575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183200,88302602,512,512,512,512,10357
|
|
20231102,183100,88302602,512,512,512,512,0
|
|
20231102,183000,88302602,512,512,512,512,0
|
|
20231102,182900,88302602,512,512,512,512,0
|
|
20231102,182800,88302602,512,512,512,512,0
|
|
20231102,182700,88302602,512,512,512,512,0
|
|
20231102,182600,88302602,512,512,512,512,0
|
|
20231102,182500,88302602,512,512,512,512,0
|
|
20231102,182400,88302602,512,512,512,512,0
|
|
20231102,182300,88302602,512,512,512,512,0
|
|
20231102,182200,88302602,512,512,512,512,0
|
|
20231102,182100,88302602,512,512,512,512,0
|
|
20231102,182000,88302602,512,512,512,512,0
|
|
20231102,181900,88302602,512,512,512,512,0
|
|
20231102,181800,88302602,512,512,512,512,0
|
|
20231102,181700,88302602,512,512,512,512,0
|
|
20231102,181600,88302602,512,512,512,512,0
|
|
20231102,181500,88302602,512,512,512,512,0
|
|
20231102,181400,88302602,512,512,512,512,0
|
|
20231102,181300,88302602,512,512,512,512,0
|
|
20231102,181200,88302602,512,512,512,512,0
|
|
20231102,181100,88302602,512,512,512,512,0
|
|
20231102,181000,88302602,512,512,512,512,0
|
|
20231102,180900,88302602,512,512,512,512,0
|
|
20231102,180800,88302602,512,512,512,512,0
|
|
20231102,180700,88302602,512,512,512,512,0
|
|
20231102,180600,88302602,512,512,512,512,0
|
|
20231102,180500,88302602,512,512,512,512,0
|
|
20231102,180400,88302602,512,512,512,512,0
|
|
20231102,180300,88302602,512,512,512,512,0
|
|
20231102,180200,88302602,512,512,512,512,10357
|
|
20231102,180100,88302602,512,512,512,512,0
|
|
20231102,180000,88302602,512,512,512,512,0
|
|
20231102,175900,88302602,512,512,512,512,0
|
|
20231102,175800,88302602,512,512,512,512,0
|
|
20231102,175700,88302602,512,512,512,512,0
|
|
20231102,175600,88302602,512,512,512,512,0
|
|
20231102,175500,88302602,512,512,512,512,0
|
|
20231102,175400,88302602,512,512,512,512,0
|
|
20231102,175300,88302602,512,512,512,512,0
|
|
20231102,175200,88302602,512,512,512,512,0
|
|
20231102,175100,88302602,512,512,512,512,0
|
|
20231102,175000,88302602,512,512,512,512,0
|
|
20231102,174900,88302602,512,512,512,512,0
|
|
20231102,174800,88302602,512,512,512,512,0
|
|
20231102,174700,88302602,512,512,512,512,0
|
|
20231102,174600,88302602,512,512,512,512,0
|
|
20231102,174500,88302602,512,512,512,512,0
|
|
20231102,174400,88302602,512,512,512,512,0
|
|
20231102,174300,88302602,512,512,512,512,0
|
|
20231102,174200,88302602,512,512,512,512,0
|
|
20231102,174100,88302602,512,512,512,512,0
|
|
20231102,174000,88302602,512,512,512,512,0
|
|
20231102,173900,88302602,512,512,512,512,0
|
|
20231102,173800,88302602,512,512,512,512,0
|
|
20231102,173700,88302602,512,512,512,512,0
|
|
20231102,173600,88302602,512,512,512,512,0
|
|
20231102,173500,88302602,512,512,512,512,0
|
|
20231102,173400,88302602,512,512,512,512,0
|
|
20231102,173300,88302602,512,512,512,512,0
|
|
20231102,173200,88302602,512,512,512,512,10357
|
|
20231102,173100,88302602,512,512,512,512,0
|
|
20231102,173000,88302602,512,512,512,512,0
|
|
20231102,172900,88302602,512,512,512,512,0
|
|
20231102,172800,88302602,512,512,512,512,0
|
|
20231102,172700,88302602,512,512,512,512,0
|
|
20231102,172600,88302602,512,512,512,512,0
|
|
20231102,172500,88302602,512,512,512,512,0
|
|
20231102,172400,88302602,512,512,512,512,0
|
|
20231102,172300,88302602,512,512,512,512,0
|
|
20231102,172200,88302602,512,512,512,512,0
|
|
