578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183500,21198643,564,564,564,564,411
|
|
20231109,183400,21198643,564,564,564,564,0
|
|
20231109,183300,21198643,564,564,564,564,0
|
|
20231109,183200,21198643,564,564,564,564,0
|
|
20231109,183100,21198643,564,564,564,564,0
|
|
20231109,183000,21198643,564,564,564,564,0
|
|
20231109,182900,21198643,564,564,564,564,0
|
|
20231109,182800,21198643,564,564,564,564,0
|
|
20231109,182700,21198643,564,564,564,564,0
|
|
20231109,182600,21198643,564,564,564,564,0
|
|
20231109,182500,21198643,564,564,564,564,0
|
|
20231109,182400,21198643,564,564,564,564,0
|
|
20231109,182300,21198643,564,564,564,564,0
|
|
20231109,182200,21198643,564,564,564,564,0
|
|
20231109,182100,21198643,564,564,564,564,0
|
|
20231109,182000,21198643,564,564,564,564,0
|
|
20231109,181900,21198643,564,564,564,564,0
|
|
20231109,181800,21198643,564,564,564,564,0
|
|
20231109,181700,21198643,564,564,564,564,0
|
|
20231109,181600,21198643,564,564,564,564,0
|
|
20231109,181500,21198643,564,564,564,564,0
|
|
20231109,181400,21198643,564,564,564,564,0
|
|
20231109,181300,21198643,564,564,564,564,0
|
|
20231109,181200,21198643,564,564,564,564,0
|
|
20231109,181100,21198643,564,564,564,564,0
|
|
20231109,181000,21198643,564,564,564,564,0
|
|
20231109,180900,21198643,564,564,564,564,0
|
|
20231109,180800,21198643,564,564,564,564,0
|
|
20231109,180700,21198643,564,564,564,564,0
|
|
20231109,180600,21198643,564,564,564,564,0
|
|
20231109,180500,21198643,564,564,564,564,411
|
|
20231109,180400,21198643,564,564,564,564,0
|
|
20231109,180300,21198643,564,564,564,564,0
|
|
20231109,180200,21198643,564,564,564,564,0
|
|
20231109,180100,21198643,564,564,564,564,0
|
|
20231109,180000,21198643,564,564,564,564,0
|
|
20231109,175900,21198643,564,564,564,564,0
|
|
20231109,175800,21198643,564,564,564,564,0
|
|
20231109,175700,21198643,564,564,564,564,0
|
|
20231109,175600,21198643,564,564,564,564,0
|
|
20231109,175500,21198643,564,564,564,564,0
|
|
20231109,175400,21198643,564,564,564,564,0
|
|
20231109,175300,21198643,564,564,564,564,0
|
|
20231109,175200,21198643,564,564,564,564,0
|
|
20231109,175100,21198643,564,564,564,564,0
|
|
20231109,175000,21198643,564,564,564,564,0
|
|
20231109,174900,21198643,564,564,564,564,0
|
|
20231109,174800,21198643,564,564,564,564,0
|
|
20231109,174700,21198643,564,564,564,564,0
|
|
20231109,174600,21198643,564,564,564,564,0
|
|
20231109,174500,21198643,564,564,564,564,0
|
|
20231109,174400,21198643,564,564,564,564,0
|
|
20231109,174300,21198643,564,564,564,564,0
|
|
20231109,174200,21198643,564,564,564,564,0
|
|
20231109,174100,21198643,564,564,564,564,0
|
|
20231109,174000,21198643,564,564,564,564,0
|
|
20231109,173900,21198643,564,564,564,564,0
|
|
20231109,173800,21198643,564,564,564,564,0
|
|
20231109,173700,21198643,564,564,564,564,0
|
|
20231109,173600,21198643,564,564,564,564,0
|
|
20231109,173500,21198643,564,564,564,564,411
|
|
20231109,173400,21198643,564,564,564,564,0
|
|
20231109,173300,21198643,564,564,564,564,0
|
|
20231109,173200,21198643,564,564,564,564,0
|
|
20231109,173100,21198643,564,564,564,564,0
|
|
20231109,173000,21198643,564,564,564,564,0
|
|
20231109,172900,21198643,564,564,564,564,0
|
|
20231109,172800,21198643,564,564,564,564,0
|
|
20231109,172700,21198643,564,564,564,564,0
|
|
20231109,172600,21198643,564,564,564,564,0
|
|
20231109,172500,21198643,564,564,564,564,0
