578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,183500,31393988,564,564,564,564,126
|
|
20231110,183400,31393988,564,564,564,564,0
|
|
20231110,183300,31393988,564,564,564,564,0
|
|
20231110,183200,31393988,564,564,564,564,0
|
|
20231110,183100,31393988,564,564,564,564,0
|
|
20231110,183000,31393988,564,564,564,564,0
|
|
20231110,182900,31393988,564,564,564,564,0
|
|
20231110,182800,31393988,564,564,564,564,0
|
|
20231110,182700,31393988,564,564,564,564,0
|
|
20231110,182600,31393988,564,564,564,564,0
|
|
20231110,182500,31393988,564,564,564,564,0
|
|
20231110,182400,31393988,564,564,564,564,0
|
|
20231110,182300,31393988,564,564,564,564,0
|
|
20231110,182200,31393988,564,564,564,564,0
|
|
20231110,182100,31393988,564,564,564,564,0
|
|
20231110,182000,31393988,564,564,564,564,0
|
|
20231110,181900,31393988,564,564,564,564,0
|
|
20231110,181800,31393988,564,564,564,564,0
|
|
20231110,181700,31393988,564,564,564,564,0
|
|
20231110,181600,31393988,564,564,564,564,0
|
|
20231110,181500,31393988,564,564,564,564,0
|
|
20231110,181400,31393988,564,564,564,564,0
|
|
20231110,181300,31393988,564,564,564,564,0
|
|
20231110,181200,31393988,564,564,564,564,0
|
|
20231110,181100,31393988,564,564,564,564,0
|
|
20231110,181000,31393988,564,564,564,564,0
|
|
20231110,180900,31393988,564,564,564,564,0
|
|
20231110,180800,31393988,564,564,564,564,0
|
|
20231110,180700,31393988,564,564,564,564,0
|
|
20231110,180600,31393988,564,564,564,564,0
|
|
20231110,180500,31393988,564,564,564,564,126
|
|
20231110,180400,31393988,564,564,564,564,0
|
|
20231110,180300,31393988,564,564,564,564,0
|
|
20231110,180200,31393988,564,564,564,564,0
|
|
20231110,180100,31393988,564,564,564,564,0
|
|
20231110,180000,31393988,564,564,564,564,0
|
|
20231110,175900,31393988,564,564,564,564,0
|
|
20231110,175800,31393988,564,564,564,564,0
|
|
20231110,175700,31393988,564,564,564,564,0
|
|
20231110,175600,31393988,564,564,564,564,0
|
|
20231110,175500,31393988,564,564,564,564,0
|
|
20231110,175400,31393988,564,564,564,564,0
|
|
20231110,175300,31393988,564,564,564,564,0
|
|
20231110,175200,31393988,564,564,564,564,0
|
|
20231110,175100,31393988,564,564,564,564,0
|
|
20231110,175000,31393988,564,564,564,564,0
|
|
20231110,174900,31393988,564,564,564,564,0
|
|
20231110,174800,31393988,564,564,564,564,0
|
|
20231110,174700,31393988,564,564,564,564,0
|
|
20231110,174600,31393988,564,564,564,564,0
|
|
20231110,174500,31393988,564,564,564,564,0
|
|
20231110,174400,31393988,564,564,564,564,0
|
|
20231110,174300,31393988,564,564,564,564,0
|
|
20231110,174200,31393988,564,564,564,564,0
|
|
20231110,174100,31393988,564,564,564,564,0
|
|
20231110,174000,31393988,564,564,564,564,0
|
|
20231110,173900,31393988,564,564,564,564,0
|
|
20231110,173800,31393988,564,564,564,564,0
|
|
20231110,173700,31393988,564,564,564,564,0
|
|
20231110,173600,31393988,564,564,564,564,0
|
|
20231110,173500,31393988,564,564,564,564,126
|
|
20231110,173400,31393988,564,564,564,564,0
|
|
20231110,173300,31393988,564,564,564,564,0
|
|
20231110,173200,31393988,564,564,564,564,0
|
|
20231110,173100,31393988,564,564,564,564,0
|
|
20231110,173000,31393988,564,564,564,564,0
|
|
20231110,172900,31393988,564,564,564,564,0
|
|
20231110,172800,31393988,564,564,564,564,0
|
|
20231110,172700,31393988,564,564,564,564,0
|
|
20231110,172600,31393988,564,564,564,564,0
|
|
