594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185100,165213121,464,464,464,464,1363
|
|
20231107,185000,165213121,464,464,464,464,0
|
|
20231107,184900,165213121,464,464,464,464,0
|
|
20231107,184800,165213121,464,464,464,464,0
|
|
20231107,184700,165213121,464,464,464,464,0
|
|
20231107,184600,165213121,464,464,464,464,0
|
|
20231107,184500,165213121,464,464,464,464,0
|
|
20231107,184400,165213121,464,464,464,464,0
|
|
20231107,184300,165213121,464,464,464,464,0
|
|
20231107,184200,165213121,464,464,464,464,0
|
|
20231107,184100,165213121,464,464,464,464,0
|
|
20231107,184000,165213121,464,464,464,464,0
|
|
20231107,183900,165213121,464,464,464,464,0
|
|
20231107,183800,165213121,464,464,464,464,0
|
|
20231107,183700,165213121,464,464,464,464,0
|
|
20231107,183600,165213121,464,464,464,464,0
|
|
20231107,183500,165213121,464,464,464,464,0
|
|
20231107,183400,165213121,464,464,464,464,0
|
|
20231107,183300,165213121,464,464,464,464,0
|
|
20231107,183200,165213121,464,464,464,464,0
|
|
20231107,183100,165213121,464,464,464,464,0
|
|
20231107,183000,165213121,464,464,464,464,0
|
|
20231107,182900,165213121,464,464,464,464,0
|
|
20231107,182800,165213121,464,464,464,464,0
|
|
20231107,182700,165213121,464,464,464,464,0
|
|
20231107,182600,165213121,464,464,464,464,0
|
|
20231107,182500,165213121,464,464,464,464,0
|
|
20231107,182400,165213121,464,464,464,464,0
|
|
20231107,182300,165213121,464,464,464,464,0
|
|
20231107,182200,165213121,464,464,464,464,0
|
|
20231107,182100,165213121,464,464,464,464,1363
|
|
20231107,182000,165213121,464,464,464,464,0
|
|
20231107,181900,165213121,464,464,464,464,0
|
|
20231107,181800,165213121,464,464,464,464,0
|
|
20231107,181700,165213121,464,464,464,464,0
|
|
20231107,181600,165213121,464,464,464,464,0
|
|
20231107,181500,165213121,464,464,464,464,0
|
|
20231107,181400,165213121,464,464,464,464,0
|
|
20231107,181300,165213121,464,464,464,464,0
|
|
20231107,181200,165213121,464,464,464,464,0
|
|
20231107,181100,165213121,464,464,464,464,0
|
|
20231107,181000,165213121,464,464,464,464,0
|
|
20231107,180900,165213121,464,464,464,464,0
|
|
20231107,180800,165213121,464,464,464,464,0
|
|
20231107,180700,165213121,464,464,464,464,0
|
|
20231107,180600,165213121,464,464,464,464,0
|
|
20231107,180500,165213121,464,464,464,464,0
|
|
20231107,180400,165213121,464,464,464,464,0
|
|
20231107,180300,165213121,464,464,464,464,0
|
|
20231107,180200,165213121,464,464,464,464,0
|
|
20231107,180100,165213121,464,464,464,464,0
|
|
20231107,180000,165213121,464,464,464,464,0
|
|
20231107,175900,165213121,464,464,464,464,0
|
|
20231107,175800,165213121,464,464,464,464,0
|
|
20231107,175700,165213121,464,464,464,464,0
|
|
20231107,175600,165213121,464,464,464,464,0
|
|
20231107,175500,165213121,464,464,464,464,0
|
|
20231107,175400,165213121,464,464,464,464,0
|
|
20231107,175300,165213121,464,464,464,464,0
|
|
20231107,175200,165213121,464,464,464,464,0
|
|
20231107,175100,165213121,464,464,464,464,1363
|
|
20231107,175000,165213121,464,464,464,464,0
|
|
20231107,174900,165213121,464,464,464,464,0
|
|
20231107,174800,165213121,464,464,464,464,0
|
|
20231107,174700,165213121,464,464,464,464,0
|
|
20231107,174600,165213121,464,464,464,464,0
|
|
20231107,174500,165213121,464,464,464,464,0
|
|
20231107,174400,165213121,464,464,464,464,0
|
|
20231107,174300,165213121,464,464,464,464,0
|
|
20231107,174200,165213121,464,464,464,464,0
|
|
20231107,174100,165213121,464,464,464,464,0
|
|
20231107,174000,165213121,464,464,464,464,0
|
|
20231107,173900,165213121,464,464,464,464,0
|
|
20231107,173800,165213121,464,464,464,464,0
