577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,183400,17284447,560,560,560,560,632
|
|
20231103,183300,17284447,560,560,560,560,0
|
|
20231103,183200,17284447,560,560,560,560,0
|
|
20231103,183100,17284447,560,560,560,560,0
|
|
20231103,183000,17284447,560,560,560,560,0
|
|
20231103,182900,17284447,560,560,560,560,0
|
|
20231103,182800,17284447,560,560,560,560,0
|
|
20231103,182700,17284447,560,560,560,560,0
|
|
20231103,182600,17284447,560,560,560,560,0
|
|
20231103,182500,17284447,560,560,560,560,0
|
|
20231103,182400,17284447,560,560,560,560,0
|
|
20231103,182300,17284447,560,560,560,560,0
|
|
20231103,182200,17284447,560,560,560,560,0
|
|
20231103,182100,17284447,560,560,560,560,0
|
|
20231103,182000,17284447,560,560,560,560,0
|
|
20231103,181900,17284447,560,560,560,560,0
|
|
20231103,181800,17284447,560,560,560,560,0
|
|
20231103,181700,17284447,560,560,560,560,0
|
|
20231103,181600,17284447,560,560,560,560,0
|
|
20231103,181500,17284447,560,560,560,560,0
|
|
20231103,181400,17284447,560,560,560,560,0
|
|
20231103,181300,17284447,560,560,560,560,0
|
|
20231103,181200,17284447,560,560,560,560,0
|
|
20231103,181100,17284447,560,560,560,560,0
|
|
20231103,181000,17284447,560,560,560,560,0
|
|
20231103,180900,17284447,560,560,560,560,0
|
|
20231103,180800,17284447,560,560,560,560,0
|
|
20231103,180700,17284447,560,560,560,560,0
|
|
20231103,180600,17284447,560,560,560,560,0
|
|
20231103,180500,17284447,560,560,560,560,0
|
|
20231103,180400,17284447,560,560,560,560,632
|
|
20231103,180300,17284447,560,560,560,560,0
|
|
20231103,180200,17284447,560,560,560,560,0
|
|
20231103,180100,17284447,560,560,560,560,0
|
|
20231103,180000,17284447,560,560,560,560,0
|
|
20231103,175900,17284447,560,560,560,560,0
|
|
20231103,175800,17284447,560,560,560,560,0
|
|
20231103,175700,17284447,560,560,560,560,0
|
|
20231103,175600,17284447,560,560,560,560,0
|
|
20231103,175500,17284447,560,560,560,560,0
|
|
20231103,175400,17284447,560,560,560,560,0
|
|
20231103,175300,17284447,560,560,560,560,0
|
|
20231103,175200,17284447,560,560,560,560,0
|
|
20231103,175100,17284447,560,560,560,560,0
|
|
20231103,175000,17284447,560,560,560,560,0
|
|
20231103,174900,17284447,560,560,560,560,0
|
|
20231103,174800,17284447,560,560,560,560,0
|
|
20231103,174700,17284447,560,560,560,560,0
|
|
20231103,174600,17284447,560,560,560,560,0
|
|
20231103,174500,17284447,560,560,560,560,0
|
|
20231103,174400,17284447,560,560,560,560,0
|
|
20231103,174300,17284447,560,560,560,560,0
|
|
20231103,174200,17284447,560,560,560,560,0
|
|
20231103,174100,17284447,560,560,560,560,0
|
|
20231103,174000,17284447,560,560,560,560,0
|
|
20231103,173900,17284447,560,560,560,560,0
|
|
20231103,173800,17284447,560,560,560,560,0
|
|
20231103,173700,17284447,560,560,560,560,0
|
|
20231103,173600,17284447,560,560,560,560,0
|
|
20231103,173500,17284447,560,560,560,560,0
|
|
20231103,173400,17284447,560,560,560,560,632
|
|
20231103,173300,17284447,560,560,560,560,0
|
|
20231103,173200,17284447,560,560,560,560,0
|
|
20231103,173100,17284447,560,560,560,560,0
|
|
20231103,173000,17284447,560,560,560,560,0
|
|
20231103,172900,17284447,560,560,560,560,0
|
|
20231103,172800,17284447,560,560,560,560,0
|
|
20231103,172700,17284447,560,560,560,560,0
|
|
20231103,172600,17284447,560,560,560,560,0
|
|
20231103,172500,17284447,560,560,560,560,0
|
|
