717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,205400,190620108,959,959,959,959,1485
|
|
20231114,205300,190620108,959,959,959,959,0
|
|
20231114,205200,190620108,959,959,959,959,0
|
|
20231114,205100,190620108,959,959,959,959,0
|
|
20231114,205000,190620108,959,959,959,959,0
|
|
20231114,204900,190620108,959,959,959,959,0
|
|
20231114,204800,190620108,959,959,959,959,0
|
|
20231114,204700,190620108,959,959,959,959,0
|
|
20231114,204600,190620108,959,959,959,959,0
|
|
20231114,204500,190620108,959,959,959,959,0
|
|
20231114,204400,190620108,959,959,959,959,0
|
|
20231114,204300,190620108,959,959,959,959,0
|
|
20231114,204200,190620108,959,959,959,959,0
|
|
20231114,204100,190620108,959,959,959,959,0
|
|
20231114,204000,190620108,959,959,959,959,0
|
|
20231114,203900,190620108,959,959,959,959,0
|
|
20231114,203800,190620108,959,959,959,959,0
|
|
20231114,203700,190620108,959,959,959,959,0
|
|
20231114,203600,190620108,959,959,959,959,0
|
|
20231114,203500,190620108,959,959,959,959,0
|
|
20231114,203400,190620108,959,959,959,959,0
|
|
20231114,203300,190620108,959,959,959,959,0
|
|
20231114,203200,190620108,959,959,959,959,0
|
|
20231114,203100,190620108,959,959,959,959,0
|
|
20231114,203000,190620108,959,959,959,959,0
|
|
20231114,202900,190620108,959,959,959,959,0
|
|
20231114,202800,190620108,959,959,959,959,0
|
|
20231114,202700,190620108,959,959,959,959,0
|
|
20231114,202600,190620108,959,959,959,959,0
|
|
20231114,202500,190620108,959,959,959,959,0
|
|
20231114,202400,190620108,959,959,959,959,1485
|
|
20231114,202300,190620108,959,959,959,959,0
|
|
20231114,202200,190620108,959,959,959,959,0
|
|
20231114,202100,190620108,959,959,959,959,0
|
|
20231114,202000,190620108,959,959,959,959,0
|
|
20231114,201900,190620108,959,959,959,959,0
|
|
20231114,201800,190620108,959,959,959,959,0
|
|
20231114,201700,190620108,959,959,959,959,0
|
|
20231114,201600,190620108,959,959,959,959,0
|
|
20231114,201500,190620108,959,959,959,959,0
|
|
20231114,201400,190620108,959,959,959,959,0
|
|
20231114,201300,190620108,959,959,959,959,0
|
|
20231114,201200,190620108,959,959,959,959,0
|
|
20231114,201100,190620108,959,959,959,959,0
|
|
20231114,201000,190620108,959,959,959,959,0
|
|
20231114,200900,190620108,959,959,959,959,0
|
|
20231114,200800,190620108,959,959,959,959,0
|
|
20231114,200700,190620108,959,959,959,959,0
|
|
20231114,200600,190620108,959,959,959,959,0
|
|
20231114,200500,190620108,959,959,959,959,0
|
|
20231114,200400,190620108,959,959,959,959,0
|
|
20231114,200300,190620108,959,959,959,959,0
|
|
20231114,200200,190620108,959,959,959,959,0
|
|
20231114,200100,190620108,959,959,959,959,0
|
|
20231114,200000,190620108,959,959,959,959,0
|
|
20231114,195900,190620108,959,959,959,959,0
|
|
20231114,195800,190620108,959,959,959,959,0
|
|
20231114,195700,190620108,959,959,959,959,0
|
|
20231114,195600,190620108,959,959,959,959,0
|
|
20231114,195500,190620108,959,959,959,959,0
|
|
20231114,195400,190620108,959,959,959,959,1485
|
|
20231114,195300,190620108,959,959,959,959,0
|
|
20231114,195200,190620108,959,959,959,959,0
|
|
20231114,195100,190620108,959,959,959,959,0
|
|
20231114,195000,190620108,959,959,959,959,0
|
|
20231114,194900,190620108,959,959,959,959,0
|
|
20231114,194800,190620108,959,959,959,959,0
|
|
20231114,194700,190620108,959,959,959,959,0
|
|
20231114,194600,190620108,959,959,959,959,0
|
|
20231114,194500,190620108,959,959,959,959,0
|
|
20231114,194400,190620108,959,959,959,959,0
|
|
20231114,194300,190620108,959,959,959,959,0
|
|
20231114,194200,190620108,959,959,959,959,0
|
|
20231114,194100,190620108,959,959,959,959,0
|
|
20231114,194000,190620108,959,959,959,959,0
|
|
20231114,193900,190620108,959,959,959,959,0
|
|
20231114,193800,190620108,959,959,959,959,0
|
|
20231114,193700,190620108,959,959,959,959,0
|
|
20231114,193600,190620108,959,959,959,959,0
|
|
20231114,193500,190620108,959,959,959,959,0
|
|
20231114,193400,190620108,959,959,959,959,0
|
|
20231114,193300,190620108,959,959,959,959,0
|
|
20231114,193200,190620108,959,959,959,959,0
|
|
20231114,193100,190620108,959,959,959,959,0
|
|
20231114,193000,190620108,959,959,959,959,0
|
|
20231114,192900,190620108,959,959,959,959,0
|
|
20231114,192800,190620108,959,959,959,959,0
|
|
20231114,192700,190620108,959,959,959,959,0
|
|
20231114,192600,190620108,959,959,959,959,0