|
|
20231109,172400,21198643,564,564,564,564,0
|
|
20231109,172300,21198643,564,564,564,564,0
|
|
20231109,172200,21198643,564,564,564,564,0
|
|
20231109,172100,21198643,564,564,564,564,0
|
|
20231109,172000,21198643,564,564,564,564,0
|
|
20231109,171900,21198643,564,564,564,564,0
|
|
20231109,171800,21198643,564,564,564,564,0
|
|
20231109,171700,21198643,564,564,564,564,0
|
|
20231109,171600,21198643,564,564,564,564,0
|
|
20231109,171500,21198643,564,564,564,564,0
|
|
20231109,171400,21198643,564,564,564,564,0
|
|
20231109,171300,21198643,564,564,564,564,0
|
|
20231109,171200,21198643,564,564,564,564,0
|
|
20231109,171100,21198643,564,564,564,564,0
|
|
20231109,171000,21198643,564,564,564,564,0
|
|
20231109,170900,21198643,564,564,564,564,0
|
|
20231109,170800,21198643,564,564,564,564,0
|
|
20231109,170700,21198643,564,564,564,564,0
|
|
20231109,170600,21198643,564,564,564,564,0
|
|
20231109,170500,21198643,564,564,564,564,411
|
|
20231109,170400,21198643,564,564,564,564,0
|
|
20231109,170300,21198643,564,564,564,564,0
|
|
20231109,170200,21198643,564,564,564,564,0
|
|
20231109,170100,21198643,564,564,564,564,0
|
|
20231109,170000,21198643,564,564,564,564,0
|
|
20231109,165900,21198643,564,564,564,564,0
|
|
20231109,165800,21198643,564,564,564,564,0
|
|
20231109,165700,21198643,564,564,564,564,0
|
|
20231109,165600,21198643,564,564,564,564,0
|
|
20231109,165500,21198643,564,564,564,564,0
|
|
20231109,165400,21198643,564,564,564,564,0
|
|
20231109,165300,21198643,564,564,564,564,0
|
|
20231109,165200,21198643,564,564,564,564,0
|
|
20231109,165100,21198643,564,564,564,564,0
|
|
20231109,165000,21198643,564,564,564,564,0
|
|
20231109,164900,21198643,564,564,564,564,0
|
|
20231109,164800,21198643,564,564,564,564,0
|
|
20231109,164700,21198643,564,564,564,564,0
|
|
20231109,164600,21198643,564,564,564,564,0
|
|
20231109,164500,21198643,564,564,564,564,0
|
|
20231109,164400,21198643,564,564,564,564,0
|
|
20231109,164300,21198643,564,564,564,564,0
|
|
20231109,164200,21198643,564,564,564,564,0
|
|
20231109,164100,21198643,564,564,564,564,0
|
|
20231109,164000,21198643,564,564,564,564,0
|
|
20231109,163900,21198643,564,564,564,564,0
|
|
20231109,163800,21198643,564,564,564,564,0
|
|
20231109,163700,21198643,564,564,564,564,0
|
|
20231109,163600,21198643,564,564,564,564,0
|
|
20231109,163500,21198643,564,564,564,564,411
|
|
20231109,163400,21198643,564,564,564,564,0
|
|
20231109,163300,21198643,564,564,564,564,0
|
|
20231109,163200,21198643,564,564,564,564,0
|
|
20231109,163100,21198643,564,564,564,564,0
|
|
20231109,163000,21198643,564,564,564,564,0
|
|
20231109,162900,21198643,564,564,564,564,0
|
|
20231109,162800,21198643,564,564,564,564,0
|
|
20231109,162700,21198643,564,564,564,564,0
|
|
20231109,162600,21198643,564,564,564,564,0
|
|
20231109,162500,21198643,564,564,564,564,0
|
|
20231109,162400,21198643,564,564,564,564,0
|
|
20231109,162300,21198643,564,564,564,564,0
|
|
20231109,162200,21198643,564,564,564,564,0
|
|
20231109,162100,21198643,564,564,564,564,0
|
|
20231109,162000,21198643,564,564,564,564,0
|
|
20231109,161900,21198643,564,564,564,564,0
|
|
20231109,161800,21198643,564,564,564,564,0
|
|
20231109,161700,21198643,564,564,564,564,0
|
|
20231109,161600,21198643,564,564,564,564,0
|
|
20231109,161500,21198643,564,564,564,564,0
|
|
20231109,161400,21198643,564,564,564,564,0
|
|
20231109,161300,21198643,564,564,564,564,0