|
|
20231107,173700,165213121,464,464,464,464,0
|
|
20231107,173600,165213121,464,464,464,464,0
|
|
20231107,173500,165213121,464,464,464,464,0
|
|
20231107,173400,165213121,464,464,464,464,0
|
|
20231107,173300,165213121,464,464,464,464,0
|
|
20231107,173200,165213121,464,464,464,464,0
|
|
20231107,173100,165213121,464,464,464,464,0
|
|
20231107,173000,165213121,464,464,464,464,0
|
|
20231107,172900,165213121,464,464,464,464,0
|
|
20231107,172800,165213121,464,464,464,464,0
|
|
20231107,172700,165213121,464,464,464,464,0
|
|
20231107,172600,165213121,464,464,464,464,0
|
|
20231107,172500,165213121,464,464,464,464,0
|
|
20231107,172400,165213121,464,464,464,464,0
|
|
20231107,172300,165213121,464,464,464,464,0
|
|
20231107,172200,165213121,464,464,464,464,0
|
|
20231107,172100,165213121,464,464,464,464,1363
|
|
20231107,172000,165213121,464,464,464,464,0
|
|
20231107,171900,165213121,464,464,464,464,0
|
|
20231107,171800,165213121,464,464,464,464,0
|
|
20231107,171700,165213121,464,464,464,464,0
|
|
20231107,171600,165213121,464,464,464,464,0
|
|
20231107,171500,165213121,464,464,464,464,0
|
|
20231107,171400,165213121,464,464,464,464,0
|
|
20231107,171300,165213121,464,464,464,464,0
|
|
20231107,171200,165213121,464,464,464,464,0
|
|
20231107,171100,165213121,464,464,464,464,0
|
|
20231107,171000,165213121,464,464,464,464,0
|
|
20231107,170900,165213121,464,464,464,464,0
|
|
20231107,170800,165213121,464,464,464,464,0
|
|
20231107,170700,165213121,464,464,464,464,0
|
|
20231107,170600,165213121,464,464,464,464,0
|
|
20231107,170500,165213121,464,464,464,464,0
|
|
20231107,170400,165213121,464,464,464,464,0
|
|
20231107,170300,165213121,464,464,464,464,0
|
|
20231107,170200,165213121,464,464,464,464,0
|
|
20231107,170100,165213121,464,464,464,464,0
|
|
20231107,170000,165213121,464,464,464,464,0
|
|
20231107,165900,165213121,464,464,464,464,0
|
|
20231107,165800,165213121,464,464,464,464,0
|
|
20231107,165700,165213121,464,464,464,464,0
|
|
20231107,165600,165213121,464,464,464,464,0
|
|
20231107,165500,165213121,464,464,464,464,0
|
|
20231107,165400,165213121,464,464,464,464,0
|
|
20231107,165300,165213121,464,464,464,464,0
|
|
20231107,165200,165213121,464,464,464,464,0
|
|
20231107,165100,165213121,464,464,464,464,1363
|
|
20231107,165000,165213121,464,464,464,464,0
|
|
20231107,164900,165213121,464,464,464,464,0
|
|
20231107,164800,165213121,464,464,464,464,0
|
|
20231107,164700,165213121,464,464,464,464,0
|
|
20231107,164600,165213121,464,464,464,464,0
|
|
20231107,164500,165213121,464,464,464,464,0
|
|
20231107,164400,165213121,464,464,464,464,0
|
|
20231107,164300,165213121,464,464,464,464,0
|
|
20231107,164200,165213121,464,464,464,464,0
|
|
20231107,164100,165213121,464,464,464,464,0
|
|
20231107,164000,165213121,464,464,464,464,0
|
|
20231107,163900,165213121,464,464,464,464,0
|
|
20231107,163800,165213121,464,464,464,464,0
|
|
20231107,163700,165213121,464,464,464,464,0
|
|
20231107,163600,165213121,464,464,464,464,0
|
|
20231107,163500,165213121,464,464,464,464,0
|
|
20231107,163400,165213121,464,464,464,464,0
|
|
20231107,163300,165213121,464,464,464,464,0
|
|
20231107,163200,165213121,464,464,464,464,0
|
|
20231107,163100,165213121,464,464,464,464,0
|
|
20231107,163000,165213121,464,464,464,464,0
|
|
20231107,162900,165213121,464,464,464,464,0
|
|
20231107,162800,165213121,464,464,464,464,0
|
|
20231107,162700,165213121,464,464,464,464,0
|
|
20231107,162600,165213121,464,464,464,464,0
|
|
20231107,162500,165213121,464,464,464,464,0
|
|
20231107,162400,165213121,464,464,464,464,0
|
|
20231107,162300,165213121,464,464,464,464,0
