630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192700,282885911,331,331,331,331,7655
|
|
20231106,192600,282885911,331,331,331,331,0
|
|
20231106,192500,282885911,331,331,331,331,0
|
|
20231106,192400,282885911,331,331,331,331,0
|
|
20231106,192300,282885911,331,331,331,331,0
|
|
20231106,192200,282885911,331,331,331,331,0
|
|
20231106,192100,282885911,331,331,331,331,0
|
|
20231106,192000,282885911,331,331,331,331,0
|
|
20231106,191900,282885911,331,331,331,331,0
|
|
20231106,191800,282885911,331,331,331,331,0
|
|
20231106,191700,282885911,331,331,331,331,0
|
|
20231106,191600,282885911,331,331,331,331,0
|
|
20231106,191500,282885911,331,331,331,331,0
|
|
20231106,191400,282885911,331,331,331,331,0
|
|
20231106,191300,282885911,331,331,331,331,0
|
|
20231106,191200,282885911,331,331,331,331,0
|
|
20231106,191100,282885911,331,331,331,331,0
|
|
20231106,191000,282885911,331,331,331,331,0
|
|
20231106,190900,282885911,331,331,331,331,0
|
|
20231106,190800,282885911,331,331,331,331,0
|
|
20231106,190700,282885911,331,331,331,331,0
|
|
20231106,190600,282885911,331,331,331,331,0
|
|
20231106,190500,282885911,331,331,331,331,0
|
|
20231106,190400,282885911,331,331,331,331,0
|
|
20231106,190300,282885911,331,331,331,331,0
|
|
20231106,190200,282885911,331,331,331,331,0
|
|
20231106,190100,282885911,331,331,331,331,0
|
|
20231106,190000,282885911,331,331,331,331,0
|
|
20231106,185900,282885911,331,331,331,331,0
|
|
20231106,185800,282885911,331,331,331,331,0
|
|
20231106,185700,282885911,331,331,331,331,7655
|
|
20231106,185600,282885911,331,331,331,331,0
|
|
20231106,185500,282885911,331,331,331,331,0
|
|
20231106,185400,282885911,331,331,331,331,0
|
|
20231106,185300,282885911,331,331,331,331,0
|
|
20231106,185200,282885911,331,331,331,331,0
|
|
20231106,185100,282885911,331,331,331,331,0
|
|
20231106,185000,282885911,331,331,331,331,0
|
|
20231106,184900,282885911,331,331,331,331,0
|
|
20231106,184800,282885911,331,331,331,331,0
|
|
20231106,184700,282885911,331,331,331,331,0
|
|
20231106,184600,282885911,331,331,331,331,0
|
|
20231106,184500,282885911,331,331,331,331,0
|
|
20231106,184400,282885911,331,331,331,331,0
|
|
20231106,184300,282885911,331,331,331,331,0
|
|
20231106,184200,282885911,331,331,331,331,0
|
|
20231106,184100,282885911,331,331,331,331,0
|
|
20231106,184000,282885911,331,331,331,331,0
|
|
20231106,183900,282885911,331,331,331,331,0
|
|
20231106,183800,282885911,331,331,331,331,0
|
|
20231106,183700,282885911,331,331,331,331,0
|
|
20231106,183600,282885911,331,331,331,331,0
|
|
20231106,183500,282885911,331,331,331,331,0
|
|
20231106,183400,282885911,331,331,331,331,0
|
|
20231106,183300,282885911,331,331,331,331,0
|
|
20231106,183200,282885911,331,331,331,331,0
|
|
20231106,183100,282885911,331,331,331,331,0
|
|
20231106,183000,282885911,331,331,331,331,0
|
|
20231106,182900,282885911,331,331,331,331,0
|
|
20231106,182800,282885911,331,331,331,331,0
|
|
20231106,182700,282885911,331,331,331,331,7655
|
|
20231106,182600,282885911,331,331,331,331,0
|
|
20231106,182500,282885911,331,331,331,331,0
|
|
20231106,182400,282885911,331,331,331,331,0
|
|
20231106,182300,282885911,331,331,331,331,0
|
|
20231106,182200,282885911,331,331,331,331,0
|
|
20231106,182100,282885911,331,331,331,331,0
|
|
20231106,182000,282885911,331,331,331,331,0
|
|
20231106,181900,282885911,331,331,331,331,0
|
|
20231106,181800,282885911,331,331,331,331,0
|
|
20231106,181700,282885911,331,331,331,331,0
|
|
20231106,181600,282885911,331,331,331,331,0
|
|
20231106,181500,282885911,331,331,331,331,0
|
|
20231106,181400,282885911,331,331,331,331,0
|
|
20231106,181300,282885911,331,331,331,331,0
|
|
20231106,181200,282885911,331,331,331,331,0
|
|
20231106,181100,282885911,331,331,331,331,0
|
|
20231106,181000,282885911,331,331,331,331,0
|
|
20231106,180900,282885911,331,331,331,331,0