|
|
20231109,161200,21198643,564,564,564,564,0
|
|
20231109,161100,21198643,564,564,564,564,0
|
|
20231109,161000,21198643,564,564,564,564,0
|
|
20231109,160900,21198643,564,564,564,564,0
|
|
20231109,160800,21198643,564,564,564,564,0
|
|
20231109,160700,21198643,564,564,564,564,0
|
|
20231109,160600,21198643,564,564,564,564,0
|
|
20231109,160500,21198643,564,564,564,564,411
|
|
20231109,160400,21198643,564,564,564,564,0
|
|
20231109,160300,21198643,564,564,564,564,0
|
|
20231109,160200,21198643,564,564,564,564,0
|
|
20231109,160100,21198643,564,564,564,564,0
|
|
20231109,160000,21198643,564,564,564,564,0
|
|
20231109,155900,21198643,564,564,564,564,0
|
|
20231109,155800,21198643,564,564,564,564,0
|
|
20231109,155700,21198643,564,564,564,564,0
|
|
20231109,155600,21198643,564,564,564,564,0
|
|
20231109,155500,21198643,564,564,564,564,0
|
|
20231109,155400,21198643,564,564,564,564,0
|
|
20231109,155300,21198643,564,564,564,564,0
|
|
20231109,155200,21198643,564,564,564,564,0
|
|
20231109,155100,21198643,564,564,564,564,0
|
|
20231109,155000,21198643,564,564,564,564,0
|
|
20231109,154900,21198643,564,564,564,564,0
|
|
20231109,154800,21198643,564,564,564,564,0
|
|
20231109,154700,21198643,564,564,564,564,0
|
|
20231109,154600,21198643,564,564,564,564,0
|
|
20231109,154500,21198643,564,564,564,564,0
|
|
20231109,154400,21198643,564,564,564,564,0
|
|
20231109,154300,21198643,564,564,564,564,0
|
|
20231109,154200,21198643,564,564,564,564,0
|
|
20231109,154100,21198643,564,564,564,564,0
|
|
20231109,154000,21198643,564,564,564,564,0
|
|
20231109,153900,21198643,564,564,564,564,0
|
|
20231109,153800,21198643,564,564,564,564,0
|
|
20231109,153700,21198643,564,564,564,564,0
|
|
20231109,153600,21198643,564,564,564,564,0
|
|
20231109,153500,21198643,564,564,564,564,411
|
|
20231109,153400,21198643,564,564,564,564,0
|
|
20231109,153300,21198643,564,564,564,564,0
|
|
20231109,153200,21198643,564,564,564,564,0
|
|
20231109,153100,21198643,564,564,564,564,0
|
|
20231109,153000,21198643,564,564,564,564,411
|
|
20231109,152900,20966839,564,564,564,564,0
|
|
20231109,152800,20966839,564,564,564,564,0
|
|
20231109,152700,20966839,564,564,564,564,0
|
|
20231109,152600,20966839,564,564,564,564,0
|
|
20231109,152500,20966839,564,564,564,564,0
|
|
20231109,152400,20966839,564,564,564,564,0
|
|
20231109,152300,20966839,564,564,564,564,0
|
|
20231109,152200,20966839,564,564,564,564,0
|
|
20231109,152100,20966839,564,564,564,564,0
|
|
20231109,152000,20966839,564,564,564,564,0
|
|
20231109,151900,20966839,564,562,565,562,1360
|
|
20231109,151800,20200545,562,562,562,562,0
|
|
20231109,151700,20200545,562,562,562,562,0
|
|
20231109,151600,20200545,562,562,562,562,62
|
|
20231109,151500,20165701,560,560,560,560,0
|
|
20231109,151400,20165701,560,560,560,560,0
|
|
20231109,151300,20165701,560,560,560,560,0
|
|
20231109,151200,20165701,560,560,560,560,0
|
|
20231109,151100,20165701,560,560,560,560,89
|
|
20231109,151000,20115861,560,560,560,560,0
|
|
20231109,150900,20115861,560,560,560,560,0
|
|
20231109,150800,20115861,560,560,560,560,0
|
|
20231109,150700,20115861,560,560,560,560,0
|
|
20231109,150600,20115861,560,560,560,560,0
|
|
20231109,150500,20115861,560,560,560,560,0
|
|
20231109,150400,20115861,560,560,560,560,0
|
|
20231109,150300,20115861,560,560,560,560,117
|
|
20231109,150200,20050341,560,561,561,560,84
|
|
20231109,150100,20003218,562,562,562,562,0