20231110,172500,31393988,564,564,564,564,0
|
|
20231110,172400,31393988,564,564,564,564,0
|
|
20231110,172300,31393988,564,564,564,564,0
|
|
20231110,172200,31393988,564,564,564,564,0
|
|
20231110,172100,31393988,564,564,564,564,0
|
|
20231110,172000,31393988,564,564,564,564,0
|
|
20231110,171900,31393988,564,564,564,564,0
|
|
20231110,171800,31393988,564,564,564,564,0
|
|
20231110,171700,31393988,564,564,564,564,0
|
|
20231110,171600,31393988,564,564,564,564,0
|
|
20231110,171500,31393988,564,564,564,564,0
|
|
20231110,171400,31393988,564,564,564,564,0
|
|
20231110,171300,31393988,564,564,564,564,0
|
|
20231110,171200,31393988,564,564,564,564,0
|
|
20231110,171100,31393988,564,564,564,564,0
|
|
20231110,171000,31393988,564,564,564,564,0
|
|
20231110,170900,31393988,564,564,564,564,0
|
|
20231110,170800,31393988,564,564,564,564,0
|
|
20231110,170700,31393988,564,564,564,564,0
|
|
20231110,170600,31393988,564,564,564,564,0
|
|
20231110,170500,31393988,564,564,564,564,126
|
|
20231110,170400,31393988,564,564,564,564,0
|
|
20231110,170300,31393988,564,564,564,564,0
|
|
20231110,170200,31393988,564,564,564,564,0
|
|
20231110,170100,31393988,564,564,564,564,0
|
|
20231110,170000,31393988,564,564,564,564,0
|
|
20231110,165900,31393988,564,564,564,564,0
|
|
20231110,165800,31393988,564,564,564,564,0
|
|
20231110,165700,31393988,564,564,564,564,0
|
|
20231110,165600,31393988,564,564,564,564,0
|
|
20231110,165500,31393988,564,564,564,564,0
|
|
20231110,165400,31393988,564,564,564,564,0
|
|
20231110,165300,31393988,564,564,564,564,0
|
|
20231110,165200,31393988,564,564,564,564,0
|
|
20231110,165100,31393988,564,564,564,564,0
|
|
20231110,165000,31393988,564,564,564,564,0
|
|
20231110,164900,31393988,564,564,564,564,0
|
|
20231110,164800,31393988,564,564,564,564,0
|
|
20231110,164700,31393988,564,564,564,564,0
|
|
20231110,164600,31393988,564,564,564,564,0
|
|
20231110,164500,31393988,564,564,564,564,0
|
|
20231110,164400,31393988,564,564,564,564,0
|
|
20231110,164300,31393988,564,564,564,564,0
|
|
20231110,164200,31393988,564,564,564,564,0
|
|
20231110,164100,31393988,564,564,564,564,0
|
|
20231110,164000,31393988,564,564,564,564,0
|
|
20231110,163900,31393988,564,564,564,564,0
|
|
20231110,163800,31393988,564,564,564,564,0
|
|
20231110,163700,31393988,564,564,564,564,0
|
|
20231110,163600,31393988,564,564,564,564,0
|
|
20231110,163500,31393988,564,564,564,564,126
|
|
20231110,163400,31393988,564,564,564,564,0
|
|
20231110,163300,31393988,564,564,564,564,0
|
|
20231110,163200,31393988,564,564,564,564,0
|
|
20231110,163100,31393988,564,564,564,564,0
|
|
20231110,163000,31393988,564,564,564,564,0
|
|
20231110,162900,31393988,564,564,564,564,0
|
|
20231110,162800,31393988,564,564,564,564,0
|
|
20231110,162700,31393988,564,564,564,564,0
|
|
20231110,162600,31393988,564,564,564,564,0
|
|
20231110,162500,31393988,564,564,564,564,0
|
|
20231110,162400,31393988,564,564,564,564,0
|
|
20231110,162300,31393988,564,564,564,564,0
|
|
20231110,162200,31393988,564,564,564,564,0
|
|
20231110,162100,31393988,564,564,564,564,0
|
|
20231110,162000,31393988,564,564,564,564,0
|
|
20231110,161900,31393988,564,564,564,564,0
|
|
20231110,161800,31393988,564,564,564,564,0
|
|
20231110,161700,31393988,564,564,564,564,0
|
|
20231110,161600,31393988,564,564,564,564,0
|
|
20231110,161500,31393988,564,564,564,564,0
|
|
20231110,161400,31393988,564,564,564,564,0
|
