557,557,557,557,1
|
|
20231102,105800,30877704,555,555,555,555,198
|
|
20231102,105700,30767814,557,557,557,557,0
|
|
20231102,105600,30767814,557,556,557,556,728
|
|
20231102,105500,30362319,556,556,556,556,0
|
|
20231102,105400,30362319,556,556,556,556,0
|
|
20231102,105300,30362319,556,556,556,556,0
|
|
20231102,105200,30362319,556,556,556,556,0
|
|
20231102,105100,30362319,556,556,556,556,0
|
|
20231102,105000,30362319,556,556,556,556,400
|
|
20231102,104900,30139919,556,556,556,556,400
|
|
20231102,104800,29917519,556,556,556,556,2300
|
|
20231102,104700,28638719,556,556,556,556,4000
|
|
20231102,104600,26414719,557,556,557,556,5667
|
|
20231102,104500,23259200,556,556,556,556,333
|
|
20231102,104400,23074052,556,556,556,556,0
|
|
20231102,104300,23074052,556,556,556,556,217
|
|
20231102,104200,22953400,557,557,557,557,0
|
|
20231102,104100,22953400,557,557,557,557,0
|
|
20231102,104000,22953400,557,557,557,557,0
|
|
20231102,103900,22953400,557,557,557,557,0
|
|
20231102,103800,22953400,557,557,557,557,0
|
|
20231102,103700,22953400,557,557,557,557,15000
|
|
20231102,103600,14598400,557,557,557,557,0
|
|
20231102,103500,14598400,557,557,557,557,5
|
|
20231102,103400,14595615,557,557,557,557,0
|
|
20231102,103300,14595615,557,557,557,557,0
|
|
20231102,103200,14595615,557,557,557,557,0
|
|
20231102,103100,14595615,557,557,557,557,100
|
|
20231102,103000,14539915,556,556,556,556,0
|
|
20231102,102900,14539915,556,556,556,556,0
|
|
20231102,102800,14539915,556,556,556,556,0
|
|
20231102,102700,14539915,556,556,556,556,0
|
|
20231102,102600,14539915,556,556,556,556,0
|
|
20231102,102500,14539915,556,556,556,556,1
|
|
20231102,102400,14539359,556,556,556,556,782
|
|
20231102,102300,14104567,556,556,556,556,0
|
|
20231102,102200,14104567,556,556,556,556,0
|
|
20231102,102100,14104567,556,555,556,555,118
|
|
20231102,102000,14039072,555,555,555,555,0
|
|
20231102,101900,14039072,555,555,555,555,0
|
|
20231102,101800,14039072,555,555,555,555,0
|
|
20231102,101700,14039072,555,555,555,555,23
|
|
20231102,101600,14026307,554,554,554,554,0
|
|
20231102,101500,14026307,554,554,554,554,0
|
|
20231102,101400,14026307,554,554,554,554,1
|
|
20231102,101300,14025753,554,554,554,554,10
|
|
20231102,101200,14020213,554,554,554,554,0
|
|
20231102,101100,14020213,554,554,554,554,0
|
|
20231102,101000,14020213,554,554,554,554,0
|
|
20231102,100900,14020213,554,554,554,554,0
|
|
20231102,100800,14020213,554,554,554,554,136
|
|
20231102,100700,13944869,553,553,553,553,0
|
|
20231102,100600,13944869,553,553,553,553,0
|
|
20231102,100500,13944869,553,553,553,553,1
|
|
20231102,100400,13944316,553,553,553,553,1
|
|
20231102,100300,13943763,556,556,556,556,0
|
|
20231102,100200,13943763,556,556,556,556,0
|
|
20231102,100100,13943763,556,556,556,556,1685
|
|
20231102,100000,13006903,556,556,556,556,0
|
|
20231102,095900,13006903,556,556,556,556,1815
|
|
20231102,095800,11997763,556,556,556,556,0
|
|
20231102,095700,11997763,556,555,556,555,1000
|
|
20231102,095600,11441963,553,553,553,553,24
|
|
20231102,095500,11428691,553,553,553,553,0
|
|
20231102,095400,11428691,553,553,553,553,0
|
|
20231102,095300,11428691,553,553,553,553,0
|
|
20231102,095200,11428691,553,553,553,553,0
|
|
20231102,095100,11428691,553,553,553,553,0
|
|
20231102,095000,11428691,553,553,553,553,1
|
|
20231102,094900,11428138,556,556,556,556,0
|
|
20231102,094800,11428138,556,555,556,555,4692
|
|
20231102,094700,8819393,555,555,555,555,0
|
|
20231102,094600,8819393,555,555,555,555,3
|
|
20231102,094500,8817728,553,553,553,553,0
|
|
20231102,094400,8817728,553,553,553,553,0
|
|
20231102,094300,8817728,553,553,553,553,0
|
|
20231102,094200,8817728,553,553,553,553,0
|
|
20231102,094100,8817728,553,553,553,553,1
|
|
20231102,094000,8817175,554,554,554,554,0
|
|
20231102,093900,8817175,554,554,554,554,0
|
|
20231102,093800,8817175,554,554,554,554,0
|
|
20231102,093700,8817175,554,554,554,554,1
|
|
20231102,093600,8816621,556,556,556,556,0
|
|
20231102,093500,8816621,556,556,556,556,0
|
|
20231102,093400,8816621,556,556,556,556,1
|
|
20231102,093300,8816065,556,556,556,556,3
|
|
20231102,093200,8814397,556,556,556,556,12
|
|
20231102,093100,8807725,554,554,554,554,1
|
|
20231102,093000,8807171,556,554,556,554,4900
|
|
20231102,092900,6082862,553,553,553,553,0
|
|
20231102,092800,6082862,553,554,554,553,3500
|
|
20231102,092700,4146776,557,557,557,557,0
|
|
20231102,092600,4146776,557,555,557,555,2500
|
|
20231102,092500,2755054,554,554,554,554,1
|
|
20231102,092400,2754500,554,554,554,554,1
|
|
20231102,092300,2753946,555,555,555,555,5
|
|
20231102,092200,2751171,554,554,554,554,0
|
|
20231102,092100,2751171,554,554,554,554,0
|
|
20231102,092000,2751171,554,554,554,554,1
|
|
20231102,091900,2750617,556,556,556,556,0
|
|
20231102,091800,2750617,556,556,556,556,0
|
|
20231102,091700,2750617,556,556,556,556,200
|
|
20231102,091600,2639417,557,557,557,557,0
|
|
20231102,091500,2639417,557,557,557,557,0
|
|
20231102,091400,2639417,557,557,557,557,0
|
|
20231102,091300,2639417,557,557,557,557,0
|
|
20231102,091200,2639417,557,557,557,557,0
|
|
20231102,091100,2639417,557,557,557,557,0
|
|
20231102,091000,2639417,557,557,557,557,0
|
|
20231102,090900,2639417,557,557,557,557,0
|
|
20231102,090800,2639417,557,556,557,556,200
|
|
20231102,090700,2528160,554,554,554,554,200
|
|
20231102,090600,2417360,556,556,556,556,0
|
|
20231102,090500,2417360,556,556,556,556,0
|
|
20231102,090400,2417360,556,556,556,556,0
|
|
20231102,090300,2417360,556,556,556,556,2000
|
|
20231102,090200,1305360,555,555,555,555,1059
|
|
20231102,090100,717615,555,555,555,555,753
|
|
20231102,090000,299700,555,555,555,555,540
|