630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192700,1464612213,333,333,333,333,13833
|
|
20231114,192600,1464612213,333,333,333,333,0
|
|
20231114,192500,1464612213,333,333,333,333,0
|
|
20231114,192400,1464612213,333,333,333,333,0
|
|
20231114,192300,1464612213,333,333,333,333,0
|
|
20231114,192200,1464612213,333,333,333,333,0
|
|
20231114,192100,1464612213,333,333,333,333,0
|
|
20231114,192000,1464612213,333,333,333,333,0
|
|
20231114,191900,1464612213,333,333,333,333,0
|
|
20231114,191800,1464612213,333,333,333,333,0
|
|
20231114,191700,1464612213,333,333,333,333,0
|
|
20231114,191600,1464612213,333,333,333,333,0
|
|
20231114,191500,1464612213,333,333,333,333,0
|
|
20231114,191400,1464612213,333,333,333,333,0
|
|
20231114,191300,1464612213,333,333,333,333,0
|
|
20231114,191200,1464612213,333,333,333,333,0
|
|
20231114,191100,1464612213,333,333,333,333,0
|
|
20231114,191000,1464612213,333,333,333,333,0
|
|
20231114,190900,1464612213,333,333,333,333,0
|
|
20231114,190800,1464612213,333,333,333,333,0
|
|
20231114,190700,1464612213,333,333,333,333,0
|
|
20231114,190600,1464612213,333,333,333,333,0
|
|
20231114,190500,1464612213,333,333,333,333,0
|
|
20231114,190400,1464612213,333,333,333,333,0
|
|
20231114,190300,1464612213,333,333,333,333,0
|
|
20231114,190200,1464612213,333,333,333,333,0
|
|
20231114,190100,1464612213,333,333,333,333,0
|
|
20231114,190000,1464612213,333,333,333,333,0
|
|
20231114,185900,1464612213,333,333,333,333,0
|
|
20231114,185800,1464612213,333,333,333,333,0
|
|
20231114,185700,1464612213,333,333,333,333,13833
|
|
20231114,185600,1464612213,333,333,333,333,0
|
|
20231114,185500,1464612213,333,333,333,333,0
|
|
20231114,185400,1464612213,333,333,333,333,0
|
|
20231114,185300,1464612213,333,333,333,333,0
|
|
20231114,185200,1464612213,333,333,333,333,0
|
|
20231114,185100,1464612213,333,333,333,333,0
|
|
20231114,185000,1464612213,333,333,333,333,0
|
|
20231114,184900,1464612213,333,333,333,333,0
|
|
20231114,184800,1464612213,333,333,333,333,0
|
|
20231114,184700,1464612213,333,333,333,333,0
|
|
20231114,184600,1464612213,333,333,333,333,0
|
|
20231114,184500,1464612213,333,333,333,333,0
|
|
20231114,184400,1464612213,333,333,333,333,0
|
|
20231114,184300,1464612213,333,333,333,333,0
|
|
20231114,184200,1464612213,333,333,333,333,0
|
|
20231114,184100,1464612213,333,333,333,333,0
|
|
20231114,184000,1464612213,333,333,333,333,0
|
|
20231114,183900,1464612213,333,333,333,333,0
|
|
20231114,183800,1464612213,333,333,333,333,0
|
|
20231114,183700,1464612213,333,333,333,333,0
|
|
20231114,183600,1464612213,333,333,333,333,0
|
|
20231114,183500,1464612213,333,333,333,333,0
|
|
20231114,183400,1464612213,333,333,333,333,0
|
|
20231114,183300,1464612213,333,333,333,333,0
|
|
20231114,183200,1464612213,333,333,333,333,0
|
|
20231114,183100,1464612213,333,333,333,333,0
|
|
20231114,183000,1464612213,333,333,333,333,0
|
|
20231114,182900,1464612213,333,333,333,333,0
|
|
20231114,182800,1464612213,333,333,333,333,0
|
|
20231114,182700,1464612213,333,333,333,333,13833
|
|
20231114,182600,1464612213,333,333,333,333,0
|
|
20231114,182500,1464612213,333,333,333,333,0
|
|
20231114,182400,1464612213,333,333,333,333,0
|
|
20231114,182300,1464612213,333,333,333,333,0
|
|
20231114,182200,1464612213,333,333,333,333,0
|
|
20231114,182100,1464612213,333,333,333,333,0
|
|
20231114,182000,1464612213,333,333,333,333,0
|
|
20231114,181900,1464612213,333,333,333,333,0
|
|
20231114,181800,1464612213,333,333,333,333,0
|
|
20231114,181700,1464612213,333,333,333,333,0
|
|
20231114,181600,1464612213,333,333,333,333,0
|
|
20231114,181500,1464612213,333,333,333,333,0
|
|
20231114,181400,1464612213,333,333,333,333,0
|
|
20231114,181300,1464612213,333,333,333,333,0
|
|
20231114,181200,1464612213,333,333,333,333,0
|
|
20231114,181100,1464612213,333,333,333,333,0
|
|
20231114,181000,1464612213,333,333,333,333,0
|
|
20231114,180900,1464612213,333,333,333,333,0