20231102,172100,88302602,512,512,512,512,0
|
|
20231102,172000,88302602,512,512,512,512,0
|
|
20231102,171900,88302602,512,512,512,512,0
|
|
20231102,171800,88302602,512,512,512,512,0
|
|
20231102,171700,88302602,512,512,512,512,0
|
|
20231102,171600,88302602,512,512,512,512,0
|
|
20231102,171500,88302602,512,512,512,512,0
|
|
20231102,171400,88302602,512,512,512,512,0
|
|
20231102,171300,88302602,512,512,512,512,0
|
|
20231102,171200,88302602,512,512,512,512,0
|
|
20231102,171100,88302602,512,512,512,512,0
|
|
20231102,171000,88302602,512,512,512,512,0
|
|
20231102,170900,88302602,512,512,512,512,0
|
|
20231102,170800,88302602,512,512,512,512,0
|
|
20231102,170700,88302602,512,512,512,512,0
|
|
20231102,170600,88302602,512,512,512,512,0
|
|
20231102,170500,88302602,512,512,512,512,0
|
|
20231102,170400,88302602,512,512,512,512,0
|
|
20231102,170300,88302602,512,512,512,512,0
|
|
20231102,170200,88302602,512,512,512,512,10357
|
|
20231102,170100,88302602,512,512,512,512,0
|
|
20231102,170000,88302602,512,512,512,512,0
|
|
20231102,165900,88302602,512,512,512,512,0
|
|
20231102,165800,88302602,512,512,512,512,0
|
|
20231102,165700,88302602,512,512,512,512,0
|
|
20231102,165600,88302602,512,512,512,512,0
|
|
20231102,165500,88302602,512,512,512,512,0
|
|
20231102,165400,88302602,512,512,512,512,0
|
|
20231102,165300,88302602,512,512,512,512,0
|
|
20231102,165200,88302602,512,512,512,512,0
|
|
20231102,165100,88302602,512,512,512,512,0
|
|
20231102,165000,88302602,512,512,512,512,0
|
|
20231102,164900,88302602,512,512,512,512,0
|
|
20231102,164800,88302602,512,512,512,512,0
|
|
20231102,164700,88302602,512,512,512,512,0
|
|
20231102,164600,88302602,512,512,512,512,0
|
|
20231102,164500,88302602,512,512,512,512,0
|
|
20231102,164400,88302602,512,512,512,512,0
|
|
20231102,164300,88302602,512,512,512,512,0
|
|
20231102,164200,88302602,512,512,512,512,0
|
|
20231102,164100,88302602,512,512,512,512,0
|
|
20231102,164000,88302602,512,512,512,512,0
|
|
20231102,163900,88302602,512,512,512,512,0
|
|
20231102,163800,88302602,512,512,512,512,0
|
|
20231102,163700,88302602,512,512,512,512,0
|
|
20231102,163600,88302602,512,512,512,512,0
|
|
20231102,163500,88302602,512,512,512,512,0
|
|
20231102,163400,88302602,512,512,512,512,0
|
|
20231102,163300,88302602,512,512,512,512,0
|
|
20231102,163200,88302602,512,512,512,512,10357
|
|
20231102,163100,88302602,512,512,512,512,0
|
|
20231102,163000,88302602,512,512,512,512,0
|
|
20231102,162900,88302602,512,512,512,512,0
|
|
20231102,162800,88302602,512,512,512,512,0
|
|
20231102,162700,88302602,512,512,512,512,0
|
|
20231102,162600,88302602,512,512,512,512,0
|
|
20231102,162500,88302602,512,512,512,512,0
|
|
20231102,162400,88302602,512,512,512,512,0
|
|
20231102,162300,88302602,512,512,512,512,0
|
|
20231102,162200,88302602,512,512,512,512,0
|
|
20231102,162100,88302602,512,512,512,512,0
|
|
20231102,162000,88302602,512,512,512,512,0
|
|
20231102,161900,88302602,512,512,512,512,0
|
|
20231102,161800,88302602,512,512,512,512,0
|
|
20231102,161700,88302602,512,512,512,512,0
|
|
20231102,161600,88302602,512,512,512,512,0
|
|
20231102,161500,88302602,512,512,512,512,0
|
|
20231102,161400,88302602,512,512,512,512,0
|
|
20231102,161300,88302602,512,512,512,512,0
|
|
20231102,161200,88302602,512,512,512,512,0
|
|
20231102,161100,88302602,512,512,512,512,0
|
|
20231102,161000,88302602,512,512,512,512,0
|
|
20231102,160900,88302602,512,512,512,512,0
