652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194900,226168912,354,354,354,354,691
|
|
20231113,194800,226168912,354,354,354,354,0
|
|
20231113,194700,226168912,354,354,354,354,0
|
|
20231113,194600,226168912,354,354,354,354,0
|
|
20231113,194500,226168912,354,354,354,354,0
|
|
20231113,194400,226168912,354,354,354,354,0
|
|
20231113,194300,226168912,354,354,354,354,0
|
|
20231113,194200,226168912,354,354,354,354,0
|
|
20231113,194100,226168912,354,354,354,354,0
|
|
20231113,194000,226168912,354,354,354,354,0
|
|
20231113,193900,226168912,354,354,354,354,0
|
|
20231113,193800,226168912,354,354,354,354,0
|
|
20231113,193700,226168912,354,354,354,354,0
|
|
20231113,193600,226168912,354,354,354,354,0
|
|
20231113,193500,226168912,354,354,354,354,0
|
|
20231113,193400,226168912,354,354,354,354,0
|
|
20231113,193300,226168912,354,354,354,354,0
|
|
20231113,193200,226168912,354,354,354,354,0
|
|
20231113,193100,226168912,354,354,354,354,0
|
|
20231113,193000,226168912,354,354,354,354,0
|
|
20231113,192900,226168912,354,354,354,354,0
|
|
20231113,192800,226168912,354,354,354,354,0
|
|
20231113,192700,226168912,354,354,354,354,0
|
|
20231113,192600,226168912,354,354,354,354,0
|
|
20231113,192500,226168912,354,354,354,354,0
|
|
20231113,192400,226168912,354,354,354,354,0
|
|
20231113,192300,226168912,354,354,354,354,0
|
|
20231113,192200,226168912,354,354,354,354,0
|
|
20231113,192100,226168912,354,354,354,354,0
|
|
20231113,192000,226168912,354,354,354,354,0
|
|
20231113,191900,226168912,354,354,354,354,691
|
|
20231113,191800,226168912,354,354,354,354,0
|
|
20231113,191700,226168912,354,354,354,354,0
|
|
20231113,191600,226168912,354,354,354,354,0
|
|
20231113,191500,226168912,354,354,354,354,0
|
|
20231113,191400,226168912,354,354,354,354,0
|
|
20231113,191300,226168912,354,354,354,354,0
|
|
20231113,191200,226168912,354,354,354,354,0
|
|
20231113,191100,226168912,354,354,354,354,0
|
|
20231113,191000,226168912,354,354,354,354,0
|
|
20231113,190900,226168912,354,354,354,354,0
|
|
20231113,190800,226168912,354,354,354,354,0
|
|
20231113,190700,226168912,354,354,354,354,0
|
|
20231113,190600,226168912,354,354,354,354,0
|
|
20231113,190500,226168912,354,354,354,354,0
|
|
20231113,190400,226168912,354,354,354,354,0
|
|
20231113,190300,226168912,354,354,354,354,0
|
|
20231113,190200,226168912,354,354,354,354,0
|
|
20231113,190100,226168912,354,354,354,354,0
|
|
20231113,190000,226168912,354,354,354,354,0
|
|
20231113,185900,226168912,354,354,354,354,0
|
|
20231113,185800,226168912,354,354,354,354,0
|
|
20231113,185700,226168912,354,354,354,354,0
|
|
20231113,185600,226168912,354,354,354,354,0
|
|
20231113,185500,226168912,354,354,354,354,0
|
|
20231113,185400,226168912,354,354,354,354,0
|
|
20231113,185300,226168912,354,354,354,354,0
|
|
20231113,185200,226168912,354,354,354,354,0
|
|
20231113,185100,226168912,354,354,354,354,0
|
|
20231113,185000,226168912,354,354,354,354,0
|
|
20231113,184900,226168912,354,354,354,354,691
|
|
20231113,184800,226168912,354,354,354,354,0
|
|
20231113,184700,226168912,354,354,354,354,0
|
|
20231113,184600,226168912,354,354,354,354,0
|
|
20231113,184500,226168912,354,354,354,354,0
|
|
20231113,184400,226168912,354,354,354,354,0
|
|
20231113,184300,226168912,354,354,354,354,0
|
|
20231113,184200,226168912,354,354,354,354,0
|
|
20231113,184100,226168912,354,354,354,354,0
|
|
20231113,184000,226168912,354,354,354,354,0
|
|
20231113,183900,226168912,354,354,354,354,0
|
|
20231113,183800,226168912,354,354,354,354,0
|
|
20231113,183700,226168912,354,354,354,354,0
|
|
20231113,183600,226168912,354,354,354,354,0
|
|
20231113,183500,226168912,354,354,354,354,0
|
|
20231113,183400,226168912,354,354,354,354,0
|
|
20231113,183300,226168912,354,354,354,354,0
|
|
20231113,183200,226168912,354,354,354,354,0
|
|
20231113,183100,226168912,354,354,354,354,0
|
|
20231113,183000,226168912,354,354,354,354,0
|
|
20231113,182900,226168912,354,354,354,354,0
|
|
