652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194900,233168968,364,364,364,364,40710
|
|
20231114,194800,233168968,364,364,364,364,0
|
|
20231114,194700,233168968,364,364,364,364,0
|
|
20231114,194600,233168968,364,364,364,364,0
|
|
20231114,194500,233168968,364,364,364,364,0
|
|
20231114,194400,233168968,364,364,364,364,0
|
|
20231114,194300,233168968,364,364,364,364,0
|
|
20231114,194200,233168968,364,364,364,364,0
|
|
20231114,194100,233168968,364,364,364,364,0
|
|
20231114,194000,233168968,364,364,364,364,0
|
|
20231114,193900,233168968,364,364,364,364,0
|
|
20231114,193800,233168968,364,364,364,364,0
|
|
20231114,193700,233168968,364,364,364,364,0
|
|
20231114,193600,233168968,364,364,364,364,0
|
|
20231114,193500,233168968,364,364,364,364,0
|
|
20231114,193400,233168968,364,364,364,364,0
|
|
20231114,193300,233168968,364,364,364,364,0
|
|
20231114,193200,233168968,364,364,364,364,0
|
|
20231114,193100,233168968,364,364,364,364,0
|
|
20231114,193000,233168968,364,364,364,364,0
|
|
20231114,192900,233168968,364,364,364,364,0
|
|
20231114,192800,233168968,364,364,364,364,0
|
|
20231114,192700,233168968,364,364,364,364,0
|
|
20231114,192600,233168968,364,364,364,364,0
|
|
20231114,192500,233168968,364,364,364,364,0
|
|
20231114,192400,233168968,364,364,364,364,0
|
|
20231114,192300,233168968,364,364,364,364,0
|
|
20231114,192200,233168968,364,364,364,364,0
|
|
20231114,192100,233168968,364,364,364,364,0
|
|
20231114,192000,233168968,364,364,364,364,0
|
|
20231114,191900,233168968,364,364,364,364,40710
|
|
20231114,191800,233168968,364,364,364,364,0
|
|
20231114,191700,233168968,364,364,364,364,0
|
|
20231114,191600,233168968,364,364,364,364,0
|
|
20231114,191500,233168968,364,364,364,364,0
|
|
20231114,191400,233168968,364,364,364,364,0
|
|
20231114,191300,233168968,364,364,364,364,0
|
|
20231114,191200,233168968,364,364,364,364,0
|
|
20231114,191100,233168968,364,364,364,364,0
|
|
20231114,191000,233168968,364,364,364,364,0
|
|
20231114,190900,233168968,364,364,364,364,0
|
|
20231114,190800,233168968,364,364,364,364,0
|
|
20231114,190700,233168968,364,364,364,364,0
|
|
20231114,190600,233168968,364,364,364,364,0
|
|
20231114,190500,233168968,364,364,364,364,0
|
|
20231114,190400,233168968,364,364,364,364,0
|
|
20231114,190300,233168968,364,364,364,364,0
|
|
20231114,190200,233168968,364,364,364,364,0
|
|
20231114,190100,233168968,364,364,364,364,0
|
|
20231114,190000,233168968,364,364,364,364,0
|
|
20231114,185900,233168968,364,364,364,364,0
|
|
20231114,185800,233168968,364,364,364,364,0
|
|
20231114,185700,233168968,364,364,364,364,0
|
|
20231114,185600,233168968,364,364,364,364,0
|
|
20231114,185500,233168968,364,364,364,364,0
|
|
20231114,185400,233168968,364,364,364,364,0
|
|
20231114,185300,233168968,364,364,364,364,0
|
|
20231114,185200,233168968,364,364,364,364,0
|
|
20231114,185100,233168968,364,364,364,364,0
|
|
20231114,185000,233168968,364,364,364,364,0
|
|
20231114,184900,233168968,364,364,364,364,40710
|
|
20231114,184800,233168968,364,364,364,364,0
|
|
20231114,184700,233168968,364,364,364,364,0
|
|
20231114,184600,233168968,364,364,364,364,0
|
|
20231114,184500,233168968,364,364,364,364,0
|
|
20231114,184400,233168968,364,364,364,364,0
|
|
20231114,184300,233168968,364,364,364,364,0
|
|
20231114,184200,233168968,364,364,364,364,0
|
|
20231114,184100,233168968,364,364,364,364,0
|
|
20231114,184000,233168968,364,364,364,364,0
|
|
20231114,183900,233168968,364,364,364,364,0
|
|
20231114,183800,233168968,364,364,364,364,0
|
|
20231114,183700,233168968,364,364,364,364,0
|
|
20231114,183600,233168968,364,364,364,364,0
|
|
20231114,183500,233168968,364,364,364,364,0
|
|
20231114,183400,233168968,364,364,364,364,0
|
|
20231114,183300,233168968,364,364,364,364,0
|
|
20231114,183200,233168968,364,364,364,364,0
|
|
20231114,183100,233168968,364,364,364,364,0
|
|
20231114,183000,233168968,364,364,364,364,0
|
|
20231114,182900,233168968,364,364,364,364,0