|
20231110,161300,31393988,564,564,564,564,0
|
|
20231110,161200,31393988,564,564,564,564,0
|
|
20231110,161100,31393988,564,564,564,564,0
|
|
20231110,161000,31393988,564,564,564,564,0
|
|
20231110,160900,31393988,564,564,564,564,0
|
|
20231110,160800,31393988,564,564,564,564,0
|
|
20231110,160700,31393988,564,564,564,564,0
|
|
20231110,160600,31393988,564,564,564,564,0
|
|
20231110,160500,31393988,564,564,564,564,126
|
|
20231110,160400,31393988,564,564,564,564,0
|
|
20231110,160300,31393988,564,564,564,564,0
|
|
20231110,160200,31393988,564,564,564,564,0
|
|
20231110,160100,31393988,564,564,564,564,0
|
|
20231110,160000,31393988,564,564,564,564,0
|
|
20231110,155900,31393988,564,564,564,564,0
|
|
20231110,155800,31393988,564,564,564,564,0
|
|
20231110,155700,31393988,564,564,564,564,0
|
|
20231110,155600,31393988,564,564,564,564,0
|
|
20231110,155500,31393988,564,564,564,564,0
|
|
20231110,155400,31393988,564,564,564,564,0
|
|
20231110,155300,31393988,564,564,564,564,0
|
|
20231110,155200,31393988,564,564,564,564,0
|
|
20231110,155100,31393988,564,564,564,564,0
|
|
20231110,155000,31393988,564,564,564,564,0
|
|
20231110,154900,31393988,564,564,564,564,0
|
|
20231110,154800,31393988,564,564,564,564,0
|
|
20231110,154700,31393988,564,564,564,564,0
|
|
20231110,154600,31393988,564,564,564,564,0
|
|
20231110,154500,31393988,564,564,564,564,0
|
|
20231110,154400,31393988,564,564,564,564,0
|
|
20231110,154300,31393988,564,564,564,564,0
|
|
20231110,154200,31393988,564,564,564,564,0
|
|
20231110,154100,31393988,564,564,564,564,0
|
|
20231110,154000,31393988,564,564,564,564,0
|
|
20231110,153900,31393988,564,564,564,564,0
|
|
20231110,153800,31393988,564,564,564,564,0
|
|
20231110,153700,31393988,564,564,564,564,0
|
|
20231110,153600,31393988,564,564,564,564,0
|
|
20231110,153500,31393988,564,564,564,564,126
|
|
20231110,153400,31393988,564,564,564,564,0
|
|
20231110,153300,31393988,564,564,564,564,0
|
|
20231110,153200,31393988,564,564,564,564,0
|
|
20231110,153100,31393988,564,564,564,564,0
|
|
20231110,153000,31393988,564,564,564,564,126
|
|
20231110,152900,31322924,565,565,565,565,0
|
|
20231110,152800,31322924,565,565,565,565,0
|
|
20231110,152700,31322924,565,565,565,565,0
|
|
20231110,152600,31322924,565,565,565,565,0
|
|
20231110,152500,31322924,565,565,565,565,0
|
|
20231110,152400,31322924,565,565,565,565,0
|
|
20231110,152300,31322924,565,565,565,565,0
|
|
20231110,152200,31322924,565,565,565,565,0
|
|
20231110,152100,31322924,565,565,565,565,0
|
|
20231110,152000,31322924,565,565,565,565,0
|
|
20231110,151900,31322924,565,561,565,561,4300
|
|
20231110,151800,28902896,559,559,559,559,0
|
|
20231110,151700,28902896,559,560,560,559,854
|
|
20231110,151600,28425015,561,561,561,561,0
|
|
20231110,151500,28425015,561,561,561,561,0
|
|
20231110,151400,28425015,561,561,561,561,0
|
|
20231110,151300,28425015,561,561,561,561,0
|
|
20231110,151200,28425015,561,561,561,561,0
|
|
20231110,151100,28425015,561,561,561,561,0
|
|
20231110,151000,28425015,561,561,561,561,0
|
|
20231110,150900,28425015,561,560,561,560,11
|
|
20231110,150800,28418845,560,560,560,560,0
|
|
20231110,150700,28418845,560,560,560,560,0
|
|
20231110,150600,28418845,560,560,560,560,0
|
|
20231110,150500,28418845,560,560,560,560,0
|
|
20231110,150400,28418845,560,560,560,560,80
|
|
20231110,150300,28374045,562,562,562,562,0
|
|