|
|
20231106,180800,282885911,331,331,331,331,0
|
|
20231106,180700,282885911,331,331,331,331,0
|
|
20231106,180600,282885911,331,331,331,331,0
|
|
20231106,180500,282885911,331,331,331,331,0
|
|
20231106,180400,282885911,331,331,331,331,0
|
|
20231106,180300,282885911,331,331,331,331,0
|
|
20231106,180200,282885911,331,331,331,331,0
|
|
20231106,180100,282885911,331,331,331,331,0
|
|
20231106,180000,282885911,331,331,331,331,0
|
|
20231106,175900,282885911,331,331,331,331,0
|
|
20231106,175800,282885911,331,331,331,331,0
|
|
20231106,175700,282885911,331,331,331,331,7655
|
|
20231106,175600,282885911,331,331,331,331,0
|
|
20231106,175500,282885911,331,331,331,331,0
|
|
20231106,175400,282885911,331,331,331,331,0
|
|
20231106,175300,282885911,331,331,331,331,0
|
|
20231106,175200,282885911,331,331,331,331,0
|
|
20231106,175100,282885911,331,331,331,331,0
|
|
20231106,175000,282885911,331,331,331,331,0
|
|
20231106,174900,282885911,331,331,331,331,0
|
|
20231106,174800,282885911,331,331,331,331,0
|
|
20231106,174700,282885911,331,331,331,331,0
|
|
20231106,174600,282885911,331,331,331,331,0
|
|
20231106,174500,282885911,331,331,331,331,0
|
|
20231106,174400,282885911,331,331,331,331,0
|
|
20231106,174300,282885911,331,331,331,331,0
|
|
20231106,174200,282885911,331,331,331,331,0
|
|
20231106,174100,282885911,331,331,331,331,0
|
|
20231106,174000,282885911,331,331,331,331,0
|
|
20231106,173900,282885911,331,331,331,331,0
|
|
20231106,173800,282885911,331,331,331,331,0
|
|
20231106,173700,282885911,331,331,331,331,0
|
|
20231106,173600,282885911,331,331,331,331,0
|
|
20231106,173500,282885911,331,331,331,331,0
|
|
20231106,173400,282885911,331,331,331,331,0
|
|
20231106,173300,282885911,331,331,331,331,0
|
|
20231106,173200,282885911,331,331,331,331,0
|
|
20231106,173100,282885911,331,331,331,331,0
|
|
20231106,173000,282885911,331,331,331,331,0
|
|
20231106,172900,282885911,331,331,331,331,0
|
|
20231106,172800,282885911,331,331,331,331,0
|
|
20231106,172700,282885911,331,331,331,331,7655
|
|
20231106,172600,282885911,331,331,331,331,0
|
|
20231106,172500,282885911,331,331,331,331,0
|
|
20231106,172400,282885911,331,331,331,331,0
|
|
20231106,172300,282885911,331,331,331,331,0
|
|
20231106,172200,282885911,331,331,331,331,0
|
|
20231106,172100,282885911,331,331,331,331,0
|
|
20231106,172000,282885911,331,331,331,331,0
|
|
20231106,171900,282885911,331,331,331,331,0
|
|
20231106,171800,282885911,331,331,331,331,0
|
|
20231106,171700,282885911,331,331,331,331,0
|
|
20231106,171600,282885911,331,331,331,331,0
|
|
20231106,171500,282885911,331,331,331,331,0
|
|
20231106,171400,282885911,331,331,331,331,0
|
|
20231106,171300,282885911,331,331,331,331,0
|
|
20231106,171200,282885911,331,331,331,331,0
|
|
20231106,171100,282885911,331,331,331,331,0
|
|
20231106,171000,282885911,331,331,331,331,0
|
|
20231106,170900,282885911,331,331,331,331,0
|
|
20231106,170800,282885911,331,331,331,331,0
|
|
20231106,170700,282885911,331,331,331,331,0
|
|
20231106,170600,282885911,331,331,331,331,0
|
|
20231106,170500,282885911,331,331,331,331,0
|
|
20231106,170400,282885911,331,331,331,331,0
|
|
20231106,170300,282885911,331,331,331,331,0
|
|
20231106,170200,282885911,331,331,331,331,0
|
|
20231106,170100,282885911,331,331,331,331,0
|
|
20231106,170000,282885911,331,331,331,331,0
|
|
20231106,165900,282885911,331,331,331,331,0
|
|
20231106,165800,282885911,331,331,331,331,0
|
|
20231106,165700,282885911,331,331,331,331,7655
|
|
20231106,165600,282885911,331,331,331,331,0
|
|
20231106,165500,282885911,331,331,331,331,0
|
|
20231106,165400,282885911,331,331,331,331,0
|
|
20231106,165300,282885911,331,331,331,331,0
|
|
20231106,165200,282885911,331,331,331,331,0
|
|
20231106,165100,282885911,331,331,331,331,0
|
|
20231106,165000,282885911,331,331,331,331,0
|
|