|
|
20231107,162200,165213121,464,464,464,464,0
|
|
20231107,162100,165213121,464,464,464,464,1363
|
|
20231107,162000,165213121,464,464,464,464,0
|
|
20231107,161900,165213121,464,464,464,464,0
|
|
20231107,161800,165213121,464,464,464,464,0
|
|
20231107,161700,165213121,464,464,464,464,0
|
|
20231107,161600,165213121,464,464,464,464,0
|
|
20231107,161500,165213121,464,464,464,464,0
|
|
20231107,161400,165213121,464,464,464,464,0
|
|
20231107,161300,165213121,464,464,464,464,0
|
|
20231107,161200,165213121,464,464,464,464,0
|
|
20231107,161100,165213121,464,464,464,464,0
|
|
20231107,161000,165213121,464,464,464,464,0
|
|
20231107,160900,165213121,464,464,464,464,0
|
|
20231107,160800,165213121,464,464,464,464,0
|
|
20231107,160700,165213121,464,464,464,464,0
|
|
20231107,160600,165213121,464,464,464,464,0
|
|
20231107,160500,165213121,464,464,464,464,0
|
|
20231107,160400,165213121,464,464,464,464,0
|
|
20231107,160300,165213121,464,464,464,464,0
|
|
20231107,160200,165213121,464,464,464,464,0
|
|
20231107,160100,165213121,464,464,464,464,0
|
|
20231107,160000,165213121,464,464,464,464,0
|
|
20231107,155900,165213121,464,464,464,464,0
|
|
20231107,155800,165213121,464,464,464,464,0
|
|
20231107,155700,165213121,464,464,464,464,0
|
|
20231107,155600,165213121,464,464,464,464,0
|
|
20231107,155500,165213121,464,464,464,464,0
|
|
20231107,155400,165213121,464,464,464,464,0
|
|
20231107,155300,165213121,464,464,464,464,0
|
|
20231107,155200,165213121,464,464,464,464,0
|
|
20231107,155100,165213121,464,464,464,464,1363
|
|
20231107,155000,165213121,464,464,464,464,0
|
|
20231107,154900,165213121,464,464,464,464,0
|
|
20231107,154800,165213121,464,464,464,464,0
|
|
20231107,154700,165213121,464,464,464,464,0
|
|
20231107,154600,165213121,464,464,464,464,0
|
|
20231107,154500,165213121,464,464,464,464,0
|
|
20231107,154400,165213121,464,464,464,464,0
|
|
20231107,154300,165213121,464,464,464,464,0
|
|
20231107,154200,165213121,464,464,464,464,0
|
|
20231107,154100,165213121,464,464,464,464,0
|
|
20231107,154000,165213121,464,464,464,464,0
|
|
20231107,153900,165213121,464,464,464,464,0
|
|
20231107,153800,165213121,464,464,464,464,0
|
|
20231107,153700,165213121,464,464,464,464,0
|
|
20231107,153600,165213121,464,464,464,464,0
|
|
20231107,153500,165213121,464,464,464,464,0
|
|
20231107,153400,165213121,464,464,464,464,0
|
|
20231107,153300,165213121,464,464,464,464,0
|
|
20231107,153200,165213121,464,464,464,464,0
|
|
20231107,153100,165213121,464,464,464,464,0
|
|
20231107,153000,165213121,464,464,464,464,1363
|
|
20231107,152900,164580689,465,465,465,465,0
|
|
20231107,152800,164580689,465,465,465,465,0
|
|
20231107,152700,164580689,465,465,465,465,0
|
|
20231107,152600,164580689,465,465,465,465,0
|
|
20231107,152500,164580689,465,465,465,465,0
|
|
20231107,152400,164580689,465,465,465,465,0
|
|
20231107,152300,164580689,465,465,465,465,0
|
|
20231107,152200,164580689,465,465,465,465,0
|
|
20231107,152100,164580689,465,465,465,465,0
|
|
20231107,152000,164580689,465,465,465,465,0
|
|
20231107,151900,164580689,465,463,465,463,3340
|
|
20231107,151800,163032239,463,464,464,463,229
|
|
20231107,151700,162926152,464,464,464,464,2910
|
|
20231107,151600,161575912,464,464,464,464,12
|
|
20231107,151500,161570344,463,463,463,463,736
|
|
20231107,151400,161229576,463,463,463,463,2
|
|
20231107,151300,161228650,464,464,464,464,0
|
|
20231107,151200,161228650,464,464,464,464,15
|
|
20231107,151100,161221690,464,464,464,464,34
|
|
20231107,151000,161205914,463,463,463,463,18
|
|
20231107,150900,161197580,463,463,463,463,0
|
|
