628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192500,93767101,593,593,593,593,4
|
|
20231114,192400,93767101,593,593,593,593,0
|
|
20231114,192300,93767101,593,593,593,593,0
|
|
20231114,192200,93767101,593,593,593,593,0
|
|
20231114,192100,93767101,593,593,593,593,0
|
|
20231114,192000,93767101,593,593,593,593,0
|
|
20231114,191900,93767101,593,593,593,593,0
|
|
20231114,191800,93767101,593,593,593,593,0
|
|
20231114,191700,93767101,593,593,593,593,0
|
|
20231114,191600,93767101,593,593,593,593,0
|
|
20231114,191500,93767101,593,593,593,593,0
|
|
20231114,191400,93767101,593,593,593,593,0
|
|
20231114,191300,93767101,593,593,593,593,0
|
|
20231114,191200,93767101,593,593,593,593,0
|
|
20231114,191100,93767101,593,593,593,593,0
|
|
20231114,191000,93767101,593,593,593,593,0
|
|
20231114,190900,93767101,593,593,593,593,0
|
|
20231114,190800,93767101,593,593,593,593,0
|
|
20231114,190700,93767101,593,593,593,593,0
|
|
20231114,190600,93767101,593,593,593,593,0
|
|
20231114,190500,93767101,593,593,593,593,0
|
|
20231114,190400,93767101,593,593,593,593,0
|
|
20231114,190300,93767101,593,593,593,593,0
|
|
20231114,190200,93767101,593,593,593,593,0
|
|
20231114,190100,93767101,593,593,593,593,0
|
|
20231114,190000,93767101,593,593,593,593,0
|
|
20231114,185900,93767101,593,593,593,593,0
|
|
20231114,185800,93767101,593,593,593,593,0
|
|
20231114,185700,93767101,593,593,593,593,0
|
|
20231114,185600,93767101,593,593,593,593,0
|
|
20231114,185500,93767101,593,593,593,593,4
|
|
20231114,185400,93767101,593,593,593,593,0
|
|
20231114,185300,93767101,593,593,593,593,0
|
|
20231114,185200,93767101,593,593,593,593,0
|
|
20231114,185100,93767101,593,593,593,593,0
|
|
20231114,185000,93767101,593,593,593,593,0
|
|
20231114,184900,93767101,593,593,593,593,0
|
|
20231114,184800,93767101,593,593,593,593,0
|
|
20231114,184700,93767101,593,593,593,593,0
|
|
20231114,184600,93767101,593,593,593,593,0
|
|
20231114,184500,93767101,593,593,593,593,0
|
|
20231114,184400,93767101,593,593,593,593,0
|
|
20231114,184300,93767101,593,593,593,593,0
|
|
20231114,184200,93767101,593,593,593,593,0
|
|
20231114,184100,93767101,593,593,593,593,0
|
|
20231114,184000,93767101,593,593,593,593,0
|
|
20231114,183900,93767101,593,593,593,593,0
|
|
20231114,183800,93767101,593,593,593,593,0
|
|
20231114,183700,93767101,593,593,593,593,0
|
|
20231114,183600,93767101,593,593,593,593,0
|
|
20231114,183500,93767101,593,593,593,593,0
|
|
20231114,183400,93767101,593,593,593,593,0
|
|
20231114,183300,93767101,593,593,593,593,0
|
|
20231114,183200,93767101,593,593,593,593,0
|
|
20231114,183100,93767101,593,593,593,593,0
|
|
20231114,183000,93767101,593,593,593,593,0
|
|
20231114,182900,93767101,593,593,593,593,0
|
|
20231114,182800,93767101,593,593,593,593,0
|
|
20231114,182700,93767101,593,593,593,593,0
|
|
20231114,182600,93767101,593,593,593,593,0
|
|
20231114,182500,93767101,593,593,593,593,4
|
|
20231114,182400,93767101,593,593,593,593,0
|
|
20231114,182300,93767101,593,593,593,593,0
|
|
20231114,182200,93767101,593,593,593,593,0
|
|
20231114,182100,93767101,593,593,593,593,0
|
|
20231114,182000,93767101,593,593,593,593,0
|
|
20231114,181900,93767101,593,593,593,593,0
|
|
20231114,181800,93767101,593,593,593,593,0
|
|
20231114,181700,93767101,593,593,593,593,0
|
|
20231114,181600,93767101,593,593,593,593,0
|
|
20231114,181500,93767101,593,593,593,593,0
|
|
20231114,181400,93767101,593,593,593,593,0
|
|
20231114,181300,93767101,593,593,593,593,0
|
|
20231114,181200,93767101,593,593,593,593,0
|
|
20231114,181100,93767101,593,593,593,593,0
|
|
20231114,181000,93767101,593,593,593,593,0
|
|
20231114,180900,93767101,593,593,593,593,0
|
|
20231114,180800,93767101,593,593,593,593,0
|