20231110,150200,28374045,562,562,562,562,0
|
|
20231110,150100,28374045,562,562,562,562,0
|
|
20231110,150000,28374045,562,562,562,562,0
|
|
20231110,145900,28374045,562,561,562,561,10
|
|
20231110,145800,28368432,562,562,562,562,0
|
|
20231110,145700,28368432,562,562,562,562,0
|
|
20231110,145600,28368432,562,562,562,562,0
|
|
20231110,145500,28368432,562,562,562,562,0
|
|
20231110,145400,28368432,562,562,562,562,0
|
|
20231110,145300,28368432,562,562,562,562,0
|
|
20231110,145200,28368432,562,562,562,562,0
|
|
20231110,145100,28368432,562,561,562,561,10
|
|
20231110,145000,28362813,561,561,561,561,50
|
|
20231110,144900,28334763,562,562,562,562,0
|
|
20231110,144800,28334763,562,562,562,562,0
|
|
20231110,144700,28334763,562,562,562,562,0
|
|
20231110,144600,28334763,562,562,562,562,0
|
|
20231110,144500,28334763,562,562,562,562,10
|
|
20231110,144400,28329143,561,561,561,561,0
|
|
20231110,144300,28329143,561,561,561,561,0
|
|
20231110,144200,28329143,561,561,561,561,0
|
|
20231110,144100,28329143,561,561,561,561,0
|
|
20231110,144000,28329143,561,561,561,561,0
|
|
20231110,143900,28329143,561,561,561,561,0
|
|
20231110,143800,28329143,561,561,561,561,0
|
|
20231110,143700,28329143,561,561,561,561,0
|
|
20231110,143600,28329143,561,561,561,561,0
|
|
20231110,143500,28329143,561,561,561,561,0
|
|
20231110,143400,28329143,561,561,561,561,0
|
|
20231110,143300,28329143,561,561,561,561,7
|
|
20231110,143200,28325216,562,562,562,562,0
|
|
20231110,143100,28325216,562,562,562,562,0
|
|
20231110,143000,28325216,562,562,562,562,0
|
|
20231110,142900,28325216,562,562,562,562,0
|
|
20231110,142800,28325216,562,562,562,562,0
|
|
20231110,142700,28325216,562,562,562,562,0
|
|
20231110,142600,28325216,562,562,562,562,1
|
|
20231110,142500,28324654,562,562,562,562,0
|
|
20231110,142400,28324654,562,562,562,562,1
|
|
20231110,142300,28324092,562,562,562,562,0
|
|
20231110,142200,28324092,562,562,562,562,0
|
|
20231110,142100,28324092,562,562,562,562,0
|
|
20231110,142000,28324092,562,562,562,562,0
|
|
20231110,141900,28324092,562,562,562,562,0
|
|
20231110,141800,28324092,562,562,562,562,1
|
|
20231110,141700,28323530,564,564,564,564,1
|
|
20231110,141600,28322966,563,563,563,563,0
|
|
20231110,141500,28322966,563,563,563,563,0
|
|
20231110,141400,28322966,563,563,563,563,1
|
|
20231110,141300,28322403,564,564,564,564,0
|
|
20231110,141200,28322403,564,564,564,564,3888
|
|
20231110,141100,26129571,564,564,564,564,3000
|
|
20231110,141000,24437571,564,565,565,564,1005
|
|
20231110,140900,23870750,564,564,564,564,0
|
|
20231110,140800,23870750,564,561,564,561,22110
|
|
20231110,140700,11420543,560,560,560,560,0
|
|
20231110,140600,11420543,560,560,560,560,0
|
|
20231110,140500,11420543,560,560,560,560,0
|
|
20231110,140400,11420543,560,560,560,560,2
|
|
20231110,140300,11419423,560,560,560,560,744
|
|
20231110,140200,11002783,560,560,560,560,2716
|
|
20231110,140100,9481823,560,560,560,560,0
|
|
20231110,140000,9481823,560,560,560,560,0
|
|
20231110,135900,9481823,560,560,560,560,1
|
|
20231110,135800,9481263,560,560,560,560,0
|
|
20231110,135700,9481263,560,560,560,560,0
|
|
20231110,135600,9481263,560,560,560,560,0
|
|
20231110,135500,9481263,560,560,560,560,0
|
|
20231110,135400,9481263,560,560,560,560,0
|
|
20231110,135300,9481263,560,560,560,560,0
|
|
20231110,135200,9481263,560,560,560,560,0
|
|
20231110,135100,9481263,560,560,560,560,0