|
|
20231114,192500,190620108,959,959,959,959,0
|
|
20231114,192400,190620108,959,959,959,959,1485
|
|
20231114,192300,190620108,959,959,959,959,0
|
|
20231114,192200,190620108,959,959,959,959,0
|
|
20231114,192100,190620108,959,959,959,959,0
|
|
20231114,192000,190620108,959,959,959,959,0
|
|
20231114,191900,190620108,959,959,959,959,0
|
|
20231114,191800,190620108,959,959,959,959,0
|
|
20231114,191700,190620108,959,959,959,959,0
|
|
20231114,191600,190620108,959,959,959,959,0
|
|
20231114,191500,190620108,959,959,959,959,0
|
|
20231114,191400,190620108,959,959,959,959,0
|
|
20231114,191300,190620108,959,959,959,959,0
|
|
20231114,191200,190620108,959,959,959,959,0
|
|
20231114,191100,190620108,959,959,959,959,0
|
|
20231114,191000,190620108,959,959,959,959,0
|
|
20231114,190900,190620108,959,959,959,959,0
|
|
20231114,190800,190620108,959,959,959,959,0
|
|
20231114,190700,190620108,959,959,959,959,0
|
|
20231114,190600,190620108,959,959,959,959,0
|
|
20231114,190500,190620108,959,959,959,959,0
|
|
20231114,190400,190620108,959,959,959,959,0
|
|
20231114,190300,190620108,959,959,959,959,0
|
|
20231114,190200,190620108,959,959,959,959,0
|
|
20231114,190100,190620108,959,959,959,959,0
|
|
20231114,190000,190620108,959,959,959,959,0
|
|
20231114,185900,190620108,959,959,959,959,0
|
|
20231114,185800,190620108,959,959,959,959,0
|
|
20231114,185700,190620108,959,959,959,959,0
|
|
20231114,185600,190620108,959,959,959,959,0
|
|
20231114,185500,190620108,959,959,959,959,0
|
|
20231114,185400,190620108,959,959,959,959,1485
|
|
20231114,185300,190620108,959,959,959,959,0
|
|
20231114,185200,190620108,959,959,959,959,0
|
|
20231114,185100,190620108,959,959,959,959,0
|
|
20231114,185000,190620108,959,959,959,959,0
|
|
20231114,184900,190620108,959,959,959,959,0
|
|
20231114,184800,190620108,959,959,959,959,0
|
|
20231114,184700,190620108,959,959,959,959,0
|
|
20231114,184600,190620108,959,959,959,959,0
|
|
20231114,184500,190620108,959,959,959,959,0
|
|
20231114,184400,190620108,959,959,959,959,0
|
|
20231114,184300,190620108,959,959,959,959,0
|
|
20231114,184200,190620108,959,959,959,959,0
|
|
20231114,184100,190620108,959,959,959,959,0
|
|
20231114,184000,190620108,959,959,959,959,0
|
|
20231114,183900,190620108,959,959,959,959,0
|
|
20231114,183800,190620108,959,959,959,959,0
|
|
20231114,183700,190620108,959,959,959,959,0
|
|
20231114,183600,190620108,959,959,959,959,0
|
|
20231114,183500,190620108,959,959,959,959,0
|
|
20231114,183400,190620108,959,959,959,959,0
|
|
20231114,183300,190620108,959,959,959,959,0
|
|
20231114,183200,190620108,959,959,959,959,0
|
|
20231114,183100,190620108,959,959,959,959,0
|
|
20231114,183000,190620108,959,959,959,959,0
|
|
20231114,182900,190620108,959,959,959,959,0
|
|
20231114,182800,190620108,959,959,959,959,0
|
|
20231114,182700,190620108,959,959,959,959,0
|
|
20231114,182600,190620108,959,959,959,959,0
|
|
20231114,182500,190620108,959,959,959,959,0
|
|
20231114,182400,190620108,959,959,959,959,1485
|
|
20231114,182300,190620108,959,959,959,959,0
|
|
20231114,182200,190620108,959,959,959,959,0
|
|
20231114,182100,190620108,959,959,959,959,0
|
|
20231114,182000,190620108,959,959,959,959,0
|
|
20231114,181900,190620108,959,959,959,959,0
|
|
20231114,181800,190620108,959,959,959,959,0
|
|
20231114,181700,190620108,959,959,959,959,0
|
|
20231114,181600,190620108,959,959,959,959,0
|
|
20231114,181500,190620108,959,959,959,959,0
|
|
20231114,181400,190620108,959,959,959,959,0
|
|
20231114,181300,190620108,959,959,959,959,0
|
|
20231114,181200,190620108,959,959,959,959,0
|
|
20231114,181100,190620108,959,959,959,959,0
|
|
20231114,181000,190620108,959,959,959,959,0
|
|
20231114,180900,190620108,959,959,959,959,0
|
|
20231114,180800,190620108,959,959,959,959,0
|
|
20231114,180700,190620108,959,959,959,959,0
|
|
20231114,180600,190620108,959,959,959,959,0
|
|
20231114,180500,190620108,959,959,959,959,0
|
|
20231114,180400,190620108,959,959,959,959,0
|
|
20231114,180300,190620108,959,959,959,959,0
|
|
20231114,180200,190620108,959,959,959,959,0
|
|
20231114,180100,190620108,959,959,959,959,0
|
|
20231114,180000,190620108,959,959,959,959,0
|
|
20231114,175900,190620108,959,959,959,959,0
|
|
20231114,175800,190620108,959,959,959,959,0
|
|
20231114,175700,190620108,959,959,959,959,0
|
|
20231114,175600,190620108,959,959,959,959,0