|
|
20231102,160800,88302602,512,512,512,512,0
|
|
20231102,160700,88302602,512,512,512,512,0
|
|
20231102,160600,88302602,512,512,512,512,0
|
|
20231102,160500,88302602,512,512,512,512,0
|
|
20231102,160400,88302602,512,512,512,512,0
|
|
20231102,160300,88302602,512,512,512,512,0
|
|
20231102,160200,88302602,512,512,512,512,10357
|
|
20231102,160100,88302602,512,512,512,512,0
|
|
20231102,160000,88302602,512,512,512,512,0
|
|
20231102,155900,88302602,512,512,512,512,0
|
|
20231102,155800,88302602,512,512,512,512,0
|
|
20231102,155700,88302602,512,512,512,512,0
|
|
20231102,155600,88302602,512,512,512,512,0
|
|
20231102,155500,88302602,512,512,512,512,0
|
|
20231102,155400,88302602,512,512,512,512,0
|
|
20231102,155300,88302602,512,512,512,512,0
|
|
20231102,155200,88302602,512,512,512,512,0
|
|
20231102,155100,88302602,512,512,512,512,0
|
|
20231102,155000,88302602,512,512,512,512,0
|
|
20231102,154900,88302602,512,512,512,512,0
|
|
20231102,154800,88302602,512,512,512,512,0
|
|
20231102,154700,88302602,512,512,512,512,0
|
|
20231102,154600,88302602,512,512,512,512,0
|
|
20231102,154500,88302602,512,512,512,512,0
|
|
20231102,154400,88302602,512,512,512,512,0
|
|
20231102,154300,88302602,512,512,512,512,0
|
|
20231102,154200,88302602,512,512,512,512,0
|
|
20231102,154100,88302602,512,512,512,512,0
|
|
20231102,154000,88302602,512,512,512,512,0
|
|
20231102,153900,88302602,512,512,512,512,0
|
|
20231102,153800,88302602,512,512,512,512,0
|
|
20231102,153700,88302602,512,512,512,512,0
|
|
20231102,153600,88302602,512,512,512,512,0
|
|
20231102,153500,88302602,512,512,512,512,0
|
|
20231102,153400,88302602,512,512,512,512,0
|
|
20231102,153300,88302602,512,512,512,512,0
|
|
20231102,153200,88302602,512,512,512,512,10357
|
|
20231102,153100,88302602,512,512,512,512,0
|
|
20231102,153000,88302602,512,512,512,512,10357
|
|
20231102,152900,82999818,511,511,511,511,0
|
|
20231102,152800,82999818,511,511,511,511,0
|
|
20231102,152700,82999818,511,511,511,511,0
|
|
20231102,152600,82999818,511,511,511,511,0
|
|
20231102,152500,82999818,511,511,511,511,0
|
|
20231102,152400,82999818,511,511,511,511,0
|
|
20231102,152300,82999818,511,511,511,511,0
|
|
20231102,152200,82999818,511,511,511,511,0
|
|
20231102,152100,82999818,511,511,511,511,0
|
|
20231102,152000,82999818,511,511,511,511,0
|
|
20231102,151900,82999818,511,511,511,510,2406
|
|
20231102,151800,81770656,511,511,511,511,0
|
|
20231102,151700,81770656,511,511,511,511,0
|
|
20231102,151600,81770656,511,511,511,510,130
|
|
20231102,151500,81704246,511,511,511,511,1
|
|
20231102,151400,81703735,510,510,510,510,521
|
|
20231102,151300,81438025,510,510,510,510,2326
|
|
20231102,151200,80251765,512,512,512,512,0
|
|
20231102,151100,80251765,512,511,512,510,642
|
|
20231102,151000,79923721,511,512,512,511,4711
|
|
20231102,150900,77516399,511,511,511,511,4750
|
|
20231102,150800,75089149,511,511,511,511,0
|
|
20231102,150700,75089149,511,511,511,511,1
|
|
20231102,150600,75088638,511,511,511,511,11
|
|
20231102,150500,75083017,511,511,511,511,397
|
|
20231102,150400,74880150,511,511,511,511,51
|
|
20231102,150300,74854089,511,511,511,511,0
|
|
20231102,150200,74854089,511,511,511,511,0
|
|
20231102,150100,74854089,511,511,511,511,0
|
|
20231102,150000,74854089,511,511,511,511,3
|
|
20231102,145900,74852556,511,511,511,511,13
|
|
20231102,145800,74845913,511,511,511,511,0
|
|
20231102,145700,74845913,511,511,511,511,0