20231107,150800,161197580,463,464,464,463,3000
|
|
20231107,150700,159808578,465,465,465,465,10
|
|
20231107,150600,159803928,464,464,464,464,10
|
|
20231107,150500,159799288,464,464,464,464,991
|
|
20231107,150400,159339464,464,464,464,464,5675
|
|
20231107,150300,156706264,464,464,464,464,0
|
|
20231107,150200,156706264,464,464,464,464,0
|
|
20231107,150100,156706264,464,464,464,464,0
|
|
20231107,150000,156706264,464,464,464,464,936
|
|
20231107,145900,156271960,464,464,464,464,1000
|
|
20231107,145800,155807960,464,464,464,464,45
|
|
20231107,145700,155787080,465,465,465,465,200
|
|
20231107,145600,155694080,465,465,465,465,0
|
|
20231107,145500,155694080,465,465,465,465,0
|
|
20231107,145400,155694080,465,465,465,465,0
|
|
20231107,145300,155694080,465,465,465,465,0
|
|
20231107,145200,155694080,465,465,465,465,2
|
|
20231107,145100,155693150,465,465,465,465,500
|
|
20231107,145000,155460650,463,463,463,463,0
|
|
20231107,144900,155460650,463,463,463,463,112
|
|
20231107,144800,155408794,464,464,464,464,0
|
|
20231107,144700,155408794,464,464,464,464,107
|
|
20231107,144600,155359146,465,465,465,465,274
|
|
20231107,144500,155231736,465,465,465,465,0
|
|
20231107,144400,155231736,465,465,465,465,1010
|
|
20231107,144300,154762086,464,464,464,464,0
|
|
20231107,144200,154762086,464,464,464,464,0
|
|
20231107,144100,154762086,464,464,464,464,1000
|
|
20231107,144000,154298086,463,463,463,463,222
|
|
20231107,143900,154195300,463,463,463,463,0
|
|
20231107,143800,154195300,463,463,463,463,997
|
|
20231107,143700,153733689,463,463,463,463,0
|
|
20231107,143600,153733689,463,463,463,463,0
|
|
20231107,143500,153733689,463,463,463,463,0
|
|
20231107,143400,153733689,463,463,463,463,0
|
|
20231107,143300,153733689,463,463,463,463,0
|
|
20231107,143200,153733689,463,463,463,463,0
|
|
20231107,143100,153733689,463,463,463,463,0
|
|
20231107,143000,153733689,463,463,463,463,0
|
|
20231107,142900,153733689,463,463,463,463,0
|
|
20231107,142800,153733689,463,463,463,463,9
|
|
20231107,142700,153729522,464,464,464,464,0
|
|
20231107,142600,153729522,464,464,464,464,1000
|
|
20231107,142500,153265522,464,464,464,464,0
|
|
20231107,142400,153265522,464,464,464,464,1100
|
|
20231107,142300,152755122,462,462,462,462,487
|
|
20231107,142200,152530128,464,464,464,464,0
|
|
20231107,142100,152530128,464,464,464,464,54
|
|
20231107,142000,152505072,462,462,462,462,0
|
|
20231107,141900,152505072,462,462,462,462,51
|
|
20231107,141800,152481510,462,462,462,462,218
|
|
20231107,141700,152380794,462,462,462,462,0
|
|
20231107,141600,152380794,462,462,462,462,0
|
|
20231107,141500,152380794,462,462,462,462,395
|
|
20231107,141400,152198304,464,463,464,463,661
|
|
20231107,141300,151891672,464,464,464,464,0
|
|
20231107,141200,151891672,464,464,464,464,1000
|
|
20231107,141100,151427672,465,465,465,465,0
|
|
20231107,141000,151427672,465,465,465,465,0
|
|
20231107,140900,151427672,465,465,465,465,0
|
|
20231107,140800,151427672,465,465,465,465,1000
|
|
20231107,140700,150962672,466,466,466,466,0
|
|
20231107,140600,150962672,466,466,466,466,0
|
|
20231107,140500,150962672,466,466,466,466,0
|
|
20231107,140400,150962672,466,466,466,466,0
|
|
20231107,140300,150962672,466,466,466,466,19
|
|
20231107,140200,150953818,467,467,467,467,0
|
|
20231107,140100,150953818,467,467,467,467,0
|
|
20231107,140000,150953818,467,467,467,467,4100
|
|
20231107,135900,149039118,467,467,467,467,200
|
|
20231107,135800,148945718,467,468,468,467,101
|
|
20231107,135700,148898451,468,468,468,468,38
|
|
20231107,135600,148880667,467,467,467,467,0
|
|
20231107,135500,148880667,467,467,467,467,0
|
