564 lines
25 KiB
CSV
564 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192100,500154358,469,469,469,469,14532
|
|
20231116,192000,500154358,469,469,469,469,0
|
|
20231116,191900,500154358,469,469,469,469,0
|
|
20231116,191800,500154358,469,469,469,469,0
|
|
20231116,191700,500154358,469,469,469,469,0
|
|
20231116,191600,500154358,469,469,469,469,0
|
|
20231116,191500,500154358,469,469,469,469,0
|
|
20231116,191400,500154358,469,469,469,469,0
|
|
20231116,191300,500154358,469,469,469,469,0
|
|
20231116,191200,500154358,469,469,469,469,0
|
|
20231116,191100,500154358,469,469,469,469,0
|
|
20231116,191000,500154358,469,469,469,469,0
|
|
20231116,190900,500154358,469,469,469,469,0
|
|
20231116,190800,500154358,469,469,469,469,0
|
|
20231116,190700,500154358,469,469,469,469,0
|
|
20231116,190600,500154358,469,469,469,469,0
|
|
20231116,190500,500154358,469,469,469,469,0
|
|
20231116,190400,500154358,469,469,469,469,0
|
|
20231116,190300,500154358,469,469,469,469,0
|
|
20231116,190200,500154358,469,469,469,469,0
|
|
20231116,190100,500154358,469,469,469,469,0
|
|
20231116,190000,500154358,469,469,469,469,0
|
|
20231116,185900,500154358,469,469,469,469,0
|
|
20231116,185800,500154358,469,469,469,469,0
|
|
20231116,185700,500154358,469,469,469,469,0
|
|
20231116,185600,500154358,469,469,469,469,0
|
|
20231116,185500,500154358,469,469,469,469,0
|
|
20231116,185400,500154358,469,469,469,469,0
|
|
20231116,185300,500154358,469,469,469,469,0
|
|
20231116,185200,500154358,469,469,469,469,0
|
|
20231116,185100,500154358,469,469,469,469,14532
|
|
20231116,185000,500154358,469,469,469,469,0
|
|
20231116,184900,500154358,469,469,469,469,0
|
|
20231116,184800,500154358,469,469,469,469,0
|
|
20231116,184700,500154358,469,469,469,469,0
|
|
20231116,184600,500154358,469,469,469,469,0
|
|
20231116,184500,500154358,469,469,469,469,0
|
|
20231116,184400,500154358,469,469,469,469,0
|
|
20231116,184300,500154358,469,469,469,469,0
|
|
20231116,184200,500154358,469,469,469,469,0
|
|
20231116,184100,500154358,469,469,469,469,0
|
|
20231116,184000,500154358,469,469,469,469,0
|
|
20231116,183900,500154358,469,469,469,469,0
|
|
20231116,183800,500154358,469,469,469,469,0
|
|
20231116,183700,500154358,469,469,469,469,0
|
|
20231116,183600,500154358,469,469,469,469,0
|
|
20231116,183500,500154358,469,469,469,469,0
|
|
20231116,183400,500154358,469,469,469,469,0
|
|
20231116,183300,500154358,469,469,469,469,0
|
|
20231116,183200,500154358,469,469,469,469,0
|
|
20231116,183100,500154358,469,469,469,469,0
|
|
20231116,183000,500154358,469,469,469,469,0
|
|
20231116,182900,500154358,469,469,469,469,0
|
|
20231116,182800,500154358,469,469,469,469,0
|
|
20231116,182700,500154358,469,469,469,469,0
|
|
20231116,182600,500154358,469,469,469,469,0
|
|
20231116,182500,500154358,469,469,469,469,0
|
|
20231116,182400,500154358,469,469,469,469,0
|
|
20231116,182300,500154358,469,469,469,469,0
|
|
20231116,182200,500154358,469,469,469,469,0
|
|
20231116,182100,500154358,469,469,469,469,14532
|
|
20231116,182000,500154358,469,469,469,469,0
|
|
20231116,181900,500154358,469,469,469,469,0
|
|
20231116,181800,500154358,469,469,469,469,0
|
|
20231116,181700,500154358,469,469,469,469,0
|
|
20231116,181600,500154358,469,469,469,469,0
|
|
20231116,181500,500154358,469,469,469,469,0
|
|
20231116,181400,500154358,469,469,469,469,0
|
|
20231116,181300,500154358,469,469,469,469,0
|
|
20231116,181200,500154358,469,469,469,469,0
|
|
