717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,205400,149637964,962,962,962,962,2290
|
|
20231115,205300,149637964,962,962,962,962,0
|
|
20231115,205200,149637964,962,962,962,962,0
|
|
20231115,205100,149637964,962,962,962,962,0
|
|
20231115,205000,149637964,962,962,962,962,0
|
|
20231115,204900,149637964,962,962,962,962,0
|
|
20231115,204800,149637964,962,962,962,962,0
|
|
20231115,204700,149637964,962,962,962,962,0
|
|
20231115,204600,149637964,962,962,962,962,0
|
|
20231115,204500,149637964,962,962,962,962,0
|
|
20231115,204400,149637964,962,962,962,962,0
|
|
20231115,204300,149637964,962,962,962,962,0
|
|
20231115,204200,149637964,962,962,962,962,0
|
|
20231115,204100,149637964,962,962,962,962,0
|
|
20231115,204000,149637964,962,962,962,962,0
|
|
20231115,203900,149637964,962,962,962,962,0
|
|
20231115,203800,149637964,962,962,962,962,0
|
|
20231115,203700,149637964,962,962,962,962,0
|
|
20231115,203600,149637964,962,962,962,962,0
|
|
20231115,203500,149637964,962,962,962,962,0
|
|
20231115,203400,149637964,962,962,962,962,0
|
|
20231115,203300,149637964,962,962,962,962,0
|
|
20231115,203200,149637964,962,962,962,962,0
|
|
20231115,203100,149637964,962,962,962,962,0
|
|
20231115,203000,149637964,962,962,962,962,0
|
|
20231115,202900,149637964,962,962,962,962,0
|
|
20231115,202800,149637964,962,962,962,962,0
|
|
20231115,202700,149637964,962,962,962,962,0
|
|
20231115,202600,149637964,962,962,962,962,0
|
|
20231115,202500,149637964,962,962,962,962,0
|
|
20231115,202400,149637964,962,962,962,962,2290
|
|
20231115,202300,149637964,962,962,962,962,0
|
|
20231115,202200,149637964,962,962,962,962,0
|
|
20231115,202100,149637964,962,962,962,962,0
|
|
20231115,202000,149637964,962,962,962,962,0
|
|
20231115,201900,149637964,962,962,962,962,0
|
|
20231115,201800,149637964,962,962,962,962,0
|
|
20231115,201700,149637964,962,962,962,962,0
|
|
20231115,201600,149637964,962,962,962,962,0
|
|
20231115,201500,149637964,962,962,962,962,0
|
|
20231115,201400,149637964,962,962,962,962,0
|
|
20231115,201300,149637964,962,962,962,962,0
|
|
20231115,201200,149637964,962,962,962,962,0
|
|
20231115,201100,149637964,962,962,962,962,0
|
|
20231115,201000,149637964,962,962,962,962,0
|
|
20231115,200900,149637964,962,962,962,962,0
|
|
20231115,200800,149637964,962,962,962,962,0
|
|
20231115,200700,149637964,962,962,962,962,0
|
|
20231115,200600,149637964,962,962,962,962,0
|
|
20231115,200500,149637964,962,962,962,962,0
|
|
20231115,200400,149637964,962,962,962,962,0
|
|
20231115,200300,149637964,962,962,962,962,0
|
|
20231115,200200,149637964,962,962,962,962,0
|
|
20231115,200100,149637964,962,962,962,962,0
|
|
20231115,200000,149637964,962,962,962,962,0
|
|
20231115,195900,149637964,962,962,962,962,0
|
|
20231115,195800,149637964,962,962,962,962,0
|
|
20231115,195700,149637964,962,962,962,962,0
|
|
20231115,195600,149637964,962,962,962,962,0
|
|
20231115,195500,149637964,962,962,962,962,0
|
|
20231115,195400,149637964,962,962,962,962,2290
|
|
20231115,195300,149637964,962,962,962,962,0
|
|
20231115,195200,149637964,962,962,962,962,0
|
|
20231115,195100,149637964,962,962,962,962,0
|
|
20231115,195000,149637964,962,962,962,962,0
|
|
20231115,194900,149637964,962,962,962,962,0
|
|
20231115,194800,149637964,962,962,962,962,0
|
|
20231115,194700,149637964,962,962,962,962,0
|
|
20231115,194600,149637964,962,962,962,962,0
|
|
20231115,194500,149637964,962,962,962,962,0
|
|
20231115,194400,149637964,962,962,962,962,0
|
|
20231115,194300,149637964,962,962,962,962,0
|
|
20231115,194200,149637964,962,962,962,962,0
|
|
20231115,194100,149637964,962,962,962,962,0
|
|
20231115,194000,149637964,962,962,962,962,0
|
|
20231115,193900,149637964,962,962,962,962,0
|
|
20231115,193800,149637964,962,962,962,962,0
|
|
20231115,193700,149637964,962,962,962,962,0
|
|
20231115,193600,149637964,962,962,962,962,0
|
|
20231115,193500,149637964,962,962,962,962,0
|
|
20231115,193400,149637964,962,962,962,962,0
|
|
20231115,193300,149637964,962,962,962,962,0
|
|
20231115,193200,149637964,962,962,962,962,0
|
|
20231115,193100,149637964,962,962,962,962,0
|
|
20231115,193000,149637964,962,962,962,962,0
|
|
20231115,192900,149637964,962,962,962,962,0
|
|
20231115,192800,149637964,962,962,962,962,0
|
|
20231115,192700,149637964,962,962,962,962,0
|
|
20231115,192600,149637964,962,962,962,962,0