20231106,164900,282885911,331,331,331,331,0
|
|
20231106,164800,282885911,331,331,331,331,0
|
|
20231106,164700,282885911,331,331,331,331,0
|
|
20231106,164600,282885911,331,331,331,331,0
|
|
20231106,164500,282885911,331,331,331,331,0
|
|
20231106,164400,282885911,331,331,331,331,0
|
|
20231106,164300,282885911,331,331,331,331,0
|
|
20231106,164200,282885911,331,331,331,331,0
|
|
20231106,164100,282885911,331,331,331,331,0
|
|
20231106,164000,282885911,331,331,331,331,0
|
|
20231106,163900,282885911,331,331,331,331,0
|
|
20231106,163800,282885911,331,331,331,331,0
|
|
20231106,163700,282885911,331,331,331,331,0
|
|
20231106,163600,282885911,331,331,331,331,0
|
|
20231106,163500,282885911,331,331,331,331,0
|
|
20231106,163400,282885911,331,331,331,331,0
|
|
20231106,163300,282885911,331,331,331,331,0
|
|
20231106,163200,282885911,331,331,331,331,0
|
|
20231106,163100,282885911,331,331,331,331,0
|
|
20231106,163000,282885911,331,331,331,331,0
|
|
20231106,162900,282885911,331,331,331,331,0
|
|
20231106,162800,282885911,331,331,331,331,0
|
|
20231106,162700,282885911,331,331,331,331,7655
|
|
20231106,162600,282885911,331,331,331,331,0
|
|
20231106,162500,282885911,331,331,331,331,0
|
|
20231106,162400,282885911,331,331,331,331,0
|
|
20231106,162300,282885911,331,331,331,331,0
|
|
20231106,162200,282885911,331,331,331,331,0
|
|
20231106,162100,282885911,331,331,331,331,0
|
|
20231106,162000,282885911,331,331,331,331,0
|
|
20231106,161900,282885911,331,331,331,331,0
|
|
20231106,161800,282885911,331,331,331,331,0
|
|
20231106,161700,282885911,331,331,331,331,0
|
|
20231106,161600,282885911,331,331,331,331,0
|
|
20231106,161500,282885911,331,331,331,331,0
|
|
20231106,161400,282885911,331,331,331,331,0
|
|
20231106,161300,282885911,331,331,331,331,0
|
|
20231106,161200,282885911,331,331,331,331,0
|
|
20231106,161100,282885911,331,331,331,331,0
|
|
20231106,161000,282885911,331,331,331,331,0
|
|
20231106,160900,282885911,331,331,331,331,0
|
|
20231106,160800,282885911,331,331,331,331,0
|
|
20231106,160700,282885911,331,331,331,331,0
|
|
20231106,160600,282885911,331,331,331,331,0
|
|
20231106,160500,282885911,331,331,331,331,0
|
|
20231106,160400,282885911,331,331,331,331,0
|
|
20231106,160300,282885911,331,331,331,331,0
|
|
20231106,160200,282885911,331,331,331,331,0
|
|
20231106,160100,282885911,331,331,331,331,0
|
|
20231106,160000,282885911,331,331,331,331,0
|
|
20231106,155900,282885911,331,331,331,331,0
|
|
20231106,155800,282885911,331,331,331,331,0
|
|
20231106,155700,282885911,331,331,331,331,7655
|
|
20231106,155600,282885911,331,331,331,331,0
|
|
20231106,155500,282885911,331,331,331,331,0
|
|
20231106,155400,282885911,331,331,331,331,0
|
|
20231106,155300,282885911,331,331,331,331,0
|
|
20231106,155200,282885911,331,331,331,331,0
|
|
20231106,155100,282885911,331,331,331,331,0
|
|
20231106,155000,282885911,331,331,331,331,0
|
|
20231106,154900,282885911,331,331,331,331,0
|
|
20231106,154800,282885911,331,331,331,331,0
|
|
20231106,154700,282885911,331,331,331,331,0
|
|
20231106,154600,282885911,331,331,331,331,0
|
|
20231106,154500,282885911,331,331,331,331,0
|
|
20231106,154400,282885911,331,331,331,331,0
|
|
20231106,154300,282885911,331,331,331,331,0
|
|
20231106,154200,282885911,331,331,331,331,0
|
|
20231106,154100,282885911,331,331,331,331,0
|
|
20231106,154000,282885911,331,331,331,331,0
|
|
20231106,153900,282885911,331,331,331,331,0
|
|
20231106,153800,282885911,331,331,331,331,0
|
|
20231106,153700,282885911,331,331,331,331,0
|
|
20231106,153600,282885911,331,331,331,331,0
|
|
20231106,153500,282885911,331,331,331,331,0
|
|
20231106,153400,282885911,331,331,331,331,0
|
|
20231106,153300,282885911,331,331,331,331,0
|
|
20231106,153200,282885911,331,331,331,331,0
|
|
20231106,153100,282885911,331,331,331,331,0
|
|
20231106,153000,282885911,331,331,331,331,7655
|
|