20231116,181100,500154358,469,469,469,469,0
|
|
20231116,181000,500154358,469,469,469,469,0
|
|
20231116,180900,500154358,469,469,469,469,0
|
|
20231116,180800,500154358,469,469,469,469,0
|
|
20231116,180700,500154358,469,469,469,469,0
|
|
20231116,180600,500154358,469,469,469,469,0
|
|
20231116,180500,500154358,469,469,469,469,0
|
|
20231116,180400,500154358,469,469,469,469,0
|
|
20231116,180300,500154358,469,469,469,469,0
|
|
20231116,180200,500154358,469,469,469,469,0
|
|
20231116,180100,500154358,469,469,469,469,0
|
|
20231116,180000,500154358,469,469,469,469,0
|
|
20231116,175900,500154358,469,469,469,469,0
|
|
20231116,175800,500154358,469,469,469,469,0
|
|
20231116,175700,500154358,469,469,469,469,0
|
|
20231116,175600,500154358,469,469,469,469,0
|
|
20231116,175500,500154358,469,469,469,469,0
|
|
20231116,175400,500154358,469,469,469,469,0
|
|
20231116,175300,500154358,469,469,469,469,0
|
|
20231116,175200,500154358,469,469,469,469,0
|
|
20231116,175100,500154358,469,469,469,469,14532
|
|
20231116,175000,500154358,469,469,469,469,0
|
|
20231116,174900,500154358,469,469,469,469,0
|
|
20231116,174800,500154358,469,469,469,469,0
|
|
20231116,174700,500154358,469,469,469,469,0
|
|
20231116,174600,500154358,469,469,469,469,0
|
|
20231116,174500,500154358,469,469,469,469,0
|
|
20231116,174400,500154358,469,469,469,469,0
|
|
20231116,174300,500154358,469,469,469,469,0
|
|
20231116,174200,500154358,469,469,469,469,0
|
|
20231116,174100,500154358,469,469,469,469,0
|
|
20231116,174000,500154358,469,469,469,469,0
|
|
20231116,173900,500154358,469,469,469,469,0
|
|
20231116,173800,500154358,469,469,469,469,0
|
|
20231116,173700,500154358,469,469,469,469,0
|
|
20231116,173600,500154358,469,469,469,469,0
|
|
20231116,173500,500154358,469,469,469,469,0
|
|
20231116,173400,500154358,469,469,469,469,0
|
|
20231116,173300,500154358,469,469,469,469,0
|
|
20231116,173200,500154358,469,469,469,469,0
|
|
20231116,173100,500154358,469,469,469,469,0
|
|
20231116,173000,500154358,469,469,469,469,0
|
|
20231116,172900,500154358,469,469,469,469,0
|
|
20231116,172800,500154358,469,469,469,469,0
|
|
20231116,172700,500154358,469,469,469,469,0
|
|
20231116,172600,500154358,469,469,469,469,0
|
|
20231116,172500,500154358,469,469,469,469,0
|
|
20231116,172400,500154358,469,469,469,469,0
|
|
20231116,172300,500154358,469,469,469,469,0
|
|
20231116,172200,500154358,469,469,469,469,0
|
|
20231116,172100,500154358,469,469,469,469,14532
|
|
20231116,172000,500154358,469,469,469,469,0
|
|
20231116,171900,500154358,469,469,469,469,0
|
|
20231116,171800,500154358,469,469,469,469,0
|
|
20231116,171700,500154358,469,469,469,469,0
|
|
20231116,171600,500154358,469,469,469,469,0
|
|
20231116,171500,500154358,469,469,469,469,0
|
|
20231116,171400,500154358,469,469,469,469,0
|
|
20231116,171300,500154358,469,469,469,469,0
|
|
20231116,171200,500154358,469,469,469,469,0
|
|
20231116,171100,500154358,469,469,469,469,0
|
|
20231116,171000,500154358,469,469,469,469,0
|
|
20231116,170900,500154358,469,469,469,469,0
|
|
20231116,170800,500154358,469,469,469,469,0
|
|
20231116,170700,500154358,469,469,469,469,0
|
|
20231116,170600,500154358,469,469,469,469,0
|
|
20231116,170500,500154358,469,469,469,469,0
|
|
20231116,170400,500154358,469,469,469,469,0
|
|
20231116,170300,500154358,469,469,469,469,0
|
|
20231116,170200,500154358,469,469,469,469,0
|
|
20231116,170100,500154358,469,469,469,469,0
|
|
20231116,170000,500154358,469,469,469,469,0
|
|