|
|
20231114,175500,190620108,959,959,959,959,0
|
|
20231114,175400,190620108,959,959,959,959,1485
|
|
20231114,175300,190620108,959,959,959,959,0
|
|
20231114,175200,190620108,959,959,959,959,0
|
|
20231114,175100,190620108,959,959,959,959,0
|
|
20231114,175000,190620108,959,959,959,959,0
|
|
20231114,174900,190620108,959,959,959,959,0
|
|
20231114,174800,190620108,959,959,959,959,0
|
|
20231114,174700,190620108,959,959,959,959,0
|
|
20231114,174600,190620108,959,959,959,959,0
|
|
20231114,174500,190620108,959,959,959,959,0
|
|
20231114,174400,190620108,959,959,959,959,0
|
|
20231114,174300,190620108,959,959,959,959,0
|
|
20231114,174200,190620108,959,959,959,959,0
|
|
20231114,174100,190620108,959,959,959,959,0
|
|
20231114,174000,190620108,959,959,959,959,0
|
|
20231114,173900,190620108,959,959,959,959,0
|
|
20231114,173800,190620108,959,959,959,959,0
|
|
20231114,173700,190620108,959,959,959,959,0
|
|
20231114,173600,190620108,959,959,959,959,0
|
|
20231114,173500,190620108,959,959,959,959,0
|
|
20231114,173400,190620108,959,959,959,959,0
|
|
20231114,173300,190620108,959,959,959,959,0
|
|
20231114,173200,190620108,959,959,959,959,0
|
|
20231114,173100,190620108,959,959,959,959,0
|
|
20231114,173000,190620108,959,959,959,959,0
|
|
20231114,172900,190620108,959,959,959,959,0
|
|
20231114,172800,190620108,959,959,959,959,0
|
|
20231114,172700,190620108,959,959,959,959,0
|
|
20231114,172600,190620108,959,959,959,959,0
|
|
20231114,172500,190620108,959,959,959,959,0
|
|
20231114,172400,190620108,959,959,959,959,1485
|
|
20231114,172300,190620108,959,959,959,959,0
|
|
20231114,172200,190620108,959,959,959,959,0
|
|
20231114,172100,190620108,959,959,959,959,0
|
|
20231114,172000,190620108,959,959,959,959,0
|
|
20231114,171900,190620108,959,959,959,959,0
|
|
20231114,171800,190620108,959,959,959,959,0
|
|
20231114,171700,190620108,959,959,959,959,0
|
|
20231114,171600,190620108,959,959,959,959,0
|
|
20231114,171500,190620108,959,959,959,959,0
|
|
20231114,171400,190620108,959,959,959,959,0
|
|
20231114,171300,190620108,959,959,959,959,0
|
|
20231114,171200,190620108,959,959,959,959,0
|
|
20231114,171100,190620108,959,959,959,959,0
|
|
20231114,171000,190620108,959,959,959,959,0
|
|
20231114,170900,190620108,959,959,959,959,0
|
|
20231114,170800,190620108,959,959,959,959,0
|
|
20231114,170700,190620108,959,959,959,959,0
|
|
20231114,170600,190620108,959,959,959,959,0
|
|
20231114,170500,190620108,959,959,959,959,0
|
|
20231114,170400,190620108,959,959,959,959,0
|
|
20231114,170300,190620108,959,959,959,959,0
|
|
20231114,170200,190620108,959,959,959,959,0
|
|
20231114,170100,190620108,959,959,959,959,0
|
|
20231114,170000,190620108,959,959,959,959,0
|
|
20231114,165900,190620108,959,959,959,959,0
|
|
20231114,165800,190620108,959,959,959,959,0
|
|
20231114,165700,190620108,959,959,959,959,0
|
|
20231114,165600,190620108,959,959,959,959,0
|
|
20231114,165500,190620108,959,959,959,959,0
|
|
20231114,165400,190620108,959,959,959,959,1485
|
|
20231114,165300,190620108,959,959,959,959,0
|
|
20231114,165200,190620108,959,959,959,959,0
|
|
20231114,165100,190620108,959,959,959,959,0
|
|
20231114,165000,190620108,959,959,959,959,0
|
|
20231114,164900,190620108,959,959,959,959,0
|
|
20231114,164800,190620108,959,959,959,959,0
|
|
20231114,164700,190620108,959,959,959,959,0
|
|
20231114,164600,190620108,959,959,959,959,0
|
|
20231114,164500,190620108,959,959,959,959,0
|
|
20231114,164400,190620108,959,959,959,959,0
|
|
20231114,164300,190620108,959,959,959,959,0
|
|
20231114,164200,190620108,959,959,959,959,0
|
|
20231114,164100,190620108,959,959,959,959,0
|
|
20231114,164000,190620108,959,959,959,959,0
|
|
20231114,163900,190620108,959,959,959,959,0
|
|
20231114,163800,190620108,959,959,959,959,0
|
|
20231114,163700,190620108,959,959,959,959,0
|
|
20231114,163600,190620108,959,959,959,959,0
|
|
20231114,163500,190620108,959,959,959,959,0
|
|
20231114,163400,190620108,959,959,959,959,0
|
|
20231114,163300,190620108,959,959,959,959,0
|
|
20231114,163200,190620108,959,959,959,959,0
|
|
20231114,163100,190620108,959,959,959,959,0
|
|
20231114,163000,190620108,959,959,959,959,0
|
|
20231114,162900,190620108,959,959,959,959,0
|
|
20231114,162800,190620108,959,959,959,959,0
|
|
20231114,162700,190620108,959,959,959,959,0
|
|