20231106,152900,280352106,331,331,331,331,0
|
|
20231106,152800,280352106,331,331,331,331,0
|
|
20231106,152700,280352106,331,331,331,331,0
|
|
20231106,152600,280352106,331,331,331,331,0
|
|
20231106,152500,280352106,331,331,331,331,0
|
|
20231106,152400,280352106,331,331,331,331,0
|
|
20231106,152300,280352106,331,331,331,331,0
|
|
20231106,152200,280352106,331,331,331,331,0
|
|
20231106,152100,280352106,331,331,331,331,0
|
|
20231106,152000,280352106,331,331,331,331,0
|
|
20231106,151900,280352106,331,331,331,330,8939
|
|
20231106,151800,277398593,332,332,332,332,1448
|
|
20231106,151700,276917857,331,331,331,331,138
|
|
20231106,151600,276872179,331,331,331,331,3138
|
|
20231106,151500,275833501,331,332,332,331,800
|
|
20231106,151400,275568401,332,332,332,332,1191
|
|
20231106,151300,275172989,332,332,332,332,0
|
|
20231106,151200,275172989,332,332,332,332,0
|
|
20231106,151100,275172989,332,332,332,332,139
|
|
20231106,151000,275126841,332,332,332,332,107
|
|
20231106,150900,275091317,333,333,333,333,100
|
|
20231106,150800,275058017,333,332,333,332,2028
|
|
20231106,150700,274384193,333,333,333,333,0
|
|
20231106,150600,274384193,333,333,333,333,513
|
|
20231106,150500,274213364,333,332,333,332,1133
|
|
20231106,150400,273837138,332,332,332,332,437
|
|
20231106,150300,273692054,333,333,333,333,30
|
|
20231106,150200,273682064,333,333,333,333,30
|
|
20231106,150100,273672074,332,332,332,332,44
|
|
20231106,150000,273657466,333,333,333,333,100
|
|
20231106,145900,273624166,333,333,333,333,4
|
|
20231106,145800,273622834,333,333,333,333,1
|
|
20231106,145700,273622501,332,332,332,332,0
|
|
20231106,145600,273622501,332,333,333,332,22
|
|
20231106,145500,273615182,333,332,333,332,20
|
|
20231106,145400,273608538,332,332,332,332,220
|
|
20231106,145300,273535498,332,332,332,332,0
|
|
20231106,145200,273535498,332,332,332,332,1775
|
|
20231106,145100,272946198,332,332,332,332,1237
|
|
20231106,145000,272535514,332,332,332,332,1
|
|
20231106,144900,272535182,332,332,332,332,0
|
|
20231106,144800,272535182,332,332,332,332,25
|
|
20231106,144700,272526882,332,332,332,332,138
|
|
20231106,144600,272481066,332,332,332,332,600
|
|
20231106,144500,272281866,332,332,332,332,0
|
|
20231106,144400,272281866,332,332,332,332,1
|
|
20231106,144300,272281534,332,332,332,332,593
|
|
20231106,144200,272084658,333,333,333,333,60
|
|
20231106,144100,272064678,333,333,333,333,100
|
|
20231106,144000,272031378,333,333,333,333,0
|
|
20231106,143900,272031378,333,332,333,332,33
|
|
20231106,143800,272020392,332,332,332,332,0
|
|
20231106,143700,272020392,332,332,332,332,1
|
|
20231106,143600,272020060,332,332,332,332,1
|
|
20231106,143500,272019728,332,332,332,332,0
|
|
20231106,143400,272019728,332,332,332,332,0
|
|
20231106,143300,272019728,332,332,332,332,3116
|
|
20231106,143200,270985216,333,333,333,333,100
|
|
20231106,143100,270951916,333,333,333,333,1046
|
|
20231106,143000,270603598,333,333,333,333,0
|
|
20231106,142900,270603598,333,333,333,333,1000
|
|
20231106,142800,270270598,333,333,333,333,1000
|
|
20231106,142700,269937598,333,333,333,333,0
|
|
20231106,142600,269937598,333,333,333,333,126
|
|
20231106,142500,269895640,332,332,332,332,1
|
|
20231106,142400,269895308,332,332,333,332,5483
|
|
20231106,142300,268074950,332,333,333,332,2051
|
|
20231106,142200,267392017,334,334,334,334,1
|
|
20231106,142100,267391683,333,333,333,333,827
|
|
20231106,142000,267116292,333,333,333,333,0
|
|
20231106,141900,267116292,333,333,333,333,2160
|
|
20231106,141800,266397012,331,331,331,331,801
|
|
20231106,141700,266131881,330,330,330,330,646
|
|
20231106,141600,265918701,331,329,331,329,33588
|
|
20231106,141500,254868050,329,329,329,329,6739
|
|
20231106,141400,252650919,329,328,329,328,12840
|
|
20231106,141300,248427756,328,330,330,328,23806
|
|
20231106,141200,240596395,331,331,331,331,100