20231113,182800,226168912,354,354,354,354,0
|
|
20231113,182700,226168912,354,354,354,354,0
|
|
20231113,182600,226168912,354,354,354,354,0
|
|
20231113,182500,226168912,354,354,354,354,0
|
|
20231113,182400,226168912,354,354,354,354,0
|
|
20231113,182300,226168912,354,354,354,354,0
|
|
20231113,182200,226168912,354,354,354,354,0
|
|
20231113,182100,226168912,354,354,354,354,0
|
|
20231113,182000,226168912,354,354,354,354,0
|
|
20231113,181900,226168912,354,354,354,354,691
|
|
20231113,181800,226168912,354,354,354,354,0
|
|
20231113,181700,226168912,354,354,354,354,0
|
|
20231113,181600,226168912,354,354,354,354,0
|
|
20231113,181500,226168912,354,354,354,354,0
|
|
20231113,181400,226168912,354,354,354,354,0
|
|
20231113,181300,226168912,354,354,354,354,0
|
|
20231113,181200,226168912,354,354,354,354,0
|
|
20231113,181100,226168912,354,354,354,354,0
|
|
20231113,181000,226168912,354,354,354,354,0
|
|
20231113,180900,226168912,354,354,354,354,0
|
|
20231113,180800,226168912,354,354,354,354,0
|
|
20231113,180700,226168912,354,354,354,354,0
|
|
20231113,180600,226168912,354,354,354,354,0
|
|
20231113,180500,226168912,354,354,354,354,0
|
|
20231113,180400,226168912,354,354,354,354,0
|
|
20231113,180300,226168912,354,354,354,354,0
|
|
20231113,180200,226168912,354,354,354,354,0
|
|
20231113,180100,226168912,354,354,354,354,0
|
|
20231113,180000,226168912,354,354,354,354,0
|
|
20231113,175900,226168912,354,354,354,354,0
|
|
20231113,175800,226168912,354,354,354,354,0
|
|
20231113,175700,226168912,354,354,354,354,0
|
|
20231113,175600,226168912,354,354,354,354,0
|
|
20231113,175500,226168912,354,354,354,354,0
|
|
20231113,175400,226168912,354,354,354,354,0
|
|
20231113,175300,226168912,354,354,354,354,0
|
|
20231113,175200,226168912,354,354,354,354,0
|
|
20231113,175100,226168912,354,354,354,354,0
|
|
20231113,175000,226168912,354,354,354,354,0
|
|
20231113,174900,226168912,354,354,354,354,691
|
|
20231113,174800,226168912,354,354,354,354,0
|
|
20231113,174700,226168912,354,354,354,354,0
|
|
20231113,174600,226168912,354,354,354,354,0
|
|
20231113,174500,226168912,354,354,354,354,0
|
|
20231113,174400,226168912,354,354,354,354,0
|
|
20231113,174300,226168912,354,354,354,354,0
|
|
20231113,174200,226168912,354,354,354,354,0
|
|
20231113,174100,226168912,354,354,354,354,0
|
|
20231113,174000,226168912,354,354,354,354,0
|
|
20231113,173900,226168912,354,354,354,354,0
|
|
20231113,173800,226168912,354,354,354,354,0
|
|
20231113,173700,226168912,354,354,354,354,0
|
|
20231113,173600,226168912,354,354,354,354,0
|
|
20231113,173500,226168912,354,354,354,354,0
|
|
20231113,173400,226168912,354,354,354,354,0
|
|
20231113,173300,226168912,354,354,354,354,0
|
|
20231113,173200,226168912,354,354,354,354,0
|
|
20231113,173100,226168912,354,354,354,354,0
|
|
20231113,173000,226168912,354,354,354,354,0
|
|
20231113,172900,226168912,354,354,354,354,0
|
|
20231113,172800,226168912,354,354,354,354,0
|
|
20231113,172700,226168912,354,354,354,354,0
|
|
20231113,172600,226168912,354,354,354,354,0
|
|
20231113,172500,226168912,354,354,354,354,0
|
|
20231113,172400,226168912,354,354,354,354,0
|
|
20231113,172300,226168912,354,354,354,354,0
|
|
20231113,172200,226168912,354,354,354,354,0
|
|
20231113,172100,226168912,354,354,354,354,0
|
|
20231113,172000,226168912,354,354,354,354,0
|
|
20231113,171900,226168912,354,354,354,354,691
|
|
20231113,171800,226168912,354,354,354,354,0
|
|
20231113,171700,226168912,354,354,354,354,0
|
|
20231113,171600,226168912,354,354,354,354,0
|
|
20231113,171500,226168912,354,354,354,354,0
|
|
20231113,171400,226168912,354,354,354,354,0
|
|
20231113,171300,226168912,354,354,354,354,0
|
|
20231113,171200,226168912,354,354,354,354,0
|
|
20231113,171100,226168912,354,354,354,354,0
|
|
20231113,171000,226168912,354,354,354,354,0
|
|
20231113,170900,226168912,354,354,354,354,0
|
|
20231113,170800,226168912,354,354,354,354,0
|
|
20231113,170700,226168912,354,354,354,354,0
|
|
20231113,170600,226168912,354,354,354,354,0
