674 lines
30 KiB
CSV
674 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201100,1070730289,891,891,891,891,23071
|
|
20231114,201000,1070730289,891,891,891,891,0
|
|
20231114,200900,1070730289,891,891,891,891,0
|
|
20231114,200800,1070730289,891,891,891,891,0
|
|
20231114,200700,1070730289,891,891,891,891,0
|
|
20231114,200600,1070730289,891,891,891,891,0
|
|
20231114,200500,1070730289,891,891,891,891,0
|
|
20231114,200400,1070730289,891,891,891,891,0
|
|
20231114,200300,1070730289,891,891,891,891,0
|
|
20231114,200200,1070730289,891,891,891,891,0
|
|
20231114,200100,1070730289,891,891,891,891,0
|
|
20231114,200000,1070730289,891,891,891,891,0
|
|
20231114,195900,1070730289,891,891,891,891,0
|
|
20231114,195800,1070730289,891,891,891,891,0
|
|
20231114,195700,1070730289,891,891,891,891,0
|
|
20231114,195600,1070730289,891,891,891,891,0
|
|
20231114,195500,1070730289,891,891,891,891,0
|
|
20231114,195400,1070730289,891,891,891,891,0
|
|
20231114,195300,1070730289,891,891,891,891,0
|
|
20231114,195200,1070730289,891,891,891,891,0
|
|
20231114,195100,1070730289,891,891,891,891,0
|
|
20231114,195000,1070730289,891,891,891,891,0
|
|
20231114,194900,1070730289,891,891,891,891,0
|
|
20231114,194800,1070730289,891,891,891,891,0
|
|
20231114,194700,1070730289,891,891,891,891,0
|
|
20231114,194600,1070730289,891,891,891,891,0
|
|
20231114,194500,1070730289,891,891,891,891,0
|
|
20231114,194400,1070730289,891,891,891,891,0
|
|
20231114,194300,1070730289,891,891,891,891,0
|
|
20231114,194200,1070730289,891,891,891,891,0
|
|
20231114,194100,1070730289,891,891,891,891,23071
|
|
20231114,194000,1070730289,891,891,891,891,0
|
|
20231114,193900,1070730289,891,891,891,891,0
|
|
20231114,193800,1070730289,891,891,891,891,0
|
|
20231114,193700,1070730289,891,891,891,891,0
|
|
20231114,193600,1070730289,891,891,891,891,0
|
|
20231114,193500,1070730289,891,891,891,891,0
|
|
20231114,193400,1070730289,891,891,891,891,0
|
|
20231114,193300,1070730289,891,891,891,891,0
|
|
20231114,193200,1070730289,891,891,891,891,0
|
|
20231114,193100,1070730289,891,891,891,891,0
|
|
20231114,193000,1070730289,891,891,891,891,0
|
|
20231114,192900,1070730289,891,891,891,891,0
|
|
20231114,192800,1070730289,891,891,891,891,0
|
|
20231114,192700,1070730289,891,891,891,891,0
|
|
20231114,192600,1070730289,891,891,891,891,0
|
|
20231114,192500,1070730289,891,891,891,891,0
|
|
20231114,192400,1070730289,891,891,891,891,0
|
|
20231114,192300,1070730289,891,891,891,891,0
|
|
20231114,192200,1070730289,891,891,891,891,0
|
|
20231114,192100,1070730289,891,891,891,891,0
|
|
20231114,192000,1070730289,891,891,891,891,0
|
|
20231114,191900,1070730289,891,891,891,891,0
|
|
20231114,191800,1070730289,891,891,891,891,0
|
|
20231114,191700,1070730289,891,891,891,891,0
|
|
20231114,191600,1070730289,891,891,891,891,0
|
|
20231114,191500,1070730289,891,891,891,891,0
|
|
20231114,191400,1070730289,891,891,891,891,0
|
|
20231114,191300,1070730289,891,891,891,891,0
|
|
20231114,191200,1070730289,891,891,891,891,0
|
|
20231114,191100,1070730289,891,891,891,891,23071
|
|
20231114,191000,1070730289,891,891,891,891,0
|
|
20231114,190900,1070730289,891,891,891,891,0
|
|
20231114,190800,1070730289,891,891,891,891,0
|
|
20231114,190700,1070730289,891,891,891,891,0
|
|
20231114,190600,1070730289,891,891,891,891,0
|
|
20231114,190500,1070730289,891,891,891,891,0
|
|
20231114,190400,1070730289,891,891,891,891,0
|
|
20231114,190300,1070730289,891,891,891,891,0
|
|
20231114,190200,1070730289,891,891,891,891,0
|
|
20231114,190100,1070730289,891,891,891,891,0
|
|
20231114,190000,1070730289,891,891,891,891,0
|
|
20231114,185900,1070730289,891,891,891,891,0
|
|
20231114,185800,1070730289,891,891,891,891,0
|
|
20231114,185700,1070730289,891,891,891,891,0
|
|
20231114,185600,1070730289,891,891,891,891,0
|
|
20231114,185500,1070730289,891,891,891,891,0
|
|
20231114,185400,1070730289,891,891,891,891,0
|
|
20231114,185300,1070730289,891,891,891,891,0
|
|
20231114,185200,1070730289,891,891,891,891,0
|
|
20231114,185100,1070730289,891,891,891,891,0
|
|
20231114,185000,1070730289,891,891,891,891,0
|
|
20231114,184900,1070730289,891,891,891,891,0
|
|