|
|
20231102,145600,74845913,511,511,511,511,119
|
|
20231102,145500,74785104,511,511,511,511,0
|
|
20231102,145400,74785104,511,511,511,511,61
|
|
20231102,145300,74753933,512,511,512,511,542
|
|
20231102,145200,74476768,511,511,511,511,0
|
|
20231102,145100,74476768,511,511,511,511,2
|
|
20231102,145000,74475746,511,511,511,511,1
|
|
20231102,144900,74475235,511,511,511,511,677
|
|
20231102,144800,74129288,511,511,511,511,13300
|
|
20231102,144700,67332988,511,511,511,511,0
|
|
20231102,144600,67332988,511,511,511,511,100
|
|
20231102,144500,67281888,512,512,512,512,0
|
|
20231102,144400,67281888,512,512,512,512,0
|
|
20231102,144300,67281888,512,512,512,512,3
|
|
20231102,144200,67280352,512,512,512,511,1003
|
|
20231102,144100,66766818,512,511,512,511,228
|
|
20231102,144000,66650308,511,511,511,510,4
|
|
20231102,143900,66648266,510,510,510,510,301
|
|
20231102,143800,66494756,510,510,510,510,0
|
|
20231102,143700,66494756,510,510,510,510,0
|
|
20231102,143600,66494756,510,510,510,510,243
|
|
20231102,143500,66370826,510,510,510,510,1000
|
|
20231102,143400,65860826,510,510,510,510,1000
|
|
20231102,143300,65350826,510,510,510,510,0
|
|
20231102,143200,65350826,510,510,510,510,0
|
|
20231102,143100,65350826,510,510,510,510,0
|
|
20231102,143000,65350826,510,510,510,510,1
|
|
20231102,142900,65350316,510,510,510,510,10
|
|
20231102,142800,65345216,510,510,510,510,0
|
|
20231102,142700,65345216,510,510,510,510,0
|
|
20231102,142600,65345216,510,510,510,510,0
|
|
20231102,142500,65345216,510,510,510,510,0
|
|
20231102,142400,65345216,510,510,510,510,0
|
|
20231102,142300,65345216,510,510,510,510,1
|
|
20231102,142200,65344706,508,508,508,508,0
|
|
20231102,142100,65344706,508,509,509,508,97
|
|
20231102,142000,65295423,509,510,510,509,102
|
|
20231102,141900,65243404,509,509,509,509,307
|
|
20231102,141800,65087141,508,509,509,508,1024
|
|
20231102,141700,64566929,509,509,509,509,0
|
|
20231102,141600,64566929,509,509,509,509,0
|
|
20231102,141500,64566929,509,509,509,509,0
|
|
20231102,141400,64566929,509,509,509,509,0
|
|
20231102,141300,64566929,509,509,509,509,1
|
|
20231102,141200,64566420,508,508,508,508,100
|
|
20231102,141100,64515620,509,509,509,509,11
|
|
20231102,141000,64510021,509,509,509,509,2
|
|
20231102,140900,64509003,508,508,508,508,0
|
|
20231102,140800,64509003,508,508,508,508,1000
|
|
20231102,140700,64001003,508,508,508,508,0
|
|
20231102,140600,64001003,508,508,508,508,0
|
|
20231102,140500,64001003,508,508,508,508,0
|
|
20231102,140400,64001003,508,508,508,508,1
|
|
20231102,140300,64000495,509,509,509,509,0
|
|
20231102,140200,64000495,509,509,509,509,38
|
|
20231102,140100,63981153,509,509,509,509,6
|
|
20231102,140000,63978099,509,509,509,509,1
|
|
20231102,135900,63977590,509,509,509,509,1500
|
|
20231102,135800,63214090,509,509,509,509,0
|
|
20231102,135700,63214090,509,509,509,509,0
|
|
20231102,135600,63214090,509,509,509,509,1600
|
|
20231102,135500,62399690,509,509,509,509,1
|
|
20231102,135400,62399181,509,509,509,509,0
|
|
20231102,135300,62399181,509,509,509,509,0
|
|
20231102,135200,62399181,509,509,509,509,0
|
|
20231102,135100,62399181,509,509,509,509,0
|
|
20231102,135000,62399181,509,509,509,509,1
|
|
20231102,134900,62398672,508,508,508,508,700
|
|
20231102,134800,62043072,509,509,509,509,0
|
|
20231102,134700,62043072,509,509,509,509,0
|
|
20231102,134600,62043072,509,509,509,509,1