|
|
20231106,141100,240563295,331,331,331,331,1
|
|
20231106,141000,240562964,331,331,331,331,0
|
|
20231106,140900,240562964,331,331,331,331,3100
|
|
20231106,140800,239536864,331,332,332,331,151
|
|
20231106,140700,239486733,332,330,332,330,8119
|
|
20231106,140600,236803461,330,332,332,330,20001
|
|
20231106,140500,230203129,331,331,332,331,2023
|
|
20231106,140400,229531518,332,332,332,332,0
|
|
20231106,140300,229531518,332,332,332,332,1
|
|
20231106,140200,229531186,330,331,331,330,2000
|
|
20231106,140100,228869596,332,332,332,332,10
|
|
20231106,140000,228866276,332,332,332,331,5434
|
|
20231106,135900,227065919,333,333,333,333,240
|
|
20231106,135800,226985999,332,332,332,332,0
|
|
20231106,135700,226985999,332,332,332,332,0
|
|
20231106,135600,226985999,332,332,332,332,0
|
|
20231106,135500,226985999,332,332,332,332,346
|
|
20231106,135400,226871127,333,333,333,333,3
|
|
20231106,135300,226870128,331,331,331,331,0
|
|
20231106,135200,226870128,331,331,331,331,0
|
|
20231106,135100,226870128,331,331,331,331,0
|
|
20231106,135000,226870128,331,333,333,331,2805
|
|
20231106,134900,225936273,332,332,332,332,1
|
|
20231106,134800,225935941,333,333,333,333,0
|
|
20231106,134700,225935941,333,332,333,332,1145
|
|
20231106,134600,225554761,333,332,333,332,2
|
|
20231106,134500,225554096,333,333,333,333,3
|
|
20231106,134400,225553097,331,332,332,331,2298
|
|
20231106,134300,224791080,332,332,332,332,0
|
|
20231106,134200,224791080,332,332,332,332,0
|
|
20231106,134100,224791080,332,332,332,332,3119
|
|
20231106,134000,223755572,332,333,333,332,3177
|
|
20231106,133900,222700121,333,333,333,333,0
|
|
20231106,133800,222700121,333,333,333,333,550
|
|
20231106,133700,222516971,333,333,333,333,1000
|
|
20231106,133600,222183971,333,333,333,333,0
|
|
20231106,133500,222183971,333,333,333,333,1000
|
|
20231106,133400,221850971,333,332,333,332,1335
|
|
20231106,133300,221407729,332,332,332,332,1000
|
|
20231106,133200,221075729,332,332,332,332,0
|
|
20231106,133100,221075729,332,332,332,332,1000
|
|
20231106,133000,220743729,332,332,332,332,307
|
|
20231106,132900,220641805,332,332,332,332,1211
|
|
20231106,132800,220239753,333,333,333,333,0
|
|
20231106,132700,220239753,333,333,333,333,3
|
|
20231106,132600,220238754,333,333,333,333,0
|
|
20231106,132500,220238754,333,333,333,333,0
|
|
20231106,132400,220238754,333,333,333,333,1000
|
|
20231106,132300,219905754,333,333,333,333,1665
|
|
20231106,132200,219351309,333,333,333,333,2518
|
|
20231106,132100,218512815,333,333,333,333,1000
|
|
20231106,132000,218179815,331,331,331,331,1800
|
|
20231106,131900,217584015,331,331,331,331,15
|
|
20231106,131800,217579050,330,330,330,330,0
|
|
20231106,131700,217579050,330,330,330,330,500
|
|
20231106,131600,217414050,330,332,332,330,50000
|
|
20231106,131500,200856308,332,332,332,332,1309
|
|
20231106,131400,200421720,332,332,332,332,2
|
|
20231106,131300,200421056,332,332,332,332,64620
|
|
20231106,131200,178967216,333,333,333,333,30
|
|
20231106,131100,178957226,333,333,333,333,1301
|
|
20231106,131000,178523993,333,333,333,333,2003
|
|
20231106,130900,177856994,333,333,333,333,0
|
|
20231106,130800,177856994,333,333,333,333,9552
|
|
20231106,130700,174676178,332,332,332,332,6900
|
|
20231106,130600,172385378,333,333,333,333,5258
|
|
20231106,130500,170634464,333,333,333,333,0
|
|
20231106,130400,170634464,333,333,333,333,1000
|
|
20231106,130300,170301464,333,333,333,333,0
|
|
20231106,130200,170301464,333,333,333,333,0
|
|
20231106,130100,170301464,333,333,333,333,0
|
|
20231106,130000,170301464,333,333,333,333,0
|
|
20231106,125900,170301464,333,333,333,333,0
|
|
20231106,125800,170301464,333,333,333,333,0
|
|
20231106,125700,170301464,333,333,333,333,1
|
|
20231106,125600,170301131,334,334,334,334,1
|
|
20231106,125500,170300797,333,333,333,333,0
|
|