|
|
20231115,192500,149637964,962,962,962,962,0
|
|
20231115,192400,149637964,962,962,962,962,2290
|
|
20231115,192300,149637964,962,962,962,962,0
|
|
20231115,192200,149637964,962,962,962,962,0
|
|
20231115,192100,149637964,962,962,962,962,0
|
|
20231115,192000,149637964,962,962,962,962,0
|
|
20231115,191900,149637964,962,962,962,962,0
|
|
20231115,191800,149637964,962,962,962,962,0
|
|
20231115,191700,149637964,962,962,962,962,0
|
|
20231115,191600,149637964,962,962,962,962,0
|
|
20231115,191500,149637964,962,962,962,962,0
|
|
20231115,191400,149637964,962,962,962,962,0
|
|
20231115,191300,149637964,962,962,962,962,0
|
|
20231115,191200,149637964,962,962,962,962,0
|
|
20231115,191100,149637964,962,962,962,962,0
|
|
20231115,191000,149637964,962,962,962,962,0
|
|
20231115,190900,149637964,962,962,962,962,0
|
|
20231115,190800,149637964,962,962,962,962,0
|
|
20231115,190700,149637964,962,962,962,962,0
|
|
20231115,190600,149637964,962,962,962,962,0
|
|
20231115,190500,149637964,962,962,962,962,0
|
|
20231115,190400,149637964,962,962,962,962,0
|
|
20231115,190300,149637964,962,962,962,962,0
|
|
20231115,190200,149637964,962,962,962,962,0
|
|
20231115,190100,149637964,962,962,962,962,0
|
|
20231115,190000,149637964,962,962,962,962,0
|
|
20231115,185900,149637964,962,962,962,962,0
|
|
20231115,185800,149637964,962,962,962,962,0
|
|
20231115,185700,149637964,962,962,962,962,0
|
|
20231115,185600,149637964,962,962,962,962,0
|
|
20231115,185500,149637964,962,962,962,962,0
|
|
20231115,185400,149637964,962,962,962,962,2290
|
|
20231115,185300,149637964,962,962,962,962,0
|
|
20231115,185200,149637964,962,962,962,962,0
|
|
20231115,185100,149637964,962,962,962,962,0
|
|
20231115,185000,149637964,962,962,962,962,0
|
|
20231115,184900,149637964,962,962,962,962,0
|
|
20231115,184800,149637964,962,962,962,962,0
|
|
20231115,184700,149637964,962,962,962,962,0
|
|
20231115,184600,149637964,962,962,962,962,0
|
|
20231115,184500,149637964,962,962,962,962,0
|
|
20231115,184400,149637964,962,962,962,962,0
|
|
20231115,184300,149637964,962,962,962,962,0
|
|
20231115,184200,149637964,962,962,962,962,0
|
|
20231115,184100,149637964,962,962,962,962,0
|
|
20231115,184000,149637964,962,962,962,962,0
|
|
20231115,183900,149637964,962,962,962,962,0
|
|
20231115,183800,149637964,962,962,962,962,0
|
|
20231115,183700,149637964,962,962,962,962,0
|
|
20231115,183600,149637964,962,962,962,962,0
|
|
20231115,183500,149637964,962,962,962,962,0
|
|
20231115,183400,149637964,962,962,962,962,0
|
|
20231115,183300,149637964,962,962,962,962,0
|
|
20231115,183200,149637964,962,962,962,962,0
|
|
20231115,183100,149637964,962,962,962,962,0
|
|
20231115,183000,149637964,962,962,962,962,0
|
|
20231115,182900,149637964,962,962,962,962,0
|
|
20231115,182800,149637964,962,962,962,962,0
|
|
20231115,182700,149637964,962,962,962,962,0
|
|
20231115,182600,149637964,962,962,962,962,0
|
|
20231115,182500,149637964,962,962,962,962,0
|
|
20231115,182400,149637964,962,962,962,962,2290
|
|
20231115,182300,149637964,962,962,962,962,0
|
|
20231115,182200,149637964,962,962,962,962,0
|
|
20231115,182100,149637964,962,962,962,962,0
|
|
20231115,182000,149637964,962,962,962,962,0
|
|
20231115,181900,149637964,962,962,962,962,0
|
|
20231115,181800,149637964,962,962,962,962,0
|
|
20231115,181700,149637964,962,962,962,962,0
|
|
20231115,181600,149637964,962,962,962,962,0
|
|
20231115,181500,149637964,962,962,962,962,0
|
|
20231115,181400,149637964,962,962,962,962,0
|
|
20231115,181300,149637964,962,962,962,962,0
|
|
20231115,181200,149637964,962,962,962,962,0
|
|
20231115,181100,149637964,962,962,962,962,0
|
|
20231115,181000,149637964,962,962,962,962,0
|
|
20231115,180900,149637964,962,962,962,962,0
|
|
20231115,180800,149637964,962,962,962,962,0
|
|
20231115,180700,149637964,962,962,962,962,0
|
|
20231115,180600,149637964,962,962,962,962,0
|
|
20231115,180500,149637964,962,962,962,962,0
|
|
20231115,180400,149637964,962,962,962,962,0
|
|
20231115,180300,149637964,962,962,962,962,0
|
|
20231115,180200,149637964,962,962,962,962,0
|
|
20231115,180100,149637964,962,962,962,962,0
|
|
20231115,180000,149637964,962,962,962,962,0
|
|
20231115,175900,149637964,962,962,962,962,0
|
|
20231115,175800,149637964,962,962,962,962,0
|
|
20231115,175700,149637964,962,962,962,962,0
|
|