|
|
20231102,134500,62042563,509,508,509,508,38
|
|
20231102,134400,62023258,509,509,509,509,0
|
|
20231102,134300,62023258,509,509,509,509,0
|
|
20231102,134200,62023258,509,509,509,509,0
|
|
20231102,134100,62023258,509,509,509,509,0
|
|
20231102,134000,62023258,509,509,509,509,1
|
|
20231102,133900,62022749,508,508,508,508,1759
|
|
20231102,133800,61129177,509,509,509,509,0
|
|
20231102,133700,61129177,509,509,509,509,60
|
|
20231102,133600,61098637,509,509,509,509,0
|
|
20231102,133500,61098637,509,509,509,509,0
|
|
20231102,133400,61098637,509,509,509,509,500
|
|
20231102,133300,60844137,509,509,509,509,1000
|
|
20231102,133200,60335137,509,509,509,509,0
|
|
20231102,133100,60335137,509,509,509,509,1
|
|
20231102,133000,60334628,508,509,509,508,2
|
|
20231102,132900,60333611,509,509,509,509,0
|
|
20231102,132800,60333611,509,509,509,509,0
|
|
20231102,132700,60333611,509,509,509,509,0
|
|
20231102,132600,60333611,509,509,509,509,1
|
|
20231102,132500,60333102,508,508,508,508,20
|
|
20231102,132400,60322942,509,509,509,509,0
|
|
20231102,132300,60322942,509,509,509,509,1
|
|
20231102,132200,60322433,509,509,509,509,9
|
|
20231102,132100,60317852,509,509,509,509,1
|
|
20231102,132000,60317343,509,509,509,509,1
|
|
20231102,131900,60316834,509,508,509,508,1001
|
|
20231102,131800,59808325,508,508,508,508,1000
|
|
20231102,131700,59300325,509,509,509,509,0
|
|
20231102,131600,59300325,509,509,509,509,0
|
|
20231102,131500,59300325,509,509,509,509,5
|
|
20231102,131400,59297780,509,509,509,509,0
|
|
20231102,131300,59297780,509,509,509,509,0
|
|
20231102,131200,59297780,509,509,509,509,0
|
|
20231102,131100,59297780,509,509,509,509,0
|
|
20231102,131000,59297780,509,509,509,509,1
|
|
20231102,130900,59297271,509,509,509,509,500
|
|
20231102,130800,59042771,509,509,509,509,1
|
|
20231102,130700,59042262,509,509,509,509,0
|
|
20231102,130600,59042262,509,509,509,509,0
|
|
20231102,130500,59042262,509,509,509,509,1
|
|
20231102,130400,59041753,509,509,509,509,0
|
|
20231102,130300,59041753,509,509,509,509,0
|
|
20231102,130200,59041753,509,509,509,509,50
|
|
20231102,130100,59016303,509,509,509,509,2
|
|
20231102,130000,59015285,509,509,509,509,1
|
|
20231102,125900,59014776,509,509,509,509,0
|
|
20231102,125800,59014776,509,509,509,509,1
|
|
20231102,125700,59014267,509,509,509,509,1
|
|
20231102,125600,59013758,507,507,507,507,0
|
|
20231102,125500,59013758,507,507,507,507,0
|
|
20231102,125400,59013758,507,507,507,507,0
|
|
20231102,125300,59013758,507,508,508,507,500
|
|
20231102,125200,58760248,509,509,509,509,1
|
|
20231102,125100,58759739,509,509,509,509,0
|
|
20231102,125000,58759739,509,509,509,509,1
|
|
20231102,124900,58759230,510,510,510,510,0
|
|
20231102,124800,58759230,510,510,510,510,0
|
|
20231102,124700,58759230,510,510,510,510,0
|
|
20231102,124600,58759230,510,510,510,510,0
|
|
20231102,124500,58759230,510,510,510,510,15
|
|
20231102,124400,58751580,510,510,510,510,30
|
|
20231102,124300,58736280,510,510,510,510,0
|
|
20231102,124200,58736280,510,510,510,510,0
|
|
20231102,124100,58736280,510,510,510,510,0
|
|
20231102,124000,58736280,510,510,510,510,1
|
|
20231102,123900,58735770,509,509,509,509,0
|
|
20231102,123800,58735770,509,509,509,509,0
|
|
20231102,123700,58735770,509,509,509,509,0
|
|
20231102,123600,58735770,509,509,509,509,0
|
|
20231102,123500,58735770,509,509,509,509,1
|
|
20231102,123400,58735261,510,510,510,510,0
|