|
|
20231114,180800,1464612213,333,333,333,333,0
|
|
20231114,180700,1464612213,333,333,333,333,0
|
|
20231114,180600,1464612213,333,333,333,333,0
|
|
20231114,180500,1464612213,333,333,333,333,0
|
|
20231114,180400,1464612213,333,333,333,333,0
|
|
20231114,180300,1464612213,333,333,333,333,0
|
|
20231114,180200,1464612213,333,333,333,333,0
|
|
20231114,180100,1464612213,333,333,333,333,0
|
|
20231114,180000,1464612213,333,333,333,333,0
|
|
20231114,175900,1464612213,333,333,333,333,0
|
|
20231114,175800,1464612213,333,333,333,333,0
|
|
20231114,175700,1464612213,333,333,333,333,13833
|
|
20231114,175600,1464612213,333,333,333,333,0
|
|
20231114,175500,1464612213,333,333,333,333,0
|
|
20231114,175400,1464612213,333,333,333,333,0
|
|
20231114,175300,1464612213,333,333,333,333,0
|
|
20231114,175200,1464612213,333,333,333,333,0
|
|
20231114,175100,1464612213,333,333,333,333,0
|
|
20231114,175000,1464612213,333,333,333,333,0
|
|
20231114,174900,1464612213,333,333,333,333,0
|
|
20231114,174800,1464612213,333,333,333,333,0
|
|
20231114,174700,1464612213,333,333,333,333,0
|
|
20231114,174600,1464612213,333,333,333,333,0
|
|
20231114,174500,1464612213,333,333,333,333,0
|
|
20231114,174400,1464612213,333,333,333,333,0
|
|
20231114,174300,1464612213,333,333,333,333,0
|
|
20231114,174200,1464612213,333,333,333,333,0
|
|
20231114,174100,1464612213,333,333,333,333,0
|
|
20231114,174000,1464612213,333,333,333,333,0
|
|
20231114,173900,1464612213,333,333,333,333,0
|
|
20231114,173800,1464612213,333,333,333,333,0
|
|
20231114,173700,1464612213,333,333,333,333,0
|
|
20231114,173600,1464612213,333,333,333,333,0
|
|
20231114,173500,1464612213,333,333,333,333,0
|
|
20231114,173400,1464612213,333,333,333,333,0
|
|
20231114,173300,1464612213,333,333,333,333,0
|
|
20231114,173200,1464612213,333,333,333,333,0
|
|
20231114,173100,1464612213,333,333,333,333,0
|
|
20231114,173000,1464612213,333,333,333,333,0
|
|
20231114,172900,1464612213,333,333,333,333,0
|
|
20231114,172800,1464612213,333,333,333,333,0
|
|
20231114,172700,1464612213,333,333,333,333,13833
|
|
20231114,172600,1464612213,333,333,333,333,0
|
|
20231114,172500,1464612213,333,333,333,333,0
|
|
20231114,172400,1464612213,333,333,333,333,0
|
|
20231114,172300,1464612213,333,333,333,333,0
|
|
20231114,172200,1464612213,333,333,333,333,0
|
|
20231114,172100,1464612213,333,333,333,333,0
|
|
20231114,172000,1464612213,333,333,333,333,0
|
|
20231114,171900,1464612213,333,333,333,333,0
|
|
20231114,171800,1464612213,333,333,333,333,0
|
|
20231114,171700,1464612213,333,333,333,333,0
|
|
20231114,171600,1464612213,333,333,333,333,0
|
|
20231114,171500,1464612213,333,333,333,333,0
|
|
20231114,171400,1464612213,333,333,333,333,0
|
|
20231114,171300,1464612213,333,333,333,333,0
|
|
20231114,171200,1464612213,333,333,333,333,0
|
|
20231114,171100,1464612213,333,333,333,333,0
|
|
20231114,171000,1464612213,333,333,333,333,0
|
|
20231114,170900,1464612213,333,333,333,333,0
|
|
20231114,170800,1464612213,333,333,333,333,0
|
|
20231114,170700,1464612213,333,333,333,333,0
|
|
20231114,170600,1464612213,333,333,333,333,0
|
|
20231114,170500,1464612213,333,333,333,333,0
|
|
20231114,170400,1464612213,333,333,333,333,0
|
|
20231114,170300,1464612213,333,333,333,333,0
|
|
20231114,170200,1464612213,333,333,333,333,0
|
|
20231114,170100,1464612213,333,333,333,333,0
|
|
20231114,170000,1464612213,333,333,333,333,0
|
|
20231114,165900,1464612213,333,333,333,333,0
|
|
20231114,165800,1464612213,333,333,333,333,0
|
|
20231114,165700,1464612213,333,333,333,333,13833
|
|
20231114,165600,1464612213,333,333,333,333,0
|
|
20231114,165500,1464612213,333,333,333,333,0
|
|
20231114,165400,1464612213,333,333,333,333,0
|
|
20231114,165300,1464612213,333,333,333,333,0
|
|
20231114,165200,1464612213,333,333,333,333,0
|
|
20231114,165100,1464612213,333,333,333,333,0
|
|
20231114,165000,1464612213,333,333,333,333,0
|
|