|
20231107,135400,148880667,467,467,467,467,50
|
|
20231107,135300,148857317,467,468,468,467,1050
|
|
20231107,135200,148366966,467,467,467,467,22
|
|
20231107,135100,148356692,466,466,466,466,1000
|
|
20231107,135000,147890692,465,465,465,465,1
|
|
20231107,134900,147890227,465,465,465,465,0
|
|
20231107,134800,147890227,465,465,465,465,0
|
|
20231107,134700,147890227,465,465,465,465,0
|
|
20231107,134600,147890227,465,465,465,465,5411
|
|
20231107,134500,145374112,465,465,465,465,0
|
|
20231107,134400,145374112,465,463,465,463,2626
|
|
20231107,134300,144154616,462,462,462,462,10
|
|
20231107,134200,144149996,463,463,463,463,0
|
|
20231107,134100,144149996,463,463,463,463,0
|
|
20231107,134000,144149996,463,463,463,463,0
|
|
20231107,133900,144149996,463,463,463,463,0
|
|
20231107,133800,144149996,463,463,463,463,0
|
|
20231107,133700,144149996,463,463,463,463,0
|
|
20231107,133600,144149996,463,463,463,463,0
|
|
20231107,133500,144149996,463,463,463,463,0
|
|
20231107,133400,144149996,463,463,463,463,0
|
|
20231107,133300,144149996,463,463,463,463,1
|
|
20231107,133200,144149533,460,460,460,460,0
|
|
20231107,133100,144149533,460,462,462,460,1016
|
|
20231107,133000,143681937,463,463,463,463,10
|
|
20231107,132900,143677307,465,465,465,465,0
|
|
20231107,132800,143677307,465,465,465,465,0
|
|
20231107,132700,143677307,465,465,465,465,0
|
|
20231107,132600,143677307,465,465,465,465,0
|
|
20231107,132500,143677307,465,465,465,465,0
|
|
20231107,132400,143677307,465,465,465,465,0
|
|
20231107,132300,143677307,465,464,465,464,500
|
|
20231107,132200,143444998,462,462,462,462,0
|
|
20231107,132100,143444998,462,461,462,461,882
|
|
20231107,132000,143038290,461,461,461,461,15
|
|
20231107,131900,143031375,462,462,462,462,0
|
|
20231107,131800,143031375,462,462,462,462,0
|
|
20231107,131700,143031375,462,462,462,462,1
|
|
20231107,131600,143030913,459,459,459,459,5191
|
|
20231107,131500,140648244,462,461,462,459,7411
|
|
20231107,131400,137246164,460,460,460,460,1600
|
|
20231107,131300,136510164,461,462,462,461,74
|
|
20231107,131200,136476046,461,462,462,461,1905
|
|
20231107,131100,135597836,463,463,463,463,131
|
|
20231107,131000,135537183,463,463,463,463,10
|
|
20231107,130900,135532553,465,465,465,465,0
|
|
20231107,130800,135532553,465,465,465,465,0
|
|
20231107,130700,135532553,465,465,465,465,0
|
|
20231107,130600,135532553,465,464,465,464,150
|
|
20231107,130500,135462903,462,464,464,460,6480
|
|
20231107,130400,132476731,464,464,464,464,0
|
|
20231107,130300,132476731,464,464,464,464,1225
|
|
20231107,130200,131908331,464,464,464,464,0
|
|
20231107,130100,131908331,464,464,464,464,0
|
|
20231107,130000,131908331,464,465,465,464,101
|
|
20231107,125900,131861367,465,464,465,464,203
|
|
20231107,125800,131767172,465,465,465,465,0
|
|
20231107,125700,131767172,465,465,465,465,0
|
|
20231107,125600,131767172,465,465,465,465,467
|
|
20231107,125500,131550017,465,465,465,465,1
|
|
20231107,125400,131549552,464,464,464,464,0
|
|
20231107,125300,131549552,464,464,464,464,0
|
|
20231107,125200,131549552,464,464,464,464,1055
|
|
20231107,125100,131060032,464,464,464,464,0
|
|
20231107,125000,131060032,464,464,464,464,0
|
|
20231107,124900,131060032,464,464,464,464,6
|
|
20231107,124800,131057248,464,464,464,464,0
|
|
20231107,124700,131057248,464,464,464,464,179
|
|
20231107,124600,130974192,464,464,464,464,4834
|
|
20231107,124500,128731216,464,464,464,464,1
|
|
20231107,124400,128730752,460,467,467,460,5387
|
|
20231107,124300,126240781,467,467,467,467,0
|
|
20231107,124200,126240781,467,467,467,467,0
|
|
20231107,124100,126240781,467,467,467,467,0