|
|
20231113,170500,226168912,354,354,354,354,0
|
|
20231113,170400,226168912,354,354,354,354,0
|
|
20231113,170300,226168912,354,354,354,354,0
|
|
20231113,170200,226168912,354,354,354,354,0
|
|
20231113,170100,226168912,354,354,354,354,0
|
|
20231113,170000,226168912,354,354,354,354,0
|
|
20231113,165900,226168912,354,354,354,354,0
|
|
20231113,165800,226168912,354,354,354,354,0
|
|
20231113,165700,226168912,354,354,354,354,0
|
|
20231113,165600,226168912,354,354,354,354,0
|
|
20231113,165500,226168912,354,354,354,354,0
|
|
20231113,165400,226168912,354,354,354,354,0
|
|
20231113,165300,226168912,354,354,354,354,0
|
|
20231113,165200,226168912,354,354,354,354,0
|
|
20231113,165100,226168912,354,354,354,354,0
|
|
20231113,165000,226168912,354,354,354,354,0
|
|
20231113,164900,226168912,354,354,354,354,691
|
|
20231113,164800,226168912,354,354,354,354,0
|
|
20231113,164700,226168912,354,354,354,354,0
|
|
20231113,164600,226168912,354,354,354,354,0
|
|
20231113,164500,226168912,354,354,354,354,0
|
|
20231113,164400,226168912,354,354,354,354,0
|
|
20231113,164300,226168912,354,354,354,354,0
|
|
20231113,164200,226168912,354,354,354,354,0
|
|
20231113,164100,226168912,354,354,354,354,0
|
|
20231113,164000,226168912,354,354,354,354,0
|
|
20231113,163900,226168912,354,354,354,354,0
|
|
20231113,163800,226168912,354,354,354,354,0
|
|
20231113,163700,226168912,354,354,354,354,0
|
|
20231113,163600,226168912,354,354,354,354,0
|
|
20231113,163500,226168912,354,354,354,354,0
|
|
20231113,163400,226168912,354,354,354,354,0
|
|
20231113,163300,226168912,354,354,354,354,0
|
|
20231113,163200,226168912,354,354,354,354,0
|
|
20231113,163100,226168912,354,354,354,354,0
|
|
20231113,163000,226168912,354,354,354,354,0
|
|
20231113,162900,226168912,354,354,354,354,0
|
|
20231113,162800,226168912,354,354,354,354,0
|
|
20231113,162700,226168912,354,354,354,354,0
|
|
20231113,162600,226168912,354,354,354,354,0
|
|
20231113,162500,226168912,354,354,354,354,0
|
|
20231113,162400,226168912,354,354,354,354,0
|
|
20231113,162300,226168912,354,354,354,354,0
|
|
20231113,162200,226168912,354,354,354,354,0
|
|
20231113,162100,226168912,354,354,354,354,0
|
|
20231113,162000,226168912,354,354,354,354,0
|
|
20231113,161900,226168912,354,354,354,354,691
|
|
20231113,161800,226168912,354,354,354,354,0
|
|
20231113,161700,226168912,354,354,354,354,0
|
|
20231113,161600,226168912,354,354,354,354,0
|
|
20231113,161500,226168912,354,354,354,354,0
|
|
20231113,161400,226168912,354,354,354,354,0
|
|
20231113,161300,226168912,354,354,354,354,0
|
|
20231113,161200,226168912,354,354,354,354,0
|
|
20231113,161100,226168912,354,354,354,354,0
|
|
20231113,161000,226168912,354,354,354,354,0
|
|
20231113,160900,226168912,354,354,354,354,0
|
|
20231113,160800,226168912,354,354,354,354,0
|
|
20231113,160700,226168912,354,354,354,354,0
|
|
20231113,160600,226168912,354,354,354,354,0
|
|
20231113,160500,226168912,354,354,354,354,0
|
|
20231113,160400,226168912,354,354,354,354,0
|
|
20231113,160300,226168912,354,354,354,354,0
|
|
20231113,160200,226168912,354,354,354,354,0
|
|
20231113,160100,226168912,354,354,354,354,0
|
|
20231113,160000,226168912,354,354,354,354,0
|
|
20231113,155900,226168912,354,354,354,354,0
|
|
20231113,155800,226168912,354,354,354,354,0
|
|
20231113,155700,226168912,354,354,354,354,0
|
|
20231113,155600,226168912,354,354,354,354,0
|
|
20231113,155500,226168912,354,354,354,354,0
|
|
20231113,155400,226168912,354,354,354,354,0
|
|
20231113,155300,226168912,354,354,354,354,0
|
|
20231113,155200,226168912,354,354,354,354,0
|
|
20231113,155100,226168912,354,354,354,354,0
|
|
20231113,155000,226168912,354,354,354,354,0
|
|
20231113,154900,226168912,354,354,354,354,691
|
|
20231113,154800,226168912,354,354,354,354,0
|
|
20231113,154700,226168912,354,354,354,354,0
|
|
20231113,154600,226168912,354,354,354,354,0
|
|
20231113,154500,226168912,354,354,354,354,0
|
|
20231113,154400,226168912,354,354,354,354,0
|
|