20231114,164900,1464612213,333,333,333,333,0
|
|
20231114,164800,1464612213,333,333,333,333,0
|
|
20231114,164700,1464612213,333,333,333,333,0
|
|
20231114,164600,1464612213,333,333,333,333,0
|
|
20231114,164500,1464612213,333,333,333,333,0
|
|
20231114,164400,1464612213,333,333,333,333,0
|
|
20231114,164300,1464612213,333,333,333,333,0
|
|
20231114,164200,1464612213,333,333,333,333,0
|
|
20231114,164100,1464612213,333,333,333,333,0
|
|
20231114,164000,1464612213,333,333,333,333,0
|
|
20231114,163900,1464612213,333,333,333,333,0
|
|
20231114,163800,1464612213,333,333,333,333,0
|
|
20231114,163700,1464612213,333,333,333,333,0
|
|
20231114,163600,1464612213,333,333,333,333,0
|
|
20231114,163500,1464612213,333,333,333,333,0
|
|
20231114,163400,1464612213,333,333,333,333,0
|
|
20231114,163300,1464612213,333,333,333,333,0
|
|
20231114,163200,1464612213,333,333,333,333,0
|
|
20231114,163100,1464612213,333,333,333,333,0
|
|
20231114,163000,1464612213,333,333,333,333,0
|
|
20231114,162900,1464612213,333,333,333,333,0
|
|
20231114,162800,1464612213,333,333,333,333,0
|
|
20231114,162700,1464612213,333,333,333,333,13833
|
|
20231114,162600,1464612213,333,333,333,333,0
|
|
20231114,162500,1464612213,333,333,333,333,0
|
|
20231114,162400,1464612213,333,333,333,333,0
|
|
20231114,162300,1464612213,333,333,333,333,0
|
|
20231114,162200,1464612213,333,333,333,333,0
|
|
20231114,162100,1464612213,333,333,333,333,0
|
|
20231114,162000,1464612213,333,333,333,333,0
|
|
20231114,161900,1464612213,333,333,333,333,0
|
|
20231114,161800,1464612213,333,333,333,333,0
|
|
20231114,161700,1464612213,333,333,333,333,0
|
|
20231114,161600,1464612213,333,333,333,333,0
|
|
20231114,161500,1464612213,333,333,333,333,0
|
|
20231114,161400,1464612213,333,333,333,333,0
|
|
20231114,161300,1464612213,333,333,333,333,0
|
|
20231114,161200,1464612213,333,333,333,333,0
|
|
20231114,161100,1464612213,333,333,333,333,0
|
|
20231114,161000,1464612213,333,333,333,333,0
|
|
20231114,160900,1464612213,333,333,333,333,0
|
|
20231114,160800,1464612213,333,333,333,333,0
|
|
20231114,160700,1464612213,333,333,333,333,0
|
|
20231114,160600,1464612213,333,333,333,333,0
|
|
20231114,160500,1464612213,333,333,333,333,0
|
|
20231114,160400,1464612213,333,333,333,333,0
|
|
20231114,160300,1464612213,333,333,333,333,0
|
|
20231114,160200,1464612213,333,333,333,333,0
|
|
20231114,160100,1464612213,333,333,333,333,0
|
|
20231114,160000,1464612213,333,333,333,333,0
|
|
20231114,155900,1464612213,333,333,333,333,0
|
|
20231114,155800,1464612213,333,333,333,333,0
|
|
20231114,155700,1464612213,333,333,333,333,13833
|
|
20231114,155600,1464612213,333,333,333,333,0
|
|
20231114,155500,1464612213,333,333,333,333,0
|
|
20231114,155400,1464612213,333,333,333,333,0
|
|
20231114,155300,1464612213,333,333,333,333,0
|
|
20231114,155200,1464612213,333,333,333,333,0
|
|
20231114,155100,1464612213,333,333,333,333,0
|
|
20231114,155000,1464612213,333,333,333,333,0
|
|
20231114,154900,1464612213,333,333,333,333,0
|
|
20231114,154800,1464612213,333,333,333,333,0
|
|
20231114,154700,1464612213,333,333,333,333,0
|
|
20231114,154600,1464612213,333,333,333,333,0
|
|
20231114,154500,1464612213,333,333,333,333,0
|
|
20231114,154400,1464612213,333,333,333,333,0
|
|
20231114,154300,1464612213,333,333,333,333,0
|
|
20231114,154200,1464612213,333,333,333,333,0
|
|
20231114,154100,1464612213,333,333,333,333,0
|
|
20231114,154000,1464612213,333,333,333,333,0
|
|
20231114,153900,1464612213,333,333,333,333,0
|
|
20231114,153800,1464612213,333,333,333,333,0
|
|
20231114,153700,1464612213,333,333,333,333,0
|
|
20231114,153600,1464612213,333,333,333,333,0
|
|
20231114,153500,1464612213,333,333,333,333,0
|
|
20231114,153400,1464612213,333,333,333,333,0
|
|
20231114,153300,1464612213,333,333,333,333,0
|
|
20231114,153200,1464612213,333,333,333,333,0
|
|
20231114,153100,1464612213,333,333,333,333,0
|
|
20231114,153000,1464612213,333,333,333,333,13833
|
|