|
|
20231109,150000,20003218,562,562,562,562,0
|
|
20231109,145900,20003218,562,562,562,562,0
|
|
20231109,145800,20003218,562,562,562,562,0
|
|
20231109,145700,20003218,562,562,562,562,2
|
|
20231109,145600,20002094,562,562,562,562,0
|
|
20231109,145500,20002094,562,562,562,562,0
|
|
20231109,145400,20002094,562,562,562,562,1
|
|
20231109,145300,20001532,562,562,562,562,0
|
|
20231109,145200,20001532,562,562,562,562,0
|
|
20231109,145100,20001532,562,562,562,562,0
|
|
20231109,145000,20001532,562,562,562,562,0
|
|
20231109,144900,20001532,562,562,562,562,11
|
|
20231109,144800,19995350,561,561,561,561,0
|
|
20231109,144700,19995350,561,561,561,561,0
|
|
20231109,144600,19995350,561,561,561,561,31
|
|
20231109,144500,19977959,561,561,561,561,0
|
|
20231109,144400,19977959,561,561,561,561,0
|
|
20231109,144300,19977959,561,561,561,561,2
|
|
20231109,144200,19976837,561,561,561,561,0
|
|
20231109,144100,19976837,561,561,561,561,0
|
|
20231109,144000,19976837,561,561,561,561,0
|
|
20231109,143900,19976837,561,561,561,561,0
|
|
20231109,143800,19976837,561,561,561,561,0
|
|
20231109,143700,19976837,561,561,561,561,0
|
|
20231109,143600,19976837,561,561,561,561,111
|
|
20231109,143500,19914566,561,561,561,561,0
|
|
20231109,143400,19914566,561,561,561,561,14
|
|
20231109,143300,19906712,560,560,560,560,0
|
|
20231109,143200,19906712,560,560,560,560,0
|
|
20231109,143100,19906712,560,560,560,560,0
|
|
20231109,143000,19906712,560,560,560,560,0
|
|
20231109,142900,19906712,560,560,560,560,0
|
|
20231109,142800,19906712,560,560,560,560,0
|
|
20231109,142700,19906712,560,560,560,560,0
|
|
20231109,142600,19906712,560,560,560,560,0
|
|
20231109,142500,19906712,560,560,560,560,0
|
|
20231109,142400,19906712,560,560,560,560,0
|
|
20231109,142300,19906712,560,560,560,560,0
|
|
20231109,142200,19906712,560,560,560,560,0
|
|
20231109,142100,19906712,560,560,560,560,0
|
|
20231109,142000,19906712,560,560,560,560,0
|
|
20231109,141900,19906712,560,560,560,560,0
|
|
20231109,141800,19906712,560,560,560,560,0
|
|
20231109,141700,19906712,560,560,560,560,0
|
|
20231109,141600,19906712,560,560,560,560,0
|
|
20231109,141500,19906712,560,560,560,560,0
|
|
20231109,141400,19906712,560,560,560,560,0
|
|
20231109,141300,19906712,560,560,560,560,0
|
|
20231109,141200,19906712,560,560,560,560,0
|
|
20231109,141100,19906712,560,560,560,560,0
|
|
20231109,141000,19906712,560,560,560,560,0
|
|
20231109,140900,19906712,560,560,560,560,0
|
|
20231109,140800,19906712,560,560,560,560,0
|
|
20231109,140700,19906712,560,560,560,560,0
|
|
20231109,140600,19906712,560,560,560,560,0
|
|
20231109,140500,19906712,560,560,560,560,0
|
|
20231109,140400,19906712,560,560,560,560,1
|
|
20231109,140300,19906152,560,560,560,560,1
|
|
20231109,140200,19905592,560,560,560,560,10
|
|
20231109,140100,19899992,559,559,559,559,0
|
|
20231109,140000,19899992,559,559,559,559,0
|
|
20231109,135900,19899992,559,559,559,559,0
|
|
20231109,135800,19899992,559,559,559,559,0
|
|
20231109,135700,19899992,559,559,559,559,0
|
|
20231109,135600,19899992,559,559,559,559,0
|
|
20231109,135500,19899992,559,559,559,559,0
|
|
20231109,135400,19899992,559,559,559,559,0
|
|
20231109,135300,19899992,559,559,559,559,0
|
|
20231109,135200,19899992,559,559,559,559,0
|
|
20231109,135100,19899992,559,559,559,559,0
|
|
20231109,135000,19899992,559,559,559,559,0
|
|
20231109,134900,19899992,559,559,559,559,0