20231113,154300,226168912,354,354,354,354,0
|
|
20231113,154200,226168912,354,354,354,354,0
|
|
20231113,154100,226168912,354,354,354,354,0
|
|
20231113,154000,226168912,354,354,354,354,0
|
|
20231113,153900,226168912,354,354,354,354,0
|
|
20231113,153800,226168912,354,354,354,354,0
|
|
20231113,153700,226168912,354,354,354,354,0
|
|
20231113,153600,226168912,354,354,354,354,0
|
|
20231113,153500,226168912,354,354,354,354,0
|
|
20231113,153400,226168912,354,354,354,354,0
|
|
20231113,153300,226168912,354,354,354,354,0
|
|
20231113,153200,226168912,354,354,354,354,0
|
|
20231113,153100,226168912,354,354,354,354,0
|
|
20231113,153000,226168912,354,354,354,354,691
|
|
20231113,152900,225924298,352,352,352,352,0
|
|
20231113,152800,225924298,352,352,352,352,0
|
|
20231113,152700,225924298,352,352,352,352,0
|
|
20231113,152600,225924298,352,352,352,352,0
|
|
20231113,152500,225924298,352,352,352,352,0
|
|
20231113,152400,225924298,352,352,352,352,0
|
|
20231113,152300,225924298,352,352,352,352,0
|
|
20231113,152200,225924298,352,352,352,352,0
|
|
20231113,152100,225924298,352,352,352,352,0
|
|
20231113,152000,225924298,352,352,352,352,0
|
|
20231113,151900,225924298,352,353,353,352,19293
|
|
20231113,151800,219119664,353,353,353,353,3201
|
|
20231113,151700,217989711,353,353,353,352,151
|
|
20231113,151600,217936508,353,352,353,352,104
|
|
20231113,151500,217899846,353,352,353,352,11
|
|
20231113,151400,217895973,352,352,352,352,299
|
|
20231113,151300,217790725,351,351,352,351,1556
|
|
20231113,151200,217244468,352,352,352,352,500
|
|
20231113,151100,217068468,351,352,352,351,5087
|
|
20231113,151000,215277884,352,352,352,352,5805
|
|
20231113,150900,213234524,353,352,353,352,5094
|
|
20231113,150800,211441342,352,352,352,352,1600
|
|
20231113,150700,210878142,353,353,353,353,16
|
|
20231113,150600,210872494,353,353,353,353,0
|
|
20231113,150500,210872494,353,353,353,353,0
|
|
20231113,150400,210872494,353,353,353,353,278
|
|
20231113,150300,210774360,353,353,353,353,0
|
|
20231113,150200,210774360,353,353,353,353,3953
|
|
20231113,150100,209378951,353,353,353,353,1000
|
|
20231113,150000,209025951,353,353,353,353,0
|
|
20231113,145900,209025951,353,353,353,353,21
|
|
20231113,145800,209018538,354,354,354,354,0
|
|
20231113,145700,209018538,354,354,354,354,0
|
|
20231113,145600,209018538,354,354,354,354,0
|
|
20231113,145500,209018538,354,354,354,354,896
|
|
20231113,145400,208701354,354,354,354,354,0
|
|
20231113,145300,208701354,354,354,354,354,21
|
|
20231113,145200,208693920,354,353,354,353,3600
|
|
20231113,145100,207422820,353,354,354,353,2499
|
|
20231113,145000,206540590,354,355,355,354,2771
|
|
20231113,144900,205559285,355,355,355,354,786
|
|
20231113,144800,205280275,356,356,356,356,1
|
|
20231113,144700,205279919,356,356,356,356,4000
|
|
20231113,144600,203855919,356,356,356,356,0
|
|
20231113,144500,203855919,356,357,357,356,166
|
|
20231113,144400,203796822,360,359,360,358,51
|
|
20231113,144300,203778503,359,359,360,359,44
|
|
20231113,144200,203762706,359,359,359,359,0
|
|
20231113,144100,203762706,359,359,359,359,0
|
|
20231113,144000,203762706,359,359,359,359,0
|
|
20231113,143900,203762706,359,359,359,359,700
|
|
20231113,143800,203511406,359,359,359,359,2700
|
|
20231113,143700,202542106,359,359,359,358,3
|
|
20231113,143600,202541030,359,359,359,359,0
|
|
20231113,143500,202541030,359,357,359,354,554
|
|
20231113,143400,202344623,359,359,359,359,0
|
|
20231113,143300,202344623,359,359,359,359,83
|
|
20231113,143200,202314826,358,358,358,358,1
|
|
20231113,143100,202314468,359,359,359,358,302
|
|
20231113,143000,202206051,359,358,359,358,508
|
|
20231113,142900,202023683,359,359,359,358,12
|
|
20231113,142800,202019380,358,359,359,358,6
|
|
20231113,142700,202017229,359,358,359,358,1010
|
|
20231113,142600,201654649,358,358,359,358,1600
|
|
20231113,142500,201081845,358,355,358,355,10792
|
|
20231113,142400,197241361,355,356,357,355,12576
|
|
20231113,142300,192776874,357,356,357,356,11