|
20231114,180700,93767101,593,593,593,593,0
|
|
20231114,180600,93767101,593,593,593,593,0
|
|
20231114,180500,93767101,593,593,593,593,0
|
|
20231114,180400,93767101,593,593,593,593,0
|
|
20231114,180300,93767101,593,593,593,593,0
|
|
20231114,180200,93767101,593,593,593,593,0
|
|
20231114,180100,93767101,593,593,593,593,0
|
|
20231114,180000,93767101,593,593,593,593,0
|
|
20231114,175900,93767101,593,593,593,593,0
|
|
20231114,175800,93767101,593,593,593,593,0
|
|
20231114,175700,93767101,593,593,593,593,0
|
|
20231114,175600,93767101,593,593,593,593,0
|
|
20231114,175500,93767101,593,593,593,593,4
|
|
20231114,175400,93767101,593,593,593,593,0
|
|
20231114,175300,93767101,593,593,593,593,0
|
|
20231114,175200,93767101,593,593,593,593,0
|
|
20231114,175100,93767101,593,593,593,593,0
|
|
20231114,175000,93767101,593,593,593,593,0
|
|
20231114,174900,93767101,593,593,593,593,0
|
|
20231114,174800,93767101,593,593,593,593,0
|
|
20231114,174700,93767101,593,593,593,593,0
|
|
20231114,174600,93767101,593,593,593,593,0
|
|
20231114,174500,93767101,593,593,593,593,0
|
|
20231114,174400,93767101,593,593,593,593,0
|
|
20231114,174300,93767101,593,593,593,593,0
|
|
20231114,174200,93767101,593,593,593,593,0
|
|
20231114,174100,93767101,593,593,593,593,0
|
|
20231114,174000,93767101,593,593,593,593,0
|
|
20231114,173900,93767101,593,593,593,593,0
|
|
20231114,173800,93767101,593,593,593,593,0
|
|
20231114,173700,93767101,593,593,593,593,0
|
|
20231114,173600,93767101,593,593,593,593,0
|
|
20231114,173500,93767101,593,593,593,593,0
|
|
20231114,173400,93767101,593,593,593,593,0
|
|
20231114,173300,93767101,593,593,593,593,0
|
|
20231114,173200,93767101,593,593,593,593,0
|
|
20231114,173100,93767101,593,593,593,593,0
|
|
20231114,173000,93767101,593,593,593,593,0
|
|
20231114,172900,93767101,593,593,593,593,0
|
|
20231114,172800,93767101,593,593,593,593,0
|
|
20231114,172700,93767101,593,593,593,593,0
|
|
20231114,172600,93767101,593,593,593,593,0
|
|
20231114,172500,93767101,593,593,593,593,4
|
|
20231114,172400,93767101,593,593,593,593,0
|
|
20231114,172300,93767101,593,593,593,593,0
|
|
20231114,172200,93767101,593,593,593,593,0
|
|
20231114,172100,93767101,593,593,593,593,0
|
|
20231114,172000,93767101,593,593,593,593,0
|
|
20231114,171900,93767101,593,593,593,593,0
|
|
20231114,171800,93767101,593,593,593,593,0
|
|
20231114,171700,93767101,593,593,593,593,0
|
|
20231114,171600,93767101,593,593,593,593,0
|
|
20231114,171500,93767101,593,593,593,593,0
|
|
20231114,171400,93767101,593,593,593,593,0
|
|
20231114,171300,93767101,593,593,593,593,0
|
|
20231114,171200,93767101,593,593,593,593,0
|
|
20231114,171100,93767101,593,593,593,593,0
|
|
20231114,171000,93767101,593,593,593,593,0
|
|
20231114,170900,93767101,593,593,593,593,0
|
|
20231114,170800,93767101,593,593,593,593,0
|
|
20231114,170700,93767101,593,593,593,593,0
|
|
20231114,170600,93767101,593,593,593,593,0
|
|
20231114,170500,93767101,593,593,593,593,0
|
|
20231114,170400,93767101,593,593,593,593,0
|
|
20231114,170300,93767101,593,593,593,593,0
|
|
20231114,170200,93767101,593,593,593,593,0
|
|
20231114,170100,93767101,593,593,593,593,0
|
|
20231114,170000,93767101,593,593,593,593,0
|
|
20231114,165900,93767101,593,593,593,593,0
|
|
20231114,165800,93767101,593,593,593,593,0
|
|
20231114,165700,93767101,593,593,593,593,0
|
|
20231114,165600,93767101,593,593,593,593,0
|
|
20231114,165500,93767101,593,593,593,593,4
|
|
20231114,165400,93767101,593,593,593,593,0
|
|
20231114,165300,93767101,593,593,593,593,0
|
|
20231114,165200,93767101,593,593,593,593,0
|
|
20231114,165100,93767101,593,593,593,593,0
|
|
20231114,165000,93767101,593,593,593,593,0
|
|
20231114,164900,93767101,593,593,593,593,0