|
|
20231114,182800,233168968,364,364,364,364,0
|
|
20231114,182700,233168968,364,364,364,364,0
|
|
20231114,182600,233168968,364,364,364,364,0
|
|
20231114,182500,233168968,364,364,364,364,0
|
|
20231114,182400,233168968,364,364,364,364,0
|
|
20231114,182300,233168968,364,364,364,364,0
|
|
20231114,182200,233168968,364,364,364,364,0
|
|
20231114,182100,233168968,364,364,364,364,0
|
|
20231114,182000,233168968,364,364,364,364,0
|
|
20231114,181900,233168968,364,364,364,364,40710
|
|
20231114,181800,233168968,364,364,364,364,0
|
|
20231114,181700,233168968,364,364,364,364,0
|
|
20231114,181600,233168968,364,364,364,364,0
|
|
20231114,181500,233168968,364,364,364,364,0
|
|
20231114,181400,233168968,364,364,364,364,0
|
|
20231114,181300,233168968,364,364,364,364,0
|
|
20231114,181200,233168968,364,364,364,364,0
|
|
20231114,181100,233168968,364,364,364,364,0
|
|
20231114,181000,233168968,364,364,364,364,0
|
|
20231114,180900,233168968,364,364,364,364,0
|
|
20231114,180800,233168968,364,364,364,364,0
|
|
20231114,180700,233168968,364,364,364,364,0
|
|
20231114,180600,233168968,364,364,364,364,0
|
|
20231114,180500,233168968,364,364,364,364,0
|
|
20231114,180400,233168968,364,364,364,364,0
|
|
20231114,180300,233168968,364,364,364,364,0
|
|
20231114,180200,233168968,364,364,364,364,0
|
|
20231114,180100,233168968,364,364,364,364,0
|
|
20231114,180000,233168968,364,364,364,364,0
|
|
20231114,175900,233168968,364,364,364,364,0
|
|
20231114,175800,233168968,364,364,364,364,0
|
|
20231114,175700,233168968,364,364,364,364,0
|
|
20231114,175600,233168968,364,364,364,364,0
|
|
20231114,175500,233168968,364,364,364,364,0
|
|
20231114,175400,233168968,364,364,364,364,0
|
|
20231114,175300,233168968,364,364,364,364,0
|
|
20231114,175200,233168968,364,364,364,364,0
|
|
20231114,175100,233168968,364,364,364,364,0
|
|
20231114,175000,233168968,364,364,364,364,0
|
|
20231114,174900,233168968,364,364,364,364,40710
|
|
20231114,174800,233168968,364,364,364,364,0
|
|
20231114,174700,233168968,364,364,364,364,0
|
|
20231114,174600,233168968,364,364,364,364,0
|
|
20231114,174500,233168968,364,364,364,364,0
|
|
20231114,174400,233168968,364,364,364,364,0
|
|
20231114,174300,233168968,364,364,364,364,0
|
|
20231114,174200,233168968,364,364,364,364,0
|
|
20231114,174100,233168968,364,364,364,364,0
|
|
20231114,174000,233168968,364,364,364,364,0
|
|
20231114,173900,233168968,364,364,364,364,0
|
|
20231114,173800,233168968,364,364,364,364,0
|
|
20231114,173700,233168968,364,364,364,364,0
|
|
20231114,173600,233168968,364,364,364,364,0
|
|
20231114,173500,233168968,364,364,364,364,0
|
|
20231114,173400,233168968,364,364,364,364,0
|
|
20231114,173300,233168968,364,364,364,364,0
|
|
20231114,173200,233168968,364,364,364,364,0
|
|
20231114,173100,233168968,364,364,364,364,0
|
|
20231114,173000,233168968,364,364,364,364,0
|
|
20231114,172900,233168968,364,364,364,364,0
|
|
20231114,172800,233168968,364,364,364,364,0
|
|
20231114,172700,233168968,364,364,364,364,0
|
|
20231114,172600,233168968,364,364,364,364,0
|
|
20231114,172500,233168968,364,364,364,364,0
|
|
20231114,172400,233168968,364,364,364,364,0
|
|
20231114,172300,233168968,364,364,364,364,0
|
|
20231114,172200,233168968,364,364,364,364,0
|
|
20231114,172100,233168968,364,364,364,364,0
|
|
20231114,172000,233168968,364,364,364,364,0
|
|
20231114,171900,233168968,364,364,364,364,40710
|
|
20231114,171800,233168968,364,364,364,364,0
|
|
20231114,171700,233168968,364,364,364,364,0
|
|
20231114,171600,233168968,364,364,364,364,0
|
|
20231114,171500,233168968,364,364,364,364,0
|
|
20231114,171400,233168968,364,364,364,364,0
|
|
20231114,171300,233168968,364,364,364,364,0
|
|
20231114,171200,233168968,364,364,364,364,0
|
|
20231114,171100,233168968,364,364,364,364,0
|
|
20231114,171000,233168968,364,364,364,364,0
|
|
20231114,170900,233168968,364,364,364,364,0
|
|
20231114,170800,233168968,364,364,364,364,0
|
|
20231114,170700,233168968,364,364,364,364,0
