628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192500,66891973,594,594,594,594,746
|
|
20231115,192400,66891973,594,594,594,594,0
|
|
20231115,192300,66891973,594,594,594,594,0
|
|
20231115,192200,66891973,594,594,594,594,0
|
|
20231115,192100,66891973,594,594,594,594,0
|
|
20231115,192000,66891973,594,594,594,594,0
|
|
20231115,191900,66891973,594,594,594,594,0
|
|
20231115,191800,66891973,594,594,594,594,0
|
|
20231115,191700,66891973,594,594,594,594,0
|
|
20231115,191600,66891973,594,594,594,594,0
|
|
20231115,191500,66891973,594,594,594,594,0
|
|
20231115,191400,66891973,594,594,594,594,0
|
|
20231115,191300,66891973,594,594,594,594,0
|
|
20231115,191200,66891973,594,594,594,594,0
|
|
20231115,191100,66891973,594,594,594,594,0
|
|
20231115,191000,66891973,594,594,594,594,0
|
|
20231115,190900,66891973,594,594,594,594,0
|
|
20231115,190800,66891973,594,594,594,594,0
|
|
20231115,190700,66891973,594,594,594,594,0
|
|
20231115,190600,66891973,594,594,594,594,0
|
|
20231115,190500,66891973,594,594,594,594,0
|
|
20231115,190400,66891973,594,594,594,594,0
|
|
20231115,190300,66891973,594,594,594,594,0
|
|
20231115,190200,66891973,594,594,594,594,0
|
|
20231115,190100,66891973,594,594,594,594,0
|
|
20231115,190000,66891973,594,594,594,594,0
|
|
20231115,185900,66891973,594,594,594,594,0
|
|
20231115,185800,66891973,594,594,594,594,0
|
|
20231115,185700,66891973,594,594,594,594,0
|
|
20231115,185600,66891973,594,594,594,594,0
|
|
20231115,185500,66891973,594,594,594,594,746
|
|
20231115,185400,66891973,594,594,594,594,0
|
|
20231115,185300,66891973,594,594,594,594,0
|
|
20231115,185200,66891973,594,594,594,594,0
|
|
20231115,185100,66891973,594,594,594,594,0
|
|
20231115,185000,66891973,594,594,594,594,0
|
|
20231115,184900,66891973,594,594,594,594,0
|
|
20231115,184800,66891973,594,594,594,594,0
|
|
20231115,184700,66891973,594,594,594,594,0
|
|
20231115,184600,66891973,594,594,594,594,0
|
|
20231115,184500,66891973,594,594,594,594,0
|
|
20231115,184400,66891973,594,594,594,594,0
|
|
20231115,184300,66891973,594,594,594,594,0
|
|
20231115,184200,66891973,594,594,594,594,0
|
|
20231115,184100,66891973,594,594,594,594,0
|
|
20231115,184000,66891973,594,594,594,594,0
|
|
20231115,183900,66891973,594,594,594,594,0
|
|
20231115,183800,66891973,594,594,594,594,0
|
|
20231115,183700,66891973,594,594,594,594,0
|
|
20231115,183600,66891973,594,594,594,594,0
|
|
20231115,183500,66891973,594,594,594,594,0
|
|
20231115,183400,66891973,594,594,594,594,0
|
|
20231115,183300,66891973,594,594,594,594,0
|
|
20231115,183200,66891973,594,594,594,594,0
|
|
20231115,183100,66891973,594,594,594,594,0
|
|
20231115,183000,66891973,594,594,594,594,0
|
|
20231115,182900,66891973,594,594,594,594,0
|
|
20231115,182800,66891973,594,594,594,594,0
|
|
20231115,182700,66891973,594,594,594,594,0
|
|
20231115,182600,66891973,594,594,594,594,0
|
|
20231115,182500,66891973,594,594,594,594,746
|
|
20231115,182400,66891973,594,594,594,594,0
|
|
20231115,182300,66891973,594,594,594,594,0
|
|
20231115,182200,66891973,594,594,594,594,0
|
|
20231115,182100,66891973,594,594,594,594,0
|
|
20231115,182000,66891973,594,594,594,594,0
|
|
20231115,181900,66891973,594,594,594,594,0
|
|
20231115,181800,66891973,594,594,594,594,0
|
|
20231115,181700,66891973,594,594,594,594,0
|
|
20231115,181600,66891973,594,594,594,594,0
|
|
20231115,181500,66891973,594,594,594,594,0
|
|
20231115,181400,66891973,594,594,594,594,0
|
|
20231115,181300,66891973,594,594,594,594,0
|
|
20231115,181200,66891973,594,594,594,594,0
|
|
20231115,181100,66891973,594,594,594,594,0
|
|
20231115,181000,66891973,594,594,594,594,0
|
|
20231115,180900,66891973,594,594,594,594,0
|
|
20231115,180800,66891973,594,594,594,594,0