20231114,162600,190620108,959,959,959,959,0
|
|
20231114,162500,190620108,959,959,959,959,0
|
|
20231114,162400,190620108,959,959,959,959,1485
|
|
20231114,162300,190620108,959,959,959,959,0
|
|
20231114,162200,190620108,959,959,959,959,0
|
|
20231114,162100,190620108,959,959,959,959,0
|
|
20231114,162000,190620108,959,959,959,959,0
|
|
20231114,161900,190620108,959,959,959,959,0
|
|
20231114,161800,190620108,959,959,959,959,0
|
|
20231114,161700,190620108,959,959,959,959,0
|
|
20231114,161600,190620108,959,959,959,959,0
|
|
20231114,161500,190620108,959,959,959,959,0
|
|
20231114,161400,190620108,959,959,959,959,0
|
|
20231114,161300,190620108,959,959,959,959,0
|
|
20231114,161200,190620108,959,959,959,959,0
|
|
20231114,161100,190620108,959,959,959,959,0
|
|
20231114,161000,190620108,959,959,959,959,0
|
|
20231114,160900,190620108,959,959,959,959,0
|
|
20231114,160800,190620108,959,959,959,959,0
|
|
20231114,160700,190620108,959,959,959,959,0
|
|
20231114,160600,190620108,959,959,959,959,0
|
|
20231114,160500,190620108,959,959,959,959,0
|
|
20231114,160400,190620108,959,959,959,959,0
|
|
20231114,160300,190620108,959,959,959,959,0
|
|
20231114,160200,190620108,959,959,959,959,0
|
|
20231114,160100,190620108,959,959,959,959,0
|
|
20231114,160000,190620108,959,959,959,959,0
|
|
20231114,155900,190620108,959,959,959,959,0
|
|
20231114,155800,190620108,959,959,959,959,0
|
|
20231114,155700,190620108,959,959,959,959,0
|
|
20231114,155600,190620108,959,959,959,959,0
|
|
20231114,155500,190620108,959,959,959,959,0
|
|
20231114,155400,190620108,959,959,959,959,1485
|
|
20231114,155300,190620108,959,959,959,959,0
|
|
20231114,155200,190620108,959,959,959,959,0
|
|
20231114,155100,190620108,959,959,959,959,0
|
|
20231114,155000,190620108,959,959,959,959,0
|
|
20231114,154900,190620108,959,959,959,959,0
|
|
20231114,154800,190620108,959,959,959,959,0
|
|
20231114,154700,190620108,959,959,959,959,0
|
|
20231114,154600,190620108,959,959,959,959,0
|
|
20231114,154500,190620108,959,959,959,959,0
|
|
20231114,154400,190620108,959,959,959,959,0
|
|
20231114,154300,190620108,959,959,959,959,0
|
|
20231114,154200,190620108,959,959,959,959,0
|
|
20231114,154100,190620108,959,959,959,959,0
|
|
20231114,154000,190620108,959,959,959,959,0
|
|
20231114,153900,190620108,959,959,959,959,0
|
|
20231114,153800,190620108,959,959,959,959,0
|
|
20231114,153700,190620108,959,959,959,959,0
|
|
20231114,153600,190620108,959,959,959,959,0
|
|
20231114,153500,190620108,959,959,959,959,0
|
|
20231114,153400,190620108,959,959,959,959,0
|
|
20231114,153300,190620108,959,959,959,959,0
|
|
20231114,153200,190620108,959,959,959,959,0
|
|
20231114,153100,190620108,959,959,959,959,0
|
|
20231114,153000,190620108,959,959,959,959,1485
|
|
20231114,152900,189195993,958,958,958,958,0
|
|
20231114,152800,189195993,958,958,958,958,0
|
|
20231114,152700,189195993,958,958,958,958,0
|
|
20231114,152600,189195993,958,958,958,958,0
|
|
20231114,152500,189195993,958,958,958,958,0
|
|
20231114,152400,189195993,958,958,958,958,0
|
|
20231114,152300,189195993,958,958,958,958,0
|
|
20231114,152200,189195993,958,958,958,958,0
|
|
20231114,152100,189195993,958,958,958,958,0
|
|
20231114,152000,189195993,958,958,958,958,0
|
|
20231114,151900,189195993,958,958,958,958,309
|
|
20231114,151800,188899971,958,958,958,958,105
|
|
20231114,151700,188799381,958,958,958,958,6
|
|
20231114,151600,188793633,957,957,957,957,500
|
|
20231114,151500,188315133,958,958,958,958,35
|
|
20231114,151400,188281603,958,958,958,958,31
|
|
20231114,151300,188251905,958,958,958,958,35
|
|
20231114,151200,188218375,958,958,958,958,21
|
|
20231114,151100,188198257,958,958,958,958,1
|
|
20231114,151000,188197299,957,957,957,957,478
|
|
20231114,150900,187739853,957,957,957,957,42
|
|
20231114,150800,187699659,956,957,957,956,7672
|
|
20231114,150700,180365198,957,957,957,957,0
|
|
20231114,150600,180365198,957,957,957,957,564
|
|
20231114,150500,179825450,957,957,957,957,2
|
|
20231114,150400,179823536,957,957,957,957,134
|
|
20231114,150300,179695298,957,957,957,957,0
|
|
20231114,150200,179695298,957,959,959,957,20262
|
|
20231114,150100,160303241,958,958,958,958,0
|
|
20231114,150000,160303241,958,958,958,958,0
|
|
20231114,145900,160303241,958,958,958,958,1
|
|
20231114,145800,160302283,958,958,958,958,1002
|
|
20231114,145700,159342367,957,957,957,957,0