20231114,152900,1460005824,333,333,333,333,0
|
|
20231114,152800,1460005824,333,333,333,333,0
|
|
20231114,152700,1460005824,333,333,333,333,0
|
|
20231114,152600,1460005824,333,333,333,333,0
|
|
20231114,152500,1460005824,333,333,333,333,0
|
|
20231114,152400,1460005824,333,333,333,333,0
|
|
20231114,152300,1460005824,333,333,333,333,0
|
|
20231114,152200,1460005824,333,333,333,333,0
|
|
20231114,152100,1460005824,333,333,333,333,0
|
|
20231114,152000,1460005824,333,333,333,333,0
|
|
20231114,151900,1460005824,333,331,333,329,2062
|
|
20231114,151800,1459326346,333,330,333,328,4560
|
|
20231114,151700,1457827558,330,330,334,330,3869
|
|
20231114,151600,1456546922,330,331,333,330,3212
|
|
20231114,151500,1455482888,330,328,333,328,3171
|
|
20231114,151400,1454436312,328,328,328,328,3068
|
|
20231114,151300,1453430008,333,328,333,328,1189
|
|
20231114,151200,1453034955,331,328,331,326,11714
|
|
20231114,151100,1449202306,329,331,332,329,5112
|
|
20231114,151000,1447513423,332,330,332,330,940
|
|
20231114,150900,1447202339,330,328,330,328,2640
|
|
20231114,150800,1446336319,326,328,328,326,11088
|
|
20231114,150700,1442699457,328,329,331,328,4788
|
|
20231114,150600,1441123383,329,330,331,329,2627
|
|
20231114,150500,1440256464,330,331,331,330,16274
|
|
20231114,150400,1434883073,334,331,335,331,2639
|
|
20231114,150300,1434000987,330,332,335,330,8111
|
|
20231114,150200,1431313540,329,329,333,329,6992
|
|
20231114,150100,1429004895,329,329,329,329,0
|
|
20231114,150000,1429004895,329,328,330,328,6149
|
|
20231114,145900,1426985127,329,330,330,329,1969
|
|
20231114,145800,1426337209,333,333,333,333,1175
|
|
20231114,145700,1425945934,333,334,336,333,3046
|
|
20231114,145600,1424925390,330,330,336,330,3267
|
|
20231114,145500,1423838256,330,332,332,330,10634
|
|
20231114,145400,1420327404,335,329,335,329,4025
|
|
20231114,145300,1418997336,330,331,331,330,3553
|
|
20231114,145200,1417824843,333,331,333,326,2222
|
|
20231114,145100,1417098584,335,333,336,331,6296
|
|
20231114,145000,1414988697,334,335,335,333,2827
|
|
20231114,144900,1414045160,338,334,339,334,30937
|
|
20231114,144800,1403624036,334,331,334,331,10529
|
|
20231114,144700,1400135968,330,329,330,329,9662
|
|
20231114,144600,1396950298,329,327,329,327,8285
|
|
20231114,144500,1394224564,327,323,327,323,5308
|
|
20231114,144400,1392501154,323,322,323,322,654
|
|
20231114,144300,1392290212,321,321,321,321,0
|
|
20231114,144200,1392290212,321,321,321,321,0
|
|
20231114,144100,1392290212,321,320,321,320,3627
|
|
20231114,144000,1391126145,320,320,321,320,1165
|
|
20231114,143900,1390753145,319,319,319,319,2869
|
|
20231114,143800,1389837934,320,321,321,320,2362
|
|
20231114,143700,1389082081,321,321,321,321,0
|
|
20231114,143600,1389082081,321,321,321,321,2963
|
|
20231114,143500,1388130958,321,324,324,320,20282
|
|
20231114,143400,1381607989,319,321,323,319,18509
|
|
20231114,143300,1375666753,321,323,323,320,17099
|
|
20231114,143200,1370190856,323,323,323,323,300
|
|
20231114,143100,1370093956,322,324,324,322,4543
|
|
20231114,143000,1368627136,325,326,326,325,15339
|
|
20231114,142900,1363626623,320,325,326,320,40996
|
|
20231114,142800,1350471426,325,324,325,324,11216
|
|
20231114,142700,1346837439,325,326,326,325,4287
|
|
20231114,142600,1345440662,326,326,326,326,11
|
|
20231114,142500,1345437076,326,326,326,326,4947
|
|
20231114,142400,1343824354,326,326,326,326,453
|
|
20231114,142300,1343676676,326,325,326,325,6858
|
|
20231114,142200,1341443968,326,325,326,325,5
|
|
20231114,142100,1341442341,326,325,327,325,45
|
|
20231114,142000,1341427672,325,325,325,325,531
|
|
20231114,141900,1341255097,325,327,327,322,32409
|
|
20231114,141800,1330748636,327,327,327,327,0
|
|
20231114,141700,1330748636,327,326,328,326,803
|
|
20231114,141600,1330486062,326,328,328,325,7285
|
|
20231114,141500,1328114578,327,327,329,327,2629
|
|
20231114,141400,1327253859,328,330,330,328,1261
|
|