|
|
20231114,170600,233168968,364,364,364,364,0
|
|
20231114,170500,233168968,364,364,364,364,0
|
|
20231114,170400,233168968,364,364,364,364,0
|
|
20231114,170300,233168968,364,364,364,364,0
|
|
20231114,170200,233168968,364,364,364,364,0
|
|
20231114,170100,233168968,364,364,364,364,0
|
|
20231114,170000,233168968,364,364,364,364,0
|
|
20231114,165900,233168968,364,364,364,364,0
|
|
20231114,165800,233168968,364,364,364,364,0
|
|
20231114,165700,233168968,364,364,364,364,0
|
|
20231114,165600,233168968,364,364,364,364,0
|
|
20231114,165500,233168968,364,364,364,364,0
|
|
20231114,165400,233168968,364,364,364,364,0
|
|
20231114,165300,233168968,364,364,364,364,0
|
|
20231114,165200,233168968,364,364,364,364,0
|
|
20231114,165100,233168968,364,364,364,364,0
|
|
20231114,165000,233168968,364,364,364,364,0
|
|
20231114,164900,233168968,364,364,364,364,40710
|
|
20231114,164800,233168968,364,364,364,364,0
|
|
20231114,164700,233168968,364,364,364,364,0
|
|
20231114,164600,233168968,364,364,364,364,0
|
|
20231114,164500,233168968,364,364,364,364,0
|
|
20231114,164400,233168968,364,364,364,364,0
|
|
20231114,164300,233168968,364,364,364,364,0
|
|
20231114,164200,233168968,364,364,364,364,0
|
|
20231114,164100,233168968,364,364,364,364,0
|
|
20231114,164000,233168968,364,364,364,364,0
|
|
20231114,163900,233168968,364,364,364,364,0
|
|
20231114,163800,233168968,364,364,364,364,0
|
|
20231114,163700,233168968,364,364,364,364,0
|
|
20231114,163600,233168968,364,364,364,364,0
|
|
20231114,163500,233168968,364,364,364,364,0
|
|
20231114,163400,233168968,364,364,364,364,0
|
|
20231114,163300,233168968,364,364,364,364,0
|
|
20231114,163200,233168968,364,364,364,364,0
|
|
20231114,163100,233168968,364,364,364,364,0
|
|
20231114,163000,233168968,364,364,364,364,0
|
|
20231114,162900,233168968,364,364,364,364,0
|
|
20231114,162800,233168968,364,364,364,364,0
|
|
20231114,162700,233168968,364,364,364,364,0
|
|
20231114,162600,233168968,364,364,364,364,0
|
|
20231114,162500,233168968,364,364,364,364,0
|
|
20231114,162400,233168968,364,364,364,364,0
|
|
20231114,162300,233168968,364,364,364,364,0
|
|
20231114,162200,233168968,364,364,364,364,0
|
|
20231114,162100,233168968,364,364,364,364,0
|
|
20231114,162000,233168968,364,364,364,364,0
|
|
20231114,161900,233168968,364,364,364,364,40710
|
|
20231114,161800,233168968,364,364,364,364,0
|
|
20231114,161700,233168968,364,364,364,364,0
|
|
20231114,161600,233168968,364,364,364,364,0
|
|
20231114,161500,233168968,364,364,364,364,0
|
|
20231114,161400,233168968,364,364,364,364,0
|
|
20231114,161300,233168968,364,364,364,364,0
|
|
20231114,161200,233168968,364,364,364,364,0
|
|
20231114,161100,233168968,364,364,364,364,0
|
|
20231114,161000,233168968,364,364,364,364,0
|
|
20231114,160900,233168968,364,364,364,364,0
|
|
20231114,160800,233168968,364,364,364,364,0
|
|
20231114,160700,233168968,364,364,364,364,0
|
|
20231114,160600,233168968,364,364,364,364,0
|
|
20231114,160500,233168968,364,364,364,364,0
|
|
20231114,160400,233168968,364,364,364,364,0
|
|
20231114,160300,233168968,364,364,364,364,0
|
|
20231114,160200,233168968,364,364,364,364,0
|
|
20231114,160100,233168968,364,364,364,364,0
|
|
20231114,160000,233168968,364,364,364,364,0
|
|
20231114,155900,233168968,364,364,364,364,0
|
|
20231114,155800,233168968,364,364,364,364,0
|
|
20231114,155700,233168968,364,364,364,364,0
|
|
20231114,155600,233168968,364,364,364,364,0
|
|
20231114,155500,233168968,364,364,364,364,0
|
|
20231114,155400,233168968,364,364,364,364,0
|
|
20231114,155300,233168968,364,364,364,364,0
|
|
20231114,155200,233168968,364,364,364,364,0
|
|
20231114,155100,233168968,364,364,364,364,0
|
|
20231114,155000,233168968,364,364,364,364,0
|
|
20231114,154900,233168968,364,364,364,364,40710
|
|
20231114,154800,233168968,364,364,364,364,0
|
|
20231114,154700,233168968,364,364,364,364,0
|
|
20231114,154600,233168968,364,364,364,364,0
|
|
20231114,154500,233168968,364,364,364,364,0