20231116,165900,500154358,469,469,469,469,0
|
|
20231116,165800,500154358,469,469,469,469,0
|
|
20231116,165700,500154358,469,469,469,469,0
|
|
20231116,165600,500154358,469,469,469,469,0
|
|
20231116,165500,500154358,469,469,469,469,0
|
|
20231116,165400,500154358,469,469,469,469,0
|
|
20231116,165300,500154358,469,469,469,469,0
|
|
20231116,165200,500154358,469,469,469,469,0
|
|
20231116,165100,500154358,469,469,469,469,14532
|
|
20231116,165000,500154358,469,469,469,469,0
|
|
20231116,164900,500154358,469,469,469,469,0
|
|
20231116,164800,500154358,469,469,469,469,0
|
|
20231116,164700,500154358,469,469,469,469,0
|
|
20231116,164600,500154358,469,469,469,469,0
|
|
20231116,164500,500154358,469,469,469,469,0
|
|
20231116,164400,500154358,469,469,469,469,0
|
|
20231116,164300,500154358,469,469,469,469,0
|
|
20231116,164200,500154358,469,469,469,469,0
|
|
20231116,164100,500154358,469,469,469,469,0
|
|
20231116,164000,500154358,469,469,469,469,0
|
|
20231116,163900,500154358,469,469,469,469,0
|
|
20231116,163800,500154358,469,469,469,469,0
|
|
20231116,163700,500154358,469,469,469,469,0
|
|
20231116,163600,500154358,469,469,469,469,0
|
|
20231116,163500,500154358,469,469,469,469,0
|
|
20231116,163400,500154358,469,469,469,469,0
|
|
20231116,163300,500154358,469,469,469,469,0
|
|
20231116,163200,500154358,469,469,469,469,0
|
|
20231116,163100,500154358,469,469,469,469,0
|
|
20231116,163000,500154358,469,469,469,469,14532
|
|
20231116,162900,493338850,468,468,468,468,0
|
|
20231116,162800,493338850,468,468,468,468,0
|
|
20231116,162700,493338850,468,468,468,468,0
|
|
20231116,162600,493338850,468,468,468,468,0
|
|
20231116,162500,493338850,468,468,468,468,0
|
|
20231116,162400,493338850,468,468,468,468,0
|
|
20231116,162300,493338850,468,468,468,468,0
|
|
20231116,162200,493338850,468,468,468,468,0
|
|
20231116,162100,493338850,468,468,468,468,0
|
|
20231116,162000,493338850,468,468,468,468,0
|
|
20231116,161900,493338850,468,468,468,468,3000
|
|
20231116,161800,491934850,468,468,468,468,6311
|
|
20231116,161700,488981302,470,470,470,470,0
|
|
20231116,161600,488981302,470,469,470,469,8809
|
|
20231116,161500,484847749,469,469,469,469,1
|
|
20231116,161400,484847280,470,470,470,470,196
|
|
20231116,161300,484755160,469,469,469,469,3500
|
|
20231116,161200,483113660,469,470,470,469,850
|
|
20231116,161100,482714860,471,471,471,471,3
|
|
20231116,161000,482713447,470,470,470,470,1089
|
|
20231116,160900,482201617,470,470,470,469,109
|
|
20231116,160800,482150411,471,471,471,471,1
|
|
20231116,160700,482149940,469,470,471,469,859
|
|
20231116,160600,481745567,469,469,469,469,3
|
|
20231116,160500,481744160,469,468,469,468,4251
|
|
20231116,160400,479751372,468,468,468,468,0
|
|
20231116,160300,479751372,468,468,468,468,1720
|
|
20231116,160200,478946412,469,469,469,469,11378
|
|
20231116,160100,473610130,470,469,470,469,52
|
|
20231116,160000,473585691,471,471,471,471,1
|
|
20231116,155900,473585220,470,471,471,470,272
|
|
20231116,155800,473457329,470,470,470,470,201
|
|
20231116,155700,473362859,471,470,471,470,5262
|
|
20231116,155600,470884718,470,468,470,468,7533
|
|
20231116,155500,467350182,467,466,467,466,3092
|
|
20231116,155400,465907221,466,466,466,466,0
|
|
20231116,155300,465907221,466,465,466,465,3156
|
|
20231116,155200,464436574,465,465,465,465,0
|
|
20231116,155100,464436574,465,465,465,465,1
|
|
20231116,155000,464436109,466,466,466,466,0
|
|
20231116,154900,464436109,466,466,466,466,0
|
|