20231115,175600,149637964,962,962,962,962,0
|
|
20231115,175500,149637964,962,962,962,962,0
|
|
20231115,175400,149637964,962,962,962,962,2290
|
|
20231115,175300,149637964,962,962,962,962,0
|
|
20231115,175200,149637964,962,962,962,962,0
|
|
20231115,175100,149637964,962,962,962,962,0
|
|
20231115,175000,149637964,962,962,962,962,0
|
|
20231115,174900,149637964,962,962,962,962,0
|
|
20231115,174800,149637964,962,962,962,962,0
|
|
20231115,174700,149637964,962,962,962,962,0
|
|
20231115,174600,149637964,962,962,962,962,0
|
|
20231115,174500,149637964,962,962,962,962,0
|
|
20231115,174400,149637964,962,962,962,962,0
|
|
20231115,174300,149637964,962,962,962,962,0
|
|
20231115,174200,149637964,962,962,962,962,0
|
|
20231115,174100,149637964,962,962,962,962,0
|
|
20231115,174000,149637964,962,962,962,962,0
|
|
20231115,173900,149637964,962,962,962,962,0
|
|
20231115,173800,149637964,962,962,962,962,0
|
|
20231115,173700,149637964,962,962,962,962,0
|
|
20231115,173600,149637964,962,962,962,962,0
|
|
20231115,173500,149637964,962,962,962,962,0
|
|
20231115,173400,149637964,962,962,962,962,0
|
|
20231115,173300,149637964,962,962,962,962,0
|
|
20231115,173200,149637964,962,962,962,962,0
|
|
20231115,173100,149637964,962,962,962,962,0
|
|
20231115,173000,149637964,962,962,962,962,0
|
|
20231115,172900,149637964,962,962,962,962,0
|
|
20231115,172800,149637964,962,962,962,962,0
|
|
20231115,172700,149637964,962,962,962,962,0
|
|
20231115,172600,149637964,962,962,962,962,0
|
|
20231115,172500,149637964,962,962,962,962,0
|
|
20231115,172400,149637964,962,962,962,962,2290
|
|
20231115,172300,149637964,962,962,962,962,0
|
|
20231115,172200,149637964,962,962,962,962,0
|
|
20231115,172100,149637964,962,962,962,962,0
|
|
20231115,172000,149637964,962,962,962,962,0
|
|
20231115,171900,149637964,962,962,962,962,0
|
|
20231115,171800,149637964,962,962,962,962,0
|
|
20231115,171700,149637964,962,962,962,962,0
|
|
20231115,171600,149637964,962,962,962,962,0
|
|
20231115,171500,149637964,962,962,962,962,0
|
|
20231115,171400,149637964,962,962,962,962,0
|
|
20231115,171300,149637964,962,962,962,962,0
|
|
20231115,171200,149637964,962,962,962,962,0
|
|
20231115,171100,149637964,962,962,962,962,0
|
|
20231115,171000,149637964,962,962,962,962,0
|
|
20231115,170900,149637964,962,962,962,962,0
|
|
20231115,170800,149637964,962,962,962,962,0
|
|
20231115,170700,149637964,962,962,962,962,0
|
|
20231115,170600,149637964,962,962,962,962,0
|
|
20231115,170500,149637964,962,962,962,962,0
|
|
20231115,170400,149637964,962,962,962,962,0
|
|
20231115,170300,149637964,962,962,962,962,0
|
|
20231115,170200,149637964,962,962,962,962,0
|
|
20231115,170100,149637964,962,962,962,962,0
|
|
20231115,170000,149637964,962,962,962,962,0
|
|
20231115,165900,149637964,962,962,962,962,0
|
|
20231115,165800,149637964,962,962,962,962,0
|
|
20231115,165700,149637964,962,962,962,962,0
|
|
20231115,165600,149637964,962,962,962,962,0
|
|
20231115,165500,149637964,962,962,962,962,0
|
|
20231115,165400,149637964,962,962,962,962,2290
|
|
20231115,165300,149637964,962,962,962,962,0
|
|
20231115,165200,149637964,962,962,962,962,0
|
|
20231115,165100,149637964,962,962,962,962,0
|
|
20231115,165000,149637964,962,962,962,962,0
|
|
20231115,164900,149637964,962,962,962,962,0
|
|
20231115,164800,149637964,962,962,962,962,0
|
|
20231115,164700,149637964,962,962,962,962,0
|
|
20231115,164600,149637964,962,962,962,962,0
|
|
20231115,164500,149637964,962,962,962,962,0
|
|
20231115,164400,149637964,962,962,962,962,0
|
|
20231115,164300,149637964,962,962,962,962,0
|
|
20231115,164200,149637964,962,962,962,962,0
|
|
20231115,164100,149637964,962,962,962,962,0
|
|
20231115,164000,149637964,962,962,962,962,0
|
|
20231115,163900,149637964,962,962,962,962,0
|
|
20231115,163800,149637964,962,962,962,962,0
|
|
20231115,163700,149637964,962,962,962,962,0
|
|
20231115,163600,149637964,962,962,962,962,0
|
|
20231115,163500,149637964,962,962,962,962,0
|
|
20231115,163400,149637964,962,962,962,962,0
|
|
20231115,163300,149637964,962,962,962,962,0
|
|
20231115,163200,149637964,962,962,962,962,0
|
|
20231115,163100,149637964,962,962,962,962,0
|
|
20231115,163000,149637964,962,962,962,962,0
|
|
20231115,162900,149637964,962,962,962,962,0
|
|
20231115,162800,149637964,962,962,962,962,0
|
|
20231115,162700,149637964,962,962,962,962,0
|
|