|
|
20231115,180700,66891973,594,594,594,594,0
|
|
20231115,180600,66891973,594,594,594,594,0
|
|
20231115,180500,66891973,594,594,594,594,0
|
|
20231115,180400,66891973,594,594,594,594,0
|
|
20231115,180300,66891973,594,594,594,594,0
|
|
20231115,180200,66891973,594,594,594,594,0
|
|
20231115,180100,66891973,594,594,594,594,0
|
|
20231115,180000,66891973,594,594,594,594,0
|
|
20231115,175900,66891973,594,594,594,594,0
|
|
20231115,175800,66891973,594,594,594,594,0
|
|
20231115,175700,66891973,594,594,594,594,0
|
|
20231115,175600,66891973,594,594,594,594,0
|
|
20231115,175500,66891973,594,594,594,594,746
|
|
20231115,175400,66891973,594,594,594,594,0
|
|
20231115,175300,66891973,594,594,594,594,0
|
|
20231115,175200,66891973,594,594,594,594,0
|
|
20231115,175100,66891973,594,594,594,594,0
|
|
20231115,175000,66891973,594,594,594,594,0
|
|
20231115,174900,66891973,594,594,594,594,0
|
|
20231115,174800,66891973,594,594,594,594,0
|
|
20231115,174700,66891973,594,594,594,594,0
|
|
20231115,174600,66891973,594,594,594,594,0
|
|
20231115,174500,66891973,594,594,594,594,0
|
|
20231115,174400,66891973,594,594,594,594,0
|
|
20231115,174300,66891973,594,594,594,594,0
|
|
20231115,174200,66891973,594,594,594,594,0
|
|
20231115,174100,66891973,594,594,594,594,0
|
|
20231115,174000,66891973,594,594,594,594,0
|
|
20231115,173900,66891973,594,594,594,594,0
|
|
20231115,173800,66891973,594,594,594,594,0
|
|
20231115,173700,66891973,594,594,594,594,0
|
|
20231115,173600,66891973,594,594,594,594,0
|
|
20231115,173500,66891973,594,594,594,594,0
|
|
20231115,173400,66891973,594,594,594,594,0
|
|
20231115,173300,66891973,594,594,594,594,0
|
|
20231115,173200,66891973,594,594,594,594,0
|
|
20231115,173100,66891973,594,594,594,594,0
|
|
20231115,173000,66891973,594,594,594,594,0
|
|
20231115,172900,66891973,594,594,594,594,0
|
|
20231115,172800,66891973,594,594,594,594,0
|
|
20231115,172700,66891973,594,594,594,594,0
|
|
20231115,172600,66891973,594,594,594,594,0
|
|
20231115,172500,66891973,594,594,594,594,746
|
|
20231115,172400,66891973,594,594,594,594,0
|
|
20231115,172300,66891973,594,594,594,594,0
|
|
20231115,172200,66891973,594,594,594,594,0
|
|
20231115,172100,66891973,594,594,594,594,0
|
|
20231115,172000,66891973,594,594,594,594,0
|
|
20231115,171900,66891973,594,594,594,594,0
|
|
20231115,171800,66891973,594,594,594,594,0
|
|
20231115,171700,66891973,594,594,594,594,0
|
|
20231115,171600,66891973,594,594,594,594,0
|
|
20231115,171500,66891973,594,594,594,594,0
|
|
20231115,171400,66891973,594,594,594,594,0
|
|
20231115,171300,66891973,594,594,594,594,0
|
|
20231115,171200,66891973,594,594,594,594,0
|
|
20231115,171100,66891973,594,594,594,594,0
|
|
20231115,171000,66891973,594,594,594,594,0
|
|
20231115,170900,66891973,594,594,594,594,0
|
|
20231115,170800,66891973,594,594,594,594,0
|
|
20231115,170700,66891973,594,594,594,594,0
|
|
20231115,170600,66891973,594,594,594,594,0
|
|
20231115,170500,66891973,594,594,594,594,0
|
|
20231115,170400,66891973,594,594,594,594,0
|
|
20231115,170300,66891973,594,594,594,594,0
|
|
20231115,170200,66891973,594,594,594,594,0
|
|
20231115,170100,66891973,594,594,594,594,0
|
|
20231115,170000,66891973,594,594,594,594,0
|
|
20231115,165900,66891973,594,594,594,594,0
|
|
20231115,165800,66891973,594,594,594,594,0
|
|
20231115,165700,66891973,594,594,594,594,0
|
|
20231115,165600,66891973,594,594,594,594,0
|
|
20231115,165500,66891973,594,594,594,594,746
|
|
20231115,165400,66891973,594,594,594,594,0
|
|
20231115,165300,66891973,594,594,594,594,0
|
|
20231115,165200,66891973,594,594,594,594,0
|
|
20231115,165100,66891973,594,594,594,594,0
|
|
20231115,165000,66891973,594,594,594,594,0
|
|