20231116,154800,464436109,466,466,466,466,0
|
|
20231116,154700,464436109,466,464,466,464,22
|
|
20231116,154600,464425899,466,466,466,466,1
|
|
20231116,154500,464425433,466,466,466,466,0
|
|
20231116,154400,464425433,466,465,466,465,4828
|
|
20231116,154300,462180412,464,464,464,464,1000
|
|
20231116,154200,461716412,463,464,464,463,2055
|
|
20231116,154100,460763946,465,465,465,465,0
|
|
20231116,154000,460763946,465,465,465,465,0
|
|
20231116,153900,460763946,465,465,465,465,50
|
|
20231116,153800,460740696,465,465,465,465,0
|
|
20231116,153700,460740696,465,463,465,463,163
|
|
20231116,153600,460665225,463,464,464,463,4162
|
|
20231116,153500,458735052,466,466,466,466,1
|
|
20231116,153400,458734586,466,465,466,464,817
|
|
20231116,153300,458354699,465,466,466,465,653
|
|
20231116,153200,458051052,465,465,465,465,0
|
|
20231116,153100,458051052,465,466,466,464,6970
|
|
20231116,153000,454812455,467,468,468,467,4
|
|
20231116,152900,454810586,468,468,468,468,0
|
|
20231116,152800,454810586,468,468,468,468,0
|
|
20231116,152700,454810586,468,468,468,468,0
|
|
20231116,152600,454810586,468,468,468,468,500
|
|
20231116,152500,454576586,468,468,468,468,0
|
|
20231116,152400,454576586,468,468,468,468,0
|
|
20231116,152300,454576586,468,468,468,468,0
|
|
20231116,152200,454576586,468,468,468,468,0
|
|
20231116,152100,454576586,468,468,468,468,20
|
|
20231116,152000,454567226,468,466,468,466,12470
|
|
20231116,151900,448750722,465,467,467,465,1071
|
|
20231116,151800,448252019,467,467,467,466,3161
|
|
20231116,151700,446777271,467,468,468,467,2010
|
|
20231116,151600,445838591,467,468,469,467,1691
|
|
20231116,151500,445047127,469,469,469,469,12
|
|
20231116,151400,445041499,469,468,469,468,21
|
|
20231116,151300,445031670,469,469,469,469,1
|
|
20231116,151200,445031201,467,467,467,467,2
|
|
20231116,151100,445030267,469,468,469,468,3531
|
|
20231116,151000,443376752,467,466,467,466,2882
|
|
20231116,150900,442030958,466,466,466,466,0
|
|
20231116,150800,442030958,466,466,466,466,0
|
|
20231116,150700,442030958,466,466,466,466,7516
|
|
20231116,150600,438528502,466,466,466,466,7024
|
|
20231116,150500,435255318,466,466,466,465,4316
|
|
20231116,150400,433246327,465,465,465,465,0
|
|
20231116,150300,433246327,465,465,465,465,500
|
|
20231116,150200,433013827,465,465,465,465,4
|
|
20231116,150100,433011967,465,465,465,465,0
|
|
20231116,150000,433011967,465,465,465,465,0
|
|
20231116,145900,433011967,465,466,466,465,70
|
|
20231116,145800,432979351,466,466,466,466,44
|
|
20231116,145700,432958847,466,466,466,466,632
|
|
20231116,145600,432664335,466,466,466,466,0
|
|
20231116,145500,432664335,466,466,466,466,0
|
|
20231116,145400,432664335,466,464,466,464,4000
|
|
20231116,145300,430803151,463,463,463,463,0
|
|
20231116,145200,430803151,463,463,463,463,501
|
|
20231116,145100,430571188,464,464,464,464,0
|
|
20231116,145000,430571188,464,464,464,464,0
|
|
20231116,144900,430571188,464,464,464,464,789
|
|
20231116,144800,430205092,465,465,465,465,0
|
|
20231116,144700,430205092,465,465,465,465,65
|
|
20231116,144600,430174867,464,464,464,464,0
|
|
20231116,144500,430174867,464,465,466,464,2500
|
|
20231116,144400,429011023,466,466,466,466,20
|
|
20231116,144300,429001703,466,466,466,466,0
|
|
20231116,144200,429001703,466,465,466,465,35000
|
|
20231116,144100,412695644,465,465,465,465,0
|
|
20231116,144000,412695644,465,465,465,465,194
|
|
20231116,143900,412605434,464,464,464,464,0
|
|