|
|
20231107,124000,126240781,467,467,467,467,0
|
|
20231107,123900,126240781,467,467,467,467,196
|
|
20231107,123800,126149249,468,468,468,468,0
|
|
20231107,123700,126149249,468,468,468,468,0
|
|
20231107,123600,126149249,468,468,468,468,1
|
|
20231107,123500,126148781,467,468,468,467,115
|
|
20231107,123400,126095061,468,468,468,468,0
|
|
20231107,123300,126095061,468,468,468,468,0
|
|
20231107,123200,126095061,468,468,468,468,116
|
|
20231107,123100,126040773,468,468,468,468,628
|
|
20231107,123000,125746869,467,467,467,467,0
|
|
20231107,122900,125746869,467,467,467,467,0
|
|
20231107,122800,125746869,467,467,467,467,1500
|
|
20231107,122700,125046369,467,467,467,467,0
|
|
20231107,122600,125046369,467,467,467,466,407
|
|
20231107,122500,124856307,468,468,468,468,0
|
|
20231107,122400,124856307,468,468,468,468,0
|
|
20231107,122300,124856307,468,468,468,468,0
|
|
20231107,122200,124856307,468,468,468,468,10
|
|
20231107,122100,124851627,468,466,468,466,5389
|
|
20231107,122000,122334977,467,467,467,467,0
|
|
20231107,121900,122334977,467,467,467,467,0
|
|
20231107,121800,122334977,467,467,467,467,0
|
|
20231107,121700,122334977,467,466,467,465,1810
|
|
20231107,121600,121489933,466,466,466,466,3
|
|
20231107,121500,121488535,467,467,467,467,1259
|
|
20231107,121400,120900582,467,461,467,461,873
|
|
20231107,121300,120494664,461,461,461,461,104
|
|
20231107,121200,120446720,461,461,461,461,8
|
|
20231107,121100,120443032,461,461,461,461,0
|
|
20231107,121000,120443032,461,461,461,461,0
|
|
20231107,120900,120443032,461,461,461,461,240
|
|
20231107,120800,120332392,461,461,461,461,106
|
|
20231107,120700,120283526,461,461,461,460,2169
|
|
20231107,120600,119285397,461,462,462,461,362
|
|
20231107,120500,119118311,463,463,463,463,1
|
|
20231107,120400,119117848,463,463,463,463,4000
|
|
20231107,120300,117265848,463,463,463,463,2165
|
|
20231107,120200,116263453,466,466,466,464,62
|
|
20231107,120100,116234607,464,464,464,464,0
|
|
20231107,120000,116234607,464,464,464,464,0
|
|
20231107,115900,116234607,464,464,464,464,2350
|
|
20231107,115800,115144207,465,465,465,465,0
|
|
20231107,115700,115144207,465,469,469,464,4758
|
|
20231107,115600,112934065,471,471,471,471,0
|
|
20231107,115500,112934065,471,471,471,471,0
|
|
20231107,115400,112934065,471,471,471,471,0
|
|
20231107,115300,112934065,471,471,471,471,0
|
|
20231107,115200,112934065,471,471,471,471,0
|
|
20231107,115100,112934065,471,471,471,471,0
|
|
20231107,115000,112934065,471,471,471,471,0
|
|
20231107,114900,112934065,471,471,471,471,0
|
|
20231107,114800,112934065,471,471,471,471,0
|
|
20231107,114700,112934065,471,471,471,471,0
|
|
20231107,114600,112934065,471,471,471,471,0
|
|
20231107,114500,112934065,471,470,471,470,2000
|
|
20231107,114400,111992066,471,471,471,471,0
|
|
20231107,114300,111992066,471,471,471,471,1
|
|
20231107,114200,111991595,469,472,472,469,51
|
|
20231107,114100,111967673,472,473,473,472,100
|
|
20231107,114000,111920423,473,472,473,472,390
|
|
20231107,113900,111736090,473,471,473,471,3743
|
|
20231107,113800,109966153,470,470,470,470,0
|
|
20231107,113700,109966153,470,471,471,470,528
|
|
20231107,113600,109717991,468,468,468,468,7977
|
|
20231107,113500,105984755,468,467,468,467,474
|
|
20231107,113400,105763395,466,466,466,466,1567
|
|
20231107,113300,105033173,466,465,466,465,1085
|
|
20231107,113200,104528562,465,465,465,465,682
|
|
20231107,113100,104211432,465,465,465,465,680
|
|
20231107,113000,103895232,465,465,465,465,630
|
|
20231107,112900,103602282,465,465,465,465,0
|
|
20231107,112800,103602282,465,465,465,465,0
|
|