|
|
20231109,134800,19899992,559,559,559,559,0
|
|
20231109,134700,19899992,559,559,559,559,0
|
|
20231109,134600,19899992,559,559,559,559,0
|
|
20231109,134500,19899992,559,559,559,559,0
|
|
20231109,134400,19899992,559,559,559,559,0
|
|
20231109,134300,19899992,559,559,559,559,0
|
|
20231109,134200,19899992,559,559,559,559,0
|
|
20231109,134100,19899992,559,559,559,559,1
|
|
20231109,134000,19899433,560,560,560,560,0
|
|
20231109,133900,19899433,560,560,560,560,0
|
|
20231109,133800,19899433,560,560,560,560,0
|
|
20231109,133700,19899433,560,560,560,560,0
|
|
20231109,133600,19899433,560,560,560,560,0
|
|
20231109,133500,19899433,560,560,560,560,0
|
|
20231109,133400,19899433,560,560,560,560,0
|
|
20231109,133300,19899433,560,560,560,560,1
|
|
20231109,133200,19898873,562,562,562,562,0
|
|
20231109,133100,19898873,562,562,562,562,0
|
|
20231109,133000,19898873,562,560,562,560,5
|
|
20231109,132900,19896066,559,559,559,559,0
|
|
20231109,132800,19896066,559,559,559,559,0
|
|
20231109,132700,19896066,559,559,559,559,0
|
|
20231109,132600,19896066,559,559,559,559,0
|
|
20231109,132500,19896066,559,559,559,559,0
|
|
20231109,132400,19896066,559,559,559,559,0
|
|
20231109,132300,19896066,559,559,559,559,0
|
|
20231109,132200,19896066,559,559,559,559,0
|
|
20231109,132100,19896066,559,559,559,559,0
|
|
20231109,132000,19896066,559,559,559,559,0
|
|
20231109,131900,19896066,559,559,559,559,0
|
|
20231109,131800,19896066,559,559,559,559,0
|
|
20231109,131700,19896066,559,559,559,559,0
|
|
20231109,131600,19896066,559,559,559,559,0
|
|
20231109,131500,19896066,559,559,559,559,0
|
|
20231109,131400,19896066,559,559,559,559,0
|
|
20231109,131300,19896066,559,559,559,559,0
|
|
20231109,131200,19896066,559,559,559,559,0
|
|
20231109,131100,19896066,559,559,559,559,0
|
|
20231109,131000,19896066,559,559,559,559,0
|
|
20231109,130900,19896066,559,559,559,559,0
|
|
20231109,130800,19896066,559,559,559,559,0
|
|
20231109,130700,19896066,559,559,559,559,0
|
|
20231109,130600,19896066,559,559,559,559,0
|
|
20231109,130500,19896066,559,559,559,559,0
|
|
20231109,130400,19896066,559,559,559,559,0
|
|
20231109,130300,19896066,559,559,559,559,1
|
|
20231109,130200,19895507,560,560,560,560,0
|
|
20231109,130100,19895507,560,560,560,560,0
|
|
20231109,130000,19895507,560,560,560,560,0
|
|
20231109,125900,19895507,560,560,560,560,1700
|
|
20231109,125800,18943507,560,560,560,560,0
|
|
20231109,125700,18943507,560,560,560,560,0
|
|
20231109,125600,18943507,560,560,560,560,0
|
|
20231109,125500,18943507,560,562,562,560,2
|
|
20231109,125400,18942385,560,560,560,560,0
|
|
20231109,125300,18942385,560,560,560,560,0
|
|
20231109,125200,18942385,560,560,560,560,100
|
|
20231109,125100,18886385,560,560,560,560,0
|
|
20231109,125000,18886385,560,560,560,560,0
|
|
20231109,124900,18886385,560,560,560,560,100
|
|
20231109,124800,18830385,560,560,560,560,0
|
|
20231109,124700,18830385,560,560,560,560,0
|
|
20231109,124600,18830385,560,560,560,560,0
|
|
20231109,124500,18830385,560,560,560,560,0
|
|
20231109,124400,18830385,560,560,560,560,0
|
|
20231109,124300,18830385,560,560,560,560,0
|
|
20231109,124200,18830385,560,560,560,560,0
|
|
20231109,124100,18830385,560,561,561,560,32
|
|
20231109,124000,18812435,560,560,560,560,0
|
|
20231109,123900,18812435,560,560,560,560,0
|
|
20231109,123800,18812435,560,560,560,560,1970
|
|