20231103,172400,17284447,560,560,560,560,0
|
|
20231103,172300,17284447,560,560,560,560,0
|
|
20231103,172200,17284447,560,560,560,560,0
|
|
20231103,172100,17284447,560,560,560,560,0
|
|
20231103,172000,17284447,560,560,560,560,0
|
|
20231103,171900,17284447,560,560,560,560,0
|
|
20231103,171800,17284447,560,560,560,560,0
|
|
20231103,171700,17284447,560,560,560,560,0
|
|
20231103,171600,17284447,560,560,560,560,0
|
|
20231103,171500,17284447,560,560,560,560,0
|
|
20231103,171400,17284447,560,560,560,560,0
|
|
20231103,171300,17284447,560,560,560,560,0
|
|
20231103,171200,17284447,560,560,560,560,0
|
|
20231103,171100,17284447,560,560,560,560,0
|
|
20231103,171000,17284447,560,560,560,560,0
|
|
20231103,170900,17284447,560,560,560,560,0
|
|
20231103,170800,17284447,560,560,560,560,0
|
|
20231103,170700,17284447,560,560,560,560,0
|
|
20231103,170600,17284447,560,560,560,560,0
|
|
20231103,170500,17284447,560,560,560,560,0
|
|
20231103,170400,17284447,560,560,560,560,632
|
|
20231103,170300,17284447,560,560,560,560,0
|
|
20231103,170200,17284447,560,560,560,560,0
|
|
20231103,170100,17284447,560,560,560,560,0
|
|
20231103,170000,17284447,560,560,560,560,0
|
|
20231103,165900,17284447,560,560,560,560,0
|
|
20231103,165800,17284447,560,560,560,560,0
|
|
20231103,165700,17284447,560,560,560,560,0
|
|
20231103,165600,17284447,560,560,560,560,0
|
|
20231103,165500,17284447,560,560,560,560,0
|
|
20231103,165400,17284447,560,560,560,560,0
|
|
20231103,165300,17284447,560,560,560,560,0
|
|
20231103,165200,17284447,560,560,560,560,0
|
|
20231103,165100,17284447,560,560,560,560,0
|
|
20231103,165000,17284447,560,560,560,560,0
|
|
20231103,164900,17284447,560,560,560,560,0
|
|
20231103,164800,17284447,560,560,560,560,0
|
|
20231103,164700,17284447,560,560,560,560,0
|
|
20231103,164600,17284447,560,560,560,560,0
|
|
20231103,164500,17284447,560,560,560,560,0
|
|
20231103,164400,17284447,560,560,560,560,0
|
|
20231103,164300,17284447,560,560,560,560,0
|
|
20231103,164200,17284447,560,560,560,560,0
|
|
20231103,164100,17284447,560,560,560,560,0
|
|
20231103,164000,17284447,560,560,560,560,0
|
|
20231103,163900,17284447,560,560,560,560,0
|
|
20231103,163800,17284447,560,560,560,560,0
|
|
20231103,163700,17284447,560,560,560,560,0
|
|
20231103,163600,17284447,560,560,560,560,0
|
|
20231103,163500,17284447,560,560,560,560,0
|
|
20231103,163400,17284447,560,560,560,560,632
|
|
20231103,163300,17284447,560,560,560,560,0
|
|
20231103,163200,17284447,560,560,560,560,0
|
|
20231103,163100,17284447,560,560,560,560,0
|
|
20231103,163000,17284447,560,560,560,560,0
|
|
20231103,162900,17284447,560,560,560,560,0
|
|
20231103,162800,17284447,560,560,560,560,0
|
|
20231103,162700,17284447,560,560,560,560,0
|
|
20231103,162600,17284447,560,560,560,560,0
|
|
20231103,162500,17284447,560,560,560,560,0
|
|
20231103,162400,17284447,560,560,560,560,0
|
|
20231103,162300,17284447,560,560,560,560,0
|
|
20231103,162200,17284447,560,560,560,560,0
|
|
20231103,162100,17284447,560,560,560,560,0
|
|
20231103,162000,17284447,560,560,560,560,0
|
|
20231103,161900,17284447,560,560,560,560,0
|
|
20231103,161800,17284447,560,560,560,560,0
|
|
20231103,161700,17284447,560,560,560,560,0
|
|
20231103,161600,17284447,560,560,560,560,0
|
|
20231103,161500,17284447,560,560,560,560,0
|
|
20231103,161400,17284447,560,560,560,560,0
|
|
20231103,161300,17284447,560,560,560,560,0
