575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183200,1817616756,784,784,784,784,13497
|
|
20231108,183100,1817616756,784,784,784,784,0
|
|
20231108,183000,1817616756,784,784,784,784,0
|
|
20231108,182900,1817616756,784,784,784,784,0
|
|
20231108,182800,1817616756,784,784,784,784,0
|
|
20231108,182700,1817616756,784,784,784,784,0
|
|
20231108,182600,1817616756,784,784,784,784,0
|
|
20231108,182500,1817616756,784,784,784,784,0
|
|
20231108,182400,1817616756,784,784,784,784,0
|
|
20231108,182300,1817616756,784,784,784,784,0
|
|
20231108,182200,1817616756,784,784,784,784,0
|
|
20231108,182100,1817616756,784,784,784,784,0
|
|
20231108,182000,1817616756,784,784,784,784,0
|
|
20231108,181900,1817616756,784,784,784,784,0
|
|
20231108,181800,1817616756,784,784,784,784,0
|
|
20231108,181700,1817616756,784,784,784,784,0
|
|
20231108,181600,1817616756,784,784,784,784,0
|
|
20231108,181500,1817616756,784,784,784,784,0
|
|
20231108,181400,1817616756,784,784,784,784,0
|
|
20231108,181300,1817616756,784,784,784,784,0
|
|
20231108,181200,1817616756,784,784,784,784,0
|
|
20231108,181100,1817616756,784,784,784,784,0
|
|
20231108,181000,1817616756,784,784,784,784,0
|
|
20231108,180900,1817616756,784,784,784,784,0
|
|
20231108,180800,1817616756,784,784,784,784,0
|
|
20231108,180700,1817616756,784,784,784,784,0
|
|
20231108,180600,1817616756,784,784,784,784,0
|
|
20231108,180500,1817616756,784,784,784,784,0
|
|
20231108,180400,1817616756,784,784,784,784,0
|
|
20231108,180300,1817616756,784,784,784,784,0
|
|
20231108,180200,1817616756,784,784,784,784,13497
|
|
20231108,180100,1817616756,784,784,784,784,0
|
|
20231108,180000,1817616756,784,784,784,784,0
|
|
20231108,175900,1817616756,784,784,784,784,0
|
|
20231108,175800,1817616756,784,784,784,784,0
|
|
20231108,175700,1817616756,784,784,784,784,0
|
|
20231108,175600,1817616756,784,784,784,784,0
|
|
20231108,175500,1817616756,784,784,784,784,0
|
|
20231108,175400,1817616756,784,784,784,784,0
|
|
20231108,175300,1817616756,784,784,784,784,0
|
|
20231108,175200,1817616756,784,784,784,784,0
|
|
20231108,175100,1817616756,784,784,784,784,0
|
|
20231108,175000,1817616756,784,784,784,784,0
|
|
20231108,174900,1817616756,784,784,784,784,0
|
|
20231108,174800,1817616756,784,784,784,784,0
|
|
20231108,174700,1817616756,784,784,784,784,0
|
|
20231108,174600,1817616756,784,784,784,784,0
|
|
20231108,174500,1817616756,784,784,784,784,0
|
|
20231108,174400,1817616756,784,784,784,784,0
|
|
20231108,174300,1817616756,784,784,784,784,0
|
|
20231108,174200,1817616756,784,784,784,784,0
|
|
20231108,174100,1817616756,784,784,784,784,0
|
|
20231108,174000,1817616756,784,784,784,784,0
|
|
20231108,173900,1817616756,784,784,784,784,0
|
|
20231108,173800,1817616756,784,784,784,784,0
|
|
20231108,173700,1817616756,784,784,784,784,0
|
|
20231108,173600,1817616756,784,784,784,784,0
|
|
20231108,173500,1817616756,784,784,784,784,0
|
|
20231108,173400,1817616756,784,784,784,784,0
|
|
20231108,173300,1817616756,784,784,784,784,0
|
|
20231108,173200,1817616756,784,784,784,784,13497
|
|
20231108,173100,1817616756,784,784,784,784,0
|
|
20231108,173000,1817616756,784,784,784,784,0
|
|
20231108,172900,1817616756,784,784,784,784,0
|
|
20231108,172800,1817616756,784,784,784,784,0
|
|
20231108,172700,1817616756,784,784,784,784,0
|
|
20231108,172600,1817616756,784,784,784,784,0
|
|
20231108,172500,1817616756,784,784,784,784,0
|
|
20231108,172400,1817616756,784,784,784,784,0
|
|