20231114,141300,1326840031,330,330,330,330,800
|
|
20231114,141200,1326576031,327,329,330,327,5530
|
|
20231114,141100,1324764129,328,329,329,327,8560
|
|
20231114,141000,1321955091,327,329,330,327,4706
|
|
20231114,140900,1320409020,329,332,332,324,17311
|
|
20231114,140800,1314754979,330,330,330,330,110
|
|
20231114,140700,1314718679,330,331,331,330,4020
|
|
20231114,140600,1313392003,331,331,331,331,4498
|
|
20231114,140500,1311903165,332,333,333,331,2934
|
|
20231114,140400,1310931505,333,335,335,333,4047
|
|
20231114,140300,1309582854,334,333,335,333,2366
|
|
20231114,140200,1308792890,333,332,333,329,3113
|
|
20231114,140100,1307763097,329,332,332,329,1742
|
|
20231114,140000,1307187536,332,331,332,331,304
|
|
20231114,135900,1307086710,332,330,332,330,5365
|
|
20231114,135800,1305316256,330,330,332,330,19
|
|
20231114,135700,1305309984,330,334,335,330,15369
|
|
20231114,135600,1300212831,333,334,334,333,634
|
|
20231114,135500,1300001093,334,333,334,333,2884
|
|
20231114,135400,1299040703,331,334,334,331,13928
|
|
20231114,135300,1294415322,334,333,335,333,2626
|
|
20231114,135200,1293538238,333,335,335,331,16478
|
|
20231114,135100,1288060527,335,337,337,335,5931
|
|
20231114,135000,1286067103,338,338,339,338,3083
|
|
20231114,134900,1285024977,338,338,339,337,9051
|
|
20231114,134800,1281965779,339,336,339,335,7923
|
|
20231114,134700,1279302285,336,336,337,333,5172
|
|
20231114,134600,1277568812,336,338,338,336,1600
|
|
20231114,134500,1277030160,338,339,340,337,8655
|
|
20231114,134400,1274109852,339,340,340,339,5282
|
|
20231114,134300,1272314008,339,340,341,339,2931
|
|
20231114,134200,1271318257,340,341,342,339,335
|
|
20231114,134100,1271204226,341,342,342,339,1325
|
|
20231114,134000,1270753160,342,342,342,342,2404
|
|
20231114,133900,1269930992,341,339,341,339,2964
|
|
20231114,133800,1268921950,338,341,341,337,5511
|
|
20231114,133700,1267061295,337,337,337,337,100
|
|
20231114,133600,1267027595,337,339,339,337,31953
|
|
20231114,133500,1256258064,344,342,344,339,4585
|
|
20231114,133400,1254692370,344,343,344,340,1722
|
|
20231114,133300,1254102616,343,343,344,343,3786
|
|
20231114,133200,1252804016,343,340,344,340,13025
|
|
20231114,133100,1248337185,343,343,345,339,36508
|
|
20231114,133000,1235886275,342,337,342,337,29781
|
|
20231114,132900,1225769166,339,340,340,338,6616
|
|
20231114,132800,1223529531,340,339,340,339,1245
|
|
20231114,132700,1223106975,337,336,337,336,10468
|
|
20231114,132600,1219579756,339,338,339,335,249
|
|
20231114,132500,1219496262,340,335,341,335,1933
|
|
20231114,132400,1218847444,337,335,337,335,4536
|
|
20231114,132300,1217321397,337,337,337,337,1
|
|
20231114,132200,1217321060,333,342,342,331,31874
|
|
20231114,132100,1206534246,341,344,350,340,41607
|
|
20231114,132000,1192230920,344,336,344,336,53855
|
|
20231114,131900,1173940939,336,335,336,335,1667
|
|
20231114,131800,1173382493,335,333,335,328,37915
|
|
20231114,131700,1160733683,333,331,333,330,8373
|
|
20231114,131600,1157951576,332,330,334,330,25718
|
|
20231114,131500,1149402359,329,329,329,329,27451
|
|
20231114,131400,1140370980,329,328,329,328,4122
|
|
20231114,131300,1139016401,329,327,329,326,30870
|
|
20231114,131200,1128946479,327,329,329,327,61
|
|
20231114,131100,1128926502,329,329,330,326,9761
|
|
20231114,131000,1125728680,329,327,329,327,8231
|
|
20231114,130900,1123028182,327,327,327,327,216
|
|
20231114,130800,1122957550,328,326,328,326,11518
|
|
20231114,130700,1119202455,326,328,328,326,6390
|
|
20231114,130600,1117119036,328,326,328,326,12411
|
|
20231114,130500,1113072300,327,328,329,326,13566
|
|
20231114,130400,1108641473,326,326,327,325,23103
|
|
20231114,130300,1101117234,326,324,327,324,5983
|
|
20231114,130200,1099170927,324,327,327,324,2262
|
|
20231114,130100,1098438036,323,327,327,322,26858
|
|
20231114,130000,1089719028,327,327,330,327,8063
|
|
20231114,125900,1087069530,327,324,327,323,22969
|
|
20231114,125800,1079617749,323,328,329,322,36086