|
|
20231103,161200,17284447,560,560,560,560,0
|
|
20231103,161100,17284447,560,560,560,560,0
|
|
20231103,161000,17284447,560,560,560,560,0
|
|
20231103,160900,17284447,560,560,560,560,0
|
|
20231103,160800,17284447,560,560,560,560,0
|
|
20231103,160700,17284447,560,560,560,560,0
|
|
20231103,160600,17284447,560,560,560,560,0
|
|
20231103,160500,17284447,560,560,560,560,0
|
|
20231103,160400,17284447,560,560,560,560,632
|
|
20231103,160300,17284447,560,560,560,560,0
|
|
20231103,160200,17284447,560,560,560,560,0
|
|
20231103,160100,17284447,560,560,560,560,0
|
|
20231103,160000,17284447,560,560,560,560,0
|
|
20231103,155900,17284447,560,560,560,560,0
|
|
20231103,155800,17284447,560,560,560,560,0
|
|
20231103,155700,17284447,560,560,560,560,0
|
|
20231103,155600,17284447,560,560,560,560,0
|
|
20231103,155500,17284447,560,560,560,560,0
|
|
20231103,155400,17284447,560,560,560,560,0
|
|
20231103,155300,17284447,560,560,560,560,0
|
|
20231103,155200,17284447,560,560,560,560,0
|
|
20231103,155100,17284447,560,560,560,560,0
|
|
20231103,155000,17284447,560,560,560,560,0
|
|
20231103,154900,17284447,560,560,560,560,0
|
|
20231103,154800,17284447,560,560,560,560,0
|
|
20231103,154700,17284447,560,560,560,560,0
|
|
20231103,154600,17284447,560,560,560,560,0
|
|
20231103,154500,17284447,560,560,560,560,0
|
|
20231103,154400,17284447,560,560,560,560,0
|
|
20231103,154300,17284447,560,560,560,560,0
|
|
20231103,154200,17284447,560,560,560,560,0
|
|
20231103,154100,17284447,560,560,560,560,0
|
|
20231103,154000,17284447,560,560,560,560,0
|
|
20231103,153900,17284447,560,560,560,560,0
|
|
20231103,153800,17284447,560,560,560,560,0
|
|
20231103,153700,17284447,560,560,560,560,0
|
|
20231103,153600,17284447,560,560,560,560,0
|
|
20231103,153500,17284447,560,560,560,560,0
|
|
20231103,153400,17284447,560,560,560,560,632
|
|
20231103,153300,17284447,560,560,560,560,0
|
|
20231103,153200,17284447,560,560,560,560,0
|
|
20231103,153100,17284447,560,560,560,560,0
|
|
20231103,153000,17284447,560,560,560,560,632
|
|
20231103,152900,16930527,560,560,560,560,0
|
|
20231103,152800,16930527,560,560,560,560,0
|
|
20231103,152700,16930527,560,560,560,560,0
|
|
20231103,152600,16930527,560,560,560,560,0
|
|
20231103,152500,16930527,560,560,560,560,0
|
|
20231103,152400,16930527,560,560,560,560,0
|
|
20231103,152300,16930527,560,560,560,560,0
|
|
20231103,152200,16930527,560,560,560,560,0
|
|
20231103,152100,16930527,560,560,560,560,0
|
|
20231103,152000,16930527,560,560,560,560,0
|
|
20231103,151900,16930527,560,559,560,559,113
|
|
20231103,151800,16867347,559,558,559,558,1911
|
|
20231103,151700,15799099,559,559,559,559,0
|
|
20231103,151600,15799099,559,559,559,559,0
|
|
20231103,151500,15799099,559,559,559,559,0
|
|
20231103,151400,15799099,559,559,559,559,10
|
|
20231103,151300,15793509,558,558,558,558,0
|
|
20231103,151200,15793509,558,558,558,558,0
|
|
20231103,151100,15793509,558,558,558,558,0
|
|
20231103,151000,15793509,558,558,558,558,51
|
|
20231103,150900,15765051,559,559,559,559,0
|
|
20231103,150800,15765051,559,559,559,559,0
|
|
20231103,150700,15765051,559,559,559,559,9
|
|
20231103,150600,15760020,559,559,559,559,0
|
|
20231103,150500,15760020,559,559,559,559,8
|
|
20231103,150400,15755548,559,559,559,559,10
|
|
20231103,150300,15749958,558,558,558,558,0
|
|
20231103,150200,15749958,558,558,558,558,2944