20231108,172300,1817616756,784,784,784,784,0
|
|
20231108,172200,1817616756,784,784,784,784,0
|
|
20231108,172100,1817616756,784,784,784,784,0
|
|
20231108,172000,1817616756,784,784,784,784,0
|
|
20231108,171900,1817616756,784,784,784,784,0
|
|
20231108,171800,1817616756,784,784,784,784,0
|
|
20231108,171700,1817616756,784,784,784,784,0
|
|
20231108,171600,1817616756,784,784,784,784,0
|
|
20231108,171500,1817616756,784,784,784,784,0
|
|
20231108,171400,1817616756,784,784,784,784,0
|
|
20231108,171300,1817616756,784,784,784,784,0
|
|
20231108,171200,1817616756,784,784,784,784,0
|
|
20231108,171100,1817616756,784,784,784,784,0
|
|
20231108,171000,1817616756,784,784,784,784,0
|
|
20231108,170900,1817616756,784,784,784,784,0
|
|
20231108,170800,1817616756,784,784,784,784,0
|
|
20231108,170700,1817616756,784,784,784,784,0
|
|
20231108,170600,1817616756,784,784,784,784,0
|
|
20231108,170500,1817616756,784,784,784,784,0
|
|
20231108,170400,1817616756,784,784,784,784,0
|
|
20231108,170300,1817616756,784,784,784,784,0
|
|
20231108,170200,1817616756,784,784,784,784,13497
|
|
20231108,170100,1817616756,784,784,784,784,0
|
|
20231108,170000,1817616756,784,784,784,784,0
|
|
20231108,165900,1817616756,784,784,784,784,0
|
|
20231108,165800,1817616756,784,784,784,784,0
|
|
20231108,165700,1817616756,784,784,784,784,0
|
|
20231108,165600,1817616756,784,784,784,784,0
|
|
20231108,165500,1817616756,784,784,784,784,0
|
|
20231108,165400,1817616756,784,784,784,784,0
|
|
20231108,165300,1817616756,784,784,784,784,0
|
|
20231108,165200,1817616756,784,784,784,784,0
|
|
20231108,165100,1817616756,784,784,784,784,0
|
|
20231108,165000,1817616756,784,784,784,784,0
|
|
20231108,164900,1817616756,784,784,784,784,0
|
|
20231108,164800,1817616756,784,784,784,784,0
|
|
20231108,164700,1817616756,784,784,784,784,0
|
|
20231108,164600,1817616756,784,784,784,784,0
|
|
20231108,164500,1817616756,784,784,784,784,0
|
|
20231108,164400,1817616756,784,784,784,784,0
|
|
20231108,164300,1817616756,784,784,784,784,0
|
|
20231108,164200,1817616756,784,784,784,784,0
|
|
20231108,164100,1817616756,784,784,784,784,0
|
|
20231108,164000,1817616756,784,784,784,784,0
|
|
20231108,163900,1817616756,784,784,784,784,0
|
|
20231108,163800,1817616756,784,784,784,784,0
|
|
20231108,163700,1817616756,784,784,784,784,0
|
|
20231108,163600,1817616756,784,784,784,784,0
|
|
20231108,163500,1817616756,784,784,784,784,0
|
|
20231108,163400,1817616756,784,784,784,784,0
|
|
20231108,163300,1817616756,784,784,784,784,0
|
|
20231108,163200,1817616756,784,784,784,784,13497
|
|
20231108,163100,1817616756,784,784,784,784,0
|
|
20231108,163000,1817616756,784,784,784,784,0
|
|
20231108,162900,1817616756,784,784,784,784,0
|
|
20231108,162800,1817616756,784,784,784,784,0
|
|
20231108,162700,1817616756,784,784,784,784,0
|
|
20231108,162600,1817616756,784,784,784,784,0
|
|
20231108,162500,1817616756,784,784,784,784,0
|
|
20231108,162400,1817616756,784,784,784,784,0
|
|
20231108,162300,1817616756,784,784,784,784,0
|
|
20231108,162200,1817616756,784,784,784,784,0
|
|
20231108,162100,1817616756,784,784,784,784,0
|
|
20231108,162000,1817616756,784,784,784,784,0
|
|
20231108,161900,1817616756,784,784,784,784,0
|
|
20231108,161800,1817616756,784,784,784,784,0
|
|
20231108,161700,1817616756,784,784,784,784,0
|
|
20231108,161600,1817616756,784,784,784,784,0
|
|
20231108,161500,1817616756,784,784,784,784,0
|
|
20231108,161400,1817616756,784,784,784,784,0
|
|
20231108,161300,1817616756,784,784,784,784,0