20231115,162600,149637964,962,962,962,962,0
|
|
20231115,162500,149637964,962,962,962,962,0
|
|
20231115,162400,149637964,962,962,962,962,2290
|
|
20231115,162300,149637964,962,962,962,962,0
|
|
20231115,162200,149637964,962,962,962,962,0
|
|
20231115,162100,149637964,962,962,962,962,0
|
|
20231115,162000,149637964,962,962,962,962,0
|
|
20231115,161900,149637964,962,962,962,962,0
|
|
20231115,161800,149637964,962,962,962,962,0
|
|
20231115,161700,149637964,962,962,962,962,0
|
|
20231115,161600,149637964,962,962,962,962,0
|
|
20231115,161500,149637964,962,962,962,962,0
|
|
20231115,161400,149637964,962,962,962,962,0
|
|
20231115,161300,149637964,962,962,962,962,0
|
|
20231115,161200,149637964,962,962,962,962,0
|
|
20231115,161100,149637964,962,962,962,962,0
|
|
20231115,161000,149637964,962,962,962,962,0
|
|
20231115,160900,149637964,962,962,962,962,0
|
|
20231115,160800,149637964,962,962,962,962,0
|
|
20231115,160700,149637964,962,962,962,962,0
|
|
20231115,160600,149637964,962,962,962,962,0
|
|
20231115,160500,149637964,962,962,962,962,0
|
|
20231115,160400,149637964,962,962,962,962,0
|
|
20231115,160300,149637964,962,962,962,962,0
|
|
20231115,160200,149637964,962,962,962,962,0
|
|
20231115,160100,149637964,962,962,962,962,0
|
|
20231115,160000,149637964,962,962,962,962,0
|
|
20231115,155900,149637964,962,962,962,962,0
|
|
20231115,155800,149637964,962,962,962,962,0
|
|
20231115,155700,149637964,962,962,962,962,0
|
|
20231115,155600,149637964,962,962,962,962,0
|
|
20231115,155500,149637964,962,962,962,962,0
|
|
20231115,155400,149637964,962,962,962,962,2290
|
|
20231115,155300,149637964,962,962,962,962,0
|
|
20231115,155200,149637964,962,962,962,962,0
|
|
20231115,155100,149637964,962,962,962,962,0
|
|
20231115,155000,149637964,962,962,962,962,0
|
|
20231115,154900,149637964,962,962,962,962,0
|
|
20231115,154800,149637964,962,962,962,962,0
|
|
20231115,154700,149637964,962,962,962,962,0
|
|
20231115,154600,149637964,962,962,962,962,0
|
|
20231115,154500,149637964,962,962,962,962,0
|
|
20231115,154400,149637964,962,962,962,962,0
|
|
20231115,154300,149637964,962,962,962,962,0
|
|
20231115,154200,149637964,962,962,962,962,0
|
|
20231115,154100,149637964,962,962,962,962,0
|
|
20231115,154000,149637964,962,962,962,962,0
|
|
20231115,153900,149637964,962,962,962,962,0
|
|
20231115,153800,149637964,962,962,962,962,0
|
|
20231115,153700,149637964,962,962,962,962,0
|
|
20231115,153600,149637964,962,962,962,962,0
|
|
20231115,153500,149637964,962,962,962,962,0
|
|
20231115,153400,149637964,962,962,962,962,0
|
|
20231115,153300,149637964,962,962,962,962,0
|
|
20231115,153200,149637964,962,962,962,962,0
|
|
20231115,153100,149637964,962,962,962,962,0
|
|
20231115,153000,149637964,962,962,962,962,2290
|
|
20231115,152900,147434984,962,962,962,962,0
|
|
20231115,152800,147434984,962,962,962,962,0
|
|
20231115,152700,147434984,962,962,962,962,0
|
|
20231115,152600,147434984,962,962,962,962,0
|
|
20231115,152500,147434984,962,962,962,962,0
|
|
20231115,152400,147434984,962,962,962,962,0
|
|
20231115,152300,147434984,962,962,962,962,0
|
|
20231115,152200,147434984,962,962,962,962,0
|
|
20231115,152100,147434984,962,962,962,962,0
|
|
20231115,152000,147434984,962,962,962,962,0
|
|
20231115,151900,147434984,962,962,962,962,0
|
|
20231115,151800,147434984,962,962,962,962,0
|
|
20231115,151700,147434984,962,962,962,962,10
|
|
20231115,151600,147425364,962,964,964,962,300
|
|
20231115,151500,147136758,964,964,964,964,0
|
|
20231115,151400,147136758,964,964,964,964,0
|
|
20231115,151300,147136758,964,964,964,964,0
|
|
20231115,151200,147136758,964,964,964,964,3
|
|
20231115,151100,147133866,964,965,965,964,120
|
|
20231115,151000,147018166,965,965,965,965,104
|
|
20231115,150900,146917806,964,964,964,964,500
|
|
20231115,150800,146435806,962,962,962,962,0
|
|
20231115,150700,146435806,962,964,964,962,1324
|
|
20231115,150600,145159918,964,964,964,964,100
|
|
20231115,150500,145063518,964,964,964,964,1010
|
|
20231115,150400,144089878,963,963,963,963,0
|
|
20231115,150300,144089878,963,963,963,963,1000
|
|
20231115,150200,143126878,962,962,962,962,0
|
|
20231115,150100,143126878,962,962,962,962,0
|
|
20231115,150000,143126878,962,963,963,962,13400
|
|
20231115,145900,130236007,963,963,963,963,0
|
|
20231115,145800,130236007,963,963,963,963,20
|
|