20231114,184800,1070730289,891,891,891,891,0
|
|
20231114,184700,1070730289,891,891,891,891,0
|
|
20231114,184600,1070730289,891,891,891,891,0
|
|
20231114,184500,1070730289,891,891,891,891,0
|
|
20231114,184400,1070730289,891,891,891,891,0
|
|
20231114,184300,1070730289,891,891,891,891,0
|
|
20231114,184200,1070730289,891,891,891,891,0
|
|
20231114,184100,1070730289,891,891,891,891,23071
|
|
20231114,184000,1070730289,891,891,891,891,0
|
|
20231114,183900,1070730289,891,891,891,891,0
|
|
20231114,183800,1070730289,891,891,891,891,0
|
|
20231114,183700,1070730289,891,891,891,891,0
|
|
20231114,183600,1070730289,891,891,891,891,0
|
|
20231114,183500,1070730289,891,891,891,891,0
|
|
20231114,183400,1070730289,891,891,891,891,0
|
|
20231114,183300,1070730289,891,891,891,891,0
|
|
20231114,183200,1070730289,891,891,891,891,0
|
|
20231114,183100,1070730289,891,891,891,891,0
|
|
20231114,183000,1070730289,891,891,891,891,0
|
|
20231114,182900,1070730289,891,891,891,891,0
|
|
20231114,182800,1070730289,891,891,891,891,0
|
|
20231114,182700,1070730289,891,891,891,891,0
|
|
20231114,182600,1070730289,891,891,891,891,0
|
|
20231114,182500,1070730289,891,891,891,891,0
|
|
20231114,182400,1070730289,891,891,891,891,0
|
|
20231114,182300,1070730289,891,891,891,891,0
|
|
20231114,182200,1070730289,891,891,891,891,0
|
|
20231114,182100,1070730289,891,891,891,891,0
|
|
20231114,182000,1070730289,891,891,891,891,0
|
|
20231114,181900,1070730289,891,891,891,891,0
|
|
20231114,181800,1070730289,891,891,891,891,0
|
|
20231114,181700,1070730289,891,891,891,891,0
|
|
20231114,181600,1070730289,891,891,891,891,0
|
|
20231114,181500,1070730289,891,891,891,891,0
|
|
20231114,181400,1070730289,891,891,891,891,0
|
|
20231114,181300,1070730289,891,891,891,891,0
|
|
20231114,181200,1070730289,891,891,891,891,0
|
|
20231114,181100,1070730289,891,891,891,891,23071
|
|
20231114,181000,1070730289,891,891,891,891,0
|
|
20231114,180900,1070730289,891,891,891,891,0
|
|
20231114,180800,1070730289,891,891,891,891,0
|
|
20231114,180700,1070730289,891,891,891,891,0
|
|
20231114,180600,1070730289,891,891,891,891,0
|
|
20231114,180500,1070730289,891,891,891,891,0
|
|
20231114,180400,1070730289,891,891,891,891,0
|
|
20231114,180300,1070730289,891,891,891,891,0
|
|
20231114,180200,1070730289,891,891,891,891,0
|
|
20231114,180100,1070730289,891,891,891,891,0
|
|
20231114,180000,1070730289,891,891,891,891,0
|
|
20231114,175900,1070730289,891,891,891,891,0
|
|
20231114,175800,1070730289,891,891,891,891,0
|
|
20231114,175700,1070730289,891,891,891,891,0
|
|
20231114,175600,1070730289,891,891,891,891,0
|
|
20231114,175500,1070730289,891,891,891,891,0
|
|
20231114,175400,1070730289,891,891,891,891,0
|
|
20231114,175300,1070730289,891,891,891,891,0
|
|
20231114,175200,1070730289,891,891,891,891,0
|
|
20231114,175100,1070730289,891,891,891,891,0
|
|
20231114,175000,1070730289,891,891,891,891,0
|
|
20231114,174900,1070730289,891,891,891,891,0
|
|
20231114,174800,1070730289,891,891,891,891,0
|
|
20231114,174700,1070730289,891,891,891,891,0
|
|
20231114,174600,1070730289,891,891,891,891,0
|
|
20231114,174500,1070730289,891,891,891,891,0
|
|
20231114,174400,1070730289,891,891,891,891,0
|
|
20231114,174300,1070730289,891,891,891,891,0
|
|
20231114,174200,1070730289,891,891,891,891,0
|
|
20231114,174100,1070730289,891,891,891,891,23071
|
|
20231114,174000,1070730289,891,891,891,891,0
|
|
20231114,173900,1070730289,891,891,891,891,0
|
|
20231114,173800,1070730289,891,891,891,891,0
|
|
20231114,173700,1070730289,891,891,891,891,0
|
|
20231114,173600,1070730289,891,891,891,891,0
|
|
20231114,173500,1070730289,891,891,891,891,0
|
|
20231114,173400,1070730289,891,891,891,891,0
|
|
20231114,173300,1070730289,891,891,891,891,0
|
|
20231114,173200,1070730289,891,891,891,891,0
|
|
20231114,173100,1070730289,891,891,891,891,0
|
|
20231114,173000,1070730289,891,891,891,891,0
|
|
20231114,172900,1070730289,891,891,891,891,0
|
|
20231114,172800,1070730289,891,891,891,891,0
|
|
20231114,172700,1070730289,891,891,891,891,0
|
|
20231114,172600,1070730289,891,891,891,891,0
|
|
20231114,172500,1070730289,891,891,891,891,0
|
|
20231114,172400,1070730289,891,891,891,891,0
|
|