|
|
20231114,164800,93767101,593,593,593,593,0
|
|
20231114,164700,93767101,593,593,593,593,0
|
|
20231114,164600,93767101,593,593,593,593,0
|
|
20231114,164500,93767101,593,593,593,593,0
|
|
20231114,164400,93767101,593,593,593,593,0
|
|
20231114,164300,93767101,593,593,593,593,0
|
|
20231114,164200,93767101,593,593,593,593,0
|
|
20231114,164100,93767101,593,593,593,593,0
|
|
20231114,164000,93767101,593,593,593,593,0
|
|
20231114,163900,93767101,593,593,593,593,0
|
|
20231114,163800,93767101,593,593,593,593,0
|
|
20231114,163700,93767101,593,593,593,593,0
|
|
20231114,163600,93767101,593,593,593,593,0
|
|
20231114,163500,93767101,593,593,593,593,0
|
|
20231114,163400,93767101,593,593,593,593,0
|
|
20231114,163300,93767101,593,593,593,593,0
|
|
20231114,163200,93767101,593,593,593,593,0
|
|
20231114,163100,93767101,593,593,593,593,0
|
|
20231114,163000,93767101,593,593,593,593,0
|
|
20231114,162900,93767101,593,593,593,593,0
|
|
20231114,162800,93767101,593,593,593,593,0
|
|
20231114,162700,93767101,593,593,593,593,0
|
|
20231114,162600,93767101,593,593,593,593,0
|
|
20231114,162500,93767101,593,593,593,593,4
|
|
20231114,162400,93767101,593,593,593,593,0
|
|
20231114,162300,93767101,593,593,593,593,0
|
|
20231114,162200,93767101,593,593,593,593,0
|
|
20231114,162100,93767101,593,593,593,593,0
|
|
20231114,162000,93767101,593,593,593,593,0
|
|
20231114,161900,93767101,593,593,593,593,0
|
|
20231114,161800,93767101,593,593,593,593,0
|
|
20231114,161700,93767101,593,593,593,593,0
|
|
20231114,161600,93767101,593,593,593,593,0
|
|
20231114,161500,93767101,593,593,593,593,0
|
|
20231114,161400,93767101,593,593,593,593,0
|
|
20231114,161300,93767101,593,593,593,593,0
|
|
20231114,161200,93767101,593,593,593,593,0
|
|
20231114,161100,93767101,593,593,593,593,0
|
|
20231114,161000,93767101,593,593,593,593,0
|
|
20231114,160900,93767101,593,593,593,593,0
|
|
20231114,160800,93767101,593,593,593,593,0
|
|
20231114,160700,93767101,593,593,593,593,0
|
|
20231114,160600,93767101,593,593,593,593,0
|
|
20231114,160500,93767101,593,593,593,593,0
|
|
20231114,160400,93767101,593,593,593,593,0
|
|
20231114,160300,93767101,593,593,593,593,0
|
|
20231114,160200,93767101,593,593,593,593,0
|
|
20231114,160100,93767101,593,593,593,593,0
|
|
20231114,160000,93767101,593,593,593,593,0
|
|
20231114,155900,93767101,593,593,593,593,0
|
|
20231114,155800,93767101,593,593,593,593,0
|
|
20231114,155700,93767101,593,593,593,593,0
|
|
20231114,155600,93767101,593,593,593,593,0
|
|
20231114,155500,93767101,593,593,593,593,4
|
|
20231114,155400,93767101,593,593,593,593,0
|
|
20231114,155300,93767101,593,593,593,593,0
|
|
20231114,155200,93767101,593,593,593,593,0
|
|
20231114,155100,93767101,593,593,593,593,0
|
|
20231114,155000,93767101,593,593,593,593,0
|
|
20231114,154900,93767101,593,593,593,593,0
|
|
20231114,154800,93767101,593,593,593,593,0
|
|
20231114,154700,93767101,593,593,593,593,0
|
|
20231114,154600,93767101,593,593,593,593,0
|
|
20231114,154500,93767101,593,593,593,593,0
|
|
20231114,154400,93767101,593,593,593,593,0
|
|
20231114,154300,93767101,593,593,593,593,0
|
|
20231114,154200,93767101,593,593,593,593,0
|
|
20231114,154100,93767101,593,593,593,593,0
|
|
20231114,154000,93767101,593,593,593,593,0
|
|
20231114,153900,93767101,593,593,593,593,0
|
|
20231114,153800,93767101,593,593,593,593,0
|
|
20231114,153700,93767101,593,593,593,593,0
|
|
20231114,153600,93767101,593,593,593,593,0
|
|
20231114,153500,93767101,593,593,593,593,0
|
|
20231114,153400,93767101,593,593,593,593,0
|
|
20231114,153300,93767101,593,593,593,593,0
|
|
20231114,153200,93767101,593,593,593,593,0
|
|
20231114,153100,93767101,593,593,593,593,0
|
|
20231114,153000,93767101,593,593,593,593,4