|
|
20231103,150100,14107206,558,558,558,558,0
|
|
20231103,150000,14107206,558,558,558,558,4000
|
|
20231103,145900,11875206,558,558,558,558,0
|
|
20231103,145800,11875206,558,558,558,558,0
|
|
20231103,145700,11875206,558,557,558,557,181
|
|
20231103,145600,11774216,557,557,557,557,100
|
|
20231103,145500,11718516,557,557,557,557,0
|
|
20231103,145400,11718516,557,557,557,557,0
|
|
20231103,145300,11718516,557,557,557,557,0
|
|
20231103,145200,11718516,557,557,557,557,0
|
|
20231103,145100,11718516,557,557,557,557,0
|
|
20231103,145000,11718516,557,557,557,557,0
|
|
20231103,144900,11718516,557,557,557,557,0
|
|
20231103,144800,11718516,557,557,557,557,0
|
|
20231103,144700,11718516,557,557,557,557,0
|
|
20231103,144600,11718516,557,557,557,557,2
|
|
20231103,144500,11717402,557,557,557,557,0
|
|
20231103,144400,11717402,557,557,557,557,0
|
|
20231103,144300,11717402,557,557,557,557,0
|
|
20231103,144200,11717402,557,557,557,557,0
|
|
20231103,144100,11717402,557,557,557,557,0
|
|
20231103,144000,11717402,557,557,557,557,0
|
|
20231103,143900,11717402,557,557,557,557,0
|
|
20231103,143800,11717402,557,557,557,557,0
|
|
20231103,143700,11717402,557,557,557,557,0
|
|
20231103,143600,11717402,557,557,557,557,0
|
|
20231103,143500,11717402,557,557,557,557,0
|
|
20231103,143400,11717402,557,557,557,557,0
|
|
20231103,143300,11717402,557,557,557,557,0
|
|
20231103,143200,11717402,557,557,557,557,0
|
|
20231103,143100,11717402,557,557,557,557,3
|
|
20231103,143000,11715731,557,557,557,557,1
|
|
20231103,142900,11715174,558,558,558,558,0
|
|
20231103,142800,11715174,558,558,558,558,0
|
|
20231103,142700,11715174,558,558,558,558,0
|
|
20231103,142600,11715174,558,558,558,558,0
|
|
20231103,142500,11715174,558,558,558,558,0
|
|
20231103,142400,11715174,558,558,558,558,0
|
|
20231103,142300,11715174,558,558,558,558,0
|
|
20231103,142200,11715174,558,558,558,558,0
|
|
20231103,142100,11715174,558,558,558,558,0
|
|
20231103,142000,11715174,558,558,558,558,0
|
|
20231103,141900,11715174,558,558,558,558,0
|
|
20231103,141800,11715174,558,558,558,558,0
|
|
20231103,141700,11715174,558,558,558,558,0
|
|
20231103,141600,11715174,558,558,558,558,0
|
|
20231103,141500,11715174,558,558,558,558,0
|
|
20231103,141400,11715174,558,558,558,558,0
|
|
20231103,141300,11715174,558,558,558,558,0
|
|
20231103,141200,11715174,558,558,558,558,0
|
|
20231103,141100,11715174,558,558,558,558,8
|
|
20231103,141000,11710710,558,558,558,558,0
|
|
20231103,140900,11710710,558,558,558,558,0
|
|
20231103,140800,11710710,558,558,558,558,0
|
|
20231103,140700,11710710,558,558,558,558,0
|
|
20231103,140600,11710710,558,558,558,558,0
|
|
20231103,140500,11710710,558,558,558,558,0
|
|
20231103,140400,11710710,558,558,558,558,0
|
|
20231103,140300,11710710,558,558,558,558,0
|
|
20231103,140200,11710710,558,558,558,558,0
|
|
20231103,140100,11710710,558,558,558,558,0
|
|
20231103,140000,11710710,558,558,558,558,0
|
|
20231103,135900,11710710,558,558,558,558,0
|
|
20231103,135800,11710710,558,558,558,558,0
|
|
20231103,135700,11710710,558,558,558,558,0
|
|
20231103,135600,11710710,558,558,558,558,0
|
|
20231103,135500,11710710,558,558,558,558,0
|
|
20231103,135400,11710710,558,558,558,558,0
|
|
20231103,135300,11710710,558,558,558,558,0
|
|
20231103,135200,11710710,558,558,558,558,0
|
|
20231103,135100,11710710,558,558,558,558,0
|
|