|
20231102,123300,58735261,510,510,510,510,1
|
|
20231102,123200,58734751,510,510,510,510,0
|
|
20231102,123100,58734751,510,510,510,510,0
|
|
20231102,123000,58734751,510,510,510,510,2
|
|
20231102,122900,58733731,510,510,510,510,0
|
|
20231102,122800,58733731,510,510,510,510,0
|
|
20231102,122700,58733731,510,510,510,510,0
|
|
20231102,122600,58733731,510,510,510,510,310
|
|
20231102,122500,58575631,510,508,510,508,1009
|
|
20231102,122400,58061245,508,508,508,508,6
|
|
20231102,122300,58058197,508,508,508,508,0
|
|
20231102,122200,58058197,508,508,508,508,0
|
|
20231102,122100,58058197,508,508,508,508,10
|
|
20231102,122000,58053117,508,508,508,508,1
|
|
20231102,121900,58052609,508,507,508,507,2100
|
|
20231102,121800,56987809,508,508,508,508,14
|
|
20231102,121700,56980697,508,508,508,508,0
|
|
20231102,121600,56980697,508,507,508,507,1125
|
|
20231102,121500,56409697,508,508,508,508,0
|
|
20231102,121400,56409697,508,508,508,506,1052
|
|
20231102,121300,55876829,508,508,508,508,1435
|
|
20231102,121200,55147849,509,509,509,509,1528
|
|
20231102,121100,54370097,510,510,510,510,1
|
|
20231102,121000,54369587,511,511,511,511,1
|
|
20231102,120900,54369076,510,510,510,510,894
|
|
20231102,120800,53913136,509,509,509,509,0
|
|
20231102,120700,53913136,509,509,509,509,108
|
|
20231102,120600,53858164,509,509,509,509,0
|
|
20231102,120500,53858164,509,510,510,509,53
|
|
20231102,120400,53831184,510,510,510,510,0
|
|
20231102,120300,53831184,510,509,510,509,51
|
|
20231102,120200,53805175,509,509,509,509,2
|
|
20231102,120100,53804157,510,510,510,510,0
|
|
20231102,120000,53804157,510,510,510,510,1
|
|
20231102,115900,53803647,510,510,510,510,0
|
|
20231102,115800,53803647,510,510,510,510,0
|
|
20231102,115700,53803647,510,510,510,510,0
|
|
20231102,115600,53803647,510,510,510,510,0
|
|
20231102,115500,53803647,510,510,510,510,10
|
|
20231102,115400,53798547,509,509,509,509,0
|
|
20231102,115300,53798547,509,510,510,509,3850
|
|
20231102,115200,51838797,511,511,511,511,0
|
|
20231102,115100,51838797,511,511,511,511,0
|
|
20231102,115000,51838797,511,511,511,511,6
|
|
20231102,114900,51835731,511,511,511,511,0
|
|
20231102,114800,51835731,511,511,511,511,0
|
|
20231102,114700,51835731,511,511,511,511,0
|
|
20231102,114600,51835731,511,511,511,511,2
|
|
20231102,114500,51834709,511,511,511,511,5
|
|
20231102,114400,51832154,511,511,511,511,0
|
|
20231102,114300,51832154,511,511,511,511,0
|
|
20231102,114200,51832154,511,511,511,511,0
|
|
20231102,114100,51832154,511,511,511,511,1
|
|
20231102,114000,51831643,511,511,511,511,1
|
|
20231102,113900,51831132,511,511,511,511,1
|
|
20231102,113800,51830621,511,511,511,511,0
|
|
20231102,113700,51830621,511,511,511,511,0
|
|
20231102,113600,51830621,511,511,511,511,1
|
|
20231102,113500,51830110,512,512,512,512,0
|
|
20231102,113400,51830110,512,512,512,512,0
|
|
20231102,113300,51830110,512,509,512,509,501
|
|
20231102,113200,51575098,509,509,509,509,0
|
|
20231102,113100,51575098,509,511,511,509,97
|
|
20231102,113000,51525689,512,512,512,512,1
|
|
20231102,112900,51525177,511,511,511,511,15
|
|
20231102,112800,51517512,512,512,512,512,9
|
|
20231102,112700,51512904,512,512,512,512,773
|
|
20231102,112600,51117128,512,512,512,512,0
|
|
20231102,112500,51117128,512,512,512,512,0
|
|
20231102,112400,51117128,512,512,512,512,0
|
|
20231102,112300,51117128,512,512,512,512,97
|
|
20231102,112200,51067464,512,512,512,512,0