|
|
20231114,152900,93764729,591,591,591,591,0
|
|
20231114,152800,93764729,591,591,591,591,0
|
|
20231114,152700,93764729,591,591,591,591,0
|
|
20231114,152600,93764729,591,591,591,591,0
|
|
20231114,152500,93764729,591,591,591,591,0
|
|
20231114,152400,93764729,591,591,591,591,0
|
|
20231114,152300,93764729,591,591,591,591,0
|
|
20231114,152200,93764729,591,591,591,591,0
|
|
20231114,152100,93764729,591,591,591,591,0
|
|
20231114,152000,93764729,591,591,591,591,0
|
|
20231114,151900,93764729,591,591,591,591,1
|
|
20231114,151800,93764138,592,592,592,592,0
|
|
20231114,151700,93764138,592,592,592,592,1
|
|
20231114,151600,93763546,589,590,590,589,31
|
|
20231114,151500,93745277,593,593,593,593,0
|
|
20231114,151400,93745277,593,593,593,593,0
|
|
20231114,151300,93745277,593,593,593,593,0
|
|
20231114,151200,93745277,593,593,593,593,0
|
|
20231114,151100,93745277,593,593,593,593,0
|
|
20231114,151000,93745277,593,593,593,593,0
|
|
20231114,150900,93745277,593,593,593,593,0
|
|
20231114,150800,93745277,593,593,593,593,0
|
|
20231114,150700,93745277,593,593,593,593,0
|
|
20231114,150600,93745277,593,593,593,593,0
|
|
20231114,150500,93745277,593,593,593,593,0
|
|
20231114,150400,93745277,593,590,593,590,2
|
|
20231114,150300,93744094,595,595,595,595,0
|
|
20231114,150200,93744094,595,595,595,595,0
|
|
20231114,150100,93744094,595,595,595,595,0
|
|
20231114,150000,93744094,595,595,595,595,0
|
|
20231114,145900,93744094,595,595,595,595,0
|
|
20231114,145800,93744094,595,595,595,595,0
|
|
20231114,145700,93744094,595,595,595,595,0
|
|
20231114,145600,93744094,595,589,595,589,29
|
|
20231114,145500,93727007,589,589,589,589,523
|
|
20231114,145400,93418960,589,589,589,589,34
|
|
20231114,145300,93398934,589,589,589,589,103
|
|
20231114,145200,93338267,589,589,589,589,0
|
|
20231114,145100,93338267,589,589,589,589,0
|
|
20231114,145000,93338267,589,589,589,589,0
|
|
20231114,144900,93338267,589,589,589,589,1
|
|
20231114,144800,93337678,588,588,588,588,13590
|
|
20231114,144700,85346758,586,586,586,586,0
|
|
20231114,144600,85346758,586,586,586,586,0
|
|
20231114,144500,85346758,586,586,586,586,0
|
|
20231114,144400,85346758,586,586,586,586,0
|
|
20231114,144300,85346758,586,586,586,586,764
|
|
20231114,144200,84899054,586,586,586,586,0
|
|
20231114,144100,84899054,586,586,586,586,0
|
|
20231114,144000,84899054,586,586,586,586,0
|
|
20231114,143900,84899054,586,585,586,585,506
|
|
20231114,143800,84602543,585,585,585,585,0
|
|
20231114,143700,84602543,585,585,585,585,0
|
|
20231114,143600,84602543,585,586,586,585,851
|
|
20231114,143500,84103858,586,586,586,586,0
|
|
20231114,143400,84103858,586,586,586,586,0
|
|
20231114,143300,84103858,586,586,586,586,0
|
|
20231114,143200,84103858,586,586,586,586,0
|
|
20231114,143100,84103858,586,587,587,586,6998
|
|
20231114,143000,80002212,588,588,588,588,0
|
|
20231114,142900,80002212,588,588,588,588,0
|
|
20231114,142800,80002212,588,588,588,588,0
|
|
20231114,142700,80002212,588,588,588,588,200
|
|
20231114,142600,79884612,589,589,589,589,0
|
|
20231114,142500,79884612,589,589,589,589,0
|
|
20231114,142400,79884612,589,589,589,589,0
|
|
20231114,142300,79884612,589,589,589,589,0
|
|
20231114,142200,79884612,589,589,589,589,0
|
|
20231114,142100,79884612,589,589,589,589,5
|
|
20231114,142000,79881667,589,589,589,589,0
|
|
20231114,141900,79881667,589,589,589,589,0
|
|
20231114,141800,79881667,589,589,589,589,126
|
|
20231114,141700,79807453,587,587,587,587,0
|
|
20231114,141600,79807453,587,587,587,587,0
|
|
20231114,141500,79807453,587,588,588,587,39
|
|
20231114,141400,79784556,586,586,586,586,0
|
|
20231114,141300,79784556,586,586,586,586,0
|
|
20231114,141200,79784556,586,586,586,586,0
|
|