|
|
20231113,142200,192772955,356,357,357,356,5371
|
|
20231113,142100,190858578,357,357,357,357,0
|
|
20231113,142000,190858578,357,357,357,357,0
|
|
20231113,141900,190858578,357,357,357,357,0
|
|
20231113,141800,190858578,357,357,357,357,0
|
|
20231113,141700,190858578,357,356,357,356,768
|
|
20231113,141600,190585167,357,357,357,354,1993
|
|
20231113,141500,189879342,358,356,358,356,144
|
|
20231113,141400,189828076,356,356,356,356,0
|
|
20231113,141300,189828076,356,356,356,356,1
|
|
20231113,141200,189827720,356,356,356,356,1
|
|
20231113,141100,189827364,355,355,355,354,2819
|
|
20231113,141000,188826620,354,355,355,353,2077
|
|
20231113,140900,188093426,354,356,356,354,2153
|
|
20231113,140800,187331017,355,354,355,354,1900
|
|
20231113,140700,186657517,355,355,355,355,2182
|
|
20231113,140600,185882907,355,355,355,355,985
|
|
20231113,140500,185533232,355,354,355,354,3449
|
|
20231113,140400,184312073,354,354,354,354,1979
|
|
20231113,140300,183611507,354,354,355,354,329
|
|
20231113,140200,183495013,355,356,356,355,9
|
|
20231113,140100,183491810,356,356,356,356,11
|
|
20231113,140000,183487894,356,356,356,356,0
|
|
20231113,135900,183487894,356,357,357,356,18
|
|
20231113,135800,183481469,356,356,357,356,1002
|
|
20231113,135700,183124755,356,357,358,356,193
|
|
20231113,135600,183055855,354,354,354,354,2062
|
|
20231113,135500,182325907,354,355,355,354,564
|
|
20231113,135400,182126250,356,353,356,353,1423
|
|
20231113,135300,181623154,355,355,355,355,440
|
|
20231113,135200,181466954,356,356,356,353,5187
|
|
20231113,135100,179635303,357,357,357,353,10140
|
|
20231113,135000,176047511,357,357,357,357,0
|
|
20231113,134900,176047511,357,357,357,357,1002
|
|
20231113,134800,175689797,358,358,358,358,1000
|
|
20231113,134700,175331797,358,358,358,358,2
|
|
20231113,134600,175331081,358,358,358,358,1
|
|
20231113,134500,175330723,358,358,358,358,104
|
|
20231113,134400,175293491,359,359,359,359,0
|
|
20231113,134300,175293491,359,358,359,358,3
|
|
20231113,134200,175292416,359,358,359,358,1005
|
|
20231113,134100,174931624,358,358,358,358,50
|
|
20231113,134000,174913724,358,358,358,358,8
|
|
20231113,133900,174910860,358,359,359,358,74
|
|
20231113,133800,174884367,358,358,359,357,1071
|
|
20231113,133700,174501949,356,356,356,356,10
|
|
20231113,133600,174498389,355,355,355,355,0
|
|
20231113,133500,174498389,355,355,355,355,0
|
|
20231113,133400,174498389,355,359,359,355,20275
|
|
20231113,133300,167259532,359,358,359,355,12108
|
|
20231113,133200,162944333,358,358,358,358,0
|
|
20231113,133100,162944333,358,358,358,358,723
|
|
20231113,133000,162685499,358,358,358,358,281
|
|
20231113,132900,162584901,358,358,358,358,18
|
|
20231113,132800,162578457,357,357,357,357,0
|
|
20231113,132700,162578457,357,357,357,357,4510
|
|
20231113,132600,160968387,357,357,357,357,0
|
|
20231113,132500,160968387,357,357,357,357,186
|
|
20231113,132400,160901985,357,357,357,357,5304
|
|
20231113,132300,159008457,358,358,358,358,497
|
|
20231113,132200,158830531,359,359,359,359,101
|
|
20231113,132100,158794272,359,359,359,359,0
|
|
20231113,132000,158794272,359,359,359,359,0
|
|
20231113,131900,158794272,359,359,359,359,0
|
|
20231113,131800,158794272,359,359,359,359,55
|
|
20231113,131700,158774527,359,359,359,359,50
|
|
20231113,131600,158756577,358,358,358,358,0
|
|
20231113,131500,158756577,358,358,358,358,150
|
|
20231113,131400,158702877,359,359,359,359,30
|
|
20231113,131300,158692107,359,359,359,359,50
|
|
20231113,131200,158674157,358,359,359,358,4896
|
|
20231113,131100,156921368,359,359,359,359,94
|
|
20231113,131000,156887622,358,358,358,358,0
|
|
20231113,130900,156887622,358,358,358,358,0
|
|
20231113,130800,156887622,358,358,358,358,0
|
|
20231113,130700,156887622,358,358,358,358,200
|
|
20231113,130600,156816022,359,359,359,359,0
|
|
20231113,130500,156816022,359,359,359,359,0
|
|
20231113,130400,156816022,359,359,359,359,198
|
|
20231113,130300,156744940,360,360,360,360,0