20231115,164900,66891973,594,594,594,594,0
|
|
20231115,164800,66891973,594,594,594,594,0
|
|
20231115,164700,66891973,594,594,594,594,0
|
|
20231115,164600,66891973,594,594,594,594,0
|
|
20231115,164500,66891973,594,594,594,594,0
|
|
20231115,164400,66891973,594,594,594,594,0
|
|
20231115,164300,66891973,594,594,594,594,0
|
|
20231115,164200,66891973,594,594,594,594,0
|
|
20231115,164100,66891973,594,594,594,594,0
|
|
20231115,164000,66891973,594,594,594,594,0
|
|
20231115,163900,66891973,594,594,594,594,0
|
|
20231115,163800,66891973,594,594,594,594,0
|
|
20231115,163700,66891973,594,594,594,594,0
|
|
20231115,163600,66891973,594,594,594,594,0
|
|
20231115,163500,66891973,594,594,594,594,0
|
|
20231115,163400,66891973,594,594,594,594,0
|
|
20231115,163300,66891973,594,594,594,594,0
|
|
20231115,163200,66891973,594,594,594,594,0
|
|
20231115,163100,66891973,594,594,594,594,0
|
|
20231115,163000,66891973,594,594,594,594,0
|
|
20231115,162900,66891973,594,594,594,594,0
|
|
20231115,162800,66891973,594,594,594,594,0
|
|
20231115,162700,66891973,594,594,594,594,0
|
|
20231115,162600,66891973,594,594,594,594,0
|
|
20231115,162500,66891973,594,594,594,594,746
|
|
20231115,162400,66891973,594,594,594,594,0
|
|
20231115,162300,66891973,594,594,594,594,0
|
|
20231115,162200,66891973,594,594,594,594,0
|
|
20231115,162100,66891973,594,594,594,594,0
|
|
20231115,162000,66891973,594,594,594,594,0
|
|
20231115,161900,66891973,594,594,594,594,0
|
|
20231115,161800,66891973,594,594,594,594,0
|
|
20231115,161700,66891973,594,594,594,594,0
|
|
20231115,161600,66891973,594,594,594,594,0
|
|
20231115,161500,66891973,594,594,594,594,0
|
|
20231115,161400,66891973,594,594,594,594,0
|
|
20231115,161300,66891973,594,594,594,594,0
|
|
20231115,161200,66891973,594,594,594,594,0
|
|
20231115,161100,66891973,594,594,594,594,0
|
|
20231115,161000,66891973,594,594,594,594,0
|
|
20231115,160900,66891973,594,594,594,594,0
|
|
20231115,160800,66891973,594,594,594,594,0
|
|
20231115,160700,66891973,594,594,594,594,0
|
|
20231115,160600,66891973,594,594,594,594,0
|
|
20231115,160500,66891973,594,594,594,594,0
|
|
20231115,160400,66891973,594,594,594,594,0
|
|
20231115,160300,66891973,594,594,594,594,0
|
|
20231115,160200,66891973,594,594,594,594,0
|
|
20231115,160100,66891973,594,594,594,594,0
|
|
20231115,160000,66891973,594,594,594,594,0
|
|
20231115,155900,66891973,594,594,594,594,0
|
|
20231115,155800,66891973,594,594,594,594,0
|
|
20231115,155700,66891973,594,594,594,594,0
|
|
20231115,155600,66891973,594,594,594,594,0
|
|
20231115,155500,66891973,594,594,594,594,746
|
|
20231115,155400,66891973,594,594,594,594,0
|
|
20231115,155300,66891973,594,594,594,594,0
|
|
20231115,155200,66891973,594,594,594,594,0
|
|
20231115,155100,66891973,594,594,594,594,0
|
|
20231115,155000,66891973,594,594,594,594,0
|
|
20231115,154900,66891973,594,594,594,594,0
|
|
20231115,154800,66891973,594,594,594,594,0
|
|
20231115,154700,66891973,594,594,594,594,0
|
|
20231115,154600,66891973,594,594,594,594,0
|
|
20231115,154500,66891973,594,594,594,594,0
|
|
20231115,154400,66891973,594,594,594,594,0
|
|
20231115,154300,66891973,594,594,594,594,0
|
|
20231115,154200,66891973,594,594,594,594,0
|
|
20231115,154100,66891973,594,594,594,594,0
|
|
20231115,154000,66891973,594,594,594,594,0
|
|
20231115,153900,66891973,594,594,594,594,0
|
|
20231115,153800,66891973,594,594,594,594,0
|
|
20231115,153700,66891973,594,594,594,594,0
|
|
20231115,153600,66891973,594,594,594,594,0
|
|
20231115,153500,66891973,594,594,594,594,0
|
|
20231115,153400,66891973,594,594,594,594,0
|
|
20231115,153300,66891973,594,594,594,594,0
|
|
20231115,153200,66891973,594,594,594,594,0
|
|
20231115,153100,66891973,594,594,594,594,0
|
|