|
|
20231114,154400,233168968,364,364,364,364,0
|
|
20231114,154300,233168968,364,364,364,364,0
|
|
20231114,154200,233168968,364,364,364,364,0
|
|
20231114,154100,233168968,364,364,364,364,0
|
|
20231114,154000,233168968,364,364,364,364,0
|
|
20231114,153900,233168968,364,364,364,364,0
|
|
20231114,153800,233168968,364,364,364,364,0
|
|
20231114,153700,233168968,364,364,364,364,0
|
|
20231114,153600,233168968,364,364,364,364,0
|
|
20231114,153500,233168968,364,364,364,364,0
|
|
20231114,153400,233168968,364,364,364,364,0
|
|
20231114,153300,233168968,364,364,364,364,0
|
|
20231114,153200,233168968,364,364,364,364,0
|
|
20231114,153100,233168968,364,364,364,364,0
|
|
20231114,153000,233168968,364,364,364,364,40710
|
|
20231114,152900,218350528,367,367,367,367,0
|
|
20231114,152800,218350528,367,367,367,367,0
|
|
20231114,152700,218350528,367,367,367,367,0
|
|
20231114,152600,218350528,367,367,367,367,0
|
|
20231114,152500,218350528,367,367,367,367,0
|
|
20231114,152400,218350528,367,367,367,367,0
|
|
20231114,152300,218350528,367,367,367,367,0
|
|
20231114,152200,218350528,367,367,367,367,0
|
|
20231114,152100,218350528,367,367,367,367,0
|
|
20231114,152000,218350528,367,367,367,367,0
|
|
20231114,151900,218350528,367,371,374,365,32392
|
|
20231114,151800,206419025,372,373,373,372,4899
|
|
20231114,151700,204596591,373,373,373,373,0
|
|
20231114,151600,204596591,373,372,373,372,2021
|
|
20231114,151500,203842759,373,373,373,373,3753
|
|
20231114,151400,202442890,374,374,374,374,0
|
|
20231114,151300,202442890,374,374,374,374,1
|
|
20231114,151200,202442516,374,370,375,370,55101
|
|
20231114,151100,181965055,370,370,370,370,0
|
|
20231114,151000,181965055,370,367,370,367,272
|
|
20231114,150900,181865210,369,369,369,369,89
|
|
20231114,150800,181832369,369,369,369,369,1149
|
|
20231114,150700,181408388,369,366,369,366,15190
|
|
20231114,150600,175843879,366,366,366,366,365
|
|
20231114,150500,175710289,366,366,366,366,322
|
|
20231114,150400,175592437,368,368,368,368,1
|
|
20231114,150300,175592069,368,368,368,368,10700
|
|
20231114,150200,171654469,368,366,368,366,1052
|
|
20231114,150100,171268279,368,368,368,368,0
|
|
20231114,150000,171268279,368,368,368,368,0
|
|
20231114,145900,171268279,368,368,368,368,0
|
|
20231114,145800,171268279,368,368,368,368,0
|
|
20231114,145700,171268279,368,368,368,368,3
|
|
20231114,145600,171267175,368,368,368,368,1
|
|
20231114,145500,171266807,368,368,368,368,11
|
|
20231114,145400,171262759,368,368,368,368,0
|
|
20231114,145300,171262759,368,368,368,368,0
|
|
20231114,145200,171262759,368,368,368,368,0
|
|
20231114,145100,171262759,368,368,368,368,0
|
|
20231114,145000,171262759,368,368,368,368,0
|
|
20231114,144900,171262759,368,368,368,368,0
|
|
20231114,144800,171262759,368,368,368,368,1
|
|
20231114,144700,171262391,368,368,368,367,577
|
|
20231114,144600,171050603,368,368,368,368,107
|
|
20231114,144500,171011227,368,366,368,366,51
|
|
20231114,144400,170992559,366,366,366,366,0
|
|
20231114,144300,170992559,366,369,369,366,14040
|
|
20231114,144200,165845779,369,368,369,367,1001
|
|
20231114,144100,165478364,369,369,369,369,0
|
|
20231114,144000,165478364,369,369,369,369,0
|
|
20231114,143900,165478364,369,369,369,369,460
|
|
20231114,143800,165308624,368,368,368,368,235
|
|
20231114,143700,165222144,369,369,369,369,200
|
|
20231114,143600,165148344,369,369,369,369,0
|
|
20231114,143500,165148344,369,369,369,369,0
|
|
20231114,143400,165148344,369,368,369,368,847
|
|
20231114,143300,164836647,368,368,368,368,0
|
|
20231114,143200,164836647,368,368,368,368,0
|
|
20231114,143100,164836647,368,368,368,368,0
|
|
20231114,143000,164836647,368,368,368,368,18818
|
|
20231114,142900,157911623,368,368,368,368,0
|
|
20231114,142800,157911623,368,368,368,368,0
|
|
20231114,142700,157911623,368,368,368,368,25
|
|
20231114,142600,157902423,368,368,368,368,21
|
|
20231114,142500,157894695,367,366,367,366,5264
|
|