20231114,141100,79784556,586,586,586,586,0
|
|
20231114,141000,79784556,586,587,587,586,7
|
|
20231114,140900,79780453,586,586,586,586,0
|
|
20231114,140800,79780453,586,586,586,586,0
|
|
20231114,140700,79780453,586,586,586,586,0
|
|
20231114,140600,79780453,586,586,586,586,0
|
|
20231114,140500,79780453,586,586,586,586,0
|
|
20231114,140400,79780453,586,586,586,586,51
|
|
20231114,140300,79750567,588,588,588,588,84
|
|
20231114,140200,79701175,589,589,589,589,0
|
|
20231114,140100,79701175,589,589,589,589,0
|
|
20231114,140000,79701175,589,589,589,589,0
|
|
20231114,135900,79701175,589,589,589,589,6
|
|
20231114,135800,79697641,589,589,589,589,400
|
|
20231114,135700,79462041,589,589,589,589,1200
|
|
20231114,135600,78755241,589,589,589,589,1200
|
|
20231114,135500,78048441,589,589,589,589,0
|
|
20231114,135400,78048441,589,589,589,589,0
|
|
20231114,135300,78048441,589,589,589,589,0
|
|
20231114,135200,78048441,589,589,589,589,0
|
|
20231114,135100,78048441,589,589,589,589,200
|
|
20231114,135000,77930641,589,589,589,589,30
|
|
20231114,134900,77912971,589,589,589,589,20
|
|
20231114,134800,77901191,589,589,589,589,0
|
|
20231114,134700,77901191,589,589,589,589,0
|
|
20231114,134600,77901191,589,589,589,589,0
|
|
20231114,134500,77901191,589,589,589,589,0
|
|
20231114,134400,77901191,589,589,589,589,0
|
|
20231114,134300,77901191,589,589,589,589,0
|
|
20231114,134200,77901191,589,589,589,589,0
|
|
20231114,134100,77901191,589,589,589,589,0
|
|
20231114,134000,77901191,589,589,589,589,0
|
|
20231114,133900,77901191,589,589,589,589,0
|
|
20231114,133800,77901191,589,589,589,589,0
|
|
20231114,133700,77901191,589,589,589,589,0
|
|
20231114,133600,77901191,589,589,589,589,71
|
|
20231114,133500,77859372,589,589,589,589,2
|
|
20231114,133400,77858194,589,589,589,589,337
|
|
20231114,133300,77659701,590,590,590,590,0
|
|
20231114,133200,77659701,590,590,590,590,0
|
|
20231114,133100,77659701,590,590,590,590,0
|
|
20231114,133000,77659701,590,590,590,590,0
|
|
20231114,132900,77659701,590,590,590,590,0
|
|
20231114,132800,77659701,590,590,590,590,0
|
|
20231114,132700,77659701,590,590,590,590,0
|
|
20231114,132600,77659701,590,590,590,590,3
|
|
20231114,132500,77657931,590,590,590,590,188
|
|
20231114,132400,77547011,590,590,590,590,0
|
|
20231114,132300,77547011,590,590,590,590,0
|
|
20231114,132200,77547011,590,590,590,590,0
|
|
20231114,132100,77547011,590,590,590,590,0
|
|
20231114,132000,77547011,590,590,590,590,0
|
|
20231114,131900,77547011,590,590,590,590,0
|
|
20231114,131800,77547011,590,590,590,590,200
|
|
20231114,131700,77429011,590,590,590,590,5
|
|
20231114,131600,77426061,590,590,590,590,0
|
|
20231114,131500,77426061,590,590,590,590,0
|
|
20231114,131400,77426061,590,590,590,590,100
|
|
20231114,131300,77367061,589,589,589,589,0
|
|
20231114,131200,77367061,589,589,589,589,0
|
|
20231114,131100,77367061,589,589,589,589,0
|
|
20231114,131000,77367061,589,589,589,589,0
|
|
20231114,130900,77367061,589,589,589,589,0
|
|
20231114,130800,77367061,589,589,589,589,0
|
|
20231114,130700,77367061,589,589,589,589,143
|
|
20231114,130600,77282834,590,590,590,590,0
|
|
20231114,130500,77282834,590,590,590,590,14
|
|
20231114,130400,77274574,590,590,590,590,2
|
|
20231114,130300,77273394,590,590,590,590,0
|
|
20231114,130200,77273394,590,590,590,590,0
|
|
20231114,130100,77273394,590,591,591,590,2445
|
|
20231114,130000,75830399,594,594,594,594,0
|
|
20231114,125900,75830399,594,594,594,594,299
|
|
20231114,125800,75652793,595,595,595,595,0
|
|
20231114,125700,75652793,595,595,595,595,0
|
|
20231114,125600,75652793,595,595,595,595,0
|
|
20231114,125500,75652793,595,595,595,595,0
|
|
20231114,125400,75652793,595,595,595,595,0
|
|
20231114,125300,75652793,595,595,595,595,0