|
|
20231110,135000,9481263,560,560,560,560,0
|
|
20231110,134900,9481263,560,560,560,560,0
|
|
20231110,134800,9481263,560,560,560,560,1
|
|
20231110,134700,9480703,561,561,561,561,0
|
|
20231110,134600,9480703,561,561,561,561,0
|
|
20231110,134500,9480703,561,561,561,561,0
|
|
20231110,134400,9480703,561,561,561,561,0
|
|
20231110,134300,9480703,561,561,561,561,0
|
|
20231110,134200,9480703,561,561,561,561,0
|
|
20231110,134100,9480703,561,561,561,561,0
|
|
20231110,134000,9480703,561,561,561,561,0
|
|
20231110,133900,9480703,561,561,561,561,0
|
|
20231110,133800,9480703,561,561,561,561,0
|
|
20231110,133700,9480703,561,561,561,561,0
|
|
20231110,133600,9480703,561,561,561,561,0
|
|
20231110,133500,9480703,561,561,561,561,0
|
|
20231110,133400,9480703,561,561,561,561,0
|
|
20231110,133300,9480703,561,561,561,561,0
|
|
20231110,133200,9480703,561,561,561,561,0
|
|
20231110,133100,9480703,561,561,561,561,0
|
|
20231110,133000,9480703,561,561,561,561,0
|
|
20231110,132900,9480703,561,561,561,561,0
|
|
20231110,132800,9480703,561,561,561,561,0
|
|
20231110,132700,9480703,561,561,561,561,0
|
|
20231110,132600,9480703,561,561,561,561,5
|
|
20231110,132500,9477898,561,561,561,561,0
|
|
20231110,132400,9477898,561,561,561,561,0
|
|
20231110,132300,9477898,561,561,561,561,0
|
|
20231110,132200,9477898,561,561,561,561,5
|
|
20231110,132100,9475093,561,561,561,561,0
|
|
20231110,132000,9475093,561,561,561,561,0
|
|
20231110,131900,9475093,561,561,561,561,0
|
|
20231110,131800,9475093,561,561,561,561,0
|
|
20231110,131700,9475093,561,561,561,561,0
|
|
20231110,131600,9475093,561,561,561,561,0
|
|
20231110,131500,9475093,561,561,561,561,0
|
|
20231110,131400,9475093,561,561,561,561,0
|
|
20231110,131300,9475093,561,561,561,561,0
|
|
20231110,131200,9475093,561,561,561,561,0
|
|
20231110,131100,9475093,561,561,561,561,0
|
|
20231110,131000,9475093,561,561,561,561,0
|
|
20231110,130900,9475093,561,561,561,561,0
|
|
20231110,130800,9475093,561,561,561,561,0
|
|
20231110,130700,9475093,561,561,561,561,0
|
|
20231110,130600,9475093,561,561,561,561,0
|
|
20231110,130500,9475093,561,561,561,561,0
|
|
20231110,130400,9475093,561,561,561,561,0
|
|
20231110,130300,9475093,561,561,561,561,0
|
|
20231110,130200,9475093,561,561,561,561,0
|
|
20231110,130100,9475093,561,561,561,561,0
|
|
20231110,130000,9475093,561,561,561,561,0
|
|
20231110,125900,9475093,561,561,561,561,0
|
|
20231110,125800,9475093,561,561,561,561,0
|
|
20231110,125700,9475093,561,561,561,561,0
|
|
20231110,125600,9475093,561,561,561,561,1000
|
|
20231110,125500,8914093,561,561,561,561,0
|
|
20231110,125400,8914093,561,561,561,561,2049
|
|
20231110,125300,7764604,561,561,561,561,0
|
|
20231110,125200,7764604,561,561,561,561,0
|
|
20231110,125100,7764604,561,560,561,560,1286
|
|
20231110,125000,7043458,560,560,560,560,0
|
|
20231110,124900,7043458,560,560,560,560,2
|
|
20231110,124800,7042338,561,561,561,561,0
|
|
20231110,124700,7042338,561,561,561,561,0
|
|
20231110,124600,7042338,561,561,561,561,10
|
|
20231110,124500,7036728,560,560,560,560,1000
|
|
20231110,124400,6476728,560,560,560,560,0
|
|
20231110,124300,6476728,560,560,560,560,0
|
|
20231110,124200,6476728,560,560,560,560,0
|
|
20231110,124100,6476728,560,560,560,560,0
|
|
20231110,124000,6476728,560,560,560,560,0
|
|
20231110,123900,6476728,560,560,560,560,0
|
|
20231110,123800,6476728,560,560,560,560,0