20231109,123700,17709235,560,560,560,560,8500
|
|
20231109,123600,12949235,557,557,557,557,0
|
|
20231109,123500,12949235,557,560,560,557,3
|
|
20231109,123400,12947561,560,560,560,560,1
|
|
20231109,123300,12947001,560,560,560,560,0
|
|
20231109,123200,12947001,560,560,560,560,0
|
|
20231109,123100,12947001,560,560,560,560,0
|
|
20231109,123000,12947001,560,560,560,560,0
|
|
20231109,122900,12947001,560,560,560,560,1
|
|
20231109,122800,12946441,560,560,560,560,0
|
|
20231109,122700,12946441,560,560,560,560,0
|
|
20231109,122600,12946441,560,560,560,560,0
|
|
20231109,122500,12946441,560,560,560,560,0
|
|
20231109,122400,12946441,560,560,560,560,0
|
|
20231109,122300,12946441,560,560,560,560,1
|
|
20231109,122200,12945881,557,557,557,557,0
|
|
20231109,122100,12945881,557,557,557,557,0
|
|
20231109,122000,12945881,557,557,557,557,1
|
|
20231109,121900,12945324,559,559,559,559,1
|
|
20231109,121800,12944765,557,558,558,557,4
|
|
20231109,121700,12942536,560,560,560,560,2
|
|
20231109,121600,12941416,560,560,560,560,1
|
|
20231109,121500,12940856,559,560,560,559,3
|
|
20231109,121400,12939177,558,559,559,558,3312
|
|
20231109,121300,11090990,559,559,559,559,0
|
|
20231109,121200,11090990,559,559,559,559,0
|
|
20231109,121100,11090990,559,559,559,559,0
|
|
20231109,121000,11090990,559,559,559,559,0
|
|
20231109,120900,11090990,559,559,559,559,0
|
|
20231109,120800,11090990,559,559,559,559,0
|
|
20231109,120700,11090990,559,559,559,559,0
|
|
20231109,120600,11090990,559,559,559,559,0
|
|
20231109,120500,11090990,559,559,559,559,0
|
|
20231109,120400,11090990,559,559,559,559,0
|
|
20231109,120300,11090990,559,559,559,559,0
|
|
20231109,120200,11090990,559,559,559,559,1
|
|
20231109,120100,11090431,559,559,559,559,0
|
|
20231109,120000,11090431,559,561,561,559,2
|
|
20231109,115900,11089311,561,561,561,561,1
|
|
20231109,115800,11088750,560,560,560,560,0
|
|
20231109,115700,11088750,560,560,560,560,1
|
|
20231109,115600,11088190,563,563,563,563,0
|
|
20231109,115500,11088190,563,563,563,563,0
|
|
20231109,115400,11088190,563,563,563,563,1
|
|
20231109,115300,11087627,563,560,563,560,10
|
|
20231109,115200,11082006,559,559,559,559,0
|
|
20231109,115100,11082006,559,559,559,559,0
|
|
20231109,115000,11082006,559,559,559,559,0
|
|
20231109,114900,11082006,559,559,559,559,0
|
|
20231109,114800,11082006,559,559,559,559,0
|
|
20231109,114700,11082006,559,559,559,559,0
|
|
20231109,114600,11082006,559,559,559,559,0
|
|
20231109,114500,11082006,559,559,559,559,0
|
|
20231109,114400,11082006,559,559,559,559,0
|
|
20231109,114300,11082006,559,559,559,559,0
|
|
20231109,114200,11082006,559,559,559,559,0
|
|
20231109,114100,11082006,559,559,559,559,0
|
|
20231109,114000,11082006,559,559,559,559,758
|
|
20231109,113900,10658284,559,559,559,559,0
|
|
20231109,113800,10658284,559,559,559,559,225
|
|
20231109,113700,10532509,560,560,560,560,668
|
|
20231109,113600,10158429,563,563,563,563,0
|
|
20231109,113500,10158429,563,563,563,563,0
|
|
20231109,113400,10158429,563,563,563,563,0
|
|
20231109,113300,10158429,563,563,563,563,0
|
|
20231109,113200,10158429,563,563,563,563,0
|
|
20231109,113100,10158429,563,563,563,563,0
|
|
20231109,113000,10158429,563,563,563,563,0
|
|
20231109,112900,10158429,563,563,563,563,0
|
|
20231109,112800,10158429,563,563,563,563,0
|
|
20231109,112700,10158429,563,563,563,563,0
|
|
20231109,112600,10158429,563,563,563,563,0
|
|