20231116,143800,412605434,464,464,464,464,789
|
|
20231116,143700,412239338,464,464,464,464,307
|
|
20231116,143600,412096890,465,465,465,465,0
|
|
20231116,143500,412096890,465,465,465,465,0
|
|
20231116,143400,412096890,465,465,465,465,0
|
|
20231116,143300,412096890,465,465,465,465,0
|
|
20231116,143200,412096890,465,465,465,465,0
|
|
20231116,143100,412096890,465,465,465,465,1
|
|
20231116,143000,412096425,465,465,465,465,0
|
|
20231116,142900,412096425,465,465,465,465,200
|
|
20231116,142800,412003425,465,465,465,465,0
|
|
20231116,142700,412003425,465,465,465,465,0
|
|
20231116,142600,412003425,465,465,465,465,100
|
|
20231116,142500,411956925,465,463,465,463,11
|
|
20231116,142400,411951830,465,463,465,463,66
|
|
20231116,142300,411921266,463,463,463,463,1
|
|
20231116,142200,411920803,466,466,466,466,0
|
|
20231116,142100,411920803,466,466,466,466,0
|
|
20231116,142000,411920803,466,466,466,466,0
|
|
20231116,141900,411920803,466,466,466,466,0
|
|
20231116,141800,411920803,466,466,466,466,0
|
|
20231116,141700,411920803,466,466,466,466,0
|
|
20231116,141600,411920803,466,466,466,466,0
|
|
20231116,141500,411920803,466,466,466,466,0
|
|
20231116,141400,411920803,466,466,466,466,2857
|
|
20231116,141300,410589441,466,464,466,464,9517
|
|
20231116,141200,406155224,464,464,464,464,0
|
|
20231116,141100,406155224,464,464,464,464,2
|
|
20231116,141000,406154296,462,462,462,462,0
|
|
20231116,140900,406154296,462,462,462,462,0
|
|
20231116,140800,406154296,462,464,464,462,35
|
|
20231116,140700,406138118,464,464,464,464,0
|
|
20231116,140600,406138118,464,464,464,464,3513
|
|
20231116,140500,404508086,461,464,464,461,5059
|
|
20231116,140400,402164748,464,464,465,464,4270
|
|
20231116,140300,400183207,464,464,464,464,2077
|
|
20231116,140200,399219479,464,464,464,464,700
|
|
20231116,140100,398894679,463,463,463,463,0
|
|
20231116,140000,398894679,463,463,463,463,0
|
|
20231116,135900,398894679,463,463,463,463,11
|
|
20231116,135800,398889586,463,463,463,463,0
|
|
20231116,135700,398889586,463,463,463,463,0
|
|
20231116,135600,398889586,463,463,463,463,1
|
|
20231116,135500,398889123,463,463,463,463,0
|
|
20231116,135400,398889123,463,463,463,463,0
|
|
20231116,135300,398889123,463,463,463,463,0
|
|
20231116,135200,398889123,463,463,463,463,669
|
|
20231116,135100,398579376,463,463,463,463,1
|
|
20231116,135000,398578913,463,463,463,463,6472
|
|
20231116,134900,395582377,461,461,461,461,485
|
|
20231116,134800,395358792,460,463,463,460,14171
|
|
20231116,134700,388823858,464,464,464,464,1
|
|
20231116,134600,388823394,464,464,464,464,0
|
|
20231116,134500,388823394,464,464,464,464,5
|
|
20231116,134400,388821074,462,462,462,462,1000
|
|
20231116,134300,388359074,462,462,462,462,0
|
|
20231116,134200,388359074,462,463,463,462,18
|
|
20231116,134100,388350757,462,462,462,462,0
|
|
20231116,134000,388350757,462,462,462,462,1792
|
|
20231116,133900,387522853,462,462,462,462,0
|
|
20231116,133800,387522853,462,462,462,462,9
|
|
20231116,133700,387518695,463,465,465,463,7416
|
|
20231116,133600,384085057,465,464,465,464,400
|
|
20231116,133500,383899411,465,464,465,464,408
|
|
20231116,133400,383710045,463,463,463,463,1
|
|
20231116,133300,383709582,465,465,465,465,0
|
|
20231116,133200,383709582,465,465,465,465,0
|
|
20231116,133100,383709582,465,465,465,465,0
|
|
20231116,133000,383709582,465,465,465,465,0
|
|
20231116,132900,383709582,465,465,465,465,0
|
|
20231116,132800,383709582,465,465,465,465,234
|
|