20231115,145700,130216747,963,963,963,963,0
|
|
20231115,145600,130216747,963,962,963,962,773
|
|
20231115,145500,129472359,962,962,962,962,0
|
|
20231115,145400,129472359,962,963,963,962,2
|
|
20231115,145300,129470434,963,963,963,963,0
|
|
20231115,145200,129470434,963,963,963,963,1
|
|
20231115,145100,129469471,963,963,963,963,2
|
|
20231115,145000,129467545,962,962,962,962,0
|
|
20231115,144900,129467545,962,962,962,962,0
|
|
20231115,144800,129467545,962,962,962,962,0
|
|
20231115,144700,129467545,962,962,962,962,0
|
|
20231115,144600,129467545,962,962,962,962,0
|
|
20231115,144500,129467545,962,963,963,962,601
|
|
20231115,144400,128889363,962,962,962,962,1000
|
|
20231115,144300,127927363,962,962,962,962,600
|
|
20231115,144200,127350163,962,962,962,962,18
|
|
20231115,144100,127332847,962,962,962,962,100
|
|
20231115,144000,127236647,962,962,962,962,200
|
|
20231115,143900,127044247,962,962,962,962,665
|
|
20231115,143800,126404517,963,963,963,963,17
|
|
20231115,143700,126388146,964,964,964,964,400
|
|
20231115,143600,126002546,964,963,964,963,1417
|
|
20231115,143500,124637758,964,964,964,964,400
|
|
20231115,143400,124252158,963,963,963,963,0
|
|
20231115,143300,124252158,963,963,963,963,200
|
|
20231115,143200,124059558,963,963,963,963,5188
|
|
20231115,143100,119063514,963,963,963,963,0
|
|
20231115,143000,119063514,963,963,963,963,80
|
|
20231115,142900,118986474,963,963,963,963,0
|
|
20231115,142800,118986474,963,963,963,963,0
|
|
20231115,142700,118986474,963,963,963,963,103
|
|
20231115,142600,118887285,963,963,963,963,0
|
|
20231115,142500,118887285,963,963,963,963,70
|
|
20231115,142400,118819875,963,963,963,963,0
|
|
20231115,142300,118819875,963,963,963,963,0
|
|
20231115,142200,118819875,963,963,963,963,0
|
|
20231115,142100,118819875,963,963,963,963,0
|
|
20231115,142000,118819875,963,963,963,963,1
|
|
20231115,141900,118818912,962,962,962,962,0
|
|
20231115,141800,118818912,962,962,962,962,0
|
|
20231115,141700,118818912,962,962,962,962,0
|
|
20231115,141600,118818912,962,962,962,962,0
|
|
20231115,141500,118818912,962,962,962,962,0
|
|
20231115,141400,118818912,962,962,962,962,0
|
|
20231115,141300,118818912,962,962,962,962,0
|
|
20231115,141200,118818912,962,962,962,962,0
|
|
20231115,141100,118818912,962,962,962,962,0
|
|
20231115,141000,118818912,962,962,962,962,2000
|
|
20231115,140900,116894912,962,962,962,962,0
|
|
20231115,140800,116894912,962,962,962,962,0
|
|
20231115,140700,116894912,962,963,963,962,1004
|
|
20231115,140600,115928594,962,963,963,962,98
|
|
20231115,140500,115834230,962,962,962,962,0
|
|
20231115,140400,115834230,962,962,962,962,0
|
|
20231115,140300,115834230,962,962,962,962,0
|
|
20231115,140200,115834230,962,962,962,962,1853
|
|
20231115,140100,114051644,962,962,962,962,102
|
|
20231115,140000,113953520,962,962,962,962,33
|
|
20231115,135900,113921774,962,961,962,961,101
|
|
20231115,135800,113824613,962,962,962,962,0
|
|
20231115,135700,113824613,962,961,962,961,2520
|
|
20231115,135600,111402873,961,961,961,961,0
|
|
20231115,135500,111402873,961,961,961,961,205
|
|
20231115,135400,111205868,962,962,962,962,1
|
|
20231115,135300,111204906,962,962,962,962,192
|
|
20231115,135200,111020202,962,962,962,962,263
|
|
20231115,135100,110767196,961,961,961,961,1
|
|
20231115,135000,110766235,962,962,962,962,3277
|
|
20231115,134900,107613761,962,962,962,962,0
|
|
20231115,134800,107613761,962,962,962,962,3
|
|
20231115,134700,107610875,962,962,962,962,0
|
|
20231115,134600,107610875,962,962,962,962,4
|
|
20231115,134500,107607027,962,962,962,962,0
|
|
20231115,134400,107607027,962,962,962,962,0
|
|
20231115,134300,107607027,962,962,962,962,0
|
|
20231115,134200,107607027,962,962,962,962,0
|
|
20231115,134100,107607027,962,962,962,962,0
|
|
20231115,134000,107607027,962,962,962,962,0
|
|
20231115,133900,107607027,962,962,962,962,200
|
|
20231115,133800,107414627,962,962,962,962,0
|
|
20231115,133700,107414627,962,962,962,962,0
|
|
20231115,133600,107414627,962,962,962,962,0
|
|
20231115,133500,107414627,962,961,962,961,714
|
|
20231115,133400,106728462,961,961,961,961,0
|
|
20231115,133300,106728462,961,961,961,961,0
|
|
20231115,133200,106728462,961,961,961,961,0
|
|
20231115,133100,106728462,961,962,962,961,2
|
|
20231115,133000,106726539,962,962,962,962,0
|
|
20231115,132900,106726539,962,962,962,962,89