|
|
20231114,145600,159342367,957,958,958,957,1251
|
|
20231114,145500,158143910,958,958,958,958,1000
|
|
20231114,145400,157185910,958,958,958,958,0
|
|
20231114,145300,157185910,958,958,958,958,0
|
|
20231114,145200,157185910,958,958,958,958,0
|
|
20231114,145100,157185910,958,958,958,958,0
|
|
20231114,145000,157185910,958,958,958,958,0
|
|
20231114,144900,157185910,958,958,958,958,8000
|
|
20231114,144800,149521910,958,958,958,958,60
|
|
20231114,144700,149464430,958,959,959,958,2001
|
|
20231114,144600,147547471,959,959,959,959,0
|
|
20231114,144500,147547471,959,958,959,958,84
|
|
20231114,144400,147466989,959,959,959,959,0
|
|
20231114,144300,147466989,959,959,959,959,6
|
|
20231114,144200,147461235,958,958,958,958,0
|
|
20231114,144100,147461235,958,959,959,958,21
|
|
20231114,144000,147441106,958,958,958,958,0
|
|
20231114,143900,147441106,958,958,958,958,1020
|
|
20231114,143800,146463946,959,959,959,959,0
|
|
20231114,143700,146463946,959,959,959,959,0
|
|
20231114,143600,146463946,959,959,959,959,600
|
|
20231114,143500,145888546,959,958,959,958,51
|
|
20231114,143400,145839638,959,959,959,959,94
|
|
20231114,143300,145749492,958,958,958,958,0
|
|
20231114,143200,145749492,958,958,958,958,0
|
|
20231114,143100,145749492,958,958,958,958,2
|
|
20231114,143000,145747576,958,958,958,958,66
|
|
20231114,142900,145684348,958,958,958,958,0
|
|
20231114,142800,145684348,958,958,958,958,230
|
|
20231114,142700,145464008,958,958,958,958,0
|
|
20231114,142600,145464008,958,958,958,958,8
|
|
20231114,142500,145456344,958,958,958,958,0
|
|
20231114,142400,145456344,958,958,958,958,0
|
|
20231114,142300,145456344,958,959,959,958,301
|
|
20231114,142200,145167985,959,959,959,959,0
|
|
20231114,142100,145167985,959,959,959,959,2
|
|
20231114,142000,145166067,959,959,959,959,4
|
|
20231114,141900,145162231,958,958,958,958,0
|
|
20231114,141800,145162231,958,958,958,958,10
|
|
20231114,141700,145152651,959,959,959,959,20
|
|
20231114,141600,145133471,958,958,958,958,0
|
|
20231114,141500,145133471,958,958,958,958,0
|
|
20231114,141400,145133471,958,958,958,958,15
|
|
20231114,141300,145119101,958,958,958,958,2722
|
|
20231114,141200,142511425,959,959,959,959,0
|
|
20231114,141100,142511425,959,959,959,959,4
|
|
20231114,141000,142507589,959,959,959,959,0
|
|
20231114,140900,142507589,959,959,959,959,20
|
|
20231114,140800,142488409,958,958,958,958,0
|
|
20231114,140700,142488409,958,958,958,958,0
|
|
20231114,140600,142488409,958,959,959,958,2500
|
|
20231114,140500,140091409,959,959,959,959,0
|
|
20231114,140400,140091409,959,959,959,959,0
|
|
20231114,140300,140091409,959,959,959,959,1
|
|
20231114,140200,140090450,959,959,959,959,0
|
|
20231114,140100,140090450,959,959,959,959,0
|
|
20231114,140000,140090450,959,959,959,959,0
|
|
20231114,135900,140090450,959,959,959,959,0
|
|
20231114,135800,140090450,959,959,959,959,41
|
|
20231114,135700,140051131,959,958,959,958,916
|
|
20231114,135600,139173488,958,958,958,958,1
|
|
20231114,135500,139172530,958,958,958,958,2
|
|
20231114,135400,139170614,958,958,958,958,3
|
|
20231114,135300,139167740,958,958,958,958,280
|
|
20231114,135200,138899500,958,958,958,958,0
|
|
20231114,135100,138899500,958,958,958,958,0
|
|
20231114,135000,138899500,958,958,958,958,0
|
|
20231114,134900,138899500,958,958,958,958,4
|
|
20231114,134800,138895668,958,958,958,958,110
|
|
20231114,134700,138790288,959,959,959,959,2
|
|
20231114,134600,138788370,959,959,959,959,1
|
|
20231114,134500,138787411,959,959,959,959,200
|
|
20231114,134400,138595611,959,959,959,959,10
|
|
20231114,134300,138586021,959,959,959,959,500
|
|
20231114,134200,138106521,959,959,959,959,2200
|
|
20231114,134100,135996721,959,959,959,959,72
|
|
20231114,134000,135927673,959,959,959,959,0
|
|
20231114,133900,135927673,959,959,959,959,0
|
|
20231114,133800,135927673,959,959,959,959,51
|
|
20231114,133700,135878764,959,959,959,959,0
|
|
20231114,133600,135878764,959,959,959,959,26
|
|
20231114,133500,135853830,959,959,959,959,500
|
|
20231114,133400,135374330,958,958,958,958,500
|
|
20231114,133300,134895330,958,958,958,958,0
|
|
20231114,133200,134895330,958,958,958,958,1
|
|
20231114,133100,134894372,958,958,958,958,100
|
|
20231114,133000,134798572,959,959,959,959,100
|
|
20231114,132900,134702672,958,958,958,958,0
|
|