20231114,142400,155962875,367,367,367,367,0
|
|
20231114,142300,155962875,367,367,367,367,0
|
|
20231114,142200,155962875,367,367,367,367,0
|
|
20231114,142100,155962875,367,367,367,367,0
|
|
20231114,142000,155962875,367,367,367,367,0
|
|
20231114,141900,155962875,367,367,367,367,9
|
|
20231114,141800,155959572,368,368,368,368,0
|
|
20231114,141700,155959572,368,368,368,368,0
|
|
20231114,141600,155959572,368,368,368,368,0
|
|
20231114,141500,155959572,368,366,368,366,6500
|
|
20231114,141400,153579572,366,366,366,366,27
|
|
20231114,141300,153569690,367,367,367,367,1757
|
|
20231114,141200,152924871,367,367,367,367,0
|
|
20231114,141100,152924871,367,367,367,366,4949
|
|
20231114,141000,151108596,368,368,368,368,33
|
|
20231114,140900,151096452,368,368,368,368,0
|
|
20231114,140800,151096452,368,368,368,368,5
|
|
20231114,140700,151094612,368,368,368,368,0
|
|
20231114,140600,151094612,368,368,368,368,0
|
|
20231114,140500,151094612,368,368,368,368,815
|
|
20231114,140400,150794692,368,368,368,368,0
|
|
20231114,140300,150794692,368,368,368,368,0
|
|
20231114,140200,150794692,368,368,368,368,2
|
|
20231114,140100,150793956,368,368,368,368,17
|
|
20231114,140000,150787700,369,369,369,369,0
|
|
20231114,135900,150787700,369,369,369,369,4
|
|
20231114,135800,150786224,369,369,369,369,0
|
|
20231114,135700,150786224,369,369,369,369,0
|
|
20231114,135600,150786224,369,369,369,369,0
|
|
20231114,135500,150786224,369,369,369,369,2
|
|
20231114,135400,150785486,368,368,368,368,0
|
|
20231114,135300,150785486,368,368,368,368,0
|
|
20231114,135200,150785486,368,368,368,368,0
|
|
20231114,135100,150785486,368,368,368,368,727
|
|
20231114,135000,150517950,368,368,368,368,3795
|
|
20231114,134900,149121390,369,369,369,369,50
|
|
20231114,134800,149102940,369,369,369,369,0
|
|
20231114,134700,149102940,369,369,369,369,1
|
|
20231114,134600,149102571,368,368,368,368,0
|
|
20231114,134500,149102571,368,368,368,368,3
|
|
20231114,134400,149101467,369,368,369,368,3427
|
|
20231114,134300,147837905,368,368,368,368,0
|
|
20231114,134200,147837905,368,368,368,368,1
|
|
20231114,134100,147837537,369,369,369,369,203
|
|
20231114,134000,147762630,369,369,369,369,1
|
|
20231114,133900,147762261,369,369,369,369,33
|
|
20231114,133800,147750084,369,369,369,369,0
|
|
20231114,133700,147750084,369,369,369,369,0
|
|
20231114,133600,147750084,369,369,369,369,0
|
|
20231114,133500,147750084,369,369,369,369,0
|
|
20231114,133400,147750084,369,368,369,368,461
|
|
20231114,133300,147580435,368,368,368,368,2026
|
|
20231114,133200,146834867,369,369,369,369,1
|
|
20231114,133100,146834498,368,368,368,368,9430
|
|
20231114,133000,143364258,370,370,370,370,1
|
|
20231114,132900,143363888,368,368,368,368,1243
|
|
20231114,132800,142906464,370,370,370,370,0
|
|
20231114,132700,142906464,370,369,370,368,201
|
|
20231114,132600,142832489,370,370,370,370,4
|
|
20231114,132500,142831009,370,370,370,370,0
|
|
20231114,132400,142831009,370,369,370,368,3502
|
|
20231114,132300,141542232,369,370,371,369,31
|
|
20231114,132200,141530752,370,370,370,370,0
|
|
20231114,132100,141530752,370,370,370,370,0
|
|
20231114,132000,141530752,370,370,370,370,170
|
|
20231114,131900,141467852,370,370,370,370,0
|
|
20231114,131800,141467852,370,370,370,370,6
|
|
20231114,131700,141465632,370,370,370,370,10
|
|
20231114,131600,141461932,370,370,370,370,121
|
|
20231114,131500,141417162,370,370,370,370,30
|
|
20231114,131400,141406062,371,371,371,371,0
|
|
20231114,131300,141406062,371,371,371,371,0
|
|
20231114,131200,141406062,371,371,371,371,0
|
|
20231114,131100,141406062,371,368,371,368,3404
|
|
20231114,131000,140152841,368,368,368,368,46
|
|
20231114,130900,140135913,367,368,368,367,2844
|
|
20231114,130800,139089521,369,369,369,369,11
|
|
20231114,130700,139085462,370,370,370,368,3945
|
|
20231114,130600,137631482,372,372,372,372,0
|
|
20231114,130500,137631482,372,371,372,371,18
|
|
20231114,130400,137624803,372,371,372,371,104
|
|