20231115,153000,66891973,594,594,594,594,746
|
|
20231115,152900,66448849,594,594,594,594,0
|
|
20231115,152800,66448849,594,594,594,594,0
|
|
20231115,152700,66448849,594,594,594,594,0
|
|
20231115,152600,66448849,594,594,594,594,0
|
|
20231115,152500,66448849,594,594,594,594,0
|
|
20231115,152400,66448849,594,594,594,594,0
|
|
20231115,152300,66448849,594,594,594,594,0
|
|
20231115,152200,66448849,594,594,594,594,0
|
|
20231115,152100,66448849,594,594,594,594,0
|
|
20231115,152000,66448849,594,594,594,594,0
|
|
20231115,151900,66448849,594,594,594,594,404
|
|
20231115,151800,66208873,598,598,598,598,0
|
|
20231115,151700,66208873,598,598,598,598,0
|
|
20231115,151600,66208873,598,598,598,598,0
|
|
20231115,151500,66208873,598,598,598,598,1463
|
|
20231115,151400,65333999,598,598,598,598,0
|
|
20231115,151300,65333999,598,593,598,593,4105
|
|
20231115,151200,62887044,593,593,593,593,0
|
|
20231115,151100,62887044,593,593,593,593,509
|
|
20231115,151000,62585207,593,593,593,593,3
|
|
20231115,150900,62583428,594,594,594,594,1
|
|
20231115,150800,62582834,598,598,598,598,0
|
|
20231115,150700,62582834,598,598,598,598,0
|
|
20231115,150600,62582834,598,598,598,598,0
|
|
20231115,150500,62582834,598,598,598,598,0
|
|
20231115,150400,62582834,598,598,598,598,0
|
|
20231115,150300,62582834,598,598,598,598,0
|
|
20231115,150200,62582834,598,598,598,598,0
|
|
20231115,150100,62582834,598,598,598,598,0
|
|
20231115,150000,62582834,598,598,598,598,0
|
|
20231115,145900,62582834,598,598,598,598,0
|
|
20231115,145800,62582834,598,598,598,598,0
|
|
20231115,145700,62582834,598,598,598,598,0
|
|
20231115,145600,62582834,598,598,598,598,0
|
|
20231115,145500,62582834,598,598,598,598,0
|
|
20231115,145400,62582834,598,597,598,597,2126
|
|
20231115,145300,61311496,596,596,596,596,0
|
|
20231115,145200,61311496,596,596,596,596,0
|
|
20231115,145100,61311496,596,596,596,596,0
|
|
20231115,145000,61311496,596,596,596,596,0
|
|
20231115,144900,61311496,596,596,596,596,0
|
|
20231115,144800,61311496,596,596,596,596,0
|
|
20231115,144700,61311496,596,596,596,596,0
|
|
20231115,144600,61311496,596,596,596,596,0
|
|
20231115,144500,61311496,596,596,596,596,0
|
|
20231115,144400,61311496,596,596,596,596,0
|
|
20231115,144300,61311496,596,596,596,596,0
|
|
20231115,144200,61311496,596,596,596,596,240
|
|
20231115,144100,61168456,596,596,596,596,0
|
|
20231115,144000,61168456,596,596,596,596,0
|
|
20231115,143900,61168456,596,596,596,596,0
|
|
20231115,143800,61168456,596,596,596,596,0
|
|
20231115,143700,61168456,596,596,596,596,0
|
|
20231115,143600,61168456,596,596,596,596,1375
|
|
20231115,143500,60348956,596,596,596,596,1
|
|
20231115,143400,60348360,597,597,597,597,0
|
|
20231115,143300,60348360,597,597,597,597,0
|
|
20231115,143200,60348360,597,597,597,597,0
|
|
20231115,143100,60348360,597,597,597,597,0
|
|
20231115,143000,60348360,597,597,597,597,0
|
|
20231115,142900,60348360,597,597,597,597,0
|
|
20231115,142800,60348360,597,597,597,597,0
|
|
20231115,142700,60348360,597,597,597,597,0
|
|
20231115,142600,60348360,597,597,597,597,2
|
|
20231115,142500,60347166,597,597,597,597,0
|
|
20231115,142400,60347166,597,597,597,597,0
|
|
20231115,142300,60347166,597,597,597,597,13
|
|
20231115,142200,60339405,593,595,595,593,1302
|
|
20231115,142100,59566465,595,595,595,595,0
|
|
20231115,142000,59566465,595,595,595,595,2515
|
|
20231115,141900,58070040,593,593,593,593,0
|
|
20231115,141800,58070040,593,593,593,593,0
|
|
20231115,141700,58070040,593,593,593,593,0
|
|
20231115,141600,58070040,593,593,593,593,20
|
|
20231115,141500,58058180,595,595,595,595,0
|
|
20231115,141400,58058180,595,595,595,595,10
|
|
20231115,141300,58052230,593,594,594,593,65
|
|