20231114,172300,1070730289,891,891,891,891,0
|
|
20231114,172200,1070730289,891,891,891,891,0
|
|
20231114,172100,1070730289,891,891,891,891,0
|
|
20231114,172000,1070730289,891,891,891,891,0
|
|
20231114,171900,1070730289,891,891,891,891,0
|
|
20231114,171800,1070730289,891,891,891,891,0
|
|
20231114,171700,1070730289,891,891,891,891,0
|
|
20231114,171600,1070730289,891,891,891,891,0
|
|
20231114,171500,1070730289,891,891,891,891,0
|
|
20231114,171400,1070730289,891,891,891,891,0
|
|
20231114,171300,1070730289,891,891,891,891,0
|
|
20231114,171200,1070730289,891,891,891,891,0
|
|
20231114,171100,1070730289,891,891,891,891,23071
|
|
20231114,171000,1070730289,891,891,891,891,0
|
|
20231114,170900,1070730289,891,891,891,891,0
|
|
20231114,170800,1070730289,891,891,891,891,0
|
|
20231114,170700,1070730289,891,891,891,891,0
|
|
20231114,170600,1070730289,891,891,891,891,0
|
|
20231114,170500,1070730289,891,891,891,891,0
|
|
20231114,170400,1070730289,891,891,891,891,0
|
|
20231114,170300,1070730289,891,891,891,891,0
|
|
20231114,170200,1070730289,891,891,891,891,0
|
|
20231114,170100,1070730289,891,891,891,891,0
|
|
20231114,170000,1070730289,891,891,891,891,0
|
|
20231114,165900,1070730289,891,891,891,891,0
|
|
20231114,165800,1070730289,891,891,891,891,0
|
|
20231114,165700,1070730289,891,891,891,891,0
|
|
20231114,165600,1070730289,891,891,891,891,0
|
|
20231114,165500,1070730289,891,891,891,891,0
|
|
20231114,165400,1070730289,891,891,891,891,0
|
|
20231114,165300,1070730289,891,891,891,891,0
|
|
20231114,165200,1070730289,891,891,891,891,0
|
|
20231114,165100,1070730289,891,891,891,891,0
|
|
20231114,165000,1070730289,891,891,891,891,0
|
|
20231114,164900,1070730289,891,891,891,891,0
|
|
20231114,164800,1070730289,891,891,891,891,0
|
|
20231114,164700,1070730289,891,891,891,891,0
|
|
20231114,164600,1070730289,891,891,891,891,0
|
|
20231114,164500,1070730289,891,891,891,891,0
|
|
20231114,164400,1070730289,891,891,891,891,0
|
|
20231114,164300,1070730289,891,891,891,891,0
|
|
20231114,164200,1070730289,891,891,891,891,0
|
|
20231114,164100,1070730289,891,891,891,891,23071
|
|
20231114,164000,1070730289,891,891,891,891,0
|
|
20231114,163900,1070730289,891,891,891,891,0
|
|
20231114,163800,1070730289,891,891,891,891,0
|
|
20231114,163700,1070730289,891,891,891,891,0
|
|
20231114,163600,1070730289,891,891,891,891,0
|
|
20231114,163500,1070730289,891,891,891,891,0
|
|
20231114,163400,1070730289,891,891,891,891,0
|
|
20231114,163300,1070730289,891,891,891,891,0
|
|
20231114,163200,1070730289,891,891,891,891,0
|
|
20231114,163100,1070730289,891,891,891,891,0
|
|
20231114,163000,1070730289,891,891,891,891,0
|
|
20231114,162900,1070730289,891,891,891,891,0
|
|
20231114,162800,1070730289,891,891,891,891,0
|
|
20231114,162700,1070730289,891,891,891,891,0
|
|
20231114,162600,1070730289,891,891,891,891,0
|
|
20231114,162500,1070730289,891,891,891,891,0
|
|
20231114,162400,1070730289,891,891,891,891,0
|
|
20231114,162300,1070730289,891,891,891,891,0
|
|
20231114,162200,1070730289,891,891,891,891,0
|
|
20231114,162100,1070730289,891,891,891,891,0
|
|
20231114,162000,1070730289,891,891,891,891,0
|
|
20231114,161900,1070730289,891,891,891,891,0
|
|
20231114,161800,1070730289,891,891,891,891,0
|
|
20231114,161700,1070730289,891,891,891,891,0
|
|
20231114,161600,1070730289,891,891,891,891,0
|
|
20231114,161500,1070730289,891,891,891,891,0
|
|
20231114,161400,1070730289,891,891,891,891,0
|
|
20231114,161300,1070730289,891,891,891,891,0
|
|
20231114,161200,1070730289,891,891,891,891,0
|
|
20231114,161100,1070730289,891,891,891,891,23071
|
|
20231114,161000,1070730289,891,891,891,891,0
|
|
20231114,160900,1070730289,891,891,891,891,0
|
|
20231114,160800,1070730289,891,891,891,891,0
|
|
20231114,160700,1070730289,891,891,891,891,0
|
|
20231114,160600,1070730289,891,891,891,891,0
|
|
20231114,160500,1070730289,891,891,891,891,0
|
|
20231114,160400,1070730289,891,891,891,891,0
|
|
20231114,160300,1070730289,891,891,891,891,0
|
|
20231114,160200,1070730289,891,891,891,891,0
|
|
20231114,160100,1070730289,891,891,891,891,0
|
|
20231114,160000,1070730289,891,891,891,891,0
|
|
20231114,155900,1070730289,891,891,891,891,0