20231103,135000,11710710,558,558,558,558,0
|
|
20231103,134900,11710710,558,557,558,557,10
|
|
20231103,134800,11705135,557,557,557,557,30
|
|
20231103,134700,11688425,557,557,557,557,0
|
|
20231103,134600,11688425,557,557,557,557,0
|
|
20231103,134500,11688425,557,557,557,557,0
|
|
20231103,134400,11688425,557,557,557,557,0
|
|
20231103,134300,11688425,557,557,557,557,0
|
|
20231103,134200,11688425,557,557,557,557,1
|
|
20231103,134100,11687868,557,557,557,557,0
|
|
20231103,134000,11687868,557,557,557,557,0
|
|
20231103,133900,11687868,557,557,557,557,0
|
|
20231103,133800,11687868,557,557,557,557,0
|
|
20231103,133700,11687868,557,557,557,557,0
|
|
20231103,133600,11687868,557,557,557,557,0
|
|
20231103,133500,11687868,557,557,557,557,0
|
|
20231103,133400,11687868,557,557,557,557,0
|
|
20231103,133300,11687868,557,557,557,557,0
|
|
20231103,133200,11687868,557,557,557,557,0
|
|
20231103,133100,11687868,557,557,557,557,0
|
|
20231103,133000,11687868,557,557,557,557,0
|
|
20231103,132900,11687868,557,557,557,557,0
|
|
20231103,132800,11687868,557,557,557,557,0
|
|
20231103,132700,11687868,557,557,557,557,0
|
|
20231103,132600,11687868,557,557,557,557,0
|
|
20231103,132500,11687868,557,557,557,557,0
|
|
20231103,132400,11687868,557,557,557,557,0
|
|
20231103,132300,11687868,557,557,557,557,0
|
|
20231103,132200,11687868,557,557,557,557,4201
|
|
20231103,132100,9347911,557,557,557,557,0
|
|
20231103,132000,9347911,557,557,557,557,0
|
|
20231103,131900,9347911,557,557,557,557,0
|
|
20231103,131800,9347911,557,557,557,557,0
|
|
20231103,131700,9347911,557,557,557,557,0
|
|
20231103,131600,9347911,557,557,557,557,0
|
|
20231103,131500,9347911,557,557,557,557,0
|
|
20231103,131400,9347911,557,557,557,557,0
|
|
20231103,131300,9347911,557,557,557,557,0
|
|
20231103,131200,9347911,557,557,557,557,0
|
|
20231103,131100,9347911,557,557,557,557,0
|
|
20231103,131000,9347911,557,557,557,557,325
|
|
20231103,130900,9166886,557,557,557,557,0
|
|
20231103,130800,9166886,557,557,557,557,0
|
|
20231103,130700,9166886,557,557,557,557,0
|
|
20231103,130600,9166886,557,557,557,557,0
|
|
20231103,130500,9166886,557,557,557,557,0
|
|
20231103,130400,9166886,557,557,557,557,0
|
|
20231103,130300,9166886,557,557,557,557,0
|
|
20231103,130200,9166886,557,557,557,557,1
|
|
20231103,130100,9166329,557,557,557,557,0
|
|
20231103,130000,9166329,557,557,557,557,0
|
|
20231103,125900,9166329,557,557,557,557,0
|
|
20231103,125800,9166329,557,557,557,557,0
|
|
20231103,125700,9166329,557,557,557,557,0
|
|
20231103,125600,9166329,557,557,557,557,0
|
|
20231103,125500,9166329,557,557,557,557,0
|
|
20231103,125400,9166329,557,557,557,557,0
|
|
20231103,125300,9166329,557,557,557,557,0
|
|
20231103,125200,9166329,557,557,557,557,0
|
|
20231103,125100,9166329,557,557,557,557,0
|
|
20231103,125000,9166329,557,557,557,557,0
|
|
20231103,124900,9166329,557,557,557,557,0
|
|
20231103,124800,9166329,557,557,557,557,0
|
|
20231103,124700,9166329,557,557,557,557,0
|
|
20231103,124600,9166329,557,557,557,557,0
|
|
20231103,124500,9166329,557,557,557,557,0
|
|
20231103,124400,9166329,557,557,557,557,0
|
|
20231103,124300,9166329,557,557,557,557,0
|
|
20231103,124200,9166329,557,557,557,557,0
|
|
20231103,124100,9166329,557,557,557,557,5
|
|
20231103,124000,9163544,557,557,557,557,0
|
|
20231103,123900,9163544,557,557,557,557,2
|
|