|
|
20231108,161200,1817616756,784,784,784,784,0
|
|
20231108,161100,1817616756,784,784,784,784,0
|
|
20231108,161000,1817616756,784,784,784,784,0
|
|
20231108,160900,1817616756,784,784,784,784,0
|
|
20231108,160800,1817616756,784,784,784,784,0
|
|
20231108,160700,1817616756,784,784,784,784,0
|
|
20231108,160600,1817616756,784,784,784,784,0
|
|
20231108,160500,1817616756,784,784,784,784,0
|
|
20231108,160400,1817616756,784,784,784,784,0
|
|
20231108,160300,1817616756,784,784,784,784,0
|
|
20231108,160200,1817616756,784,784,784,784,13497
|
|
20231108,160100,1817616756,784,784,784,784,0
|
|
20231108,160000,1817616756,784,784,784,784,0
|
|
20231108,155900,1817616756,784,784,784,784,0
|
|
20231108,155800,1817616756,784,784,784,784,0
|
|
20231108,155700,1817616756,784,784,784,784,0
|
|
20231108,155600,1817616756,784,784,784,784,0
|
|
20231108,155500,1817616756,784,784,784,784,0
|
|
20231108,155400,1817616756,784,784,784,784,0
|
|
20231108,155300,1817616756,784,784,784,784,0
|
|
20231108,155200,1817616756,784,784,784,784,0
|
|
20231108,155100,1817616756,784,784,784,784,0
|
|
20231108,155000,1817616756,784,784,784,784,0
|
|
20231108,154900,1817616756,784,784,784,784,0
|
|
20231108,154800,1817616756,784,784,784,784,0
|
|
20231108,154700,1817616756,784,784,784,784,0
|
|
20231108,154600,1817616756,784,784,784,784,0
|
|
20231108,154500,1817616756,784,784,784,784,0
|
|
20231108,154400,1817616756,784,784,784,784,0
|
|
20231108,154300,1817616756,784,784,784,784,0
|
|
20231108,154200,1817616756,784,784,784,784,0
|
|
20231108,154100,1817616756,784,784,784,784,0
|
|
20231108,154000,1817616756,784,784,784,784,0
|
|
20231108,153900,1817616756,784,784,784,784,0
|
|
20231108,153800,1817616756,784,784,784,784,0
|
|
20231108,153700,1817616756,784,784,784,784,0
|
|
20231108,153600,1817616756,784,784,784,784,0
|
|
20231108,153500,1817616756,784,784,784,784,0
|
|
20231108,153400,1817616756,784,784,784,784,0
|
|
20231108,153300,1817616756,784,784,784,784,0
|
|
20231108,153200,1817616756,784,784,784,784,13497
|
|
20231108,153100,1817616756,784,784,784,784,0
|
|
20231108,153000,1817616756,784,784,784,784,13497
|
|
20231108,152900,1807035108,753,753,753,753,0
|
|
20231108,152800,1807035108,753,753,753,753,0
|
|
20231108,152700,1807035108,753,753,753,753,0
|
|
20231108,152600,1807035108,753,753,753,753,0
|
|
20231108,152500,1807035108,753,753,753,753,0
|
|
20231108,152400,1807035108,753,753,753,753,0
|
|
20231108,152300,1807035108,753,753,753,753,0
|
|
20231108,152200,1807035108,753,753,753,753,0
|
|
20231108,152100,1807035108,753,753,753,753,0
|
|
20231108,152000,1807035108,753,753,753,753,0
|
|
20231108,151900,1807035108,753,753,753,753,0
|
|
20231108,151800,1807035108,753,796,800,753,18644
|
|
20231108,151700,1792661557,794,800,800,794,2240
|
|
20231108,151600,1790880357,800,804,804,800,1627
|
|
20231108,151500,1789578689,804,792,804,792,3409
|
|
20231108,151400,1786870724,793,793,793,793,0
|
|
20231108,151300,1786870724,793,793,793,793,0
|
|
20231108,151200,1786870724,793,794,794,793,28976
|
|
20231108,151100,1763866025,794,799,802,793,8733
|
|
20231108,151000,1756910436,799,801,801,797,1629
|
|
20231108,150900,1755609197,803,807,807,803,2106
|
|
20231108,150800,1753917510,809,803,809,794,6565
|
|
20231108,150700,1748677736,802,809,809,802,370
|
|
20231108,150600,1748378971,809,803,809,803,16915
|
|
20231108,150500,1734774543,803,806,808,801,5477
|
|
20231108,150400,1730374401,807,813,813,807,8304