|
|
20231114,155800,1070730289,891,891,891,891,0
|
|
20231114,155700,1070730289,891,891,891,891,0
|
|
20231114,155600,1070730289,891,891,891,891,0
|
|
20231114,155500,1070730289,891,891,891,891,0
|
|
20231114,155400,1070730289,891,891,891,891,0
|
|
20231114,155300,1070730289,891,891,891,891,0
|
|
20231114,155200,1070730289,891,891,891,891,0
|
|
20231114,155100,1070730289,891,891,891,891,0
|
|
20231114,155000,1070730289,891,891,891,891,0
|
|
20231114,154900,1070730289,891,891,891,891,0
|
|
20231114,154800,1070730289,891,891,891,891,0
|
|
20231114,154700,1070730289,891,891,891,891,0
|
|
20231114,154600,1070730289,891,891,891,891,0
|
|
20231114,154500,1070730289,891,891,891,891,0
|
|
20231114,154400,1070730289,891,891,891,891,0
|
|
20231114,154300,1070730289,891,891,891,891,0
|
|
20231114,154200,1070730289,891,891,891,891,0
|
|
20231114,154100,1070730289,891,891,891,891,23071
|
|
20231114,154000,1070730289,891,891,891,891,0
|
|
20231114,153900,1070730289,891,891,891,891,0
|
|
20231114,153800,1070730289,891,891,891,891,0
|
|
20231114,153700,1070730289,891,891,891,891,0
|
|
20231114,153600,1070730289,891,891,891,891,0
|
|
20231114,153500,1070730289,891,891,891,891,0
|
|
20231114,153400,1070730289,891,891,891,891,0
|
|
20231114,153300,1070730289,891,891,891,891,0
|
|
20231114,153200,1070730289,891,891,891,891,0
|
|
20231114,153100,1070730289,891,891,891,891,0
|
|
20231114,153000,1070730289,891,891,891,891,23071
|
|
20231114,152900,1050174028,890,890,890,890,0
|
|
20231114,152800,1050174028,890,890,890,890,0
|
|
20231114,152700,1050174028,890,890,890,890,0
|
|
20231114,152600,1050174028,890,890,890,890,0
|
|
20231114,152500,1050174028,890,890,890,890,0
|
|
20231114,152400,1050174028,890,890,890,890,0
|
|
20231114,152300,1050174028,890,890,890,890,0
|
|
20231114,152200,1050174028,890,890,890,890,0
|
|
20231114,152100,1050174028,890,890,890,890,0
|
|
20231114,152000,1050174028,890,890,890,890,0
|
|
20231114,151900,1050174028,890,891,891,890,2649
|
|
20231114,151800,1047815410,891,892,894,891,938
|
|
20231114,151700,1046979462,895,895,895,895,1
|
|
20231114,151600,1046978567,891,891,891,891,892
|
|
20231114,151500,1046183795,893,893,893,893,101
|
|
20231114,151400,1046093602,896,892,896,891,593
|
|
20231114,151300,1045564954,891,892,892,891,5000
|
|
20231114,151200,1041108019,896,894,897,893,554
|
|
20231114,151100,1040613044,895,896,897,895,224
|
|
20231114,151000,1040412451,897,895,897,895,2568
|
|
20231114,150900,1038109523,895,896,896,895,361
|
|
20231114,150800,1037786267,896,896,896,896,170
|
|
20231114,150700,1037633947,897,896,897,896,1207
|
|
20231114,150600,1036551464,895,895,895,895,400
|
|
20231114,150500,1036193464,894,893,894,893,3836
|
|
20231114,150400,1032764081,894,896,896,893,1416
|
|
20231114,150300,1031498477,895,895,895,895,302
|
|
20231114,150200,1031228187,896,896,896,896,907
|
|
20231114,150100,1030415515,896,896,897,896,129
|
|
20231114,150000,1030299830,897,896,897,896,24
|
|
20231114,145900,1030278325,897,897,897,896,623
|
|
20231114,145800,1029719516,897,897,897,897,0
|
|
20231114,145700,1029719516,897,897,897,897,0
|
|
20231114,145600,1029719516,897,897,897,897,0
|
|
20231114,145500,1029719516,897,897,897,897,0
|
|
20231114,145400,1029719516,897,897,897,897,0
|
|
20231114,145300,1029719516,897,897,897,896,3
|
|
20231114,145200,1029716826,898,897,898,897,338
|
|
20231114,145100,1029413638,897,895,897,895,4410
|
|
20231114,145000,1025462677,896,896,896,896,1
|
|
20231114,144900,1025461781,895,895,895,895,1029
|
|
20231114,144800,1024540826,895,894,895,891,1102
|
|
20231114,144700,1023558652,891,896,896,891,302
|
|
20231114,144600,1023289286,895,895,895,895,169
|
|
20231114,144500,1023138031,894,894,894,894,0
|
|
20231114,144400,1023138031,894,896,896,894,244
|
|
20231114,144300,1022919893,895,895,895,895,1
|
|
20231114,144200,1022918998,896,896,896,896,0
|
|
20231114,144100,1022918998,896,896,896,896,0
|
|
20231114,144000,1022918998,896,896,897,896,2231
|
|
20231114,143900,1020919685,897,897,897,897,338
|
|
20231114,143800,1020616499,896,896,896,896,6573
|
|
20231114,143700,1014727091,896,897,897,896,421
|
|
20231114,143600,1014349751,897,897,897,896,639
|
|