20231116,132700,383600772,464,464,464,464,21
|
|
20231116,132600,383591028,464,464,464,464,12
|
|
20231116,132500,383585460,465,465,465,465,0
|
|
20231116,132400,383585460,465,464,465,464,455
|
|
20231116,132300,383374339,464,464,464,464,0
|
|
20231116,132200,383374339,464,464,464,464,354
|
|
20231116,132100,383210083,462,464,464,462,2932
|
|
20231116,132000,381854100,465,465,465,465,0
|
|
20231116,131900,381854100,465,465,465,465,0
|
|
20231116,131800,381854100,465,465,465,465,15
|
|
20231116,131700,381847125,465,465,465,465,50
|
|
20231116,131600,381823875,465,465,465,465,0
|
|
20231116,131500,381823875,465,465,465,465,2
|
|
20231116,131400,381822945,465,465,465,465,0
|
|
20231116,131300,381822945,465,465,465,465,45
|
|
20231116,131200,381802020,464,464,464,464,0
|
|
20231116,131100,381802020,464,464,464,464,303
|
|
20231116,131000,381661428,465,465,465,465,1
|
|
20231116,130900,381660963,464,464,464,464,0
|
|
20231116,130800,381660963,464,464,464,464,3
|
|
20231116,130700,381659571,465,465,465,465,0
|
|
20231116,130600,381659571,465,465,465,465,2354
|
|
20231116,130500,380564961,466,466,466,466,1
|
|
20231116,130400,380564495,465,468,468,465,6241
|
|
20231116,130300,377654811,468,467,468,467,523
|
|
20231116,130200,377410369,467,465,469,465,5625
|
|
20231116,130100,374786366,466,466,466,465,302
|
|
20231116,130000,374645635,465,465,465,465,1081
|
|
20231116,125900,374142970,465,465,465,465,700
|
|
20231116,125800,373817470,464,464,465,464,40
|
|
20231116,125700,373798909,465,463,465,463,6506
|
|
20231116,125600,370780202,463,463,464,462,6189
|
|
20231116,125500,367915289,463,462,463,462,2
|
|
20231116,125400,367914364,463,462,463,462,640
|
|
20231116,125300,367618683,461,460,461,460,12571
|
|
20231116,125200,361825504,459,459,459,459,5796
|
|
20231116,125100,359165140,460,460,460,460,0
|
|
20231116,125000,359165140,460,460,461,460,9869
|
|
20231116,124900,354624095,459,459,459,459,3099
|
|
20231116,124800,353201654,459,459,459,459,1
|
|
20231116,124700,353201195,458,457,458,457,10573
|
|
20231116,124600,348366834,457,457,457,457,0
|
|
20231116,124500,348366834,457,457,457,457,0
|
|
20231116,124400,348366834,457,457,457,457,104
|
|
20231116,124300,348319306,458,458,458,458,0
|
|
20231116,124200,348319306,458,457,458,457,123
|
|
20231116,124100,348262995,458,457,458,457,110
|
|
20231116,124000,348212715,458,458,458,458,4
|
|
20231116,123900,348210883,457,457,457,457,1
|
|
20231116,123800,348210426,457,458,458,457,736
|
|
20231116,123700,347874073,457,457,457,457,674
|
|
20231116,123600,347566055,458,458,458,458,0
|
|
20231116,123500,347566055,458,458,458,458,93
|
|
20231116,123400,347523461,458,458,458,458,0
|
|
20231116,123300,347523461,458,458,458,458,10
|
|
20231116,123200,347518881,457,457,457,457,0
|
|
20231116,123100,347518881,457,457,457,457,1360
|
|
20231116,123000,346897361,457,457,457,457,1463
|
|
20231116,122900,346228770,458,459,459,458,491
|
|
20231116,122800,346003891,458,458,459,458,546
|
|
20231116,122700,345753777,458,457,458,457,5094
|
|
20231116,122600,343425818,457,457,457,457,394
|
|
20231116,122500,343245760,456,455,456,455,801
|
|
20231116,122400,342880804,456,456,456,456,0
|
|
20231116,122300,342880804,456,457,457,456,6178
|
|
20231116,122200,340063486,457,458,458,457,23474
|
|
20231116,122100,329333674,458,458,458,458,0
|
|
20231116,122000,329333674,458,458,458,458,1870
|
|
20231116,121900,328477214,458,458,458,458,4737
|
|
20231116,121800,326307668,459,459,459,459,0
|
|