20231115,141200,58013626,592,592,592,592,0
|
|
20231115,141100,58013626,592,592,592,592,0
|
|
20231115,141000,58013626,592,592,592,592,2500
|
|
20231115,140900,56533626,595,595,595,595,2
|
|
20231115,140800,56532436,592,592,592,592,0
|
|
20231115,140700,56532436,592,592,592,592,0
|
|
20231115,140600,56532436,592,592,592,592,40
|
|
20231115,140500,56508756,592,592,592,592,0
|
|
20231115,140400,56508756,592,594,594,592,750
|
|
20231115,140300,56064677,597,597,597,597,0
|
|
20231115,140200,56064677,597,597,597,597,0
|
|
20231115,140100,56064677,597,597,597,597,0
|
|
20231115,140000,56064677,597,597,597,597,0
|
|
20231115,135900,56064677,597,597,597,597,0
|
|
20231115,135800,56064677,597,597,597,597,1674
|
|
20231115,135700,55065299,593,593,593,593,0
|
|
20231115,135600,55065299,593,593,593,593,0
|
|
20231115,135500,55065299,593,593,593,593,0
|
|
20231115,135400,55065299,593,593,593,593,1
|
|
20231115,135300,55064706,592,592,592,592,0
|
|
20231115,135200,55064706,592,592,592,592,0
|
|
20231115,135100,55064706,592,592,592,592,0
|
|
20231115,135000,55064706,592,592,592,592,0
|
|
20231115,134900,55064706,592,592,592,592,0
|
|
20231115,134800,55064706,592,592,592,592,0
|
|
20231115,134700,55064706,592,592,592,592,0
|
|
20231115,134600,55064706,592,592,592,592,0
|
|
20231115,134500,55064706,592,592,592,592,0
|
|
20231115,134400,55064706,592,592,592,592,1
|
|
20231115,134300,55064114,592,592,592,592,0
|
|
20231115,134200,55064114,592,592,592,592,0
|
|
20231115,134100,55064114,592,592,592,592,0
|
|
20231115,134000,55064114,592,592,592,592,0
|
|
20231115,133900,55064114,592,592,592,592,700
|
|
20231115,133800,54649714,593,593,593,593,0
|
|
20231115,133700,54649714,593,593,593,593,0
|
|
20231115,133600,54649714,593,593,593,593,1660
|
|
20231115,133500,53665334,593,593,593,593,0
|
|
20231115,133400,53665334,593,593,593,593,0
|
|
20231115,133300,53665334,593,593,593,593,605
|
|
20231115,133200,53306569,592,592,592,592,0
|
|
20231115,133100,53306569,592,592,592,592,0
|
|
20231115,133000,53306569,592,592,592,592,0
|
|
20231115,132900,53306569,592,592,592,592,0
|
|
20231115,132800,53306569,592,592,592,592,0
|
|
20231115,132700,53306569,592,592,592,592,0
|
|
20231115,132600,53306569,592,592,592,592,0
|
|
20231115,132500,53306569,592,592,592,592,0
|
|
20231115,132400,53306569,592,592,592,592,0
|
|
20231115,132300,53306569,592,592,592,592,30
|
|
20231115,132200,53288809,592,592,592,592,0
|
|
20231115,132100,53288809,592,592,592,592,0
|
|
20231115,132000,53288809,592,592,592,592,0
|
|
20231115,131900,53288809,592,592,592,592,0
|
|
20231115,131800,53288809,592,592,592,592,76
|
|
20231115,131700,53243817,592,592,592,592,0
|
|
20231115,131600,53243817,592,592,592,592,0
|
|
20231115,131500,53243817,592,592,592,592,1
|
|
20231115,131400,53243225,592,592,592,592,500
|
|
20231115,131300,52947225,592,592,592,592,2000
|
|
20231115,131200,51763225,596,596,596,596,0
|
|
20231115,131100,51763225,596,596,596,596,0
|
|
20231115,131000,51763225,596,596,596,596,0
|
|
20231115,130900,51763225,596,596,596,596,0
|
|
20231115,130800,51763225,596,596,596,596,0
|
|
20231115,130700,51763225,596,596,596,596,0
|
|
20231115,130600,51763225,596,596,596,596,0
|
|
20231115,130500,51763225,596,596,596,596,0
|
|
20231115,130400,51763225,596,596,596,596,4
|
|
20231115,130300,51760841,591,591,591,591,0
|
|
20231115,130200,51760841,591,591,591,591,0
|
|
20231115,130100,51760841,591,591,591,591,65
|
|
20231115,130000,51722426,591,591,591,591,1
|
|
20231115,125900,51721835,591,591,591,591,0
|
|
20231115,125800,51721835,591,591,591,591,0
|
|
20231115,125700,51721835,591,591,591,591,134
|
|
20231115,125600,51642641,591,591,591,591,0
|
|
20231115,125500,51642641,591,591,591,591,0
|
|
20231115,125400,51642641,591,591,591,591,0