20231106,125400,170300797,333,332,333,332,160
|
|
20231106,125300,170247604,332,332,332,332,0
|
|
20231106,125200,170247604,332,332,332,332,0
|
|
20231106,125100,170247604,332,332,332,332,1
|
|
20231106,125000,170247272,332,332,332,332,0
|
|
20231106,124900,170247272,332,333,333,332,3130
|
|
20231106,124800,169208079,333,333,333,333,34
|
|
20231106,124700,169196757,333,333,333,333,1
|
|
20231106,124600,169196424,333,333,333,333,571
|
|
20231106,124500,169006281,332,332,332,332,0
|
|
20231106,124400,169006281,332,333,333,332,42
|
|
20231106,124300,168992336,333,333,333,333,0
|
|
20231106,124200,168992336,333,333,333,333,1595
|
|
20231106,124100,168461201,333,333,333,333,1
|
|
20231106,124000,168460868,333,333,333,333,124
|
|
20231106,123900,168419576,332,332,332,332,0
|
|
20231106,123800,168419576,332,332,332,332,26
|
|
20231106,123700,168410944,332,332,332,332,608
|
|
20231106,123600,168209088,332,332,332,332,0
|
|
20231106,123500,168209088,332,332,332,332,0
|
|
20231106,123400,168209088,332,332,332,332,100
|
|
20231106,123300,168175888,331,331,331,331,21
|
|
20231106,123200,168168937,332,332,332,332,66
|
|
20231106,123100,168147025,331,331,331,331,2801
|
|
20231106,123000,167219894,331,331,331,331,3231
|
|
20231106,122900,166150433,331,331,331,331,1907
|
|
20231106,122800,165519216,331,330,331,330,3480
|
|
20231106,122700,164370584,331,331,332,331,52
|
|
20231106,122600,164353341,331,331,331,331,432
|
|
20231106,122500,164210349,332,332,332,332,37
|
|
20231106,122400,164198065,332,332,332,332,2000
|
|
20231106,122300,163534065,332,332,332,331,2349
|
|
20231106,122200,162756224,332,332,332,332,0
|
|
20231106,122100,162756224,332,332,332,332,50
|
|
20231106,122000,162739624,332,332,332,332,11
|
|
20231106,121900,162735972,331,331,331,331,1747
|
|
20231106,121800,162157715,331,331,331,331,0
|
|
20231106,121700,162157715,331,332,332,331,4333
|
|
20231106,121600,160723491,333,333,333,333,0
|
|
20231106,121500,160723491,333,333,333,333,1
|
|
20231106,121400,160723158,331,331,331,331,0
|
|
20231106,121300,160723158,331,331,331,331,0
|
|
20231106,121200,160723158,331,332,332,331,2711
|
|
20231106,121100,159825417,331,332,332,331,5030
|
|
20231106,121000,158156811,332,332,332,332,303
|
|
20231106,120900,158056215,332,332,332,332,4245
|
|
20231106,120800,156646875,334,334,334,334,0
|
|
20231106,120700,156646875,334,334,334,334,0
|
|
20231106,120600,156646875,334,334,334,334,1
|
|
20231106,120500,156646541,334,333,334,333,20
|
|
20231106,120400,156639880,333,333,333,333,0
|
|
20231106,120300,156639880,333,333,333,333,0
|
|
20231106,120200,156639880,333,333,333,333,0
|
|
20231106,120100,156639880,333,333,333,333,0
|
|
20231106,120000,156639880,333,333,333,333,0
|
|
20231106,115900,156639880,333,333,333,333,0
|
|
20231106,115800,156639880,333,333,334,333,1291
|
|
20231106,115700,156209777,333,333,333,333,0
|
|
20231106,115600,156209777,333,333,333,333,254
|
|
20231106,115500,156125195,333,333,333,333,23
|
|
20231106,115400,156117536,334,334,334,334,3001
|
|
20231106,115300,155115202,334,334,334,334,15
|
|
20231106,115200,155110192,334,333,334,333,25
|
|
20231106,115100,155101863,331,331,331,331,0
|
|
20231106,115000,155101863,331,332,332,331,980
|
|
20231106,114900,154777451,332,333,333,332,2830
|
|
20231106,114800,153836711,333,333,333,333,727
|
|
20231106,114700,153594620,333,333,333,333,4
|
|
20231106,114600,153593288,333,333,333,333,100
|
|
20231106,114500,153559988,333,333,333,333,0
|
|
20231106,114400,153559988,333,333,333,332,1323
|
|
20231106,114300,153119452,333,332,333,332,511
|
|
20231106,114200,152949300,332,332,332,330,12881
|
|
20231106,114100,148691068,331,332,332,331,1195
|
|
20231106,114000,148295520,333,335,335,331,12144
|
|
20231106,113900,144268547,336,336,336,336,0
|
|
20231106,113800,144268547,336,336,336,330,50454
|
|
20231106,113700,127528196,338,338,338,338,0