|
|
20231114,125200,75652793,595,595,595,595,0
|
|
20231114,125100,75652793,595,595,595,595,0
|
|
20231114,125000,75652793,595,595,595,595,0
|
|
20231114,124900,75652793,595,595,595,595,0
|
|
20231114,124800,75652793,595,595,595,595,20
|
|
20231114,124700,75640893,595,595,595,595,0
|
|
20231114,124600,75640893,595,595,595,595,0
|
|
20231114,124500,75640893,595,595,595,595,59
|
|
20231114,124400,75605788,595,591,595,591,877
|
|
20231114,124300,75087389,591,588,591,588,3071
|
|
20231114,124200,73280087,583,583,583,583,2000
|
|
20231114,124100,72114087,583,583,583,583,0
|
|
20231114,124000,72114087,583,583,583,583,0
|
|
20231114,123900,72114087,583,583,583,583,0
|
|
20231114,123800,72114087,583,583,583,583,12
|
|
20231114,123700,72107091,588,588,588,588,0
|
|
20231114,123600,72107091,588,588,588,588,0
|
|
20231114,123500,72107091,588,588,588,588,0
|
|
20231114,123400,72107091,588,588,588,588,0
|
|
20231114,123300,72107091,588,588,588,588,1000
|
|
20231114,123200,71519091,588,588,588,588,0
|
|
20231114,123100,71519091,588,588,588,588,0
|
|
20231114,123000,71519091,588,588,588,588,0
|
|
20231114,122900,71519091,588,588,588,588,0
|
|
20231114,122800,71519091,588,588,588,588,50
|
|
20231114,122700,71489691,588,588,588,588,0
|
|
20231114,122600,71489691,588,588,588,588,0
|
|
20231114,122500,71489691,588,588,588,588,0
|
|
20231114,122400,71489691,588,588,588,588,0
|
|
20231114,122300,71489691,588,588,588,588,0
|
|
20231114,122200,71489691,588,588,588,588,30
|
|
20231114,122100,71472051,589,589,589,589,11599
|
|
20231114,122000,64640240,589,589,589,589,0
|
|
20231114,121900,64640240,589,589,589,589,124
|
|
20231114,121800,64567204,589,589,589,589,0
|
|
20231114,121700,64567204,589,589,589,589,0
|
|
20231114,121600,64567204,589,589,589,589,0
|
|
20231114,121500,64567204,589,588,589,588,50
|
|
20231114,121400,64537789,580,591,591,580,8501
|
|
20231114,121300,59582401,587,587,587,587,1500
|
|
20231114,121200,58701901,593,593,593,593,0
|
|
20231114,121100,58701901,593,593,593,593,0
|
|
20231114,121000,58701901,593,593,593,593,0
|
|
20231114,120900,58701901,593,593,593,593,0
|
|
20231114,120800,58701901,593,593,593,593,1
|
|
20231114,120700,58701308,585,589,589,585,7200
|
|
20231114,120600,54474624,594,594,594,594,0
|
|
20231114,120500,54474624,594,594,594,594,1
|
|
20231114,120400,54474030,588,593,593,588,12000
|
|
20231114,120300,47413603,593,593,593,593,0
|
|
20231114,120200,47413603,593,593,593,593,0
|
|
20231114,120100,47413603,593,593,593,593,0
|
|
20231114,120000,47413603,593,593,593,593,500
|
|
20231114,115900,47117103,595,595,595,595,0
|
|
20231114,115800,47117103,595,595,595,595,0
|
|
20231114,115700,47117103,595,595,595,595,12
|
|
20231114,115600,47109963,595,595,595,595,0
|
|
20231114,115500,47109963,595,595,595,595,5
|
|
20231114,115400,47106988,595,595,595,595,0
|
|
20231114,115300,47106988,595,595,595,595,0
|
|
20231114,115200,47106988,595,595,595,595,0
|
|
20231114,115100,47106988,595,595,595,595,0
|
|
20231114,115000,47106988,595,595,595,595,0
|
|
20231114,114900,47106988,595,595,595,595,0
|
|
20231114,114800,47106988,595,595,595,595,0
|
|
20231114,114700,47106988,595,595,595,595,0
|
|
20231114,114600,47106988,595,595,595,595,0
|
|
20231114,114500,47106988,595,595,595,595,0
|
|
20231114,114400,47106988,595,595,595,595,0
|
|
20231114,114300,47106988,595,595,595,595,0
|
|
20231114,114200,47106988,595,595,595,595,0
|
|
20231114,114100,47106988,595,595,595,595,0
|
|
20231114,114000,47106988,595,595,595,595,0
|
|
20231114,113900,47106988,595,595,595,595,0
|
|
20231114,113800,47106988,595,595,595,595,0
|
|
20231114,113700,47106988,595,595,595,595,0
|
|
20231114,113600,47106988,595,595,595,595,5
|
|
20231114,113500,47104013,595,595,595,595,0