20231109,112500,10158429,563,563,563,563,0
|
|
20231109,112400,10158429,563,563,563,563,1
|
|
20231109,112300,10157866,564,564,564,564,0
|
|
20231109,112200,10157866,564,564,564,564,0
|
|
20231109,112100,10157866,564,564,564,564,0
|
|
20231109,112000,10157866,564,564,564,564,0
|
|
20231109,111900,10157866,564,564,564,564,0
|
|
20231109,111800,10157866,564,564,564,564,0
|
|
20231109,111700,10157866,564,564,564,564,0
|
|
20231109,111600,10157866,564,564,564,564,0
|
|
20231109,111500,10157866,564,561,564,561,50
|
|
20231109,111400,10129765,561,561,561,561,1
|
|
20231109,111300,10129204,561,561,561,561,0
|
|
20231109,111200,10129204,561,561,561,561,0
|
|
20231109,111100,10129204,561,561,561,561,0
|
|
20231109,111000,10129204,561,561,561,561,0
|
|
20231109,110900,10129204,561,561,561,561,0
|
|
20231109,110800,10129204,561,561,561,561,0
|
|
20231109,110700,10129204,561,561,561,561,35
|
|
20231109,110600,10109569,561,561,561,561,0
|
|
20231109,110500,10109569,561,561,561,561,1
|
|
20231109,110400,10109008,560,560,560,560,0
|
|
20231109,110300,10109008,560,560,560,560,247
|
|
20231109,110200,9970688,560,560,560,560,0
|
|
20231109,110100,9970688,560,560,560,560,0
|
|
20231109,110000,9970688,560,560,560,560,0
|
|
20231109,105900,9970688,560,560,560,560,1530
|
|
20231109,105800,9113888,560,560,560,560,0
|
|
20231109,105700,9113888,560,560,560,560,0
|
|
20231109,105600,9113888,560,560,560,560,0
|
|
20231109,105500,9113888,560,560,560,560,0
|
|
20231109,105400,9113888,560,560,560,560,3184
|
|
20231109,105300,7330848,560,560,560,560,0
|
|
20231109,105200,7330848,560,560,560,560,0
|
|
20231109,105100,7330848,560,560,560,560,50
|
|
20231109,105000,7302848,558,558,558,558,0
|
|
20231109,104900,7302848,558,558,558,558,0
|
|
20231109,104800,7302848,558,558,558,558,3
|
|
20231109,104700,7301174,558,558,558,558,0
|
|
20231109,104600,7301174,558,558,558,558,0
|
|
20231109,104500,7301174,558,558,558,558,0
|
|
20231109,104400,7301174,558,558,558,558,0
|
|
20231109,104300,7301174,558,558,558,558,0
|
|
20231109,104200,7301174,558,558,558,558,0
|
|
20231109,104100,7301174,558,558,558,558,0
|
|
20231109,104000,7301174,558,558,558,558,0
|
|
20231109,103900,7301174,558,558,558,558,0
|
|
20231109,103800,7301174,558,558,558,558,0
|
|
20231109,103700,7301174,558,558,558,558,1
|
|
20231109,103600,7300616,560,560,560,560,0
|
|
20231109,103500,7300616,560,560,560,560,28
|
|
20231109,103400,7284936,560,559,560,557,315
|
|
20231109,103300,7109097,560,560,560,560,2782
|
|
20231109,103200,5551177,559,559,559,559,0
|
|
20231109,103100,5551177,559,559,559,559,0
|
|
20231109,103000,5551177,559,559,559,559,0
|
|
20231109,102900,5551177,559,559,559,559,0
|
|
20231109,102800,5551177,559,559,559,559,0
|
|
20231109,102700,5551177,559,559,559,559,0
|
|
20231109,102600,5551177,559,559,559,559,1
|
|
20231109,102500,5550618,560,560,560,560,0
|
|
20231109,102400,5550618,560,560,560,560,1
|
|
20231109,102300,5550058,560,560,560,560,3
|
|
20231109,102200,5548378,559,559,559,559,0
|
|
20231109,102100,5548378,559,559,559,559,0
|
|
20231109,102000,5548378,559,559,559,559,76
|
|
20231109,101900,5505894,559,559,559,559,0
|
|
20231109,101800,5505894,559,559,559,559,0
|
|
20231109,101700,5505894,559,559,559,559,0
|
|
20231109,101600,5505894,559,559,559,559,0
|
|
20231109,101500,5505894,559,559,559,559,0
|
|
20231109,101400,5505894,559,559,559,559,1
|
|
20231109,101300,5505335,559,559,559,559,23