|
|
20231114,125700,1067899684,327,329,329,327,6325
|
|
20231114,125600,1065830363,329,329,329,328,1504
|
|
20231114,125500,1065335688,330,328,331,327,13323
|
|
20231114,125400,1060974398,327,326,329,326,7953
|
|
20231114,125300,1058370994,326,325,326,323,26730
|
|
20231114,125200,1049682740,326,327,327,325,11234
|
|
20231114,125100,1046018333,328,326,328,323,46621
|
|
20231114,125000,1030890761,326,327,329,326,27834
|
|
20231114,124900,1021792840,330,331,331,327,14747
|
|
20231114,124800,1016956275,331,328,332,327,16528
|
|
20231114,124700,1011522308,328,330,333,328,7407
|
|
20231114,124600,1009081614,329,333,334,329,29068
|
|
20231114,124500,999471764,334,332,334,330,37599
|
|
20231114,124400,987001067,332,332,333,329,45930
|
|
20231114,124300,971837844,330,336,336,329,34728
|
|
20231114,124200,960340611,335,334,338,332,17564
|
|
20231114,124100,954470480,330,326,337,326,75054
|
|
20231114,124000,929559160,326,331,335,326,98507
|
|
20231114,123900,897124452,331,338,341,328,121780
|
|
20231114,123800,856362142,337,338,340,337,26612
|
|
20231114,123700,847349237,338,336,340,336,53014
|
|
20231114,123600,829394646,335,342,343,335,41864
|
|
20231114,123500,815260715,343,348,348,339,96365
|
|
20231114,123400,782389802,346,342,350,342,99735
|
|
20231114,123300,748030262,342,348,350,337,172463
|
|
20231114,123200,689085644,348,355,357,346,84927
|
|
20231114,123100,659264314,353,352,362,347,138179
|
|
20231114,123000,610212698,354,352,354,341,130240
|
|
20231114,122900,565090268,351,345,362,345,132160
|
|
20231114,122800,518285821,345,331,354,331,292775
|
|
20231114,122700,419639068,373,373,373,373,0
|
|
20231114,122600,419639068,373,352,373,349,139253
|
|
20231114,122500,369624115,359,345,359,342,96101
|
|
20231114,122400,335955879,344,340,355,332,472342
|
|
20231114,122300,172893976,332,332,332,332,0
|
|
20231114,122200,172893976,332,332,332,332,0
|
|
20231114,122100,172893976,332,330,332,329,39189
|
|
20231114,122000,159939205,330,328,330,326,35534
|
|
20231114,121900,148275594,328,323,328,323,41965
|
|
20231114,121800,134627150,323,322,323,322,40407
|
|
20231114,121700,121616075,322,321,322,321,5303
|
|
20231114,121600,119908611,321,322,322,321,8082
|
|
20231114,121500,117314132,321,322,322,321,1129
|
|
20231114,121400,116951693,321,321,322,321,5415
|
|
20231114,121300,115213467,321,320,321,320,4553
|
|
20231114,121200,113756505,319,319,320,319,722
|
|
20231114,121100,113525615,320,320,320,320,0
|
|
20231114,121000,113525615,320,320,320,320,0
|
|
20231114,120900,113525615,320,320,320,320,1
|
|
20231114,120800,113525295,319,319,319,319,0
|
|
20231114,120700,113525295,319,319,319,319,0
|
|
20231114,120600,113525295,319,319,319,319,62
|
|
20231114,120500,113505517,319,320,320,319,53
|
|
20231114,120400,113488609,319,319,319,319,4
|
|
20231114,120300,113487333,319,319,319,319,8
|
|
20231114,120200,113484781,320,320,320,320,10
|
|
20231114,120100,113481581,320,320,320,320,0
|
|
20231114,120000,113481581,320,320,320,320,0
|
|
20231114,115900,113481581,320,320,320,320,0
|
|
20231114,115800,113481581,320,320,320,320,0
|
|
20231114,115700,113481581,320,320,320,320,0
|
|
20231114,115600,113481581,320,320,320,320,0
|
|
20231114,115500,113481581,320,320,320,320,0
|
|
20231114,115400,113481581,320,320,320,320,50
|
|
20231114,115300,113465581,320,320,320,320,0
|
|
20231114,115200,113465581,320,320,320,320,250
|
|
20231114,115100,113385581,320,320,320,320,1
|
|
20231114,115000,113385261,318,318,318,318,2237
|
|
20231114,114900,112673895,320,319,320,319,131
|
|
20231114,114800,112631990,319,321,321,319,1143
|
|
20231114,114700,112267141,320,320,320,320,84
|
|
20231114,114600,112240261,320,320,320,320,116
|
|
20231114,114500,112203141,320,320,320,320,1200
|
|
20231114,114400,111819141,321,321,321,321,0
|
|
20231114,114300,111819141,321,322,322,321,11
|
|
20231114,114200,111815600,319,321,321,319,6744
|
|
20231114,114100,109655315,322,321,322,321,1367