20231114,143500,1013776868,897,897,897,896,485
|
|
20231114,143400,1013341867,897,896,897,896,2044
|
|
20231114,143300,1011509405,896,895,896,895,1684
|
|
20231114,143200,1010002223,896,895,896,894,630
|
|
20231114,143100,1009438158,895,892,895,892,958
|
|
20231114,143000,1008581708,894,894,894,894,0
|
|
20231114,142900,1008581708,894,893,894,893,3001
|
|
20231114,142800,1005901814,894,894,894,894,0
|
|
20231114,142700,1005901814,894,894,894,894,0
|
|
20231114,142600,1005901814,894,890,894,890,1168
|
|
20231114,142500,1004862290,891,891,891,891,2221
|
|
20231114,142400,1002883379,894,894,894,894,0
|
|
20231114,142300,1002883379,894,894,894,894,5
|
|
20231114,142200,1002878909,894,892,896,890,192
|
|
20231114,142100,1002707611,892,896,896,888,2794
|
|
20231114,142000,1000213074,896,893,896,893,850
|
|
20231114,141900,999454021,896,892,896,892,1200
|
|
20231114,141800,998383613,894,892,894,892,301
|
|
20231114,141700,998115119,894,896,896,892,118
|
|
20231114,141600,998009857,892,896,897,892,3630
|
|
20231114,141500,994759067,896,888,896,888,13653
|
|
20231114,141400,982599344,888,888,888,888,12
|
|
20231114,141300,982588688,889,889,889,889,0
|
|
20231114,141200,982588688,889,889,889,889,0
|
|
20231114,141100,982588688,889,889,889,889,1
|
|
20231114,141000,982587799,885,885,885,885,1000
|
|
20231114,140900,981702799,885,885,885,885,411
|
|
20231114,140800,981339064,885,885,885,885,111
|
|
20231114,140700,981240829,889,889,889,889,0
|
|
20231114,140600,981240829,889,889,889,889,0
|
|
20231114,140500,981240829,889,889,889,889,0
|
|
20231114,140400,981240829,889,889,889,889,0
|
|
20231114,140300,981240829,889,885,889,885,16
|
|
20231114,140200,981226665,889,889,889,889,0
|
|
20231114,140100,981226665,889,889,889,889,0
|
|
20231114,140000,981226665,889,889,889,889,0
|
|
20231114,135900,981226665,889,889,889,889,1151
|
|
20231114,135800,980203426,888,887,888,887,132
|
|
20231114,135700,980086341,887,887,887,887,0
|
|
20231114,135600,980086341,887,887,887,887,1
|
|
20231114,135500,980085454,885,885,885,885,0
|
|
20231114,135400,980085454,885,885,885,885,673
|
|
20231114,135300,979489849,884,885,885,884,1386
|
|
20231114,135200,978263298,887,885,887,885,225
|
|
20231114,135100,978064171,885,885,885,885,60
|
|
20231114,135000,978011071,887,885,887,885,807
|
|
20231114,134900,977296874,887,887,887,887,0
|
|
20231114,134800,977296874,887,887,887,887,0
|
|
20231114,134700,977296874,887,887,887,887,0
|
|
20231114,134600,977296874,887,889,889,886,3070
|
|
20231114,134500,974575549,888,888,888,888,1
|
|
20231114,134400,974574661,889,889,889,889,0
|
|
20231114,134300,974574661,889,889,889,889,0
|
|
20231114,134200,974574661,889,889,889,889,0
|
|
20231114,134100,974574661,889,889,889,889,100
|
|
20231114,134000,974485761,889,889,889,887,2244
|
|
20231114,133900,972490857,890,890,890,890,16
|
|
20231114,133800,972476617,889,889,889,889,266
|
|
20231114,133700,972240143,889,889,889,889,0
|
|
20231114,133600,972240143,889,889,889,889,0
|
|
20231114,133500,972240143,889,886,889,886,252
|
|
20231114,133400,972016855,886,886,886,886,1
|
|
20231114,133300,972015969,885,885,885,885,609
|
|
20231114,133200,971477004,885,885,885,885,847
|
|
20231114,133100,970727409,886,886,886,886,69
|
|
20231114,133000,970666275,887,887,887,887,0
|
|
20231114,132900,970666275,887,887,887,887,100
|
|
20231114,132800,970577575,887,889,889,887,201
|
|
20231114,132700,970399186,887,887,887,887,0
|
|
20231114,132600,970399186,887,886,887,886,609
|
|
20231114,132500,969859174,886,887,887,886,1509
|
|
20231114,132400,968521691,887,889,890,887,1473
|
|
20231114,132300,967213649,890,890,890,890,1
|
|
20231114,132200,967212759,888,889,889,888,2351
|
|
20231114,132100,965125002,890,890,890,890,125
|
|
20231114,132000,965013752,890,888,890,888,301
|
|
20231114,131900,964746462,890,889,890,888,1419
|
|
20231114,131800,963485440,888,888,890,888,3535
|
|
20231114,131700,960346222,888,891,891,888,2464
|
|
20231114,131600,958157626,890,890,890,890,1034
|
|
20231114,131500,957237366,890,890,890,890,6
|
|
20231114,131400,957232026,889,889,889,889,8
|
|
20231114,131300,957224914,890,889,890,889,628
|
|
20231114,131200,956666094,890,887,890,887,1942
|
|