20231114,130300,137586218,372,371,372,371,144
|
|
20231114,130200,137532788,371,372,372,370,1306
|
|
20231114,130100,137048334,372,370,372,370,1333
|
|
20231114,130000,136555122,371,372,372,370,710
|
|
20231114,125900,136291720,372,369,372,369,24957
|
|
20231114,125800,127060421,367,369,369,367,2
|
|
20231114,125700,127059685,368,369,369,368,19
|
|
20231114,125600,127052692,368,368,368,368,105
|
|
20231114,125500,127014052,368,369,369,366,496
|
|
20231114,125400,126832114,369,369,370,369,2202
|
|
20231114,125300,126019574,367,369,369,367,3802
|
|
20231114,125200,124623783,368,369,369,367,11591
|
|
20231114,125100,120360115,370,370,370,370,775
|
|
20231114,125000,120073365,370,370,370,370,3500
|
|
20231114,124900,118778365,370,368,370,368,8204
|
|
20231114,124800,115745259,370,369,370,369,1919
|
|
20231114,124700,115037147,368,368,368,368,1041
|
|
20231114,124600,114654059,368,367,368,367,4745
|
|
20231114,124500,112909899,369,369,369,369,0
|
|
20231114,124400,112909899,369,369,369,369,27
|
|
20231114,124300,112899936,369,369,369,368,1112
|
|
20231114,124200,112489700,366,366,366,366,1
|
|
20231114,124100,112489334,368,368,368,368,5
|
|
20231114,124000,112487494,368,369,369,368,11538
|
|
20231114,123900,108241500,369,369,369,369,490
|
|
20231114,123800,108060690,369,369,370,369,257
|
|
20231114,123700,107965856,369,370,370,369,504
|
|
20231114,123600,107779876,369,369,369,369,5703
|
|
20231114,123500,105675469,369,369,369,369,226
|
|
20231114,123400,105592075,368,367,368,367,2378
|
|
20231114,123300,104717468,367,367,367,366,765
|
|
20231114,123200,104437162,367,365,368,365,1547
|
|
20231114,123100,103871322,366,367,367,366,9197
|
|
20231114,123000,100505033,367,367,367,367,851
|
|
20231114,122900,100192716,367,366,367,366,8402
|
|
20231114,122800,97114994,365,367,367,365,221
|
|
20231114,122700,97034099,367,367,367,367,0
|
|
20231114,122600,97034099,367,367,367,367,0
|
|
20231114,122500,97034099,367,367,367,367,12
|
|
20231114,122400,97029695,367,367,367,367,0
|
|
20231114,122300,97029695,367,367,367,367,0
|
|
20231114,122200,97029695,367,365,367,365,744
|
|
20231114,122100,96758131,365,365,365,365,684
|
|
20231114,122000,96508471,365,365,365,365,9733
|
|
20231114,121900,92955926,367,367,367,367,0
|
|
20231114,121800,92955926,367,367,367,367,0
|
|
20231114,121700,92955926,367,367,367,367,0
|
|
20231114,121600,92955926,367,367,367,367,130
|
|
20231114,121500,92908216,365,365,365,365,10
|
|
20231114,121400,92904566,366,366,366,366,0
|
|
20231114,121300,92904566,366,366,366,365,115
|
|
20231114,121200,92862510,366,366,366,366,3
|
|
20231114,121100,92861412,366,366,366,366,85
|
|
20231114,121000,92830302,366,365,366,365,1147
|
|
20231114,120900,92410632,365,365,365,365,57
|
|
20231114,120800,92389827,367,367,367,367,0
|
|
20231114,120700,92389827,367,367,367,367,0
|
|
20231114,120600,92389827,367,367,367,367,0
|
|
20231114,120500,92389827,367,367,367,367,0
|
|
20231114,120400,92389827,367,367,367,367,0
|
|
20231114,120300,92389827,367,367,367,367,0
|
|
20231114,120200,92389827,367,366,367,364,5043
|
|
20231114,120100,90554052,366,366,366,366,216
|
|
20231114,120000,90474996,366,366,366,366,191
|
|
20231114,115900,90405090,366,366,366,366,0
|
|
20231114,115800,90405090,366,366,366,366,0
|
|
20231114,115700,90405090,366,366,366,366,0
|
|
20231114,115600,90405090,366,366,366,366,0
|
|
20231114,115500,90405090,366,366,366,366,1
|
|
20231114,115400,90404724,366,366,366,366,0
|
|
20231114,115300,90404724,366,366,366,366,0
|
|
20231114,115200,90404724,366,366,366,366,0
|
|
20231114,115100,90404724,366,366,366,366,373
|
|
20231114,115000,90268206,364,364,364,364,480
|
|
20231114,114900,90093486,364,364,364,364,4877
|
|
20231114,114800,88318258,366,366,366,366,10
|
|
20231114,114700,88314598,367,367,367,367,0
|
|
20231114,114600,88314598,367,367,367,367,0
|
|
20231114,114500,88314598,367,367,367,367,1
|
|
20231114,114400,88314231,366,366,366,366,0
|
|
20231114,114300,88314231,366,366,366,366,2000