|
|
20231114,114000,109215285,320,320,320,320,0
|
|
20231114,113900,109215285,320,319,320,319,4888
|
|
20231114,113800,107651512,319,319,319,319,300
|
|
20231114,113700,107555812,319,318,319,318,444
|
|
20231114,113600,107414420,319,319,319,319,887
|
|
20231114,113500,107131467,319,320,320,319,977
|
|
20231114,113400,106819704,321,321,321,321,4313
|
|
20231114,113300,105435231,321,319,322,319,13414
|
|
20231114,113200,101139450,318,318,318,318,683
|
|
20231114,113100,100922256,317,317,317,317,0
|
|
20231114,113000,100922256,317,317,317,317,346
|
|
20231114,112900,100812574,316,316,316,316,0
|
|
20231114,112800,100812574,316,316,316,316,1550
|
|
20231114,112700,100322774,316,315,316,315,101
|
|
20231114,112600,100290958,315,315,315,315,898
|
|
20231114,112500,100008088,316,316,316,316,0
|
|
20231114,112400,100008088,316,316,316,316,0
|
|
20231114,112300,100008088,316,316,316,316,20
|
|
20231114,112200,100001768,316,316,316,316,0
|
|
20231114,112100,100001768,316,316,316,316,0
|
|
20231114,112000,100001768,316,316,316,316,2500
|
|
20231114,111900,99211768,317,317,317,317,0
|
|
20231114,111800,99211768,317,317,317,317,0
|
|
20231114,111700,99211768,317,317,317,317,0
|
|
20231114,111600,99211768,317,317,317,317,0
|
|
20231114,111500,99211768,317,317,317,317,0
|
|
20231114,111400,99211768,317,317,317,317,3381
|
|
20231114,111300,98139991,317,317,317,317,80
|
|
20231114,111200,98114631,318,318,318,318,0
|
|
20231114,111100,98114631,318,318,318,318,9153
|
|
20231114,111000,95203977,318,314,318,314,30849
|
|
20231114,110900,85427438,314,314,314,314,900
|
|
20231114,110800,85144838,314,314,314,314,0
|
|
20231114,110700,85144838,314,314,314,314,1600
|
|
20231114,110600,84642438,314,314,314,314,1
|
|
20231114,110500,84642124,314,314,314,314,0
|
|
20231114,110400,84642124,314,314,314,314,0
|
|
20231114,110300,84642124,314,314,314,314,0
|
|
20231114,110200,84642124,314,314,314,314,0
|
|
20231114,110100,84642124,314,314,314,314,1
|
|
20231114,110000,84641810,311,311,311,311,0
|
|
20231114,105900,84641810,311,311,311,311,0
|
|
20231114,105800,84641810,311,311,311,311,0
|
|
20231114,105700,84641810,311,311,311,311,0
|
|
20231114,105600,84641810,311,311,311,311,0
|
|
20231114,105500,84641810,311,311,311,311,0
|
|
20231114,105400,84641810,311,312,312,311,1500
|
|
20231114,105300,84174076,314,312,314,312,76
|
|
20231114,105200,84150238,314,314,314,314,0
|
|
20231114,105100,84150238,314,314,314,314,0
|
|
20231114,105000,84150238,314,314,314,314,1
|
|
20231114,104900,84149924,312,312,312,312,0
|
|
20231114,104800,84149924,312,312,312,312,0
|
|
20231114,104700,84149924,312,312,312,312,0
|
|
20231114,104600,84149924,312,312,312,312,0
|
|
20231114,104500,84149924,312,312,312,312,0
|
|
20231114,104400,84149924,312,312,312,312,135
|
|
20231114,104300,84107804,312,312,312,312,0
|
|
20231114,104200,84107804,312,312,312,312,259
|
|
20231114,104100,84026996,313,314,314,313,292
|
|
20231114,104000,83935341,315,313,315,313,2357
|
|
20231114,103900,83194840,312,312,312,312,0
|
|
20231114,103800,83194840,312,312,312,312,0
|
|
20231114,103700,83194840,312,312,312,312,0
|
|
20231114,103600,83194840,312,312,312,312,500
|
|
20231114,103500,83038840,310,310,310,310,0
|
|
20231114,103400,83038840,310,310,310,310,0
|
|
20231114,103300,83038840,310,312,312,310,2
|
|
20231114,103200,83038218,310,311,311,310,5916
|
|
20231114,103100,81204253,310,311,311,310,300
|
|
20231114,103000,81111123,310,310,310,310,0
|
|
20231114,102900,81111123,310,310,310,310,0
|
|
20231114,102800,81111123,310,310,310,310,0
|
|
20231114,102700,81111123,310,310,310,310,0
|
|
20231114,102600,81111123,310,310,310,310,0
|
|
20231114,102500,81111123,310,310,310,310,1
|
|
20231114,102400,81110813,310,313,313,310,6065
|
|
20231114,102300,79229397,312,312,312,312,1
|
|
20231114,102200,79229085,312,312,312,312,149
|
|
20231114,102100,79182597,312,312,312,312,511
|
|
20231114,102000,79023165,312,312,312,310,12060