|
|
20231113,130200,156744940,360,360,360,360,0
|
|
20231113,130100,156744940,360,360,360,360,0
|
|
20231113,130000,156744940,360,360,360,360,15
|
|
20231113,125900,156739540,358,358,358,358,15000
|
|
20231113,125800,151369540,358,358,358,358,0
|
|
20231113,125700,151369540,358,359,359,358,5195
|
|
20231113,125600,149507721,360,360,360,360,0
|
|
20231113,125500,149507721,360,360,360,360,0
|
|
20231113,125400,149507721,360,360,360,360,44
|
|
20231113,125300,149491881,360,360,360,360,24
|
|
20231113,125200,149483241,360,360,360,360,1161
|
|
20231113,125100,149065281,360,360,360,360,0
|
|
20231113,125000,149065281,360,360,360,360,637
|
|
20231113,124900,148835961,360,360,360,360,1000
|
|
20231113,124800,148475961,360,360,360,360,1000
|
|
20231113,124700,148115961,360,360,360,360,0
|
|
20231113,124600,148115961,360,360,360,360,0
|
|
20231113,124500,148115961,360,360,360,360,0
|
|
20231113,124400,148115961,360,361,361,360,4632
|
|
20231113,124300,146448129,363,363,363,363,13
|
|
20231113,124200,146443410,363,363,363,363,0
|
|
20231113,124100,146443410,363,363,363,363,105
|
|
20231113,124000,146405295,363,363,363,363,0
|
|
20231113,123900,146405295,363,360,363,360,1143
|
|
20231113,123800,145992719,364,364,364,364,0
|
|
20231113,123700,145992719,364,364,364,364,0
|
|
20231113,123600,145992719,364,361,364,361,543
|
|
20231113,123500,145796597,364,364,364,364,0
|
|
20231113,123400,145796597,364,364,364,364,11
|
|
20231113,123300,145792593,364,361,364,359,33019
|
|
20231113,123200,133907202,360,361,361,360,2701
|
|
20231113,123100,132934841,360,360,360,360,0
|
|
20231113,123000,132934841,360,360,360,360,0
|
|
20231113,122900,132934841,360,361,361,360,21
|
|
20231113,122800,132927280,361,361,361,361,0
|
|
20231113,122700,132927280,361,361,361,361,19
|
|
20231113,122600,132920421,361,361,361,361,0
|
|
20231113,122500,132920421,361,361,361,361,0
|
|
20231113,122400,132920421,361,361,361,361,0
|
|
20231113,122300,132920421,361,361,361,361,223
|
|
20231113,122200,132839918,364,364,364,364,0
|
|
20231113,122100,132839918,364,364,364,364,500
|
|
20231113,122000,132657918,364,364,364,364,0
|
|
20231113,121900,132657918,364,361,364,360,17466
|
|
20231113,121800,126365984,364,364,364,364,0
|
|
20231113,121700,126365984,364,364,364,364,22
|
|
20231113,121600,126357976,364,364,364,364,41
|
|
20231113,121500,126343052,361,361,361,361,0
|
|
20231113,121400,126343052,361,361,361,361,0
|
|
20231113,121300,126343052,361,364,364,361,1260
|
|
20231113,121200,125888189,359,359,359,359,0
|
|
20231113,121100,125888189,359,362,362,359,11052
|
|
20231113,121000,121910167,361,361,361,361,0
|
|
20231113,120900,121910167,361,362,362,361,1582
|
|
20231113,120800,121339061,362,362,362,362,3288
|
|
20231113,120700,120148805,362,362,362,362,6
|
|
20231113,120600,120146633,362,362,362,362,359
|
|
20231113,120500,120016675,365,365,365,365,0
|
|
20231113,120400,120016675,365,365,365,365,0
|
|
20231113,120300,120016675,365,365,365,365,1
|
|
20231113,120200,120016310,362,362,362,362,0
|
|
20231113,120100,120016310,362,363,363,362,500
|
|
20231113,120000,119835099,362,362,362,362,0
|
|
20231113,115900,119835099,362,365,365,362,1001
|
|
20231113,115800,119471995,363,363,363,363,0
|
|
20231113,115700,119471995,363,363,363,363,0
|
|
20231113,115600,119471995,363,363,363,363,0
|
|
20231113,115500,119471995,363,363,363,363,0
|
|
20231113,115400,119471995,363,363,363,363,0
|
|
20231113,115300,119471995,363,363,363,363,0
|
|
20231113,115200,119471995,363,364,364,363,673
|
|
20231113,115100,119227606,365,365,365,365,10
|
|
20231113,115000,119223956,365,364,365,364,3
|
|
20231113,114900,119222863,363,363,363,363,0
|
|
20231113,114800,119222863,363,363,363,363,0
|
|
20231113,114700,119222863,363,363,363,363,1914
|
|
20231113,114600,118528081,363,363,363,363,100
|
|
20231113,114500,118491781,363,363,363,363,280
|
|
20231113,114400,118390141,363,363,363,363,706
|
|
20231113,114300,118133863,364,364,364,364,1383
|
|