20231114,131100,954941908,887,887,887,887,8
|
|
20231114,131000,954934812,887,885,887,885,2326
|
|
20231114,130900,952874575,886,886,886,885,430
|
|
20231114,130800,952493816,885,885,886,885,729
|
|
20231114,130700,951848622,885,885,886,885,170
|
|
20231114,130600,951698171,886,885,886,885,4
|
|
20231114,130500,951694630,886,886,886,886,0
|
|
20231114,130400,951694630,886,885,886,885,100
|
|
20231114,130300,951606076,886,885,886,885,7
|
|
20231114,130200,951599880,885,884,885,884,1253
|
|
20231114,130100,950491010,883,883,883,883,11
|
|
20231114,130000,950481297,882,881,882,881,562
|
|
20231114,125900,949985713,881,881,881,881,404
|
|
20231114,125800,949629789,882,882,882,882,0
|
|
20231114,125700,949629789,882,882,882,882,0
|
|
20231114,125600,949629789,882,882,882,882,69
|
|
20231114,125500,949568931,882,882,882,882,500
|
|
20231114,125400,949127931,882,882,882,882,0
|
|
20231114,125300,949127931,882,882,882,882,0
|
|
20231114,125200,949127931,882,882,882,882,0
|
|
20231114,125100,949127931,882,882,882,882,68
|
|
20231114,125000,949067955,882,881,882,881,80
|
|
20231114,124900,948997474,881,881,881,881,16
|
|
20231114,124800,948983378,881,881,881,881,614
|
|
20231114,124700,948442444,881,880,881,880,2500
|
|
20231114,124600,946239951,880,880,880,880,68
|
|
20231114,124500,946180111,881,881,881,881,0
|
|
20231114,124400,946180111,881,881,881,881,150
|
|
20231114,124300,946047961,881,881,881,881,300
|
|
20231114,124200,945783661,881,879,881,879,186
|
|
20231114,124100,945619984,880,878,880,878,1113
|
|
20231114,124000,944641439,879,879,880,879,113
|
|
20231114,123900,944542111,880,878,880,878,1651
|
|
20231114,123800,943090498,878,878,878,878,0
|
|
20231114,123700,943090498,878,878,878,878,486
|
|
20231114,123600,942663790,878,878,878,878,2100
|
|
20231114,123500,940819990,878,875,878,874,20
|
|
20231114,123400,940802502,878,878,878,878,0
|
|
20231114,123300,940802502,878,878,878,878,0
|
|
20231114,123200,940802502,878,878,878,878,0
|
|
20231114,123100,940802502,878,874,878,874,124
|
|
20231114,123000,940694122,878,878,878,878,0
|
|
20231114,122900,940694122,878,877,878,877,52
|
|
20231114,122800,940648517,875,875,875,875,0
|
|
20231114,122700,940648517,875,875,875,875,0
|
|
20231114,122600,940648517,875,875,875,875,96
|
|
20231114,122500,940564517,875,874,875,874,4
|
|
20231114,122400,940561020,872,872,872,872,5052
|
|
20231114,122300,936155676,871,871,871,871,0
|
|
20231114,122200,936155676,871,871,871,871,1
|
|
20231114,122100,936154805,871,872,872,871,2100
|
|
20231114,122000,934323705,870,870,870,870,0
|
|
20231114,121900,934323705,870,870,870,870,979
|
|
20231114,121800,933471975,870,870,870,870,47
|
|
20231114,121700,933431085,870,870,870,870,0
|
|
20231114,121600,933431085,870,870,870,870,0
|
|
20231114,121500,933431085,870,870,870,870,0
|
|
20231114,121400,933431085,870,870,870,870,1149
|
|
20231114,121300,932431455,870,870,870,870,100
|
|
20231114,121200,932344455,870,870,870,870,1
|
|
20231114,121100,932343585,866,867,867,866,371
|
|
20231114,121000,932022161,867,867,867,867,760
|
|
20231114,120900,931363241,868,868,868,868,1000
|
|
20231114,120800,930495241,869,869,869,869,89
|
|
20231114,120700,930417900,870,870,870,870,0
|
|
20231114,120600,930417900,870,870,870,870,1
|
|
20231114,120500,930417030,871,871,871,871,10
|
|
20231114,120400,930408320,872,872,872,872,0
|
|
20231114,120300,930408320,872,872,872,872,0
|
|
20231114,120200,930408320,872,872,872,872,0
|
|
20231114,120100,930408320,872,872,872,872,1
|
|
20231114,120000,930407448,868,872,872,868,247
|
|
20231114,115900,930193031,869,869,869,869,97
|
|
20231114,115800,930108738,869,875,875,868,658
|
|
20231114,115700,929536915,866,874,874,866,4853
|
|
20231114,115600,925323975,875,875,875,875,68
|
|
20231114,115500,925264475,874,875,875,874,90
|
|
20231114,115400,925185750,877,877,877,877,0
|
|
20231114,115300,925185750,877,877,877,877,2
|
|
20231114,115200,925183996,875,875,875,875,0
|
|
20231114,115100,925183996,875,876,876,875,71
|
|
20231114,115000,925121803,877,877,877,877,0
|
|
20231114,114900,925121803,877,877,877,877,3
|
|
20231114,114800,925119172,878,878,878,878,0
|
|
20231114,114700,925119172,878,877,878,877,22
|
|