|
|
20231114,114200,87582231,365,365,365,365,0
|
|
20231114,114100,87582231,365,365,365,365,266
|
|
20231114,114000,87485141,366,366,366,366,1000
|
|
20231114,113900,87119141,367,367,367,367,3
|
|
20231114,113800,87118040,367,367,367,367,0
|
|
20231114,113700,87118040,367,367,367,367,255
|
|
20231114,113600,87024455,367,368,368,367,2567
|
|
20231114,113500,86082365,367,367,367,367,400
|
|
20231114,113400,85935565,368,368,368,368,0
|
|
20231114,113300,85935565,368,367,368,367,2436
|
|
20231114,113200,85039126,367,367,367,367,525
|
|
20231114,113100,84846451,369,369,369,369,50
|
|
20231114,113000,84828001,369,367,369,367,2245
|
|
20231114,112900,84002090,367,366,368,366,6898
|
|
20231114,112800,81473678,366,365,366,365,10123
|
|
20231114,112700,77768671,366,366,366,366,15
|
|
20231114,112600,77763181,366,365,366,365,75
|
|
20231114,112500,77735805,365,365,366,365,305
|
|
20231114,112400,77624390,365,365,365,365,68
|
|
20231114,112300,77599570,365,365,365,365,284
|
|
20231114,112200,77495910,365,365,365,365,1861
|
|
20231114,112100,76816645,365,364,365,364,18
|
|
20231114,112000,76810079,365,365,365,365,0
|
|
20231114,111900,76810079,365,364,365,364,5
|
|
20231114,111800,76808258,365,364,365,364,62
|
|
20231114,111700,76785677,364,364,364,364,2
|
|
20231114,111600,76784949,364,364,364,364,1
|
|
20231114,111500,76784585,363,363,363,363,503
|
|
20231114,111400,76601996,363,364,364,363,36
|
|
20231114,111300,76588913,363,363,363,363,3119
|
|
20231114,111200,75456716,364,364,364,364,0
|
|
20231114,111100,75456716,364,364,364,364,8
|
|
20231114,111000,75453804,364,364,364,364,544
|
|
20231114,110900,75255788,364,364,364,364,0
|
|
20231114,110800,75255788,364,364,364,364,510
|
|
20231114,110700,75070148,364,363,364,363,2549
|
|
20231114,110600,74143740,363,363,363,363,341
|
|
20231114,110500,74019957,363,363,363,363,219
|
|
20231114,110400,73940460,362,362,362,362,0
|
|
20231114,110300,73940460,362,362,362,362,550
|
|
20231114,110200,73741360,362,362,362,362,2538
|
|
20231114,110100,72822604,362,364,364,362,4621
|
|
20231114,110000,71149560,363,363,363,363,2618
|
|
20231114,105900,70199226,362,362,362,362,0
|
|
20231114,105800,70199226,362,362,362,362,505
|
|
20231114,105700,70016416,362,362,362,362,1070
|
|
20231114,105600,69629076,362,362,362,362,54
|
|
20231114,105500,69609528,362,362,362,362,11128
|
|
20231114,105400,65581192,362,361,362,361,52
|
|
20231114,105300,65562419,361,361,361,361,90
|
|
20231114,105200,65529929,361,361,361,360,8507
|
|
20231114,105100,62466907,361,360,361,360,7125
|
|
20231114,105000,59894948,360,360,360,360,1020
|
|
20231114,104900,59527748,360,360,360,360,1001
|
|
20231114,104800,59167388,360,360,360,360,585
|
|
20231114,104700,58956788,359,360,360,359,2005
|
|
20231114,104600,58235757,361,360,361,360,1768
|
|
20231114,104500,57599276,360,357,360,357,26334
|
|
20231114,104400,48137840,358,358,358,358,1
|
|
20231114,104300,48137482,357,357,357,357,0
|
|
20231114,104200,48137482,357,357,357,357,204
|
|
20231114,104100,48064654,358,358,358,358,0
|
|
20231114,104000,48064654,358,357,358,357,3046
|
|
20231114,103900,46974236,357,357,357,357,319
|
|
20231114,103800,46860353,357,356,357,356,2501
|
|
20231114,103700,45969996,357,357,357,357,0
|
|
20231114,103600,45969996,357,357,357,357,10
|
|
20231114,103500,45966426,357,357,357,357,0
|
|
20231114,103400,45966426,357,357,357,357,3041
|
|
20231114,103300,44880789,358,358,358,358,0
|
|
20231114,103200,44880789,358,358,358,358,41
|
|
20231114,103100,44866111,358,358,358,358,0
|
|
20231114,103000,44866111,358,358,358,358,0
|
|
20231114,102900,44866111,358,358,358,358,14
|
|
20231114,102800,44861099,358,358,358,358,9
|
|
20231114,102700,44857877,357,357,357,357,0
|
|
20231114,102600,44857877,357,357,357,357,424
|
|
20231114,102500,44706509,357,357,357,357,0
|
|
20231114,102400,44706509,357,357,357,357,0
|
|
20231114,102300,44706509,357,357,357,357,76
|
|
20231114,102200,44679377,356,356,356,356,996
|
|