|
|
20231114,113400,47104013,595,595,595,595,0
|
|
20231114,113300,47104013,595,595,595,595,0
|
|
20231114,113200,47104013,595,595,595,595,0
|
|
20231114,113100,47104013,595,595,595,595,22
|
|
20231114,113000,47090923,595,595,595,595,0
|
|
20231114,112900,47090923,595,595,595,595,0
|
|
20231114,112800,47090923,595,595,595,595,9
|
|
20231114,112700,47085568,595,595,595,595,0
|
|
20231114,112600,47085568,595,595,595,595,6890
|
|
20231114,112500,42986018,593,593,593,593,1463
|
|
20231114,112400,42118459,593,593,593,593,20
|
|
20231114,112300,42106599,593,592,593,592,100
|
|
20231114,112200,42047382,590,589,590,589,764
|
|
20231114,112100,41596628,588,588,588,588,177
|
|
20231114,112000,41492552,590,590,590,590,0
|
|
20231114,111900,41492552,590,590,590,590,0
|
|
20231114,111800,41492552,590,590,590,590,0
|
|
20231114,111700,41492552,590,590,590,590,0
|
|
20231114,111600,41492552,590,590,590,590,0
|
|
20231114,111500,41492552,590,590,590,590,0
|
|
20231114,111400,41492552,590,590,590,590,100
|
|
20231114,111300,41433552,590,590,590,590,51
|
|
20231114,111200,41403462,583,589,589,583,7000
|
|
20231114,111100,37305188,590,590,590,590,0
|
|
20231114,111000,37305188,590,590,590,590,0
|
|
20231114,110900,37305188,590,590,590,590,0
|
|
20231114,110800,37305188,590,590,590,590,1
|
|
20231114,110700,37304598,589,589,589,589,0
|
|
20231114,110600,37304598,589,590,590,589,108
|
|
20231114,110500,37240896,593,593,593,593,0
|
|
20231114,110400,37240896,593,593,593,593,0
|
|
20231114,110300,37240896,593,593,593,593,0
|
|
20231114,110200,37240896,593,593,593,593,208
|
|
20231114,110100,37117552,593,593,593,593,52
|
|
20231114,110000,37086716,593,593,593,593,190
|
|
20231114,105900,36974046,593,593,593,593,137
|
|
20231114,105800,36892805,593,593,593,593,1
|
|
20231114,105700,36892212,590,590,590,590,0
|
|
20231114,105600,36892212,590,590,590,590,0
|
|
20231114,105500,36892212,590,590,590,590,0
|
|
20231114,105400,36892212,590,590,590,590,65
|
|
20231114,105300,36853862,590,590,590,590,101
|
|
20231114,105200,36794272,590,590,590,590,0
|
|
20231114,105100,36794272,590,590,590,590,0
|
|
20231114,105000,36794272,590,590,590,590,109
|
|
20231114,104900,36729962,590,590,590,590,851
|
|
20231114,104800,36227872,590,590,590,590,40
|
|
20231114,104700,36204272,590,590,590,590,4
|
|
20231114,104600,36201912,590,590,590,590,0
|
|
20231114,104500,36201912,590,590,590,590,1096
|
|
20231114,104400,35555272,595,595,595,595,224
|
|
20231114,104300,35421992,595,595,595,595,0
|
|
20231114,104200,35421992,595,595,595,595,0
|
|
20231114,104100,35421992,595,595,595,595,1
|
|
20231114,104000,35421397,590,594,594,590,7066
|
|
20231114,103900,31248407,595,595,595,595,0
|
|
20231114,103800,31248407,595,595,595,595,708
|
|
20231114,103700,30827147,596,597,597,596,1146
|
|
20231114,103600,30144004,597,598,598,597,241
|
|
20231114,103500,29999927,597,597,597,597,1
|
|
20231114,103400,29999330,598,598,598,598,0
|
|
20231114,103300,29999330,598,598,598,598,0
|
|
20231114,103200,29999330,598,598,598,598,0
|
|
20231114,103100,29999330,598,598,598,598,500
|
|
20231114,103000,29700330,598,598,598,598,0
|
|
20231114,102900,29700330,598,598,598,598,1000
|
|
20231114,102800,29102330,598,598,598,598,1139
|
|
20231114,102700,28421208,598,598,598,598,0
|
|
20231114,102600,28421208,598,598,598,598,0
|
|
20231114,102500,28421208,598,596,598,596,1342
|
|
20231114,102400,27621374,596,596,596,596,0
|
|
20231114,102300,27621374,596,595,596,595,1585
|
|
20231114,102200,26678298,594,594,594,594,0
|
|
20231114,102100,26678298,594,594,594,594,105
|
|
20231114,102000,26615928,593,593,593,593,0
|
|
20231114,101900,26615928,593,593,593,593,277
|
|
20231114,101800,26451667,593,593,593,593,0
|
|