20231103,123800,9162430,557,557,557,557,0
|
|
20231103,123700,9162430,557,557,557,557,0
|
|
20231103,123600,9162430,557,557,557,557,0
|
|
20231103,123500,9162430,557,557,557,557,0
|
|
20231103,123400,9162430,557,557,557,557,0
|
|
20231103,123300,9162430,557,557,557,557,0
|
|
20231103,123200,9162430,557,557,557,557,0
|
|
20231103,123100,9162430,557,557,557,557,0
|
|
20231103,123000,9162430,557,557,557,557,0
|
|
20231103,122900,9162430,557,557,557,557,0
|
|
20231103,122800,9162430,557,557,557,557,0
|
|
20231103,122700,9162430,557,557,557,557,0
|
|
20231103,122600,9162430,557,557,557,557,0
|
|
20231103,122500,9162430,557,557,557,557,0
|
|
20231103,122400,9162430,557,557,557,557,0
|
|
20231103,122300,9162430,557,557,557,557,0
|
|
20231103,122200,9162430,557,557,557,557,1
|
|
20231103,122100,9161873,557,557,557,557,0
|
|
20231103,122000,9161873,557,557,557,557,0
|
|
20231103,121900,9161873,557,557,557,557,542
|
|
20231103,121800,8859979,557,557,557,557,0
|
|
20231103,121700,8859979,557,557,557,557,0
|
|
20231103,121600,8859979,557,557,557,557,0
|
|
20231103,121500,8859979,557,557,557,557,0
|
|
20231103,121400,8859979,557,557,557,557,0
|
|
20231103,121300,8859979,557,557,557,557,0
|
|
20231103,121200,8859979,557,557,557,557,0
|
|
20231103,121100,8859979,557,557,557,557,0
|
|
20231103,121000,8859979,557,557,557,557,0
|
|
20231103,120900,8859979,557,557,557,557,2
|
|
20231103,120800,8858865,556,556,556,556,0
|
|
20231103,120700,8858865,556,556,556,556,0
|
|
20231103,120600,8858865,556,556,556,556,0
|
|
20231103,120500,8858865,556,556,556,556,0
|
|
20231103,120400,8858865,556,556,556,556,0
|
|
20231103,120300,8858865,556,556,556,556,3
|
|
20231103,120200,8857197,556,556,556,556,0
|
|
20231103,120100,8857197,556,556,556,556,1007
|
|
20231103,120000,8297305,556,556,556,556,0
|
|
20231103,115900,8297305,556,556,556,556,0
|
|
20231103,115800,8297305,556,556,556,556,0
|
|
20231103,115700,8297305,556,556,556,556,0
|
|
20231103,115600,8297305,556,556,556,556,0
|
|
20231103,115500,8297305,556,556,556,556,0
|
|
20231103,115400,8297305,556,556,556,556,0
|
|
20231103,115300,8297305,556,556,556,556,0
|
|
20231103,115200,8297305,556,556,556,556,0
|
|
20231103,115100,8297305,556,556,556,556,0
|
|
20231103,115000,8297305,556,556,556,556,165
|
|
20231103,114900,8205565,556,556,556,556,0
|
|
20231103,114800,8205565,556,556,556,556,0
|
|
20231103,114700,8205565,556,556,556,556,0
|
|
20231103,114600,8205565,556,556,556,556,0
|
|
20231103,114500,8205565,556,556,556,556,0
|
|
20231103,114400,8205565,556,556,556,556,0
|
|
20231103,114300,8205565,556,554,556,554,11
|
|
20231103,114200,8199452,553,553,553,553,1
|
|
20231103,114100,8198899,554,554,554,554,0
|
|
20231103,114000,8198899,554,555,555,554,604
|
|
20231103,113900,7864224,555,555,555,555,0
|
|
20231103,113800,7864224,555,555,555,555,0
|
|
20231103,113700,7864224,555,555,555,555,0
|
|
20231103,113600,7864224,555,555,555,555,0
|
|
20231103,113500,7864224,555,555,555,555,0
|
|
20231103,113400,7864224,555,555,555,555,0
|
|
20231103,113300,7864224,555,555,555,555,0
|
|
20231103,113200,7864224,555,555,555,555,0
|
|
20231103,113100,7864224,555,555,555,555,0
|
|
20231103,113000,7864224,555,555,555,555,0
|
|
20231103,112900,7864224,555,555,555,555,0
|
|
20231103,112800,7864224,555,555,555,555,0
|
|
20231103,112700,7864224,555,555,555,555,0
|
|
20231103,112600,7864224,555,555,555,555,0
|
|