20231114,102100,44324801,359,359,359,359,0
|
|
20231114,102000,44324801,359,359,359,359,0
|
|
20231114,101900,44324801,359,359,359,359,0
|
|
20231114,101800,44324801,359,359,359,359,0
|
|
20231114,101700,44324801,359,359,359,359,1
|
|
20231114,101600,44324442,358,358,358,358,2374
|
|
20231114,101500,43474550,358,358,358,358,0
|
|
20231114,101400,43474550,358,358,358,358,0
|
|
20231114,101300,43474550,358,358,358,358,0
|
|
20231114,101200,43474550,358,358,358,358,0
|
|
20231114,101100,43474550,358,358,358,358,0
|
|
20231114,101000,43474550,358,356,358,356,2
|
|
20231114,100900,43473836,356,356,356,356,3
|
|
20231114,100800,43472768,358,358,358,358,27
|
|
20231114,100700,43463102,358,358,358,358,0
|
|
20231114,100600,43463102,358,358,358,358,0
|
|
20231114,100500,43463102,358,358,358,358,4
|
|
20231114,100400,43461670,358,358,358,358,2926
|
|
20231114,100300,42414162,358,358,358,358,164
|
|
20231114,100200,42355450,357,358,358,357,1299
|
|
20231114,100100,41891702,358,358,358,358,0
|
|
20231114,100000,41891702,358,358,358,358,2543
|
|
20231114,095900,40981308,358,358,358,358,56
|
|
20231114,095800,40961260,357,357,357,357,200
|
|
20231114,095700,40889860,359,359,359,359,532
|
|
20231114,095600,40698872,359,359,359,359,4
|
|
20231114,095500,40697436,359,359,359,359,346
|
|
20231114,095400,40573222,359,359,359,359,0
|
|
20231114,095300,40573222,359,359,359,359,2
|
|
20231114,095200,40572504,359,359,359,358,65
|
|
20231114,095100,40549181,359,359,359,359,525
|
|
20231114,095000,40360706,358,359,359,358,186
|
|
20231114,094900,40293954,359,359,359,359,114
|
|
20231114,094800,40253028,360,359,360,359,31
|
|
20231114,094700,40241889,359,359,359,359,1380
|
|
20231114,094600,39746469,358,358,358,358,9450
|
|
20231114,094500,36363369,358,357,358,357,13
|
|
20231114,094400,36358727,357,357,357,357,18
|
|
20231114,094300,36352301,357,358,358,357,259
|
|
20231114,094200,36259597,358,358,358,358,0
|
|
20231114,094100,36259597,358,357,358,357,15
|
|
20231114,094000,36254241,357,357,357,357,23
|
|
20231114,093900,36246030,357,357,357,357,180
|
|
20231114,093800,36181770,357,358,358,357,240
|
|
20231114,093700,36096084,357,357,358,357,67
|
|
20231114,093600,36072163,358,358,358,358,0
|
|
20231114,093500,36072163,358,359,359,358,4007
|
|
20231114,093400,34637651,359,359,359,359,312
|
|
20231114,093300,34525643,360,360,360,359,6955
|
|
20231114,093200,32024032,360,360,360,360,12147
|
|
20231114,093100,27651112,360,355,360,355,17965
|
|
20231114,093000,21231493,358,354,358,354,4173
|
|
20231114,092900,19754157,355,357,357,355,21850
|
|
20231114,092800,11996313,356,356,356,356,0
|
|
20231114,092700,11996313,356,356,356,356,1
|
|
20231114,092600,11995957,358,358,358,358,0
|
|
20231114,092500,11995957,358,358,358,358,0
|
|
20231114,092400,11995957,358,358,358,358,0
|
|
20231114,092300,11995957,358,358,358,358,0
|
|
20231114,092200,11995957,358,358,358,358,66
|
|
20231114,092100,11972329,357,356,357,356,1354
|
|
20231114,092000,11489305,354,358,358,354,112
|
|
20231114,091900,11449385,354,357,357,354,3847
|
|
20231114,091800,10084411,358,358,358,358,1070
|
|
20231114,091700,9701351,357,357,357,357,9
|
|
20231114,091600,9698138,357,358,358,357,4872
|
|
20231114,091500,7955974,358,359,359,358,979
|
|
20231114,091400,7604690,359,359,359,359,0
|
|
20231114,091300,7604690,359,359,359,359,0
|
|
20231114,091200,7604690,359,359,359,359,571
|
|
20231114,091100,7399701,359,359,359,359,1543
|
|
20231114,091000,6845764,358,357,358,357,1606
|
|
20231114,090900,6271422,357,359,359,356,503
|
|
20231114,090800,6092131,356,356,356,356,249
|
|
20231114,090700,6003487,356,356,356,356,2442
|
|
20231114,090600,5134135,357,355,358,355,771
|
|
20231114,090500,4858606,355,355,355,355,981
|
|
20231114,090400,4510351,355,355,355,355,1
|
|
20231114,090300,4509996,355,355,355,355,5
|
|
20231114,090200,4508221,355,357,357,355,4986
|
|
20231114,090100,2736194,355,355,355,355,290
|
|
20231114,090000,2633244,354,351,354,351,7496
|