20231113,114200,117630451,365,365,365,365,1
|
|
20231113,114100,117630086,364,364,364,363,10548
|
|
20231113,114000,113790753,365,365,365,365,5
|
|
20231113,113900,113788928,365,365,365,365,0
|
|
20231113,113800,113788928,365,365,365,365,0
|
|
20231113,113700,113788928,365,365,365,365,0
|
|
20231113,113600,113788928,365,365,365,365,0
|
|
20231113,113500,113788928,365,365,365,365,0
|
|
20231113,113400,113788928,365,365,365,365,0
|
|
20231113,113300,113788928,365,365,365,365,0
|
|
20231113,113200,113788928,365,365,365,365,0
|
|
20231113,113100,113788928,365,365,365,365,1
|
|
20231113,113000,113788563,365,365,365,365,3
|
|
20231113,112900,113787468,363,363,363,363,0
|
|
20231113,112800,113787468,363,363,363,363,0
|
|
20231113,112700,113787468,363,363,363,363,1547
|
|
20231113,112600,113225907,364,364,364,364,209
|
|
20231113,112500,113149831,364,365,365,364,822
|
|
20231113,112400,112850622,364,364,364,364,5500
|
|
20231113,112300,110848622,365,365,365,365,3000
|
|
20231113,112200,109753622,368,368,368,368,0
|
|
20231113,112100,109753622,368,368,368,368,0
|
|
20231113,112000,109753622,368,368,368,368,100
|
|
20231113,111900,109716822,368,368,368,368,8
|
|
20231113,111800,109713878,365,365,365,365,0
|
|
20231113,111700,109713878,365,365,365,365,0
|
|
20231113,111600,109713878,365,365,365,365,0
|
|
20231113,111500,109713878,365,365,365,365,0
|
|
20231113,111400,109713878,365,366,366,365,7055
|
|
20231113,111300,107137692,365,365,365,365,0
|
|
20231113,111200,107137692,365,367,367,365,6000
|
|
20231113,111100,104946637,368,368,368,368,0
|
|
20231113,111000,104946637,368,369,369,368,1095
|
|
20231113,110900,104543672,369,369,369,369,5259
|
|
20231113,110800,102603101,369,369,369,362,10004
|
|
20231113,110700,98971245,369,367,369,367,3703
|
|
20231113,110600,97612234,367,367,367,367,1302
|
|
20231113,110500,97134400,370,368,370,368,20
|
|
20231113,110400,97127028,368,370,370,368,4988
|
|
20231113,110300,95291440,370,370,370,369,3631
|
|
20231113,110200,93948370,370,367,370,367,9101
|
|
20231113,110100,90603189,367,363,367,363,14236
|
|
20231113,110000,85401813,363,363,363,363,1000
|
|
20231113,105900,85038813,362,362,362,362,843
|
|
20231113,105800,84733647,362,362,362,362,0
|
|
20231113,105700,84733647,362,360,362,360,11
|
|
20231113,105600,84729667,361,361,361,361,2429
|
|
20231113,105500,83852798,361,361,361,361,2704
|
|
20231113,105400,82876654,362,362,362,362,0
|
|
20231113,105300,82876654,362,362,362,362,0
|
|
20231113,105200,82876654,362,362,362,362,5000
|
|
20231113,105100,81066654,360,360,360,360,0
|
|
20231113,105000,81066654,360,360,360,360,5000
|
|
20231113,104900,79266654,360,360,360,360,1
|
|
20231113,104800,79266294,361,361,361,361,49
|
|
20231113,104700,79248605,361,361,361,361,0
|
|
20231113,104600,79248605,361,361,361,361,25
|
|
20231113,104500,79239580,361,361,361,361,0
|
|
20231113,104400,79239580,361,361,361,361,0
|
|
20231113,104300,79239580,361,361,361,361,0
|
|
20231113,104200,79239580,361,361,361,361,0
|
|
20231113,104100,79239580,361,361,361,361,703
|
|
20231113,104000,78985797,362,360,362,360,9
|
|
20231113,103900,78982547,360,360,360,360,0
|
|
20231113,103800,78982547,360,360,360,360,6
|
|
20231113,103700,78980387,360,361,361,360,7777
|
|
20231113,103600,76174878,361,361,361,361,150
|
|
20231113,103500,76120728,360,361,361,360,5730
|
|
20231113,103400,74056488,360,360,360,360,0
|
|
20231113,103300,74056488,360,361,361,360,140
|
|
20231113,103200,74006080,360,360,360,360,0
|
|
20231113,103100,74006080,360,360,360,360,0
|
|
20231113,103000,74006080,360,360,360,360,0
|
|
20231113,102900,74006080,360,360,360,360,2017
|
|
20231113,102800,73279960,360,360,360,360,0
|
|
20231113,102700,73279960,360,360,360,360,0
|
|
20231113,102600,73279960,360,360,360,360,54
|
|
20231113,102500,73260520,363,363,363,363,0
|
|
20231113,102400,73260520,363,363,363,363,771
|
|
20231113,102300,72980647,359,360,360,359,18082
|
|
20231113,102200,66484786,360,363,363,360,55
|
|
20231113,102100,66464977,360,360,360,360,0