20231103,112500,7864224,555,555,555,555,1
|
|
20231103,112400,7863669,556,556,556,556,0
|
|
20231103,112300,7863669,556,556,556,556,0
|
|
20231103,112200,7863669,556,556,556,556,0
|
|
20231103,112100,7863669,556,556,556,556,0
|
|
20231103,112000,7863669,556,556,556,556,0
|
|
20231103,111900,7863669,556,556,556,556,0
|
|
20231103,111800,7863669,556,556,556,556,20
|
|
20231103,111700,7852549,556,556,556,556,0
|
|
20231103,111600,7852549,556,556,556,556,5
|
|
20231103,111500,7849769,555,555,555,555,0
|
|
20231103,111400,7849769,555,555,555,555,0
|
|
20231103,111300,7849769,555,555,555,555,0
|
|
20231103,111200,7849769,555,555,555,555,168
|
|
20231103,111100,7756529,554,554,554,554,0
|
|
20231103,111000,7756529,554,554,554,554,100
|
|
20231103,110900,7701129,555,555,555,555,0
|
|
20231103,110800,7701129,555,555,555,555,0
|
|
20231103,110700,7701129,555,555,555,555,0
|
|
20231103,110600,7701129,555,555,555,555,0
|
|
20231103,110500,7701129,555,555,555,555,0
|
|
20231103,110400,7701129,555,555,555,555,1
|
|
20231103,110300,7700574,554,554,554,554,0
|
|
20231103,110200,7700574,554,554,554,554,0
|
|
20231103,110100,7700574,554,554,554,554,0
|
|
20231103,110000,7700574,554,554,554,554,0
|
|
20231103,105900,7700574,554,554,554,554,1
|
|
20231103,105800,7700020,554,554,554,554,1
|
|
20231103,105700,7699466,556,556,556,556,0
|
|
20231103,105600,7699466,556,556,556,556,0
|
|
20231103,105500,7699466,556,556,556,556,0
|
|
20231103,105400,7699466,556,556,556,556,0
|
|
20231103,105300,7699466,556,556,556,556,0
|
|
20231103,105200,7699466,556,556,556,556,0
|
|
20231103,105100,7699466,556,556,556,556,0
|
|
20231103,105000,7699466,556,554,556,554,5
|
|
20231103,104900,7696689,554,554,554,554,0
|
|
20231103,104800,7696689,554,554,554,554,0
|
|
20231103,104700,7696689,554,554,554,554,0
|
|
20231103,104600,7696689,554,554,554,554,0
|
|
20231103,104500,7696689,554,554,554,554,0
|
|
20231103,104400,7696689,554,554,554,554,0
|
|
20231103,104300,7696689,554,554,554,554,0
|
|
20231103,104200,7696689,554,554,554,554,0
|
|
20231103,104100,7696689,554,554,554,554,1
|
|
20231103,104000,7696135,553,553,553,553,0
|
|
20231103,103900,7696135,553,553,553,553,0
|
|
20231103,103800,7696135,553,553,553,553,0
|
|
20231103,103700,7696135,553,553,553,553,1
|
|
20231103,103600,7695582,552,552,552,552,0
|
|
20231103,103500,7695582,552,552,552,552,0
|
|
20231103,103400,7695582,552,552,552,552,0
|
|
20231103,103300,7695582,552,552,552,552,0
|
|
20231103,103200,7695582,552,552,552,552,1
|
|
20231103,103100,7695030,553,553,553,553,1
|
|
20231103,103000,7694477,552,554,554,552,14
|
|
20231103,102900,7686732,555,555,555,555,2
|
|
20231103,102800,7685622,556,556,556,556,1
|
|
20231103,102700,7685066,557,557,557,557,0
|
|
20231103,102600,7685066,557,557,557,557,0
|
|
20231103,102500,7685066,557,557,557,557,0
|
|
20231103,102400,7685066,557,557,557,557,0
|
|
20231103,102300,7685066,557,557,557,557,0
|
|
20231103,102200,7685066,557,556,557,556,5
|
|
20231103,102100,7682282,556,556,556,556,0
|
|
20231103,102000,7682282,556,556,556,556,2263
|
|
20231103,101900,6424054,556,556,556,556,2
|
|
20231103,101800,6422942,555,555,555,555,0
|
|
20231103,101700,6422942,555,555,555,555,1
|
|
20231103,101600,6422387,555,555,555,555,1
|
|
20231103,101500,6421832,556,556,556,556,0
|
|
20231103,101400,6421832,556,554,556,554,6
|
|
20231103,101300,6418499,556,556,556,556,0
|
|