|
|
20231114,101900,75272488,316,316,316,316,10
|
|
20231114,101800,75269328,317,314,317,310,1902
|
|
20231114,101700,74673983,317,317,317,317,201
|
|
20231114,101600,74610266,317,317,317,317,0
|
|
20231114,101500,74610266,317,317,317,317,0
|
|
20231114,101400,74610266,317,315,317,315,32
|
|
20231114,101300,74600183,314,314,314,314,1099
|
|
20231114,101200,74255097,315,315,315,315,796
|
|
20231114,101100,74004357,315,315,315,315,0
|
|
20231114,101000,74004357,315,315,315,315,0
|
|
20231114,100900,74004357,315,315,315,315,0
|
|
20231114,100800,74004357,315,315,315,315,0
|
|
20231114,100700,74004357,315,317,319,315,1003
|
|
20231114,100600,73686404,317,318,318,317,3060
|
|
20231114,100500,72716106,318,320,320,317,1827
|
|
20231114,100400,72133704,318,318,319,318,886
|
|
20231114,100300,71851955,318,317,318,317,4370
|
|
20231114,100200,70464809,317,317,317,317,291
|
|
20231114,100100,70372562,317,317,317,317,0
|
|
20231114,100000,70372562,317,314,317,314,317
|
|
20231114,095900,70272823,314,314,314,314,1769
|
|
20231114,095800,69717357,316,316,316,316,0
|
|
20231114,095700,69717357,316,317,317,316,44
|
|
20231114,095600,69703419,318,319,319,309,12867
|
|
20231114,095500,65694995,319,319,319,319,151
|
|
20231114,095400,65646826,317,317,317,317,169
|
|
20231114,095300,65593253,320,318,320,318,10886
|
|
20231114,095200,62119414,315,318,318,315,836
|
|
20231114,095100,61855066,318,316,318,316,125
|
|
20231114,095000,61815564,313,315,319,313,2403
|
|
20231114,094900,61061027,315,317,317,315,7340
|
|
20231114,094800,58741392,318,318,319,317,375
|
|
20231114,094700,58622144,318,320,320,318,855
|
|
20231114,094600,58349899,321,316,321,316,18542
|
|
20231114,094500,52426328,318,317,318,315,3003
|
|
20231114,094400,51477742,317,316,317,316,3795
|
|
20231114,094300,50277999,316,315,316,315,1431
|
|
20231114,094200,49825836,316,314,316,314,19497
|
|
20231114,094100,43683132,314,312,314,312,7423
|
|
20231114,094000,41352500,314,312,314,312,2044
|
|
20231114,093900,40712457,314,314,314,314,0
|
|
20231114,093800,40712457,314,312,314,312,30
|
|
20231114,093700,40703095,312,312,312,312,701
|
|
20231114,093600,40484383,315,315,315,315,0
|
|
20231114,093500,40484383,315,310,315,310,13025
|
|
20231114,093400,36404456,312,312,312,312,0
|
|
20231114,093300,36404456,312,312,312,312,2
|
|
20231114,093200,36403832,313,311,313,311,5506
|
|
20231114,093100,34691464,314,314,314,313,912
|
|
20231114,093000,34405097,314,312,315,312,23937
|
|
20231114,092900,26912817,312,311,312,311,4258
|
|
20231114,092800,25585832,310,309,310,309,20293
|
|
20231114,092700,19310295,309,309,309,309,0
|
|
20231114,092600,19310295,309,309,309,309,1610
|
|
20231114,092500,18812805,309,309,309,309,47
|
|
20231114,092400,18798282,309,309,309,309,969
|
|
20231114,092300,18498861,309,309,309,309,0
|
|
20231114,092200,18498861,309,309,309,309,100
|
|
20231114,092100,18467961,307,306,307,306,2665
|
|
20231114,092000,17650806,307,307,307,307,667
|
|
20231114,091900,17446037,308,308,308,308,6937
|
|
20231114,091800,15309441,308,308,308,308,1416
|
|
20231114,091700,14873313,308,308,309,308,11961
|
|
20231114,091600,11188677,308,309,309,308,142
|
|
20231114,091500,11144807,311,311,311,311,1
|
|
20231114,091400,11144496,309,311,311,309,167
|
|
20231114,091300,11092891,310,310,311,310,501
|
|
20231114,091200,10937580,310,310,310,310,116
|
|
20231114,091100,10901620,311,308,311,308,1629
|
|
20231114,091000,10399684,308,308,308,308,0
|
|
20231114,090900,10399684,308,308,308,308,1
|
|
20231114,090800,10399376,312,312,312,312,1
|
|
20231114,090700,10399064,312,310,312,310,9487
|
|
20231114,090600,7458092,310,311,312,310,9131
|
|
20231114,090500,4619338,310,310,311,310,7388
|
|
20231114,090400,2328364,307,307,308,305,1809
|
|
20231114,090300,1774066,307,306,307,306,1574
|
|
20231114,090200,1290969,307,306,307,306,531
|
|
20231114,090100,1128382,306,305,306,305,80
|
|
20231114,090000,1103978,304,302,307,302,3643
|