|
|
20231113,102000,66464977,360,360,360,360,5
|
|
20231113,101900,66463177,360,360,360,360,20
|
|
20231113,101800,66455977,359,362,362,359,6189
|
|
20231113,101700,64230364,361,361,361,361,0
|
|
20231113,101600,64230364,361,361,361,361,400
|
|
20231113,101500,64085964,360,360,360,359,12587
|
|
20231113,101400,59555284,361,362,362,361,2590
|
|
20231113,101300,58620267,361,361,361,361,0
|
|
20231113,101200,58620267,361,362,362,361,500
|
|
20231113,101100,58439720,361,361,361,361,290
|
|
20231113,101000,58335030,361,361,361,361,4710
|
|
20231113,100900,56634720,361,361,361,361,68
|
|
20231113,100800,56610172,361,363,363,361,5006
|
|
20231113,100700,54802082,364,364,364,364,4541
|
|
20231113,100600,53149158,365,365,365,365,0
|
|
20231113,100500,53149158,365,365,365,365,427
|
|
20231113,100400,52993303,365,365,365,365,1
|
|
20231113,100300,52992938,365,365,365,365,6
|
|
20231113,100200,52990748,364,364,364,364,5859
|
|
20231113,100100,50858072,364,364,364,364,25
|
|
20231113,100000,50848972,364,364,364,364,0
|
|
20231113,095900,50848972,364,364,364,364,217
|
|
20231113,095800,50769984,364,364,364,364,19
|
|
20231113,095700,50763068,364,364,364,364,13
|
|
20231113,095600,50758336,364,364,364,364,6666
|
|
20231113,095500,48331912,364,364,364,364,0
|
|
20231113,095400,48331912,364,364,364,364,0
|
|
20231113,095300,48331912,364,364,364,363,52
|
|
20231113,095200,48313034,364,364,364,364,0
|
|
20231113,095100,48313034,364,364,364,364,1
|
|
20231113,095000,48312670,364,363,364,363,342
|
|
20231113,094900,48188518,363,361,363,361,3711
|
|
20231113,094800,46842927,361,361,361,361,2453
|
|
20231113,094700,45957394,362,362,362,362,1450
|
|
20231113,094600,45432494,363,363,363,363,0
|
|
20231113,094500,45432494,363,363,363,363,12
|
|
20231113,094400,45428138,363,363,363,363,0
|
|
20231113,094300,45428138,363,363,363,363,0
|
|
20231113,094200,45428138,363,363,363,362,195
|
|
20231113,094100,45357540,362,362,362,362,677
|
|
20231113,094000,45112466,363,361,363,361,1079
|
|
20231113,093900,44720947,361,362,362,361,5000
|
|
20231113,093800,42914783,362,363,364,362,2686
|
|
20231113,093700,41942413,364,363,364,363,219
|
|
20231113,093600,41862914,362,362,362,362,29
|
|
20231113,093500,41852416,364,362,364,362,1902
|
|
20231113,093400,41163692,362,362,362,362,6
|
|
20231113,093300,41161520,365,365,365,365,0
|
|
20231113,093200,41161520,365,365,365,365,11
|
|
20231113,093100,41157505,364,364,364,359,6894
|
|
20231113,093000,38672162,364,364,364,361,1238
|
|
20231113,092900,38223026,363,365,365,363,5545
|
|
20231113,092800,36208994,366,366,366,366,5
|
|
20231113,092700,36207164,366,367,367,366,115
|
|
20231113,092600,36164961,368,368,368,368,3
|
|
20231113,092500,36163857,368,368,368,368,1041
|
|
20231113,092400,35780769,368,368,368,368,1441
|
|
20231113,092300,35250481,368,368,368,368,4
|
|
20231113,092200,35249009,367,366,367,366,113
|
|
20231113,092100,35207540,366,367,367,366,3114
|
|
20231113,092000,34066813,367,367,367,367,0
|
|
20231113,091900,34066813,367,367,367,367,1303
|
|
20231113,091800,33588612,365,365,365,365,50
|
|
20231113,091700,33570362,365,369,369,365,19253
|
|
20231113,091600,26532750,370,373,373,370,298
|
|
20231113,091500,26422487,371,371,371,371,1216
|
|
20231113,091400,25971351,374,374,374,374,5
|
|
20231113,091300,25969481,374,374,374,374,25
|
|
20231113,091200,25960131,371,374,374,371,5171
|
|
20231113,091100,24033500,373,375,376,373,4348
|
|
20231113,091000,22401474,375,370,375,370,20833
|
|
20231113,090900,14658034,370,369,370,369,1251
|
|
20231113,090800,14195909,369,366,369,365,8435
|
|
20231113,090700,11104797,365,365,365,365,892
|
|
20231113,090600,10779217,365,365,365,365,0
|
|
20231113,090500,10779217,365,364,365,359,5110
|
|
20231113,090400,8928600,367,367,367,360,1888
|
|
20231113,090300,8246617,367,369,369,360,9969
|
|
20231113,090200,4643328,369,368,369,368,816
|
|
20231113,090100,4342913,367,367,367,364,7464
|
|
20231113,090000,1617999,367,366,367,366,4420
|