|
|
20231106,113600,127528196,338,338,338,338,4715
|
|
20231106,113500,125934526,338,337,338,337,5357
|
|
20231106,113400,124123956,337,337,337,337,0
|
|
20231106,113300,124123956,337,335,337,335,2002
|
|
20231106,113200,123449286,335,335,335,335,2751
|
|
20231106,113100,122527701,335,335,335,335,2
|
|
20231106,113000,122527031,335,336,336,335,2309
|
|
20231106,112900,121753442,336,336,336,336,2998
|
|
20231106,112800,120746114,336,336,336,336,120
|
|
20231106,112700,120705794,336,336,336,336,320
|
|
20231106,112600,120598274,336,336,336,336,0
|
|
20231106,112500,120598274,336,336,336,336,59
|
|
20231106,112400,120578450,336,336,336,336,0
|
|
20231106,112300,120578450,336,336,336,336,0
|
|
20231106,112200,120578450,336,336,336,336,0
|
|
20231106,112100,120578450,336,337,337,336,135
|
|
20231106,112000,120532960,337,337,337,337,115
|
|
20231106,111900,120494205,337,337,337,337,18
|
|
20231106,111800,120488139,337,336,337,336,2000
|
|
20231106,111700,119814819,336,336,336,336,654
|
|
20231106,111600,119595075,336,336,336,336,33
|
|
20231106,111500,119583987,336,336,336,336,500
|
|
20231106,111400,119415987,336,337,337,336,137
|
|
20231106,111300,119369885,337,337,337,337,0
|
|
20231106,111200,119369885,337,337,337,337,0
|
|
20231106,111100,119369885,337,337,337,337,0
|
|
20231106,111000,119369885,337,337,337,337,0
|
|
20231106,110900,119369885,337,337,337,337,1
|
|
20231106,110800,119369548,337,337,337,337,0
|
|
20231106,110700,119369548,337,337,337,337,11
|
|
20231106,110600,119365841,337,337,337,337,87
|
|
20231106,110500,119336522,336,336,336,336,0
|
|
20231106,110400,119336522,336,336,336,336,0
|
|
20231106,110300,119336522,336,336,336,336,104
|
|
20231106,110200,119301578,337,337,337,337,13
|
|
20231106,110100,119297197,337,337,337,337,0
|
|
20231106,110000,119297197,337,338,338,337,251
|
|
20231106,105900,119212360,335,335,335,335,0
|
|
20231106,105800,119212360,335,336,336,335,4000
|
|
20231106,105700,117872029,336,336,336,336,0
|
|
20231106,105600,117872029,336,336,336,336,0
|
|
20231106,105500,117872029,336,336,336,336,1
|
|
20231106,105400,117871693,338,338,338,338,1
|
|
20231106,105300,117871355,336,336,336,336,1
|
|
20231106,105200,117871019,338,338,338,338,0
|
|
20231106,105100,117871019,338,338,338,338,0
|
|
20231106,105000,117871019,338,337,338,334,20401
|
|
20231106,104900,111036295,335,335,335,335,0
|
|
20231106,104800,111036295,335,335,335,335,0
|
|
20231106,104700,111036295,335,335,335,335,0
|
|
20231106,104600,111036295,335,336,338,334,10444
|
|
20231106,104500,107537383,339,339,339,339,46
|
|
20231106,104400,107521789,339,339,339,334,20557
|
|
20231106,104300,100638409,339,340,340,339,1560
|
|
20231106,104200,100109033,341,340,341,340,2493
|
|
20231106,104100,99260335,340,340,340,340,3152
|
|
20231106,104000,98188655,340,340,340,340,2000
|
|
20231106,103900,97508655,340,340,340,340,0
|
|
20231106,103800,97508655,340,340,340,340,1
|
|
20231106,103700,97508315,335,335,335,335,17389
|
|
20231106,103600,91683000,335,336,336,335,37816
|
|
20231106,103500,79003848,336,336,336,336,24
|
|
20231106,103400,78995784,335,335,335,335,0
|
|
20231106,103300,78995784,335,335,335,335,0
|
|
20231106,103200,78995784,335,337,337,335,4424
|
|
20231106,103100,77512562,337,337,337,337,5445
|
|
20231106,103000,75677597,337,338,338,337,1051
|
|
20231106,102900,75323409,338,337,338,337,1019
|
|
20231106,102800,74979005,338,338,338,338,2001
|
|
20231106,102700,74302667,338,338,338,337,4126
|
|
20231106,102600,72910580,338,338,338,338,0
|
|
20231106,102500,72910580,338,340,340,338,2428
|
|
20231106,102400,72086893,340,340,340,340,81
|
|
20231106,102300,72059353,340,341,341,340,43105
|
|
20231106,102200,57403315,341,341,341,341,0
|
|
20231106,102100,57403315,341,344,344,341,41815
|
|
20231106,102000,43098392,342,342,342,342,0
|
|
20231106,101900,43098392,342,345,345,342,4246