20231114,132800,134702672,958,959,959,958,1201
|
|
20231114,132700,133551113,959,959,959,959,2
|
|
20231114,132600,133549195,958,958,958,958,0
|
|
20231114,132500,133549195,958,958,958,958,0
|
|
20231114,132400,133549195,958,958,958,958,0
|
|
20231114,132300,133549195,958,958,958,958,0
|
|
20231114,132200,133549195,958,958,958,958,2081
|
|
20231114,132100,131555597,958,958,958,958,0
|
|
20231114,132000,131555597,958,958,958,958,1210
|
|
20231114,131900,130396417,959,959,959,959,347
|
|
20231114,131800,130063644,959,959,959,959,13
|
|
20231114,131700,130051177,959,959,959,959,30
|
|
20231114,131600,130022407,959,959,959,959,0
|
|
20231114,131500,130022407,959,959,959,959,4653
|
|
20231114,131400,125560180,959,959,959,959,0
|
|
20231114,131300,125560180,959,959,959,959,11
|
|
20231114,131200,125549631,959,959,959,959,0
|
|
20231114,131100,125549631,959,959,959,959,0
|
|
20231114,131000,125549631,959,958,959,958,32
|
|
20231114,130900,125518953,959,959,959,959,705
|
|
20231114,130800,124842858,959,959,959,959,0
|
|
20231114,130700,124842858,959,959,959,959,6
|
|
20231114,130600,124837104,959,959,959,959,0
|
|
20231114,130500,124837104,959,959,959,959,1
|
|
20231114,130400,124836145,959,959,959,959,0
|
|
20231114,130300,124836145,959,959,959,959,104
|
|
20231114,130200,124736409,959,959,959,959,0
|
|
20231114,130100,124736409,959,959,959,959,0
|
|
20231114,130000,124736409,959,959,959,959,108
|
|
20231114,125900,124632837,959,959,959,959,63
|
|
20231114,125800,124572420,959,959,959,959,10
|
|
20231114,125700,124562830,959,959,959,959,0
|
|
20231114,125600,124562830,959,959,959,959,0
|
|
20231114,125500,124562830,959,959,959,959,1
|
|
20231114,125400,124561871,958,958,958,958,0
|
|
20231114,125300,124561871,958,958,958,958,205
|
|
20231114,125200,124365481,959,959,959,959,104
|
|
20231114,125100,124265745,959,959,959,959,0
|
|
20231114,125000,124265745,959,959,959,959,0
|
|
20231114,124900,124265745,959,959,959,959,2
|
|
20231114,124800,124263827,959,959,959,959,50
|
|
20231114,124700,124215877,958,958,958,958,153
|
|
20231114,124600,124069303,958,958,958,958,27
|
|
20231114,124500,124043437,958,958,958,958,10
|
|
20231114,124400,124033857,958,958,958,958,110
|
|
20231114,124300,123928477,958,958,958,958,0
|
|
20231114,124200,123928477,958,958,958,958,459
|
|
20231114,124100,123488755,958,958,958,958,0
|
|
20231114,124000,123488755,958,958,958,958,35
|
|
20231114,123900,123455225,958,958,958,958,0
|
|
20231114,123800,123455225,958,958,958,958,20
|
|
20231114,123700,123436065,958,958,958,958,5
|
|
20231114,123600,123431275,958,958,958,958,5
|
|
20231114,123500,123426485,958,958,958,958,0
|
|
20231114,123400,123426485,958,958,958,958,0
|
|
20231114,123300,123426485,958,958,958,958,79
|
|
20231114,123200,123350803,958,958,958,958,24
|
|
20231114,123100,123327811,958,958,958,958,0
|
|
20231114,123000,123327811,958,958,958,958,1
|
|
20231114,122900,123326853,958,958,958,958,10000
|
|
20231114,122800,113746853,958,958,958,958,0
|
|
20231114,122700,113746853,958,958,958,958,0
|
|
20231114,122600,113746853,958,958,958,958,44
|
|
20231114,122500,113704701,958,958,958,958,1
|
|
20231114,122400,113703743,959,959,959,959,0
|
|
20231114,122300,113703743,959,959,959,959,0
|
|
20231114,122200,113703743,959,959,959,959,1
|
|
20231114,122100,113702784,959,959,959,959,13
|
|
20231114,122000,113690317,959,959,959,959,8009
|
|
20231114,121900,106009686,957,957,957,957,2712
|
|
20231114,121800,103414302,958,959,959,958,52
|
|
20231114,121700,103364484,958,959,959,958,541
|
|
20231114,121600,102846176,959,959,959,959,1
|
|
20231114,121500,102845217,959,959,959,959,0
|
|
20231114,121400,102845217,959,959,959,959,1
|
|
20231114,121300,102844258,959,959,959,959,0
|
|
20231114,121200,102844258,959,959,959,959,1
|
|
20231114,121100,102843299,958,958,958,958,0
|
|
20231114,121000,102843299,958,958,958,958,0
|
|
20231114,120900,102843299,958,958,958,958,151
|
|
20231114,120800,102698641,958,958,958,958,0
|
|
20231114,120700,102698641,958,958,958,958,0
|
|
20231114,120600,102698641,958,958,958,958,0
|
|
20231114,120500,102698641,958,958,958,958,37
|
|
20231114,120400,102663195,958,958,958,958,99
|
|
20231114,120300,102568353,958,958,958,958,6
|
|
20231114,120200,102562605,958,958,958,958,40
|
|
20231114,120100,102524285,958,958,958,958,62
|
|
20231114,120000,102464889,958,957,958,957,62