20231107,112700,103602282,465,465,465,465,0
|
|
20231107,112600,103602282,465,465,465,465,0
|
|
20231107,112500,103602282,465,465,465,465,0
|
|
20231107,112400,103602282,465,465,465,465,437
|
|
20231107,112300,103399077,464,464,464,464,36
|
|
20231107,112200,103382373,464,465,465,464,28
|
|
20231107,112100,103369372,463,463,463,463,0
|
|
20231107,112000,103369372,463,465,465,463,1656
|
|
20231107,111900,102602640,464,465,466,464,414
|
|
20231107,111800,102410147,464,464,464,464,103
|
|
20231107,111700,102362355,466,466,466,466,0
|
|
20231107,111600,102362355,466,466,466,466,2
|
|
20231107,111500,102361423,463,463,463,463,0
|
|
20231107,111400,102361423,463,463,463,463,0
|
|
20231107,111300,102361423,463,463,463,463,1
|
|
20231107,111200,102360960,463,463,463,463,0
|
|
20231107,111100,102360960,463,463,463,463,0
|
|
20231107,111000,102360960,463,464,464,463,1113
|
|
20231107,110900,101845040,464,464,464,464,60
|
|
20231107,110800,101817200,467,467,467,467,0
|
|
20231107,110700,101817200,467,467,467,467,0
|
|
20231107,110600,101817200,467,468,468,463,2002
|
|
20231107,110500,100890265,468,468,468,468,0
|
|
20231107,110400,100890265,468,465,468,463,13325
|
|
20231107,110300,94709463,464,466,466,464,2445
|
|
20231107,110200,93573163,466,466,466,466,0
|
|
20231107,110100,93573163,466,466,466,466,778
|
|
20231107,110000,93210615,466,466,466,466,1
|
|
20231107,105900,93210149,466,466,466,466,30
|
|
20231107,105800,93196169,468,470,470,465,3455
|
|
20231107,105700,91582148,472,472,472,472,0
|
|
20231107,105600,91582148,472,472,472,468,50
|
|
20231107,105500,91558740,468,472,472,468,5758
|
|
20231107,105400,88862048,471,471,471,471,0
|
|
20231107,105300,88862048,471,471,471,471,162
|
|
20231107,105200,88785746,469,470,470,469,108
|
|
20231107,105100,88734994,469,470,470,469,21
|
|
20231107,105000,88725144,472,472,472,472,0
|
|
20231107,104900,88725144,472,472,472,472,0
|
|
20231107,104800,88725144,472,472,472,472,0
|
|
20231107,104700,88725144,472,472,472,472,492
|
|
20231107,104600,88492920,469,472,472,469,717
|
|
20231107,104500,88155563,472,472,472,472,0
|
|
20231107,104400,88155563,472,472,472,472,497
|
|
20231107,104300,87920979,475,474,475,474,902
|
|
20231107,104200,87493430,474,474,474,474,456
|
|
20231107,104100,87277286,474,474,474,474,0
|
|
20231107,104000,87277286,474,474,474,474,100
|
|
20231107,103900,87229886,471,471,471,471,100
|
|
20231107,103800,87182786,469,469,469,469,0
|
|
20231107,103700,87182786,469,473,473,469,6107
|
|
20231107,103600,84313325,473,473,473,473,190
|
|
20231107,103500,84223455,476,475,476,473,5907
|
|
20231107,103400,81422017,476,476,476,476,42
|
|
20231107,103300,81402025,476,476,476,476,708
|
|
20231107,103200,81065017,477,476,477,476,20
|
|
20231107,103100,81055479,474,477,477,474,1856
|
|
20231107,103000,80171343,478,478,478,474,11019
|
|
20231107,102900,74935774,477,478,478,477,4268
|
|
20231107,102800,72897777,478,477,478,476,9737
|
|
20231107,102700,68244910,478,478,479,478,3469
|
|
20231107,102600,66586717,478,479,479,476,7599
|
|
20231107,102500,62954289,478,474,478,474,12085
|
|
20231107,102400,57182469,473,472,474,472,1592
|
|
20231107,102300,56429572,471,469,471,469,7341
|
|
20231107,102200,52981734,469,469,469,469,2175
|
|
20231107,102100,51961659,468,468,468,468,3533
|
|
20231107,102000,50308215,468,468,468,468,504
|
|
20231107,101900,50072343,468,468,468,465,113
|
|
20231107,101800,50019609,467,467,467,467,201
|
|
20231107,101700,49925742,468,466,468,466,902
|
|
20231107,101600,49504685,466,465,466,465,3952
|
|
20231107,101500,47664355,464,464,464,464,11
|
|
20231107,101400,47659251,464,464,464,464,1846