|
|
20231106,101800,41642764,346,346,346,346,0
|
|
20231106,101700,41642764,346,346,346,346,0
|
|
20231106,101600,41642764,346,346,346,346,0
|
|
20231106,101500,41642764,346,347,348,346,1392
|
|
20231106,101400,41161080,347,347,347,347,1353
|
|
20231106,101300,40691589,346,346,346,346,6
|
|
20231106,101200,40689513,346,346,346,346,102
|
|
20231106,101100,40654221,344,344,344,344,0
|
|
20231106,101000,40654221,344,344,344,344,0
|
|
20231106,100900,40654221,344,347,347,344,369
|
|
20231106,100800,40527282,347,344,347,344,8
|
|
20231106,100700,40524518,343,343,343,343,4362
|
|
20231106,100600,39028352,343,343,343,343,0
|
|
20231106,100500,39028352,343,343,343,343,600
|
|
20231106,100400,38822552,343,343,343,343,199
|
|
20231106,100300,38754295,342,343,343,342,6166
|
|
20231106,100200,36639523,343,343,343,343,0
|
|
20231106,100100,36639523,343,343,343,343,168
|
|
20231106,100000,36581899,343,343,343,343,13
|
|
20231106,095900,36577440,343,343,343,343,2
|
|
20231106,095800,36576754,343,343,343,343,1274
|
|
20231106,095700,36139772,344,344,344,344,0
|
|
20231106,095600,36139772,344,344,344,344,300
|
|
20231106,095500,36036572,344,344,344,344,200
|
|
20231106,095400,35967772,344,344,344,344,7
|
|
20231106,095300,35965364,344,344,344,344,0
|
|
20231106,095200,35965364,344,344,344,344,0
|
|
20231106,095100,35965364,344,344,344,344,0
|
|
20231106,095000,35965364,344,344,344,344,0
|
|
20231106,094900,35965364,344,344,344,344,54
|
|
20231106,094800,35946788,340,342,342,340,3488
|
|
20231106,094700,34759699,342,341,342,341,2289
|
|
20231106,094600,33979121,342,342,342,342,1162
|
|
20231106,094500,33581717,343,342,343,342,2000
|
|
20231106,094400,32897665,341,342,342,341,2
|
|
20231106,094300,32896982,341,341,341,341,6
|
|
20231106,094200,32894936,341,341,341,341,0
|
|
20231106,094100,32894936,341,341,341,341,0
|
|
20231106,094000,32894936,341,341,341,341,0
|
|
20231106,093900,32894936,341,340,341,340,369
|
|
20231106,093800,32769471,340,340,340,340,1
|
|
20231106,093700,32769131,339,339,339,339,90
|
|
20231106,093600,32738621,337,337,337,337,0
|
|
20231106,093500,32738621,337,339,339,337,2408
|
|
20231106,093400,31924812,340,340,340,340,72
|
|
20231106,093300,31900332,340,340,340,340,1008
|
|
20231106,093200,31557612,342,342,342,342,127
|
|
20231106,093100,31514178,340,340,340,340,0
|
|
20231106,093000,31514178,340,342,342,340,6
|
|
20231106,092900,31512136,339,339,339,339,0
|
|
20231106,092800,31512136,339,339,339,339,0
|
|
20231106,092700,31512136,339,339,339,339,0
|
|
20231106,092600,31512136,339,339,339,339,0
|
|
20231106,092500,31512136,339,340,340,339,14
|
|
20231106,092400,31507389,339,341,341,339,1001
|
|
20231106,092300,31167385,343,341,343,341,111
|
|
20231106,092200,31129324,341,343,343,341,789
|
|
20231106,092100,30859403,342,349,349,342,840
|
|
20231106,092000,30571270,350,340,350,338,165
|
|
20231106,091900,30514143,334,337,337,334,11185
|
|
20231106,091800,26763203,337,338,338,337,1723
|
|
20231106,091700,26182220,338,338,338,338,8827
|
|
20231106,091600,23198694,340,340,340,339,219
|
|
20231106,091500,23124235,340,340,340,339,2439
|
|
20231106,091400,22294977,338,340,340,338,513
|
|
20231106,091300,22120603,338,344,344,338,8859
|
|
20231106,091200,19091836,344,347,347,344,4507
|
|
20231106,091100,17534396,347,347,347,347,150
|
|
20231106,091000,17482346,347,347,347,347,0
|
|
20231106,090900,17482346,347,347,347,347,47
|
|
20231106,090800,17466037,347,347,347,347,478
|
|
20231106,090700,17300171,348,348,348,347,1120
|
|
20231106,090600,16910888,349,350,350,345,11906
|
|
20231106,090500,12778651,350,350,350,347,1003
|
|
20231106,090400,12430601,344,351,351,344,7407
|
|
20231106,090300,9838154,351,351,351,351,1989
|
|
20231106,090200,9140015,351,357,357,351,8941
|
|
20231106,090100,5990712,353,354,354,353,13023
|
|
20231106,090000,1387793,353,359,359,351,3927
|