|
|
20231114,115900,102405545,957,959,959,957,1965
|
|
20231114,115800,100522604,958,958,958,958,15
|
|
20231114,115700,100508234,959,959,959,959,0
|
|
20231114,115600,100508234,959,959,959,959,0
|
|
20231114,115500,100508234,959,959,959,959,100
|
|
20231114,115400,100412334,959,959,959,959,0
|
|
20231114,115300,100412334,959,959,959,959,50
|
|
20231114,115200,100364384,959,959,959,959,0
|
|
20231114,115100,100364384,959,959,959,959,2
|
|
20231114,115000,100362466,959,958,959,958,2104
|
|
20231114,114900,98346730,959,959,959,959,5001
|
|
20231114,114800,93550771,959,959,959,959,0
|
|
20231114,114700,93550771,959,959,959,959,0
|
|
20231114,114600,93550771,959,959,959,959,130
|
|
20231114,114500,93426101,959,959,959,959,0
|
|
20231114,114400,93426101,959,959,959,959,0
|
|
20231114,114300,93426101,959,959,959,959,1
|
|
20231114,114200,93425142,959,959,959,959,3
|
|
20231114,114100,93422265,959,959,959,959,0
|
|
20231114,114000,93422265,959,959,959,959,0
|
|
20231114,113900,93422265,959,959,959,959,0
|
|
20231114,113800,93422265,959,959,959,959,0
|
|
20231114,113700,93422265,959,959,959,959,0
|
|
20231114,113600,93422265,959,959,959,959,1
|
|
20231114,113500,93421306,959,959,959,959,4
|
|
20231114,113400,93417470,959,959,959,959,0
|
|
20231114,113300,93417470,959,959,959,959,31
|
|
20231114,113200,93387741,959,959,959,959,0
|
|
20231114,113100,93387741,959,959,959,959,0
|
|
20231114,113000,93387741,959,959,959,959,2109
|
|
20231114,112900,91365210,959,959,959,959,0
|
|
20231114,112800,91365210,959,959,959,959,16
|
|
20231114,112700,91349866,959,959,959,959,1000
|
|
20231114,112600,90390866,959,959,959,959,0
|
|
20231114,112500,90390866,959,959,959,959,1225
|
|
20231114,112400,89216091,959,959,959,959,0
|
|
20231114,112300,89216091,959,959,959,959,0
|
|
20231114,112200,89216091,959,959,959,959,1
|
|
20231114,112100,89215132,957,957,957,957,0
|
|
20231114,112000,89215132,957,957,957,957,101
|
|
20231114,111900,89118475,957,957,957,957,0
|
|
20231114,111800,89118475,957,957,957,957,356
|
|
20231114,111700,88777783,957,957,957,957,0
|
|
20231114,111600,88777783,957,958,958,957,600
|
|
20231114,111500,88203582,957,958,958,957,1015
|
|
20231114,111400,87232196,959,959,959,959,5
|
|
20231114,111300,87227401,958,958,958,958,0
|
|
20231114,111200,87227401,958,958,958,958,0
|
|
20231114,111100,87227401,958,958,958,958,830
|
|
20231114,111000,86432261,958,958,958,958,0
|
|
20231114,110900,86432261,958,959,959,958,55
|
|
20231114,110800,86379569,959,959,959,959,0
|
|
20231114,110700,86379569,959,959,959,959,15
|
|
20231114,110600,86365184,959,959,959,959,0
|
|
20231114,110500,86365184,959,959,959,959,7
|
|
20231114,110400,86358471,957,957,957,957,0
|
|
20231114,110300,86358471,957,958,958,957,575
|
|
20231114,110200,85808133,958,958,958,958,0
|
|
20231114,110100,85808133,958,958,958,958,0
|
|
20231114,110000,85808133,958,958,958,958,1
|
|
20231114,105900,85807175,959,959,959,959,0
|
|
20231114,105800,85807175,959,959,959,959,530
|
|
20231114,105700,85298905,959,959,959,959,1
|
|
20231114,105600,85297946,958,958,958,958,1251
|
|
20231114,105500,84099488,958,958,958,958,16
|
|
20231114,105400,84084160,957,957,957,957,0
|
|
20231114,105300,84084160,957,958,958,957,30
|
|
20231114,105200,84055425,957,958,958,957,6
|
|
20231114,105100,84049678,958,958,958,958,3
|
|
20231114,105000,84046804,957,957,957,957,0
|
|
20231114,104900,84046804,957,957,957,957,1
|
|
20231114,104800,84045847,956,958,958,956,16906
|
|
20231114,104700,67866885,958,958,958,958,700
|
|
20231114,104600,67196285,958,958,958,958,0
|
|
20231114,104500,67196285,958,959,959,958,201
|
|
20231114,104400,67003726,958,958,958,958,0
|
|
20231114,104300,67003726,958,958,958,958,0
|
|
20231114,104200,67003726,958,958,958,958,1000
|
|
20231114,104100,66045726,958,958,958,958,0
|
|
20231114,104000,66045726,958,959,959,958,1295
|
|
20231114,103900,64804621,959,959,959,958,2479
|
|
20231114,103800,62429250,959,959,959,959,16
|
|
20231114,103700,62413906,959,959,959,959,1405
|
|
20231114,103600,61066511,959,959,959,959,6
|
|
20231114,103500,61060757,958,958,958,958,0
|
|
20231114,103400,61060757,958,958,958,958,544
|
|
20231114,103300,60539605,958,958,958,958,0
|
|
20231114,103200,60539605,958,958,958,958,0
|
|
20231114,103100,60539605,958,959,959,958,5369
|
|
20231114,103000,55396091,959,959,959,959,0