|
|
20231115,132800,106640921,962,962,962,962,10
|
|
20231115,132700,106631301,962,962,962,962,0
|
|
20231115,132600,106631301,962,962,962,962,0
|
|
20231115,132500,106631301,962,962,962,962,0
|
|
20231115,132400,106631301,962,962,962,962,0
|
|
20231115,132300,106631301,962,962,962,962,53
|
|
20231115,132200,106580315,961,961,961,961,5
|
|
20231115,132100,106575510,961,961,961,961,700
|
|
20231115,132000,105902810,961,961,961,961,1700
|
|
20231115,131900,104269110,961,961,961,961,1033
|
|
20231115,131800,103276397,962,962,962,962,0
|
|
20231115,131700,103276397,962,962,962,962,0
|
|
20231115,131600,103276397,962,962,962,962,150
|
|
20231115,131500,103132097,962,961,962,961,25
|
|
20231115,131400,103108052,962,962,962,962,5
|
|
20231115,131300,103103242,961,961,961,961,0
|
|
20231115,131200,103103242,961,961,961,961,0
|
|
20231115,131100,103103242,961,961,961,961,1835
|
|
20231115,131000,101339807,961,961,961,961,0
|
|
20231115,130900,101339807,961,961,961,961,0
|
|
20231115,130800,101339807,961,961,961,961,0
|
|
20231115,130700,101339807,961,961,961,961,8
|
|
20231115,130600,101332119,960,960,960,960,0
|
|
20231115,130500,101332119,960,960,960,960,0
|
|
20231115,130400,101332119,960,960,960,960,100
|
|
20231115,130300,101236119,961,961,961,961,0
|
|
20231115,130200,101236119,961,961,961,961,328
|
|
20231115,130100,100920911,961,961,961,961,0
|
|
20231115,130000,100920911,961,960,961,960,127
|
|
20231115,125900,100798990,960,960,960,960,100
|
|
20231115,125800,100702990,960,960,960,960,0
|
|
20231115,125700,100702990,960,961,961,960,3
|
|
20231115,125600,100700109,961,961,961,961,0
|
|
20231115,125500,100700109,961,961,961,961,0
|
|
20231115,125400,100700109,961,961,961,961,10
|
|
20231115,125300,100690499,961,961,961,961,600
|
|
20231115,125200,100113899,961,961,961,961,0
|
|
20231115,125100,100113899,961,961,961,961,0
|
|
20231115,125000,100113899,961,961,961,961,0
|
|
20231115,124900,100113899,961,961,961,961,0
|
|
20231115,124800,100113899,961,961,961,961,1
|
|
20231115,124700,100112938,959,960,960,959,150
|
|
20231115,124600,99969086,959,959,959,959,2130
|
|
20231115,124500,97926416,959,960,960,959,4088
|
|
20231115,124400,94006014,960,961,961,960,27
|
|
20231115,124300,93980072,961,961,961,961,200
|
|
20231115,124200,93787872,959,959,959,959,0
|
|
20231115,124100,93787872,959,959,959,959,2081
|
|
20231115,124000,91792193,960,960,960,960,18
|
|
20231115,123900,91774913,960,960,960,960,4065
|
|
20231115,123800,87872513,960,960,960,960,7122
|
|
20231115,123700,81035393,961,961,961,961,5
|
|
20231115,123600,81030588,961,961,961,961,1
|
|
20231115,123500,81029627,961,961,961,961,1
|
|
20231115,123400,81028666,961,961,961,961,5
|
|
20231115,123300,81023861,961,961,961,961,0
|
|
20231115,123200,81023861,961,961,961,961,1
|
|
20231115,123100,81022900,961,961,961,961,0
|
|
20231115,123000,81022900,961,961,961,961,1
|
|
20231115,122900,81021939,961,961,961,961,2
|
|
20231115,122800,81020017,961,961,961,961,10
|
|
20231115,122700,81010407,961,962,962,961,5800
|
|
20231115,122600,75436595,961,961,961,961,0
|
|
20231115,122500,75436595,961,961,961,961,0
|
|
20231115,122400,75436595,961,961,961,961,7
|
|
20231115,122300,75429868,961,961,961,961,512
|
|
20231115,122200,74937836,962,962,962,962,238
|
|
20231115,122100,74708880,961,961,961,961,0
|
|
20231115,122000,74708880,961,961,961,961,1
|
|
20231115,121900,74707919,961,961,961,961,0
|
|
20231115,121800,74707919,961,961,961,961,1
|
|
20231115,121700,74706958,961,961,961,961,0
|
|
20231115,121600,74706958,961,961,961,961,0
|
|
20231115,121500,74706958,961,962,962,961,80
|
|
20231115,121400,74630011,962,962,962,962,13
|
|
20231115,121300,74617505,962,962,962,962,0
|
|
20231115,121200,74617505,962,962,962,962,11
|
|
20231115,121100,74606923,962,962,962,962,0
|
|
20231115,121000,74606923,962,962,962,962,0
|
|
20231115,120900,74606923,962,962,962,962,0
|
|
20231115,120800,74606923,962,962,962,962,4
|
|
20231115,120700,74603075,961,961,961,961,3597
|
|
20231115,120600,71146358,962,962,962,962,10
|
|
20231115,120500,71136738,962,962,962,962,0
|
|
20231115,120400,71136738,962,962,962,962,50
|
|
20231115,120300,71088638,962,962,962,962,0
|
|
20231115,120200,71088638,962,962,962,962,0
|
|
20231115,120100,71088638,962,962,962,962,0
|
|
20231115,120000,71088638,962,962,962,962,1
|
|