20231114,101700,26451667,593,593,594,593,1032
|
|
20231114,101600,25839659,590,590,590,590,0
|
|
20231114,101500,25839659,590,590,590,590,0
|
|
20231114,101400,25839659,590,590,590,590,0
|
|
20231114,101300,25839659,590,590,590,590,4999
|
|
20231114,101200,22890249,593,593,593,593,1
|
|
20231114,101100,22889656,590,590,590,590,0
|
|
20231114,101000,22889656,590,590,590,590,0
|
|
20231114,100900,22889656,590,590,590,590,0
|
|
20231114,100800,22889656,590,591,591,590,113
|
|
20231114,100700,22822985,590,590,590,590,0
|
|
20231114,100600,22822985,590,590,590,590,0
|
|
20231114,100500,22822985,590,590,590,590,198
|
|
20231114,100400,22706165,590,590,590,590,0
|
|
20231114,100300,22706165,590,590,590,590,50
|
|
20231114,100200,22676665,593,593,593,593,0
|
|
20231114,100100,22676665,593,593,593,593,0
|
|
20231114,100000,22676665,593,593,593,593,1
|
|
20231114,095900,22676072,589,589,589,589,1
|
|
20231114,095800,22675483,594,594,594,594,0
|
|
20231114,095700,22675483,594,594,594,594,16
|
|
20231114,095600,22665979,594,594,594,594,0
|
|
20231114,095500,22665979,594,592,594,592,758
|
|
20231114,095400,22215990,592,592,592,592,18
|
|
20231114,095300,22205334,588,588,588,588,0
|
|
20231114,095200,22205334,588,588,588,588,0
|
|
20231114,095100,22205334,588,588,588,588,199
|
|
20231114,095000,22088322,593,593,593,593,0
|
|
20231114,094900,22088322,593,593,593,593,0
|
|
20231114,094800,22088322,593,593,593,593,0
|
|
20231114,094700,22088322,593,593,593,593,0
|
|
20231114,094600,22088322,593,593,593,593,0
|
|
20231114,094500,22088322,593,593,593,593,16
|
|
20231114,094400,22078834,590,590,590,590,7498
|
|
20231114,094300,17655014,593,593,593,593,0
|
|
20231114,094200,17655014,593,594,594,593,17
|
|
20231114,094100,17644932,594,594,594,594,0
|
|
20231114,094000,17644932,594,594,594,594,829
|
|
20231114,093900,17152506,595,594,595,594,187
|
|
20231114,093800,17041412,594,594,594,594,0
|
|
20231114,093700,17041412,594,594,594,594,0
|
|
20231114,093600,17041412,594,594,594,594,16
|
|
20231114,093500,17031908,595,595,595,595,0
|
|
20231114,093400,17031908,595,595,595,595,0
|
|
20231114,093300,17031908,595,595,595,595,0
|
|
20231114,093200,17031908,595,595,595,595,2
|
|
20231114,093100,17030718,595,595,595,595,1
|
|
20231114,093000,17030123,595,595,595,595,0
|
|
20231114,092900,17030123,595,595,595,595,0
|
|
20231114,092800,17030123,595,595,595,595,0
|
|
20231114,092700,17030123,595,594,595,589,126
|
|
20231114,092600,16955734,595,595,595,595,1
|
|
20231114,092500,16955139,589,596,596,589,184
|
|
20231114,092400,16846735,596,596,596,596,16
|
|
20231114,092300,16837199,594,594,594,594,0
|
|
20231114,092200,16837199,594,594,594,594,0
|
|
20231114,092100,16837199,594,594,594,594,555
|
|
20231114,092000,16507529,594,589,594,589,5050
|
|
20231114,091900,13532846,589,593,593,589,1102
|
|
20231114,091800,12883360,594,594,594,594,16
|
|
20231114,091700,12873856,595,595,595,595,0
|
|
20231114,091600,12873856,595,595,595,595,0
|
|
20231114,091500,12873856,595,590,595,589,11516
|
|
20231114,091400,6090296,589,595,595,589,1000
|
|
20231114,091300,5501290,595,595,595,595,0
|
|
20231114,091200,5501290,595,595,595,595,29
|
|
20231114,091100,5484035,595,595,595,595,99
|
|
20231114,091000,5425130,590,590,590,590,3444
|
|
20231114,090900,3393170,590,590,590,590,1056
|
|
20231114,090800,2770130,590,590,590,590,0
|
|
20231114,090700,2770130,590,590,590,590,77
|
|
20231114,090600,2724700,590,590,590,590,1923
|
|
20231114,090500,1590130,598,598,598,598,0
|
|
20231114,090400,1590130,598,598,598,598,0
|
|
20231114,090300,1590130,598,598,598,598,32
|
|
20231114,090200,1570994,584,598,598,584,1656
|
|
20231114,090100,597784,590,590,590,590,13
|
|
20231114,090000,590114,590,580,590,580,1004
|