|
|
20231102,112100,51067464,512,512,512,512,1
|
|
20231102,112000,51066952,508,512,512,508,588
|
|
20231102,111900,50767889,512,512,512,512,0
|
|
20231102,111800,50767889,512,512,512,512,0
|
|
20231102,111700,50767889,512,512,512,512,40
|
|
20231102,111600,50747409,509,512,512,509,2
|
|
20231102,111500,50746388,512,512,512,512,0
|
|
20231102,111400,50746388,512,512,512,512,0
|
|
20231102,111300,50746388,512,512,512,512,0
|
|
20231102,111200,50746388,512,512,512,512,3
|
|
20231102,111100,50744852,512,512,512,512,0
|
|
20231102,111000,50744852,512,512,512,512,1
|
|
20231102,110900,50744340,512,512,512,512,0
|
|
20231102,110800,50744340,512,512,512,512,0
|
|
20231102,110700,50744340,512,512,512,512,1500
|
|
20231102,110600,49976340,512,512,512,512,0
|
|
20231102,110500,49976340,512,512,512,512,1
|
|
20231102,110400,49975828,508,509,509,508,820
|
|
20231102,110300,49559030,512,512,512,512,2000
|
|
20231102,110200,48535030,512,512,512,512,1
|
|
20231102,110100,48534518,512,509,512,509,2
|
|
20231102,110000,48533497,512,512,512,512,1
|
|
20231102,105900,48532985,510,510,510,510,92
|
|
20231102,105800,48486065,510,510,510,510,0
|
|
20231102,105700,48486065,510,510,510,510,618
|
|
20231102,105600,48170885,512,512,512,512,0
|
|
20231102,105500,48170885,512,511,512,511,10
|
|
20231102,105400,48165774,511,511,511,511,0
|
|
20231102,105300,48165774,511,511,511,511,0
|
|
20231102,105200,48165774,511,511,511,511,0
|
|
20231102,105100,48165774,511,511,511,511,5
|
|
20231102,105000,48163219,507,512,512,507,2401
|
|
20231102,104900,46943058,511,511,511,511,1
|
|
20231102,104800,46942547,511,511,511,511,1
|
|
20231102,104700,46942036,511,512,512,511,2
|
|
20231102,104600,46941013,512,512,512,512,0
|
|
20231102,104500,46941013,512,512,512,512,0
|
|
20231102,104400,46941013,512,512,512,512,10
|
|
20231102,104300,46935893,512,510,512,510,68
|
|
20231102,104200,46901161,510,510,510,510,3
|
|
20231102,104100,46899631,510,510,510,510,10
|
|
20231102,104000,46894531,510,510,510,510,44
|
|
20231102,103900,46872091,509,509,509,509,285
|
|
20231102,103800,46727026,510,510,510,510,6205
|
|
20231102,103700,43562476,513,513,513,513,20
|
|
20231102,103600,43552216,512,512,512,512,200
|
|
20231102,103500,43449816,510,512,512,510,108
|
|
20231102,103400,43394734,510,510,510,510,0
|
|
20231102,103300,43394734,510,510,510,510,0
|
|
20231102,103200,43394734,510,510,510,510,170
|
|
20231102,103100,43308034,512,512,512,512,0
|
|
20231102,103000,43308034,512,512,512,512,1
|
|
20231102,102900,43307522,511,511,511,511,501
|
|
20231102,102800,43051511,511,511,511,511,0
|
|
20231102,102700,43051511,511,511,511,511,1
|
|
20231102,102600,43051000,511,511,511,511,0
|
|
20231102,102500,43051000,511,511,511,511,0
|
|
20231102,102400,43051000,511,511,511,511,0
|
|
20231102,102300,43051000,511,511,511,511,0
|
|
20231102,102200,43051000,511,511,511,511,0
|
|
20231102,102100,43051000,511,511,511,511,0
|
|
20231102,102000,43051000,511,511,511,511,1
|
|
20231102,101900,43050489,511,511,511,511,81
|
|
20231102,101800,43009098,511,510,511,510,926
|
|
20231102,101700,42535913,510,510,510,510,0
|
|
20231102,101600,42535913,510,510,510,510,0
|
|
20231102,101500,42535913,510,511,511,510,584
|
|
20231102,101400,42238072,510,510,510,510,0
|
|
20231102,101300,42238072,510,510,510,510,0
|
|
20231102,101200,42238072,510,510,510,510,0
|
|
20231102,101100,42238072,510,510,510,510,0
|
|