20231115,115900,71087676,961,961,961,961,0
|
|
20231115,115800,71087676,961,961,961,961,0
|
|
20231115,115700,71087676,961,961,961,961,71
|
|
20231115,115600,71019445,962,962,962,962,21
|
|
20231115,115500,70999243,962,962,962,962,0
|
|
20231115,115400,70999243,962,962,962,962,0
|
|
20231115,115300,70999243,962,962,962,962,3
|
|
20231115,115200,70996357,962,962,962,962,1021
|
|
20231115,115100,70014155,962,962,962,962,0
|
|
20231115,115000,70014155,962,962,962,962,0
|
|
20231115,114900,70014155,962,962,962,962,1
|
|
20231115,114800,70013193,962,962,962,962,2
|
|
20231115,114700,70011269,962,962,962,962,118
|
|
20231115,114600,69897753,962,962,962,962,0
|
|
20231115,114500,69897753,962,962,962,962,0
|
|
20231115,114400,69897753,962,962,962,962,0
|
|
20231115,114300,69897753,962,962,962,962,186
|
|
20231115,114200,69718821,962,962,962,962,0
|
|
20231115,114100,69718821,962,962,962,962,0
|
|
20231115,114000,69718821,962,962,962,962,0
|
|
20231115,113900,69718821,962,962,962,962,31
|
|
20231115,113800,69688999,962,962,962,962,0
|
|
20231115,113700,69688999,962,962,962,962,200
|
|
20231115,113600,69496599,963,963,963,963,0
|
|
20231115,113500,69496599,963,963,963,963,0
|
|
20231115,113400,69496599,963,963,963,963,0
|
|
20231115,113300,69496599,963,963,963,963,1201
|
|
20231115,113200,68340036,963,963,963,963,30
|
|
20231115,113100,68311146,963,963,963,963,8
|
|
20231115,113000,68303442,963,963,963,963,0
|
|
20231115,112900,68303442,963,962,963,962,22
|
|
20231115,112800,68282267,963,963,963,963,8
|
|
20231115,112700,68274563,963,963,963,963,0
|
|
20231115,112600,68274563,963,963,963,963,2
|
|
20231115,112500,68272637,963,963,963,963,0
|
|
20231115,112400,68272637,963,963,963,963,1
|
|
20231115,112300,68271674,963,963,963,963,0
|
|
20231115,112200,68271674,963,963,963,963,3
|
|
20231115,112100,68268785,962,962,962,962,0
|
|
20231115,112000,68268785,962,962,962,962,266
|
|
20231115,111900,68012893,963,963,963,963,0
|
|
20231115,111800,68012893,963,963,963,963,1
|
|
20231115,111700,68011930,963,963,963,963,20
|
|
20231115,111600,67992670,963,963,963,963,0
|
|
20231115,111500,67992670,963,963,963,963,0
|
|
20231115,111400,67992670,963,963,963,963,106
|
|
20231115,111300,67890592,963,963,963,963,0
|
|
20231115,111200,67890592,963,963,963,963,1
|
|
20231115,111100,67889629,962,962,962,962,155
|
|
20231115,111000,67740519,962,962,962,962,8
|
|
20231115,110900,67732823,963,962,963,962,347
|
|
20231115,110800,67398709,962,962,962,962,0
|
|
20231115,110700,67398709,962,962,962,962,104
|
|
20231115,110600,67298661,962,963,963,962,16
|
|
20231115,110500,67283254,963,963,963,963,6
|
|
20231115,110400,67277476,963,962,963,962,366
|
|
20231115,110300,66925324,962,962,962,962,304
|
|
20231115,110200,66632876,963,963,963,963,139
|
|
20231115,110100,66499019,963,962,963,962,73
|
|
20231115,110000,66428790,963,963,963,963,20
|
|
20231115,105900,66409530,963,963,963,963,10
|
|
20231115,105800,66399900,963,963,963,963,104
|
|
20231115,105700,66299748,963,963,963,963,20
|
|
20231115,105600,66280488,963,963,963,963,21
|
|
20231115,105500,66260265,963,963,963,963,0
|
|
20231115,105400,66260265,963,963,963,963,100
|
|
20231115,105300,66163965,963,963,963,963,0
|
|
20231115,105200,66163965,963,963,963,963,0
|
|
20231115,105100,66163965,963,963,963,963,0
|
|
20231115,105000,66163965,963,963,963,963,0
|
|
20231115,104900,66163965,963,963,963,963,42
|
|
20231115,104800,66123519,963,963,963,963,0
|
|
20231115,104700,66123519,963,963,963,963,10
|
|
20231115,104600,66113889,963,963,963,963,0
|
|
20231115,104500,66113889,963,963,963,963,10
|
|
20231115,104400,66104259,963,963,963,963,0
|
|
20231115,104300,66104259,963,963,963,963,0
|
|
20231115,104200,66104259,963,963,963,963,100
|
|
20231115,104100,66007959,963,963,963,963,1
|
|
20231115,104000,66006996,963,963,963,963,0
|
|
20231115,103900,66006996,963,963,963,963,20
|
|
20231115,103800,65987736,963,963,963,963,104
|
|
20231115,103700,65887584,963,963,963,963,100
|
|
20231115,103600,65791284,963,963,963,963,0
|
|
20231115,103500,65791284,963,963,963,963,200
|
|
20231115,103400,65598684,963,963,963,963,1100
|
|
20231115,103300,64539384,963,963,963,963,296
|
|
20231115,103200,64254336,963,963,963,963,302
|
|
20231115,103100,63963510,963,963,963,963,153
|
|
20231115,103000,63816171,963,963,963,963,100
|
|
20231115,102900,63719871,963,963,963,963,0