|
|
20231115,125300,51642641,591,591,591,591,0
|
|
20231115,125200,51642641,591,591,591,591,0
|
|
20231115,125100,51642641,591,591,591,591,0
|
|
20231115,125000,51642641,591,591,591,591,0
|
|
20231115,124900,51642641,591,591,591,591,0
|
|
20231115,124800,51642641,591,591,591,591,0
|
|
20231115,124700,51642641,591,591,591,591,0
|
|
20231115,124600,51642641,591,591,591,591,0
|
|
20231115,124500,51642641,591,591,591,591,0
|
|
20231115,124400,51642641,591,591,591,591,0
|
|
20231115,124300,51642641,591,594,594,591,1000
|
|
20231115,124200,51050881,595,595,595,595,0
|
|
20231115,124100,51050881,595,595,595,595,0
|
|
20231115,124000,51050881,595,595,595,595,0
|
|
20231115,123900,51050881,595,595,595,595,0
|
|
20231115,123800,51050881,595,595,595,595,0
|
|
20231115,123700,51050881,595,595,595,595,0
|
|
20231115,123600,51050881,595,595,595,595,0
|
|
20231115,123500,51050881,595,595,595,595,0
|
|
20231115,123400,51050881,595,595,595,595,475
|
|
20231115,123300,50768256,595,595,595,595,323
|
|
20231115,123200,50576071,597,597,597,597,0
|
|
20231115,123100,50576071,597,597,597,597,0
|
|
20231115,123000,50576071,597,597,597,597,0
|
|
20231115,122900,50576071,597,596,597,596,3
|
|
20231115,122800,50574281,595,595,595,595,1
|
|
20231115,122700,50573686,597,597,597,595,22
|
|
20231115,122600,50560555,597,597,597,597,20
|
|
20231115,122500,50548615,596,596,596,596,0
|
|
20231115,122400,50548615,596,596,596,596,0
|
|
20231115,122300,50548615,596,596,596,596,1
|
|
20231115,122200,50548019,596,596,596,596,0
|
|
20231115,122100,50548019,596,596,596,596,0
|
|
20231115,122000,50548019,596,596,596,596,0
|
|
20231115,121900,50548019,596,596,596,596,0
|
|
20231115,121800,50548019,596,596,596,596,0
|
|
20231115,121700,50548019,596,596,596,596,0
|
|
20231115,121600,50548019,596,596,596,596,0
|
|
20231115,121500,50548019,596,596,596,596,195
|
|
20231115,121400,50431799,597,597,597,597,5
|
|
20231115,121300,50428814,598,598,598,598,0
|
|
20231115,121200,50428814,598,598,598,598,0
|
|
20231115,121100,50428814,598,598,598,598,0
|
|
20231115,121000,50428814,598,598,598,598,0
|
|
20231115,120900,50428814,598,598,598,598,0
|
|
20231115,120800,50428814,598,598,598,598,0
|
|
20231115,120700,50428814,598,598,598,598,0
|
|
20231115,120600,50428814,598,598,598,598,0
|
|
20231115,120500,50428814,598,598,598,598,0
|
|
20231115,120400,50428814,598,598,598,598,0
|
|
20231115,120300,50428814,598,598,598,598,129
|
|
20231115,120200,50351672,598,598,598,598,0
|
|
20231115,120100,50351672,598,598,598,598,0
|
|
20231115,120000,50351672,598,598,598,598,0
|
|
20231115,115900,50351672,598,598,598,598,0
|
|
20231115,115800,50351672,598,598,598,598,0
|
|
20231115,115700,50351672,598,598,598,598,0
|
|
20231115,115600,50351672,598,598,598,598,0
|
|
20231115,115500,50351672,598,598,598,598,0
|
|
20231115,115400,50351672,598,598,598,598,0
|
|
20231115,115300,50351672,598,598,598,598,0
|
|
20231115,115200,50351672,598,598,598,598,0
|
|
20231115,115100,50351672,598,598,598,598,0
|
|
20231115,115000,50351672,598,598,598,598,0
|
|
20231115,114900,50351672,598,598,598,598,0
|
|
20231115,114800,50351672,598,598,598,598,0
|
|
20231115,114700,50351672,598,598,598,598,5
|
|
20231115,114600,50348682,598,598,598,598,0
|
|
20231115,114500,50348682,598,598,598,598,0
|
|
20231115,114400,50348682,598,598,598,598,0
|
|
20231115,114300,50348682,598,598,598,598,0
|
|
20231115,114200,50348682,598,598,598,598,0
|
|
20231115,114100,50348682,598,598,598,598,0
|
|
20231115,114000,50348682,598,598,598,598,0
|
|
20231115,113900,50348682,598,598,598,598,0
|
|
20231115,113800,50348682,598,598,598,598,0
|
|
20231115,113700,50348682,598,598,598,598,0
|
|
20231115,113600,50348682,598,598,598,598,2000
|
|