|
|
20231109,101200,5492478,559,559,559,559,0
|
|
20231109,101100,5492478,559,558,559,558,198
|
|
20231109,101000,5381894,558,558,558,558,0
|
|
20231109,100900,5381894,558,558,558,558,0
|
|
20231109,100800,5381894,558,558,558,558,0
|
|
20231109,100700,5381894,558,558,558,558,0
|
|
20231109,100600,5381894,558,558,558,558,300
|
|
20231109,100500,5214494,558,558,558,558,12
|
|
20231109,100400,5207798,557,557,557,557,117
|
|
20231109,100300,5142629,558,558,558,558,0
|
|
20231109,100200,5142629,558,558,558,558,0
|
|
20231109,100100,5142629,558,558,558,558,0
|
|
20231109,100000,5142629,558,558,558,558,0
|
|
20231109,095900,5142629,558,558,558,558,0
|
|
20231109,095800,5142629,558,558,558,558,0
|
|
20231109,095700,5142629,558,558,558,558,10
|
|
20231109,095600,5137049,559,559,559,559,0
|
|
20231109,095500,5137049,559,559,559,559,0
|
|
20231109,095400,5137049,559,559,559,559,17
|
|
20231109,095300,5127546,558,558,558,558,609
|
|
20231109,095200,4787724,559,559,559,559,0
|
|
20231109,095100,4787724,559,559,559,559,100
|
|
20231109,095000,4731824,559,559,559,559,0
|
|
20231109,094900,4731824,559,559,559,559,0
|
|
20231109,094800,4731824,559,559,559,559,0
|
|
20231109,094700,4731824,559,559,559,559,0
|
|
20231109,094600,4731824,559,559,559,559,1
|
|
20231109,094500,4731265,561,561,561,561,0
|
|
20231109,094400,4731265,561,561,561,561,0
|
|
20231109,094300,4731265,561,561,561,561,11
|
|
20231109,094200,4725094,561,561,561,561,0
|
|
20231109,094100,4725094,561,561,561,561,0
|
|
20231109,094000,4725094,561,561,561,561,0
|
|
20231109,093900,4725094,561,560,561,560,12
|
|
20231109,093800,4718372,558,558,558,558,0
|
|
20231109,093700,4718372,558,560,561,558,6
|
|
20231109,093600,4715014,561,560,561,559,20
|
|
20231109,093500,4703798,561,561,561,561,10
|
|
20231109,093400,4698188,560,561,561,560,2
|
|
20231109,093300,4697067,563,564,564,563,15
|
|
20231109,093200,4688610,565,565,565,565,0
|
|
20231109,093100,4688610,565,565,565,565,0
|
|
20231109,093000,4688610,565,560,565,560,20
|
|
20231109,092900,4677362,557,557,557,557,0
|
|
20231109,092800,4677362,557,557,557,557,0
|
|
20231109,092700,4677362,557,557,557,557,0
|
|
20231109,092600,4677362,557,557,557,557,0
|
|
20231109,092500,4677362,557,557,557,557,2
|
|
20231109,092400,4676248,560,560,560,560,1
|
|
20231109,092300,4675688,560,557,560,557,2
|
|
20231109,092200,4674571,559,557,559,557,5151
|
|
20231109,092100,1798798,556,556,556,556,0
|
|
20231109,092000,1798798,556,556,556,556,800
|
|
20231109,091900,1353998,556,556,556,556,0
|
|
20231109,091800,1353998,556,556,556,556,200
|
|
20231109,091700,1242798,556,556,556,556,0
|
|
20231109,091600,1242798,556,556,556,556,0
|
|
20231109,091500,1242798,556,556,556,556,0
|
|
20231109,091400,1242798,556,556,556,556,0
|
|
20231109,091300,1242798,556,556,556,556,0
|
|
20231109,091200,1242798,556,556,556,556,100
|
|
20231109,091100,1187198,556,556,556,556,0
|
|
20231109,091000,1187198,556,556,556,556,123
|
|
20231109,090900,1118810,558,558,558,558,304
|
|
20231109,090800,949178,555,555,555,555,0
|
|
20231109,090700,949178,555,555,555,555,0
|
|
20231109,090600,949178,555,555,555,555,0
|
|
20231109,090500,949178,555,555,555,555,0
|
|
20231109,090400,949178,555,555,555,555,0
|
|
20231109,090300,949178,555,555,555,555,0
|
|
20231109,090200,949178,555,555,555,555,0
|
|
20231109,090100,949178,555,555,555,555,1
|
|
20231109,090000,948623,559,559,559,559,1697
|