20231114,114600,925099877,877,877,877,877,1
|
|
20231114,114500,925099000,874,874,874,874,0
|
|
20231114,114400,925099000,874,871,874,871,5
|
|
20231114,114300,925094642,870,874,874,869,7206
|
|
20231114,114200,918822808,879,879,879,879,0
|
|
20231114,114100,918822808,879,879,879,879,0
|
|
20231114,114000,918822808,879,879,879,879,50
|
|
20231114,113900,918778858,879,881,881,873,4502
|
|
20231114,113800,914844112,873,881,881,873,943
|
|
20231114,113700,914019613,876,876,876,876,1000
|
|
20231114,113600,913143613,876,878,878,876,308
|
|
20231114,113500,912873460,881,881,881,881,0
|
|
20231114,113400,912873460,881,881,881,881,0
|
|
20231114,113300,912873460,881,881,881,881,0
|
|
20231114,113200,912873460,881,881,881,881,15
|
|
20231114,113100,912860245,881,881,881,881,0
|
|
20231114,113000,912860245,881,881,881,874,1854
|
|
20231114,112900,911238137,880,881,882,880,625
|
|
20231114,112800,910688036,880,882,882,880,293
|
|
20231114,112700,910430187,880,879,880,879,94
|
|
20231114,112600,910347468,880,880,880,880,0
|
|
20231114,112500,910347468,880,877,880,876,2418
|
|
20231114,112400,908229267,876,877,877,876,2012
|
|
20231114,112300,906466494,879,879,879,877,938
|
|
20231114,112200,905641995,880,881,881,879,327
|
|
20231114,112100,905354444,882,881,882,881,54
|
|
20231114,112000,905306869,882,882,882,882,50
|
|
20231114,111900,905262769,883,883,883,883,0
|
|
20231114,111800,905262769,883,882,883,882,1106
|
|
20231114,111700,904287276,882,882,882,882,0
|
|
20231114,111600,904287276,882,882,882,882,0
|
|
20231114,111500,904287276,882,882,882,882,50
|
|
20231114,111400,904243176,882,882,882,882,0
|
|
20231114,111300,904243176,882,882,882,882,0
|
|
20231114,111200,904243176,882,879,882,879,4
|
|
20231114,111100,904239657,883,883,883,883,0
|
|
20231114,111000,904239657,883,883,883,883,585
|
|
20231114,110900,903723102,883,883,883,883,0
|
|
20231114,110800,903723102,883,883,883,883,521
|
|
20231114,110700,903263059,883,883,883,883,0
|
|
20231114,110600,903263059,883,883,883,883,11
|
|
20231114,110500,903253346,883,883,883,883,1
|
|
20231114,110400,903252463,881,881,881,881,0
|
|
20231114,110300,903252463,881,882,885,881,2050
|
|
20231114,110200,901444048,882,880,882,880,665
|
|
20231114,110100,900858449,880,880,880,880,4
|
|
20231114,110000,900854929,880,874,880,874,24
|
|
20231114,105900,900833872,879,877,879,873,1001
|
|
20231114,105800,899959772,877,875,877,875,1753
|
|
20231114,105700,898424894,870,870,870,870,6
|
|
20231114,105600,898419674,870,876,876,867,6835
|
|
20231114,105500,892468113,880,880,880,880,0
|
|
20231114,105400,892468113,880,880,880,880,0
|
|
20231114,105300,892468113,880,878,880,876,1457
|
|
20231114,105200,891189845,880,880,880,880,2
|
|
20231114,105100,891188085,878,876,878,876,148
|
|
20231114,105000,891058249,878,878,878,878,30
|
|
20231114,104900,891031909,878,875,878,875,144
|
|
20231114,104800,890905759,875,873,875,873,313
|
|
20231114,104700,890632508,873,873,873,873,140
|
|
20231114,104600,890510288,879,879,879,879,2
|
|
20231114,104500,890508530,879,875,879,872,527
|
|
20231114,104400,890048267,875,877,877,875,399
|
|
20231114,104300,889698739,880,880,880,880,0
|
|
20231114,104200,889698739,880,880,880,880,0
|
|
20231114,104100,889698739,880,880,880,880,1
|
|
20231114,104000,889697859,875,875,880,874,783
|
|
20231114,103900,889012576,881,877,881,876,243
|
|
20231114,103800,888799468,878,880,880,878,74
|
|
20231114,103700,888734486,880,881,881,880,33
|
|
20231114,103600,888705445,878,878,878,878,526
|
|
20231114,103500,888243617,880,880,880,880,0
|
|
20231114,103400,888243617,880,880,880,878,702
|
|
20231114,103300,887626801,880,879,880,879,744
|
|
20231114,103200,886972824,878,876,878,875,2317
|
|
20231114,103100,884943726,876,876,876,876,1068
|
|
20231114,103000,884008158,879,879,879,879,1135
|
|
20231114,102900,883010493,879,879,879,879,39
|
|
20231114,102800,882976212,879,879,879,879,1
|
|
20231114,102700,882975333,878,877,878,877,1050
|
|
20231114,102600,882053854,874,875,875,874,1000
|
|
20231114,102500,881179746,875,876,876,875,1254
|
|
20231114,102400,880081744,876,876,878,876,508
|
|
20231114,102300,879636341,879,878,879,878,697
|
|
20231114,102200,879024374,879,878,879,877,453