|
|
20231114,102900,55396091,959,959,959,959,77
|
|
20231114,102800,55322248,959,959,959,959,7
|
|
20231114,102700,55315535,959,959,959,959,378
|
|
20231114,102600,54953033,960,959,960,959,11
|
|
20231114,102500,54942474,960,960,960,960,0
|
|
20231114,102400,54942474,960,960,960,960,107
|
|
20231114,102300,54839754,960,960,960,960,202
|
|
20231114,102200,54645834,962,962,962,962,0
|
|
20231114,102100,54645834,962,962,962,962,0
|
|
20231114,102000,54645834,962,962,962,962,0
|
|
20231114,101900,54645834,962,962,962,962,0
|
|
20231114,101800,54645834,962,962,962,962,3
|
|
20231114,101700,54642948,962,962,962,962,0
|
|
20231114,101600,54642948,962,962,962,962,0
|
|
20231114,101500,54642948,962,962,962,962,1
|
|
20231114,101400,54641986,958,958,958,958,0
|
|
20231114,101300,54641986,958,959,959,958,8401
|
|
20231114,101200,46592392,962,962,962,962,10
|
|
20231114,101100,46582772,962,962,962,962,0
|
|
20231114,101000,46582772,962,962,962,962,2
|
|
20231114,100900,46580848,962,962,962,962,114
|
|
20231114,100800,46471180,962,959,962,959,239
|
|
20231114,100700,46241676,962,961,962,961,109
|
|
20231114,100600,46136819,959,959,959,959,0
|
|
20231114,100500,46136819,959,959,959,959,0
|
|
20231114,100400,46136819,959,959,959,959,0
|
|
20231114,100300,46136819,959,961,961,959,104
|
|
20231114,100200,46036946,961,961,961,961,0
|
|
20231114,100100,46036946,961,961,961,961,948
|
|
20231114,100000,45125918,961,961,961,961,0
|
|
20231114,095900,45125918,961,961,961,961,2
|
|
20231114,095800,45123996,958,958,958,958,0
|
|
20231114,095700,45123996,958,961,961,958,1584
|
|
20231114,095600,43605062,961,961,961,961,0
|
|
20231114,095500,43605062,961,961,961,961,50
|
|
20231114,095400,43557012,962,962,962,962,1047
|
|
20231114,095300,42549798,962,961,962,961,293
|
|
20231114,095200,42268170,961,961,961,961,510
|
|
20231114,095100,41778060,961,961,961,961,190
|
|
20231114,095000,41595470,961,961,961,961,10
|
|
20231114,094900,41585860,962,962,962,962,400
|
|
20231114,094800,41201060,962,962,962,962,1
|
|
20231114,094700,41200098,960,960,960,960,2377
|
|
20231114,094600,38918178,962,961,962,961,75
|
|
20231114,094500,38846102,962,962,962,962,6
|
|
20231114,094400,38840330,961,961,961,961,1
|
|
20231114,094300,38839369,961,961,961,961,200
|
|
20231114,094200,38647169,961,961,961,961,12
|
|
20231114,094100,38635637,961,961,961,961,0
|
|
20231114,094000,38635637,961,961,961,961,108
|
|
20231114,093900,38531849,961,961,961,961,24
|
|
20231114,093800,38508785,962,962,962,961,5
|
|
20231114,093700,38503977,962,962,962,962,108
|
|
20231114,093600,38400081,962,962,962,962,0
|
|
20231114,093500,38400081,962,962,962,962,50
|
|
20231114,093400,38351981,962,962,962,962,111
|
|
20231114,093300,38245199,962,961,962,961,502
|
|
20231114,093200,37762775,962,962,962,958,5206
|
|
20231114,093100,32773603,962,962,962,962,121
|
|
20231114,093000,32657201,961,959,962,959,16400
|
|
20231114,092900,16908484,959,959,959,959,2
|
|
20231114,092800,16906566,959,959,959,959,7
|
|
20231114,092700,16899853,958,958,958,958,100
|
|
20231114,092600,16804053,959,959,959,959,21
|
|
20231114,092500,16783914,958,959,959,958,2804
|
|
20231114,092400,14097664,959,959,959,959,51
|
|
20231114,092300,14048755,959,959,960,959,615
|
|
20231114,092200,13458955,959,959,959,959,636
|
|
20231114,092100,12849031,959,960,960,959,75
|
|
20231114,092000,12777095,960,959,960,958,285
|
|
20231114,091900,12504038,959,959,959,959,129
|
|
20231114,091800,12380327,960,960,960,960,0
|
|
20231114,091700,12380327,960,960,960,960,34
|
|
20231114,091600,12347687,960,958,960,957,3048
|
|
20231114,091500,9430671,957,960,960,957,3083
|
|
20231114,091400,6477444,959,959,959,959,156
|
|
20231114,091300,6327840,961,961,961,961,0
|
|
20231114,091200,6327840,961,961,961,961,1
|
|
20231114,091100,6326879,958,962,962,958,4093
|
|
20231114,091000,2402167,962,962,962,962,436
|
|
20231114,090900,1982735,961,962,962,961,850
|
|
20231114,090800,1165036,962,962,962,960,100
|
|
20231114,090700,1069016,962,961,963,961,421
|
|
20231114,090600,664213,960,960,960,960,197
|
|
20231114,090500,475093,960,960,960,960,2
|
|
20231114,090400,473173,960,959,960,959,107
|
|
20231114,090300,370559,959,959,959,959,100
|
|
20231114,090200,274659,957,957,957,957,0
|
|
20231114,090100,274659,957,957,957,957,0
|
|
20231114,090000,274659,957,957,957,957,287
|