|
|
20231115,102800,63719871,963,963,963,963,22
|
|
20231115,102700,63698685,963,963,963,963,2
|
|
20231115,102600,63696759,963,963,963,963,201
|
|
20231115,102500,63503196,963,963,963,963,85
|
|
20231115,102400,63421341,963,963,963,963,5
|
|
20231115,102300,63416526,963,963,963,963,0
|
|
20231115,102200,63416526,963,963,963,963,510
|
|
20231115,102100,62925396,963,963,963,963,511
|
|
20231115,102000,62433303,964,964,964,964,0
|
|
20231115,101900,62433303,964,964,964,964,1
|
|
20231115,101800,62432339,964,963,964,963,1468
|
|
20231115,101700,61018523,963,963,963,963,0
|
|
20231115,101600,61018523,963,963,963,963,12
|
|
20231115,101500,61006967,964,964,964,964,1
|
|
20231115,101400,61006003,964,964,964,964,0
|
|
20231115,101300,61006003,964,964,964,964,5
|
|
20231115,101200,61001183,964,963,964,963,45
|
|
20231115,101100,60957838,963,963,963,963,0
|
|
20231115,101000,60957838,963,963,963,963,0
|
|
20231115,100900,60957838,963,963,963,963,50
|
|
20231115,100800,60909688,964,964,964,964,200
|
|
20231115,100700,60716888,964,964,964,964,181
|
|
20231115,100600,60542404,963,963,963,963,0
|
|
20231115,100500,60542404,963,963,963,963,132
|
|
20231115,100400,60415288,963,963,963,963,403
|
|
20231115,100300,60027199,963,963,963,963,130
|
|
20231115,100200,59902009,963,963,963,963,3
|
|
20231115,100100,59899120,963,963,963,963,0
|
|
20231115,100000,59899120,963,963,963,963,100
|
|
20231115,095900,59802820,963,963,963,963,300
|
|
20231115,095800,59513920,963,962,963,961,630
|
|
20231115,095700,58908154,963,963,963,963,347
|
|
20231115,095600,58573993,963,963,963,963,1
|
|
20231115,095500,58573030,964,964,964,964,2
|
|
20231115,095400,58571102,964,962,964,961,1649
|
|
20231115,095300,56985362,962,962,962,962,9
|
|
20231115,095200,56976704,962,961,962,961,131
|
|
20231115,095100,56850713,962,962,962,962,2010
|
|
20231115,095000,54917093,962,963,963,962,1833
|
|
20231115,094900,53153657,963,963,963,963,535
|
|
20231115,094800,52638452,963,963,963,963,0
|
|
20231115,094700,52638452,963,963,963,963,65
|
|
20231115,094600,52575857,963,963,963,963,70
|
|
20231115,094500,52508447,964,964,964,964,1921
|
|
20231115,094400,50656603,964,966,966,964,421
|
|
20231115,094300,50250348,966,965,966,965,2
|
|
20231115,094200,50248417,964,964,964,964,0
|
|
20231115,094100,50248417,964,964,964,964,851
|
|
20231115,094000,49428053,964,964,964,964,0
|
|
20231115,093900,49428053,964,967,967,964,4
|
|
20231115,093800,49424188,968,968,968,968,108
|
|
20231115,093700,49319644,968,968,968,968,14
|
|
20231115,093600,49306092,968,968,969,964,2013
|
|
20231115,093500,47359495,968,964,968,964,5788
|
|
20231115,093400,41779403,963,963,963,963,0
|
|
20231115,093300,41779403,963,962,963,962,1434
|
|
20231115,093200,40398467,963,963,963,962,559
|
|
20231115,093100,39860229,963,962,963,962,720
|
|
20231115,093000,39167069,962,962,962,962,0
|
|
20231115,092900,39167069,962,962,962,962,121
|
|
20231115,092800,39050667,963,963,963,963,2
|
|
20231115,092700,39048741,960,961,961,960,500
|
|
20231115,092600,38568441,962,964,964,962,205
|
|
20231115,092500,38371222,964,961,964,961,9477
|
|
20231115,092400,29256763,960,960,960,960,987
|
|
20231115,092300,28309243,960,960,960,960,0
|
|
20231115,092200,28309243,960,960,960,960,1843
|
|
20231115,092100,26539963,961,961,961,961,42
|
|
20231115,092000,26499601,961,961,962,961,547
|
|
20231115,091900,25973924,961,960,961,960,331
|
|
20231115,091800,25656163,960,960,960,960,10
|
|
20231115,091700,25646563,960,960,960,960,570
|
|
20231115,091600,25099363,960,960,960,960,173
|
|
20231115,091500,24933283,960,962,962,960,6659
|
|
20231115,091400,18540389,962,962,962,962,0
|
|
20231115,091300,18540389,962,962,962,961,42
|
|
20231115,091200,18499987,962,962,962,962,50
|
|
20231115,091100,18451887,960,962,962,960,10500
|
|
20231115,091000,8364772,963,963,963,962,519
|
|
20231115,090900,7865475,963,964,964,963,1030
|
|
20231115,090800,6872585,964,963,964,963,757
|
|
20231115,090700,6143493,962,960,962,960,504
|
|
20231115,090600,5658653,960,961,961,960,812
|
|
20231115,090500,4878413,962,961,962,961,1680
|
|
20231115,090400,3262633,960,960,960,960,55
|
|
20231115,090300,3209833,960,960,960,960,30
|
|
20231115,090200,3181033,960,959,960,959,31
|
|
20231115,090100,3151274,959,959,959,959,0
|
|
20231115,090000,3151274,959,959,959,959,3286
|