20231103,101200,6418499,556,556,556,556,100
|
|
20231103,101100,6362899,555,555,555,555,0
|
|
20231103,101000,6362899,555,555,555,555,198
|
|
20231103,100900,6253009,554,554,554,554,1
|
|
20231103,100800,6252455,555,555,555,555,0
|
|
20231103,100700,6252455,555,555,555,555,0
|
|
20231103,100600,6252455,555,555,555,555,10
|
|
20231103,100500,6246905,554,554,554,554,0
|
|
20231103,100400,6246905,554,554,554,554,0
|
|
20231103,100300,6246905,554,554,554,554,0
|
|
20231103,100200,6246905,554,554,554,554,0
|
|
20231103,100100,6246905,554,554,554,554,0
|
|
20231103,100000,6246905,554,554,554,554,0
|
|
20231103,095900,6246905,554,554,554,554,0
|
|
20231103,095800,6246905,554,554,554,554,0
|
|
20231103,095700,6246905,554,554,554,554,0
|
|
20231103,095600,6246905,554,554,554,554,0
|
|
20231103,095500,6246905,554,554,554,554,0
|
|
20231103,095400,6246905,554,554,554,554,0
|
|
20231103,095300,6246905,554,554,554,554,0
|
|
20231103,095200,6246905,554,554,554,554,0
|
|
20231103,095100,6246905,554,554,554,554,0
|
|
20231103,095000,6246905,554,554,554,554,0
|
|
20231103,094900,6246905,554,554,554,554,1
|
|
20231103,094800,6246351,554,553,554,553,1584
|
|
20231103,094700,5368816,552,552,552,552,0
|
|
20231103,094600,5368816,552,552,552,552,0
|
|
20231103,094500,5368816,552,552,552,552,0
|
|
20231103,094400,5368816,552,552,552,552,0
|
|
20231103,094300,5368816,552,552,552,552,20
|
|
20231103,094200,5357776,552,552,552,552,112
|
|
20231103,094100,5295952,552,552,552,552,0
|
|
20231103,094000,5295952,552,552,552,552,0
|
|
20231103,093900,5295952,552,552,552,552,150
|
|
20231103,093800,5213152,552,552,552,552,1
|
|
20231103,093700,5212600,553,553,553,553,1
|
|
20231103,093600,5212047,553,553,553,553,1
|
|
20231103,093500,5211494,553,554,554,553,2
|
|
20231103,093400,5210387,553,553,553,553,1
|
|
20231103,093300,5209834,555,554,555,554,13
|
|
20231103,093200,5202620,553,553,553,553,0
|
|
20231103,093100,5202620,553,553,553,553,1
|
|
20231103,093000,5202067,554,554,554,554,339
|
|
20231103,092900,5014261,554,554,554,554,0
|
|
20231103,092800,5014261,554,554,554,554,1
|
|
20231103,092700,5013707,555,554,555,554,2
|
|
20231103,092600,5012598,557,555,557,555,1313
|
|
20231103,092500,4282524,554,554,554,554,0
|
|
20231103,092400,4282524,554,554,554,554,53
|
|
20231103,092300,4253162,554,557,558,554,11
|
|
20231103,092200,4247029,551,554,559,551,5901
|
|
20231103,092100,990175,553,553,553,553,0
|
|
20231103,092000,990175,553,553,553,553,1
|
|
20231103,091900,989622,555,555,555,555,0
|
|
20231103,091800,989622,555,555,555,555,770
|
|
20231103,091700,562272,554,554,554,554,328
|
|
20231103,091600,380560,554,554,554,554,36
|
|
20231103,091500,360616,554,554,554,554,0
|
|
20231103,091400,360616,554,554,554,554,4
|
|
20231103,091300,358400,560,560,560,560,0
|
|
20231103,091200,358400,560,560,560,560,0
|
|
20231103,091100,358400,560,560,560,560,0
|
|
20231103,091000,358400,560,560,560,560,0
|
|
20231103,090900,358400,560,560,560,560,0
|
|
20231103,090800,358400,560,560,560,560,0
|
|
20231103,090700,358400,560,560,560,560,0
|
|
20231103,090600,358400,560,560,560,560,0
|
|
20231103,090500,358400,560,560,560,560,0
|
|
20231103,090400,358400,560,560,560,560,0
|
|
20231103,090300,358400,560,560,560,560,0
|
|
20231103,090200,358400,560,560,560,560,0
|
|
20231103,090100,358400,560,560,560,560,0
|
|
20231103,090000,358400,560,560,560,560,640
|