|
|
20231114,102100,878626708,878,878,878,878,300
|
|
20231114,102000,878363308,877,878,878,876,318
|
|
20231114,101900,878084434,879,879,879,879,82
|
|
20231114,101800,878012356,878,878,878,878,11
|
|
20231114,101700,878002698,879,875,879,875,361
|
|
20231114,101600,877686816,879,876,879,876,201
|
|
20231114,101500,877510737,879,875,879,875,3404
|
|
20231114,101400,874523123,878,876,879,875,932
|
|
20231114,101300,873707364,877,877,880,877,267
|
|
20231114,101200,873473202,881,874,881,874,5840
|
|
20231114,101100,868363825,873,874,874,873,203
|
|
20231114,101000,868186565,874,874,874,874,0
|
|
20231114,100900,868186565,874,874,874,872,1812
|
|
20231114,100800,866605345,874,873,874,871,1043
|
|
20231114,100700,865694805,873,871,873,871,102
|
|
20231114,100600,865605761,873,873,873,873,0
|
|
20231114,100500,865605761,873,870,873,870,13
|
|
20231114,100400,865594448,873,869,873,869,117
|
|
20231114,100300,865492351,873,873,874,869,1995
|
|
20231114,100200,863754764,873,869,874,869,2239
|
|
20231114,100100,861807077,869,870,870,867,765
|
|
20231114,100000,861142916,870,870,870,867,470
|
|
20231114,095900,860735363,867,869,870,863,4098
|
|
20231114,095800,857187126,869,865,869,865,408
|
|
20231114,095700,856832900,865,854,865,854,13698
|
|
20231114,095600,845025477,860,865,875,852,51846
|
|
20231114,095500,800463215,858,882,888,858,36647
|
|
20231114,095400,768500216,884,883,885,882,13651
|
|
20231114,095300,756422059,885,882,885,882,6574
|
|
20231114,095200,750605036,882,880,885,880,927
|
|
20231114,095100,749786256,882,885,885,880,9335
|
|
20231114,095000,741539240,880,882,885,880,3872
|
|
20231114,094900,738127505,882,885,885,880,6405
|
|
20231114,094800,732479881,884,897,899,883,33247
|
|
20231114,094700,702983725,888,894,902,887,48316
|
|
20231114,094600,659810681,897,892,898,892,1948
|
|
20231114,094500,658068143,898,900,902,892,21778
|
|
20231114,094400,638555442,898,899,903,896,7127
|
|
20231114,094300,632156044,899,906,906,899,10861
|
|
20231114,094200,622357742,905,907,907,905,7052
|
|
20231114,094100,615968838,906,908,908,906,1745
|
|
20231114,094000,614385865,906,904,908,904,2506
|
|
20231114,093900,612114365,906,903,906,902,3402
|
|
20231114,093800,609037103,903,899,904,899,2263
|
|
20231114,093700,606994827,899,908,908,894,13972
|
|
20231114,093600,594401970,906,902,911,900,26830
|
|
20231114,093500,570068832,903,895,906,894,11742
|
|
20231114,093400,559486112,895,896,900,893,14481
|
|
20231114,093300,546516977,896,898,899,894,4296
|
|
20231114,093200,542666744,895,899,900,895,5956
|
|
20231114,093100,537325130,899,899,905,898,7887
|
|
20231114,093000,530222625,902,912,912,896,10976
|
|
20231114,092900,520324502,912,899,916,894,53866
|
|
20231114,092800,471306621,894,914,914,890,87845
|
|
20231114,092700,392279438,914,926,926,906,37156
|
|
20231114,092600,358259321,926,911,926,903,64029
|
|
20231114,092500,299527787,909,910,938,892,141631
|
|
20231114,092400,170000171,910,905,910,900,26469
|
|
20231114,092300,146019047,847,847,847,847,0
|
|
20231114,092200,146019047,847,890,901,847,25939
|
|
20231114,092100,122927694,891,890,893,885,1982
|
|
20231114,092000,121162081,890,888,890,888,724
|
|
20231114,091900,120517853,888,886,888,886,284
|
|
20231114,091800,120266227,890,890,890,890,0
|
|
20231114,091700,120266227,890,889,891,889,1377
|
|
20231114,091600,119040894,891,881,891,881,1259
|
|
20231114,091500,117930387,882,883,883,882,215
|
|
20231114,091400,117740755,882,875,882,875,14570
|
|
20231114,091300,104922086,879,878,879,877,53
|
|
20231114,091200,104875534,878,879,880,878,6657
|
|
20231114,091100,99017613,878,877,878,877,356
|
|
20231114,091000,98705224,878,875,878,875,2006
|
|
20231114,090900,96948463,875,873,875,873,717
|
|
20231114,090800,96321575,873,874,874,873,784
|
|
20231114,090700,95636747,875,869,875,869,500
|
|
20231114,090600,95200447,875,868,875,868,16328
|
|
20231114,090500,80980327,868,866,868,863,693
|
|
20231114,090400,80380650,867,867,867,867,0
|
|
20231114,090300,80380650,867,865,868,861,2507
|
|
20231114,090200,78211520,865,849,865,849,6603
|
|
20231114,090100,72596773,849,840,849,840,81093
|
|
20231114,090000,4462866,834,840,840,834,5322
|