20231115,113500,49152682,599,599,599,599,0
|
|
20231115,113400,49152682,599,599,599,599,0
|
|
20231115,113300,49152682,599,599,599,599,0
|
|
20231115,113200,49152682,599,599,599,599,0
|
|
20231115,113100,49152682,599,599,599,599,0
|
|
20231115,113000,49152682,599,599,599,599,0
|
|
20231115,112900,49152682,599,599,599,599,0
|
|
20231115,112800,49152682,599,599,599,599,0
|
|
20231115,112700,49152682,599,599,599,599,0
|
|
20231115,112600,49152682,599,599,599,599,0
|
|
20231115,112500,49152682,599,599,599,599,0
|
|
20231115,112400,49152682,599,599,599,599,0
|
|
20231115,112300,49152682,599,599,599,599,0
|
|
20231115,112200,49152682,599,599,599,599,0
|
|
20231115,112100,49152682,599,597,599,597,2063
|
|
20231115,112000,47917385,596,596,596,596,1880
|
|
20231115,111900,46796905,596,596,596,596,64
|
|
20231115,111800,46758761,596,596,596,596,5
|
|
20231115,111700,46755781,593,593,593,593,0
|
|
20231115,111600,46755781,593,595,595,593,1700
|
|
20231115,111500,45746627,597,597,597,597,0
|
|
20231115,111400,45746627,597,597,597,597,0
|
|
20231115,111300,45746627,597,597,597,597,0
|
|
20231115,111200,45746627,597,597,597,597,0
|
|
20231115,111100,45746627,597,597,597,597,0
|
|
20231115,111000,45746627,597,597,597,597,0
|
|
20231115,110900,45746627,597,597,597,597,0
|
|
20231115,110800,45746627,597,597,597,597,0
|
|
20231115,110700,45746627,597,597,597,597,0
|
|
20231115,110600,45746627,597,597,597,597,0
|
|
20231115,110500,45746627,597,597,597,597,0
|
|
20231115,110400,45746627,597,597,597,597,0
|
|
20231115,110300,45746627,597,597,597,597,0
|
|
20231115,110200,45746627,597,597,597,597,0
|
|
20231115,110100,45746627,597,597,597,597,0
|
|
20231115,110000,45746627,597,597,597,597,200
|
|
20231115,105900,45627227,597,597,597,597,200
|
|
20231115,105800,45507827,597,597,597,597,1
|
|
20231115,105700,45507230,593,593,593,593,1
|
|
20231115,105600,45506637,593,591,593,591,7659
|
|
20231115,105500,40979970,591,591,591,591,702
|
|
20231115,105400,40565088,591,591,591,591,0
|
|
20231115,105300,40565088,591,591,591,591,141
|
|
20231115,105200,40481757,591,591,591,591,0
|
|
20231115,105100,40481757,591,591,591,591,0
|
|
20231115,105000,40481757,591,592,592,591,150
|
|
20231115,104900,40393057,592,592,592,592,0
|
|
20231115,104800,40393057,592,591,592,591,2
|
|
20231115,104700,40391874,591,591,591,591,0
|
|
20231115,104600,40391874,591,591,591,591,100
|
|
20231115,104500,40332774,590,590,590,590,100
|
|
20231115,104400,40273774,594,594,594,594,0
|
|
20231115,104300,40273774,594,594,594,594,0
|
|
20231115,104200,40273774,594,594,594,594,0
|
|
20231115,104100,40273774,594,594,594,594,0
|
|
20231115,104000,40273774,594,592,594,592,110
|
|
20231115,103900,40208634,593,593,593,593,0
|
|
20231115,103800,40208634,593,593,593,593,0
|
|
20231115,103700,40208634,593,593,593,593,1271
|
|
20231115,103600,39454931,593,593,593,593,0
|
|
20231115,103500,39454931,593,593,593,593,100
|
|
20231115,103400,39395631,593,593,593,593,0
|
|
20231115,103300,39395631,593,593,593,593,0
|
|
20231115,103200,39395631,593,593,593,593,0
|
|
20231115,103100,39395631,593,593,593,593,0
|
|
20231115,103000,39395631,593,593,593,593,0
|
|
20231115,102900,39395631,593,593,593,593,0
|
|
20231115,102800,39395631,593,593,593,593,0
|
|
20231115,102700,39395631,593,593,593,593,0
|
|
20231115,102600,39395631,593,593,593,593,1
|
|
20231115,102500,39395038,588,588,588,588,0
|
|
20231115,102400,39395038,588,592,592,588,5000
|
|
20231115,102300,36443828,592,592,592,592,0
|
|
20231115,102200,36443828,592,593,593,592,1821
|
|
20231115,102100,35364664,593,594,594,593,4999
|
|
20231115,102000,32399909,599,599,599,599,0
|
|
20231115,101900,32399909,599,599,599,599,0
|
|
20231115,101800,32399909,599,599,599,599,0
|
|