20231116,121700,326307668,459,458,459,458,83
|
|
20231116,121600,326269649,459,459,459,459,225
|
|
20231116,121500,326166374,459,459,459,459,4
|
|
20231116,121400,326164538,458,458,458,458,0
|
|
20231116,121300,326164538,458,458,458,458,0
|
|
20231116,121200,326164538,458,458,458,458,500
|
|
20231116,121100,325935538,459,459,459,458,2632
|
|
20231116,121000,324730079,457,457,457,457,0
|
|
20231116,120900,324730079,457,458,458,457,140
|
|
20231116,120800,324666097,457,458,458,457,1662
|
|
20231116,120700,323905052,458,458,458,458,0
|
|
20231116,120600,323905052,458,458,458,458,0
|
|
20231116,120500,323905052,458,458,458,458,3000
|
|
20231116,120400,322531052,458,459,459,458,6959
|
|
20231116,120300,319339797,459,459,459,459,358
|
|
20231116,120200,319175475,459,459,459,459,0
|
|
20231116,120100,319175475,459,459,459,459,20
|
|
20231116,120000,319166295,460,460,460,460,0
|
|
20231116,115900,319166295,460,459,460,459,5
|
|
20231116,115800,319163999,459,459,459,459,0
|
|
20231116,115700,319163999,459,459,459,459,2070
|
|
20231116,115600,318213869,460,460,460,460,1030
|
|
20231116,115500,317740069,460,460,460,459,2474
|
|
20231116,115400,316603991,461,461,461,461,2
|
|
20231116,115300,316603069,461,461,461,461,2
|
|
20231116,115200,316602147,461,461,461,461,0
|
|
20231116,115100,316602147,461,460,461,460,22
|
|
20231116,115000,316592026,460,461,461,460,2000
|
|
20231116,114900,315671646,460,461,464,460,1700
|
|
20231116,114800,314886499,462,460,462,460,1725
|
|
20231116,114700,314092120,460,460,460,460,1
|
|
20231116,114600,314091660,460,458,460,457,1708
|
|
20231116,114500,313309541,459,459,459,459,0
|
|
20231116,114400,313309541,459,459,459,458,4739
|
|
20231116,114300,311134341,458,458,458,458,15
|
|
20231116,114200,311127471,458,458,458,458,1000
|
|
20231116,114100,310669471,458,458,458,458,0
|
|
20231116,114000,310669471,458,458,458,458,0
|
|
20231116,113900,310669471,458,458,458,458,100
|
|
20231116,113800,310623671,458,458,458,458,64
|
|
20231116,113700,310594359,458,459,459,458,529
|
|
20231116,113600,310351628,458,459,459,458,478
|
|
20231116,113500,310132677,458,458,458,458,10
|
|
20231116,113400,310128097,459,458,459,458,54
|
|
20231116,113300,310103346,459,459,459,459,1
|
|
20231116,113200,310102887,458,458,458,458,523
|
|
20231116,113100,309863353,458,456,458,456,74
|
|
20231116,113000,309829546,457,457,457,457,2545
|
|
20231116,112900,308666481,456,456,456,456,1395
|
|
20231116,112800,308030361,457,455,457,455,9545
|
|
20231116,112700,303687384,455,456,456,455,734
|
|
20231116,112600,303352914,455,457,458,455,10824
|
|
20231116,112500,298423868,457,457,459,457,498
|
|
20231116,112400,298196280,457,457,457,457,501
|
|
20231116,112300,297967323,459,458,459,458,2303
|
|
20231116,112200,296912547,457,458,458,457,1253
|
|
20231116,112100,296339913,457,457,458,457,1401
|
|
20231116,112000,295699322,457,457,458,457,14840
|
|
20231116,111900,288909481,456,456,456,456,2465
|
|
20231116,111800,287785441,457,457,457,457,2
|
|
20231116,111700,287784527,457,457,457,457,386
|
|
20231116,111600,287608125,458,458,458,458,201
|
|
20231116,111500,287516067,456,459,459,456,17588
|
|
20231116,111400,279465591,459,459,459,459,0
|
|
20231116,111300,279465591,459,459,459,459,464
|
|
20231116,111200,279252615,459,459,459,458,36
|
|
20231116,111100,279236120,458,458,458,458,609
|
|
20231116,111000,278957198,458,460,460,458,3054
|
|
20231116,110900,277556435,460,460,460,459,1011
|
|
20231116,110800,277092375,461,461,461,461,1