|
|
20231107,101300,46802707,464,464,464,464,6
|
|
20231107,101200,46799923,464,464,464,464,911
|
|
20231107,101100,46377219,464,465,465,464,900
|
|
20231107,101000,45958819,464,464,464,464,207
|
|
20231107,100900,45862771,465,465,465,465,899
|
|
20231107,100800,45444736,465,465,465,465,2601
|
|
20231107,100700,44235271,465,465,465,465,0
|
|
20231107,100600,44235271,465,465,465,464,723
|
|
20231107,100500,43899095,465,465,465,465,265
|
|
20231107,100400,43775870,465,465,465,465,270
|
|
20231107,100300,43650320,465,465,465,465,1
|
|
20231107,100200,43649855,464,464,464,464,0
|
|
20231107,100100,43649855,464,462,464,462,3134
|
|
20231107,100000,42198181,461,461,461,461,754
|
|
20231107,095900,41850587,461,461,461,461,0
|
|
20231107,095800,41850587,461,461,461,461,0
|
|
20231107,095700,41850587,461,461,461,461,0
|
|
20231107,095600,41850587,461,459,461,458,2867
|
|
20231107,095500,40536342,459,459,459,459,201
|
|
20231107,095400,40444083,459,459,459,459,1
|
|
20231107,095300,40443624,460,460,460,460,822
|
|
20231107,095200,40065504,460,460,460,460,0
|
|
20231107,095100,40065504,460,460,460,460,1
|
|
20231107,095000,40065044,462,462,462,462,0
|
|
20231107,094900,40065044,462,462,462,462,0
|
|
20231107,094800,40065044,462,462,462,462,0
|
|
20231107,094700,40065044,462,462,462,462,40
|
|
20231107,094600,40046564,462,462,462,462,0
|
|
20231107,094500,40046564,462,460,462,460,465
|
|
20231107,094400,39832656,460,461,461,460,4404
|
|
20231107,094300,37805019,463,464,464,463,41
|
|
20231107,094200,37786035,463,462,463,462,585
|
|
20231107,094100,37515745,463,464,464,463,319
|
|
20231107,094000,37367929,464,462,465,462,3193
|
|
20231107,093900,35889399,463,462,465,462,892
|
|
20231107,093800,35477264,463,463,463,463,100
|
|
20231107,093700,35430964,463,463,463,463,0
|
|
20231107,093600,35430964,463,465,465,463,561
|
|
20231107,093500,35170907,463,466,466,463,477
|
|
20231107,093400,34950053,463,466,466,463,8990
|
|
20231107,093300,30768782,466,463,466,463,3726
|
|
20231107,093200,29038519,462,462,462,462,189
|
|
20231107,093100,28951201,460,462,462,460,4897
|
|
20231107,093000,26694472,462,462,462,462,211
|
|
20231107,092900,26596990,462,462,462,462,200
|
|
20231107,092800,26504590,462,464,464,462,292
|
|
20231107,092700,26369312,464,464,464,464,0
|
|
20231107,092600,26369312,464,465,465,464,112
|
|
20231107,092500,26317243,466,466,466,466,0
|
|
20231107,092400,26317243,466,466,466,466,6016
|
|
20231107,092300,23513787,464,465,466,464,10413
|
|
20231107,092200,18672031,465,463,465,463,4840
|
|
20231107,092100,16424978,462,461,462,461,3068
|
|
20231107,092000,15008533,461,461,461,461,60
|
|
20231107,091900,14980873,461,461,461,461,0
|
|
20231107,091800,14980873,461,461,461,461,0
|
|
20231107,091700,14980873,461,461,461,461,100
|
|
20231107,091600,14934773,461,460,461,460,171
|
|
20231107,091500,14856013,460,460,460,460,1
|
|
20231107,091400,14855553,456,456,456,456,0
|
|
20231107,091300,14855553,456,456,456,456,390
|
|
20231107,091200,14677713,460,460,460,460,0
|
|
20231107,091100,14677713,460,457,460,457,2230
|
|
20231107,091000,13658574,457,457,457,457,476
|
|
20231107,090900,13441042,458,458,458,458,100
|
|
20231107,090800,13395242,459,460,460,459,6809
|
|
20231107,090700,10264918,460,462,462,460,12122
|
|
20231107,090600,4688061,460,460,461,460,2065
|
|
20231107,090500,3737173,460,460,460,460,1000
|
|
20231107,090400,3277173,459,458,459,458,684
|
|
20231107,090300,2963263,456,459,459,456,3501
|
|
20231107,090200,1365290,459,460,460,459,153
|
|
20231107,090100,1294990,461,461,461,461,4
|
|
20231107,090000,1293146,461,460,461,460,2811
|