|
|
20231110,123700,6476728,560,560,560,560,0
|
|
20231110,123600,6476728,560,560,560,560,0
|
|
20231110,123500,6476728,560,560,560,560,0
|
|
20231110,123400,6476728,560,560,560,560,0
|
|
20231110,123300,6476728,560,560,560,560,0
|
|
20231110,123200,6476728,560,560,560,560,1
|
|
20231110,123100,6476168,560,560,560,560,1
|
|
20231110,123000,6475608,561,561,561,561,10
|
|
20231110,122900,6469998,560,560,560,560,1
|
|
20231110,122800,6469438,561,561,561,561,10
|
|
20231110,122700,6463828,560,560,560,560,0
|
|
20231110,122600,6463828,560,560,560,560,0
|
|
20231110,122500,6463828,560,560,560,560,0
|
|
20231110,122400,6463828,560,560,560,560,0
|
|
20231110,122300,6463828,560,560,560,560,0
|
|
20231110,122200,6463828,560,560,560,560,0
|
|
20231110,122100,6463828,560,560,560,560,0
|
|
20231110,122000,6463828,560,560,560,560,0
|
|
20231110,121900,6463828,560,560,560,560,0
|
|
20231110,121800,6463828,560,560,560,560,1
|
|
20231110,121700,6463268,561,561,561,561,0
|
|
20231110,121600,6463268,561,561,561,561,0
|
|
20231110,121500,6463268,561,561,561,561,1
|
|
20231110,121400,6462707,560,560,560,560,0
|
|
20231110,121300,6462707,560,560,560,560,0
|
|
20231110,121200,6462707,560,560,560,560,0
|
|
20231110,121100,6462707,560,560,560,560,0
|
|
20231110,121000,6462707,560,560,560,560,0
|
|
20231110,120900,6462707,560,560,560,560,0
|
|
20231110,120800,6462707,560,560,560,560,0
|
|
20231110,120700,6462707,560,560,560,560,0
|
|
20231110,120600,6462707,560,560,560,560,0
|
|
20231110,120500,6462707,560,560,560,560,0
|
|
20231110,120400,6462707,560,560,560,560,0
|
|
20231110,120300,6462707,560,560,560,560,3
|
|
20231110,120200,6461027,561,561,561,561,0
|
|
20231110,120100,6461027,561,561,561,561,0
|
|
20231110,120000,6461027,561,561,561,561,0
|
|
20231110,115900,6461027,561,561,561,561,0
|
|
20231110,115800,6461027,561,561,561,561,10
|
|
20231110,115700,6455417,560,560,560,560,0
|
|
20231110,115600,6455417,560,560,560,560,0
|
|
20231110,115500,6455417,560,560,560,560,0
|
|
20231110,115400,6455417,560,560,560,560,0
|
|
20231110,115300,6455417,560,560,560,560,0
|
|
20231110,115200,6455417,560,560,560,560,0
|
|
20231110,115100,6455417,560,560,560,560,0
|
|
20231110,115000,6455417,560,560,560,560,0
|
|
20231110,114900,6455417,560,560,560,560,0
|
|
20231110,114800,6455417,560,560,560,560,0
|
|
20231110,114700,6455417,560,560,560,560,0
|
|
20231110,114600,6455417,560,560,560,560,0
|
|
20231110,114500,6455417,560,560,560,560,0
|
|
20231110,114400,6455417,560,560,560,560,0
|
|
20231110,114300,6455417,560,560,560,560,0
|
|
20231110,114200,6455417,560,560,560,560,0
|
|
20231110,114100,6455417,560,560,560,560,0
|
|
20231110,114000,6455417,560,560,560,560,0
|
|
20231110,113900,6455417,560,560,560,560,0
|
|
20231110,113800,6455417,560,561,561,560,11
|
|
20231110,113700,6449247,561,561,561,561,0
|
|
20231110,113600,6449247,561,561,561,561,15
|
|
20231110,113500,6440832,561,561,561,561,321
|
|
20231110,113400,6260751,560,560,560,560,0
|
|
20231110,113300,6260751,560,560,560,560,108
|
|
20231110,113200,6200271,560,560,560,560,0
|
|
20231110,113100,6200271,560,560,560,560,0
|
|
20231110,113000,6200271,560,560,560,560,0
|
|
20231110,112900,6200271,560,560,560,560,0
|
|
20231110,112800,6200271,560,560,560,560,0
|
|
20231110,112700,6200271,560,560,560,560,0
|
|
20231110,112600,6200271,560,560,560,560,0
|
|