|
|
20231116,110700,277091914,460,461,461,460,2402
|
|
20231116,110600,275984603,461,461,461,459,311
|
|
20231116,110500,275841542,460,460,460,460,481
|
|
20231116,110400,275620282,460,464,466,460,21160
|
|
20231116,110300,265863488,463,457,463,456,23747
|
|
20231116,110200,254976203,457,457,457,457,133
|
|
20231116,110100,254915422,456,457,457,456,7500
|
|
20231116,110000,251493220,457,457,457,457,2220
|
|
20231116,105900,250478680,457,457,457,457,1
|
|
20231116,105800,250478223,458,459,459,457,9189
|
|
20231116,105700,246265650,459,458,460,458,5513
|
|
20231116,105600,243735588,459,457,459,455,23701
|
|
20231116,105500,232932381,459,458,459,458,1075
|
|
20231116,105400,232440029,458,459,459,458,7729
|
|
20231116,105300,228896082,459,461,461,459,9552
|
|
20231116,105200,224504335,460,460,460,459,20684
|
|
20231116,105100,214990148,461,464,464,461,27154
|
|
20231116,105000,202436170,465,465,465,465,810
|
|
20231116,104900,202059520,465,464,465,464,2015
|
|
20231116,104800,201124126,464,466,466,464,4776
|
|
20231116,104700,198907778,467,468,468,467,610
|
|
20231116,104600,198622837,469,469,469,469,0
|
|
20231116,104500,198622837,469,467,469,467,18
|
|
20231116,104400,198614429,467,465,467,465,7951
|
|
20231116,104300,194906919,464,465,465,464,16586
|
|
20231116,104200,187199306,466,466,467,466,2521
|
|
20231116,104100,186024070,466,466,466,465,8728
|
|
20231116,104000,181957872,467,467,467,467,1550
|
|
20231116,103900,181234022,466,468,468,466,7646
|
|
20231116,103800,177663627,467,468,468,467,1621
|
|
20231116,103700,176906618,468,469,469,468,52
|
|
20231116,103600,176882280,468,468,468,468,2000
|
|
20231116,103500,175946280,469,469,470,469,3033
|
|
20231116,103400,174523802,469,470,470,468,5292
|
|
20231116,103300,172047044,470,468,471,468,3844
|
|
20231116,103200,170242182,468,468,468,467,673
|
|
20231116,103100,169927887,467,467,468,467,175
|
|
20231116,103000,169846150,467,467,467,467,17221
|
|
20231116,102900,161803943,467,467,467,467,48
|
|
20231116,102800,161781527,467,470,470,467,18258
|
|
20231116,102700,153228234,471,471,471,471,900
|
|
20231116,102600,152804334,472,471,472,471,2297
|
|
20231116,102500,151721313,471,470,472,470,78
|
|
20231116,102400,151684640,471,470,471,470,11257
|
|
20231116,102300,146391449,469,468,469,468,959
|
|
20231116,102200,145941727,469,469,470,468,4662
|
|
20231116,102100,143755143,469,468,469,468,490
|
|
20231116,102000,143525603,468,469,469,468,373
|
|
20231116,101900,143350699,469,469,470,469,7329
|
|
20231116,101800,139911502,470,470,470,470,0
|
|
20231116,101700,139911502,470,467,470,466,17511
|
|
20231116,101600,131724850,467,469,469,466,9563
|
|
20231116,101500,127252829,469,469,469,469,2499
|
|
20231116,101400,126080798,469,471,471,469,7347
|
|
20231116,101300,122629221,472,471,472,471,7001
|
|
20231116,101200,119324759,472,468,472,468,36223
|
|
20231116,101100,102323541,468,468,469,466,32526
|
|
20231116,101000,87102034,468,469,469,468,3622
|
|
20231116,100900,85403317,469,469,471,469,2854
|
|
20231116,100800,84059488,470,472,472,470,15852
|
|
20231116,100700,76602275,472,472,472,471,7
|
|
20231116,100600,76598974,472,475,475,471,16768
|
|
20231116,100500,68677546,475,472,475,472,7435
|
|
20231116,100400,65155540,470,470,471,470,10479
|
|
20231116,100300,60229217,468,472,472,466,21278
|
|
20231116,100200,50262074,472,477,482,469,37869
|
|
20231116,100100,32135793,477,462,477,461,35442
|
|
20231116,100000,15566876,463,461,463,461,33717
|