20231102,101000,42238072,510,511,511,510,3645
|
|
20231102,100900,40379121,511,511,511,511,1
|
|
20231102,100800,40378610,511,511,511,511,0
|
|
20231102,100700,40378610,511,511,511,511,8
|
|
20231102,100600,40374522,511,511,511,511,1
|
|
20231102,100500,40374011,510,510,510,510,0
|
|
20231102,100400,40374011,510,510,510,510,0
|
|
20231102,100300,40374011,510,510,510,510,11
|
|
20231102,100200,40368401,510,511,511,510,147
|
|
20231102,100100,40293409,511,511,511,511,0
|
|
20231102,100000,40293409,511,511,511,511,1
|
|
20231102,095900,40292898,510,510,510,510,1
|
|
20231102,095800,40292388,511,511,511,510,44
|
|
20231102,095700,40269927,510,510,510,510,1
|
|
20231102,095600,40269417,511,511,511,511,0
|
|
20231102,095500,40269417,511,511,511,511,0
|
|
20231102,095400,40269417,511,511,511,511,500
|
|
20231102,095300,40013917,512,509,512,509,15002
|
|
20231102,095200,32359111,507,507,507,507,0
|
|
20231102,095100,32359111,507,507,507,507,32
|
|
20231102,095000,32342887,507,508,508,507,39
|
|
20231102,094900,32323113,508,508,508,508,364
|
|
20231102,094800,32138201,509,509,509,509,104
|
|
20231102,094700,32085265,509,509,509,509,5
|
|
20231102,094600,32082720,509,510,510,509,502
|
|
20231102,094500,31827200,510,510,510,510,5
|
|
20231102,094400,31824650,510,510,510,509,2541
|
|
20231102,094300,30531202,509,509,509,509,0
|
|
20231102,094200,30531202,509,510,510,509,757
|
|
20231102,094100,30145659,510,510,510,510,206
|
|
20231102,094000,30040599,509,510,510,509,8
|
|
20231102,093900,30036526,510,509,510,509,992
|
|
20231102,093800,29531098,509,509,509,509,4
|
|
20231102,093700,29529062,509,509,509,509,642
|
|
20231102,093600,29202284,510,510,510,510,0
|
|
20231102,093500,29202284,510,510,510,510,1
|
|
20231102,093400,29201774,510,510,510,509,207
|
|
20231102,093300,29096404,510,510,510,510,815
|
|
20231102,093200,28680754,510,510,510,510,17
|
|
20231102,093100,28672084,510,510,510,510,4
|
|
20231102,093000,28670044,509,510,510,509,1041
|
|
20231102,092900,28140174,510,510,510,510,4
|
|
20231102,092800,28138134,510,510,510,510,100
|
|
20231102,092700,28087134,509,510,510,509,482
|
|
20231102,092600,27841325,510,510,510,510,7
|
|
20231102,092500,27837755,510,511,511,510,22
|
|
20231102,092400,27826515,511,511,511,511,3
|
|
20231102,092300,27824982,511,511,511,511,10
|
|
20231102,092200,27819872,511,511,511,511,10
|
|
20231102,092100,27814762,511,511,512,511,1004
|
|
20231102,092000,27300791,512,509,512,509,2001
|
|
20231102,091900,26278397,510,510,510,510,0
|
|
20231102,091800,26278397,510,508,510,508,2000
|
|
20231102,091700,25260526,508,508,508,508,3
|
|
20231102,091600,25259002,509,508,509,507,1968
|
|
20231102,091500,24259342,507,507,508,507,1497
|
|
20231102,091400,23499400,507,507,507,507,51
|
|
20231102,091300,23473543,507,507,507,507,556
|
|
20231102,091200,23191651,507,506,507,506,572
|
|
20231102,091100,22901745,507,506,507,506,1233
|
|
20231102,091000,22277689,507,507,507,507,2000
|
|
20231102,090900,21263689,506,506,506,506,774
|
|
20231102,090800,20872045,506,505,506,505,660
|
|
20231102,090700,20538744,505,504,506,504,4987
|
|
20231102,090600,18020435,504,504,504,504,434
|
|
20231102,090500,17801699,502,502,502,502,0
|
|
20231102,090400,17801699,502,507,507,502,17923
|
|
20231102,090300,8774094,507,508,508,504,5251
|
|
20231102,090200,6118039,508,510,510,508,2517
|
|
20231102,090100,4838371,511,511,511,511,0
|
|
20231102,090000,4838371,511,510,511,510,9487
|