20231110,112500,6200271,560,560,560,560,0
|
|
20231110,112400,6200271,560,560,560,560,0
|
|
20231110,112300,6200271,560,560,560,560,0
|
|
20231110,112200,6200271,560,560,560,560,0
|
|
20231110,112100,6200271,560,560,560,560,0
|
|
20231110,112000,6200271,560,560,560,560,0
|
|
20231110,111900,6200271,560,560,560,560,0
|
|
20231110,111800,6200271,560,560,560,560,0
|
|
20231110,111700,6200271,560,560,560,560,0
|
|
20231110,111600,6200271,560,560,560,560,0
|
|
20231110,111500,6200271,560,560,560,560,0
|
|
20231110,111400,6200271,560,560,560,560,0
|
|
20231110,111300,6200271,560,560,560,560,0
|
|
20231110,111200,6200271,560,560,560,560,0
|
|
20231110,111100,6200271,560,560,560,560,0
|
|
20231110,111000,6200271,560,560,560,560,0
|
|
20231110,110900,6200271,560,560,560,560,0
|
|
20231110,110800,6200271,560,560,560,560,0
|
|
20231110,110700,6200271,560,560,560,560,0
|
|
20231110,110600,6200271,560,560,560,560,0
|
|
20231110,110500,6200271,560,560,560,560,0
|
|
20231110,110400,6200271,560,559,560,559,1000
|
|
20231110,110300,5640272,559,559,559,559,0
|
|
20231110,110200,5640272,559,559,559,559,0
|
|
20231110,110100,5640272,559,559,559,559,0
|
|
20231110,110000,5640272,559,559,559,559,0
|
|
20231110,105900,5640272,559,559,559,559,0
|
|
20231110,105800,5640272,559,559,559,559,2
|
|
20231110,105700,5639154,559,559,559,559,0
|
|
20231110,105600,5639154,559,559,559,559,0
|
|
20231110,105500,5639154,559,559,559,557,301
|
|
20231110,105400,5471203,560,560,560,560,0
|
|
20231110,105300,5471203,560,560,560,560,0
|
|
20231110,105200,5471203,560,560,560,560,0
|
|
20231110,105100,5471203,560,560,560,560,0
|
|
20231110,105000,5471203,560,560,560,560,0
|
|
20231110,104900,5471203,560,560,560,560,0
|
|
20231110,104800,5471203,560,560,560,560,0
|
|
20231110,104700,5471203,560,560,560,560,0
|
|
20231110,104600,5471203,560,560,560,560,0
|
|
20231110,104500,5471203,560,560,560,560,0
|
|
20231110,104400,5471203,560,560,560,560,0
|
|
20231110,104300,5471203,560,560,560,560,0
|
|
20231110,104200,5471203,560,560,560,560,0
|
|
20231110,104100,5471203,560,560,560,560,0
|
|
20231110,104000,5471203,560,560,560,560,0
|
|
20231110,103900,5471203,560,560,560,560,0
|
|
20231110,103800,5471203,560,560,560,560,0
|
|
20231110,103700,5471203,560,560,560,560,0
|
|
20231110,103600,5471203,560,560,560,560,0
|
|
20231110,103500,5471203,560,560,560,560,253
|
|
20231110,103400,5329523,560,560,560,560,0
|
|
20231110,103300,5329523,560,560,560,560,0
|
|
20231110,103200,5329523,560,560,560,560,0
|
|
20231110,103100,5329523,560,560,560,560,0
|
|
20231110,103000,5329523,560,560,560,560,0
|
|
20231110,102900,5329523,560,560,560,560,1
|
|
20231110,102800,5328963,560,560,560,560,0
|
|
20231110,102700,5328963,560,560,560,560,0
|
|
20231110,102600,5328963,560,560,560,560,0
|
|
20231110,102500,5328963,560,560,560,560,0
|
|
20231110,102400,5328963,560,560,560,560,0
|
|
20231110,102300,5328963,560,560,560,560,500
|
|
20231110,102200,5048963,559,559,559,559,0
|
|
20231110,102100,5048963,559,559,559,559,0
|
|
20231110,102000,5048963,559,559,559,559,3
|
|
20231110,101900,5047286,559,559,559,559,0
|
|
20231110,101800,5047286,559,559,559,559,0
|
|
20231110,101700,5047286,559,559,559,559,0
|
|
20231110,101600,5047286,559,559,559,559,0
|
|
20231110,101500,5047286,559,559,559,559,0
|
|
20231110,101400,5047286,559,559,559,559,0
|
|
20231110,101300,5047286,559,559,559,559,0
|
|