20231115,101700,32399909,599,599,599,599,0
|
|
20231115,101600,32399909,599,599,599,599,0
|
|
20231115,101500,32399909,599,599,599,599,0
|
|
20231115,101400,32399909,599,598,599,598,1600
|
|
20231115,101300,31441765,593,594,594,593,4799
|
|
20231115,101200,28595493,593,593,593,593,0
|
|
20231115,101100,28595493,593,600,600,593,8132
|
|
20231115,101000,23767631,604,604,604,604,0
|
|
20231115,100900,23767631,604,604,604,604,0
|
|
20231115,100800,23767631,604,604,604,604,0
|
|
20231115,100700,23767631,604,604,604,604,0
|
|
20231115,100600,23767631,604,604,604,604,0
|
|
20231115,100500,23767631,604,604,604,604,0
|
|
20231115,100400,23767631,604,604,604,604,0
|
|
20231115,100300,23767631,604,604,604,604,0
|
|
20231115,100200,23767631,604,604,604,604,0
|
|
20231115,100100,23767631,604,604,604,604,0
|
|
20231115,100000,23767631,604,604,604,604,0
|
|
20231115,095900,23767631,604,604,604,604,0
|
|
20231115,095800,23767631,604,604,604,604,0
|
|
20231115,095700,23767631,604,604,604,604,3
|
|
20231115,095600,23765819,604,604,604,604,0
|
|
20231115,095500,23765819,604,604,604,604,0
|
|
20231115,095400,23765819,604,604,604,604,0
|
|
20231115,095300,23765819,604,604,604,604,0
|
|
20231115,095200,23765819,604,604,604,604,0
|
|
20231115,095100,23765819,604,604,604,604,0
|
|
20231115,095000,23765819,604,604,604,604,0
|
|
20231115,094900,23765819,604,604,604,604,238
|
|
20231115,094800,23622067,604,602,604,602,52
|
|
20231115,094700,23590727,600,600,600,600,283
|
|
20231115,094600,23420927,600,600,600,600,100
|
|
20231115,094500,23360927,600,600,600,600,88
|
|
20231115,094400,23308127,604,604,604,604,0
|
|
20231115,094300,23308127,604,604,604,604,0
|
|
20231115,094200,23308127,604,604,604,604,0
|
|
20231115,094100,23308127,604,604,604,604,589
|
|
20231115,094000,22952371,604,604,604,604,0
|
|
20231115,093900,22952371,604,604,604,604,3
|
|
20231115,093800,22950559,604,604,604,604,40
|
|
20231115,093700,22926399,604,604,604,604,0
|
|
20231115,093600,22926399,604,604,604,604,0
|
|
20231115,093500,22926399,604,604,604,604,69
|
|
20231115,093400,22884723,605,605,605,605,0
|
|
20231115,093300,22884723,605,601,605,601,1948
|
|
20231115,093200,21710870,601,601,601,601,2
|
|
20231115,093100,21709668,601,601,601,601,2
|
|
20231115,093000,21708466,603,603,603,603,0
|
|
20231115,092900,21708466,603,603,603,603,10
|
|
20231115,092800,21702436,603,601,603,597,2005
|
|
20231115,092700,20501927,605,605,605,605,0
|
|
20231115,092600,20501927,605,605,605,605,0
|
|
20231115,092500,20501927,605,605,605,605,0
|
|
20231115,092400,20501927,605,605,605,605,0
|
|
20231115,092300,20501927,605,605,605,605,0
|
|
20231115,092200,20501927,605,605,605,605,0
|
|
20231115,092100,20501927,605,605,605,605,29
|
|
20231115,092000,20484382,605,605,605,605,1
|
|
20231115,091900,20483777,604,604,604,604,1040
|
|
20231115,091800,19855617,606,606,606,606,0
|
|
20231115,091700,19855617,606,606,606,606,10
|
|
20231115,091600,19849557,606,606,606,606,264
|
|
20231115,091500,19689573,606,605,606,605,649
|
|
20231115,091400,19296379,606,606,606,606,100
|
|
20231115,091300,19235779,606,606,606,606,0
|
|
20231115,091200,19235779,606,606,606,606,0
|
|
20231115,091100,19235779,606,606,606,606,0
|
|
20231115,091000,19235779,606,597,606,597,2920
|
|
20231115,090900,17485163,609,609,609,609,0
|
|
20231115,090800,17485163,609,609,609,609,0
|
|
20231115,090700,17485163,609,594,609,594,26005
|
|
20231115,090600,2008495,593,593,593,593,0
|
|
20231115,090500,2008495,593,593,593,593,260
|
|
20231115,090400,1854315,593,593,593,593,800
|
|
20231115,090300,1379915,593,593,593,593,1
|
|
20231115,090200,1379322,594,594,594,594,1
|
|
20231115,090100,1378728,593,593,593,593,100
|
|
20231115,090000,1319428,593,593,595,593,2225
|