20231110,101200,5047286,559,559,559,559,0
|
|
20231110,101100,5047286,559,559,559,559,4
|
|
20231110,101000,5045050,559,559,559,559,2
|
|
20231110,100900,5043932,559,559,559,559,1
|
|
20231110,100800,5043373,559,559,559,559,18
|
|
20231110,100700,5033311,559,559,559,559,0
|
|
20231110,100600,5033311,559,559,559,559,0
|
|
20231110,100500,5033311,559,559,559,559,0
|
|
20231110,100400,5033311,559,559,559,559,1
|
|
20231110,100300,5032752,559,559,559,559,0
|
|
20231110,100200,5032752,559,559,559,559,0
|
|
20231110,100100,5032752,559,559,559,559,1
|
|
20231110,100000,5032193,560,560,560,560,0
|
|
20231110,095900,5032193,560,560,560,560,10
|
|
20231110,095800,5026593,562,562,562,562,0
|
|
20231110,095700,5026593,562,562,562,562,0
|
|
20231110,095600,5026593,562,562,562,562,29
|
|
20231110,095500,5010295,561,561,561,561,4
|
|
20231110,095400,5008051,560,560,560,560,0
|
|
20231110,095300,5008051,560,560,560,560,0
|
|
20231110,095200,5008051,560,560,560,560,0
|
|
20231110,095100,5008051,560,560,560,560,0
|
|
20231110,095000,5008051,560,560,560,560,471
|
|
20231110,094900,4744291,560,560,560,560,0
|
|
20231110,094800,4744291,560,560,560,560,0
|
|
20231110,094700,4744291,560,560,560,560,0
|
|
20231110,094600,4744291,560,560,560,560,0
|
|
20231110,094500,4744291,560,560,560,560,0
|
|
20231110,094400,4744291,560,560,560,560,1
|
|
20231110,094300,4743731,561,561,561,561,0
|
|
20231110,094200,4743731,561,561,561,561,0
|
|
20231110,094100,4743731,561,561,561,561,4
|
|
20231110,094000,4741487,561,561,561,561,0
|
|
20231110,093900,4741487,561,561,561,561,0
|
|
20231110,093800,4741487,561,561,561,561,0
|
|
20231110,093700,4741487,561,561,561,561,0
|
|
20231110,093600,4741487,561,559,561,559,28
|
|
20231110,093500,4725833,561,561,561,561,101
|
|
20231110,093400,4669172,561,561,561,561,13
|
|
20231110,093300,4661879,559,559,559,559,1
|
|
20231110,093200,4661320,560,560,560,560,1
|
|
20231110,093100,4660760,560,560,560,560,655
|
|
20231110,093000,4293960,559,559,559,559,0
|
|
20231110,092900,4293960,559,559,559,559,0
|
|
20231110,092800,4293960,559,559,559,559,0
|
|
20231110,092700,4293960,559,559,559,559,300
|
|
20231110,092600,4126260,559,558,559,558,309
|
|
20231110,092500,3953671,557,557,557,557,2000
|
|
20231110,092400,2839671,557,557,557,557,0
|
|
20231110,092300,2839671,557,557,557,557,2165
|
|
20231110,092200,1633766,557,557,557,557,0
|
|
20231110,092100,1633766,557,557,557,557,0
|
|
20231110,092000,1633766,557,557,557,557,0
|
|
20231110,091900,1633766,557,559,559,557,542
|
|
20231110,091800,1330800,560,560,560,560,23
|
|
20231110,091700,1317920,560,560,560,560,0
|
|
20231110,091600,1317920,560,560,560,560,0
|
|
20231110,091500,1317920,560,560,560,560,0
|
|
20231110,091400,1317920,560,560,560,560,0
|
|
20231110,091300,1317920,560,560,560,560,0
|
|
20231110,091200,1317920,560,560,560,560,0
|
|
20231110,091100,1317920,560,560,560,560,0
|
|
20231110,091000,1317920,560,560,560,560,0
|
|
20231110,090900,1317920,560,560,560,560,0
|
|
20231110,090800,1317920,560,560,560,560,0
|
|
20231110,090700,1317920,560,560,560,560,0
|
|
20231110,090600,1317920,560,560,560,560,1
|
|
20231110,090500,1317360,559,559,559,559,0
|
|
20231110,090400,1317360,559,560,560,559,3
|
|
20231110,090300,1315681,560,560,560,560,0
|
|
20231110,090200,1315681,560,560,560,560,0
|
|
20231110,090100,1315681,560,562,562,560,221
|
|
20231110,090000,1191689,563,564,564,563,2113
|