|
|
20231108,150300,1723660071,814,819,819,814,3981
|
|
20231108,150200,1720415220,819,820,821,818,306
|
|
20231108,150100,1720164650,821,823,823,821,7038
|
|
20231108,150000,1714384648,823,820,823,820,2202
|
|
20231108,145900,1712575772,822,823,823,822,248
|
|
20231108,145800,1712371793,823,827,830,823,122
|
|
20231108,145700,1712270750,816,823,825,816,1116
|
|
20231108,145600,1711353324,823,823,823,815,2635
|
|
20231108,145500,1709195418,821,823,823,821,24
|
|
20231108,145400,1709175674,823,819,823,819,25
|
|
20231108,145300,1709155139,817,814,817,814,936
|
|
20231108,145200,1708390677,813,816,816,813,994
|
|
20231108,145100,1707580576,817,817,817,817,240
|
|
20231108,145000,1707384496,809,812,817,809,3225
|
|
20231108,144900,1704766843,813,815,816,808,19236
|
|
20231108,144800,1689154413,816,816,817,816,993
|
|
20231108,144700,1688344037,816,820,820,816,4285
|
|
20231108,144600,1684838665,819,824,824,819,5153
|
|
20231108,144500,1680607152,825,826,826,825,1537
|
|
20231108,144400,1679338799,826,826,826,826,125
|
|
20231108,144300,1679235549,837,830,837,825,2582
|
|
20231108,144200,1677099956,837,838,842,830,1902
|
|
20231108,144100,1675508174,842,840,842,838,2851
|
|
20231108,144000,1673113616,843,840,845,840,242
|
|
20231108,143900,1672910323,845,845,845,845,1
|
|
20231108,143800,1672909478,845,845,846,840,155
|
|
20231108,143700,1672779152,845,845,845,845,274
|
|
20231108,143600,1672547622,841,845,845,838,1724
|
|
20231108,143500,1671099400,838,838,846,838,1919
|
|
20231108,143400,1669490958,837,843,849,837,1818
|
|
20231108,143300,1667954471,834,835,835,834,200
|
|
20231108,143200,1667787621,834,848,849,834,313
|
|
20231108,143100,1667524569,849,833,850,832,3217
|
|
20231108,143000,1664818633,825,825,827,825,3189
|
|
20231108,142900,1662185346,825,826,826,825,7167
|
|
20231108,142800,1656269318,826,828,828,826,6940
|
|
20231108,142700,1650527507,828,829,830,828,2117
|
|
20231108,142600,1648771133,829,830,830,829,76
|
|
20231108,142500,1648708119,830,832,832,829,29
|
|
20231108,142400,1648684053,829,829,833,829,3211
|
|
20231108,142300,1646018130,829,838,838,829,2183
|
|
20231108,142200,1644199268,837,841,841,837,1894
|
|
20231108,142100,1642610429,842,844,844,842,3101
|
|
20231108,142000,1639996185,845,844,845,844,967
|
|
20231108,141900,1639179837,844,849,850,844,10540
|
|
20231108,141800,1630269803,849,846,850,844,189
|
|
20231108,141700,1630110088,859,843,866,838,7577
|
|
20231108,141600,1623601242,848,839,848,839,5861
|
|
20231108,141500,1618654054,840,835,840,833,3081
|
|
20231108,141400,1616081644,835,841,842,833,9168
|
|
20231108,141300,1608424414,842,841,842,841,20
|
|
20231108,141200,1608407584,844,841,844,835,2071
|
|
20231108,141100,1606659929,845,856,856,830,9042
|
|
20231108,141000,1599120593,856,856,859,855,12887
|
|
20231108,140900,1588096567,856,856,860,856,1575
|
|
20231108,140800,1586742955,855,847,860,840,3903
|
|
20231108,140700,1583441025,855,856,867,814,12725
|
|
20231108,140600,1572776995,860,865,868,857,3744
|
|
20231108,140500,1569559331,868,874,877,868,3590
|
|
20231108,140400,1566425837,877,880,880,874,2862
|
|
20231108,140300,1563914428,873,884,886,873,276
|
|
20231108,140200,1563671976,886,868,886,855,22350
|
|
20231108,140100,1544189169,868,868,871,868,4989
|
|
20231108,140000,1539853525,868,879,880,868,15567
|
|
20231108,135900,1526242139,880,881,882,880,26268
|
|
20231108,135800,1503108155,881,883,886,880,30402
|
|
20231108,135700,1476251338,886,875,887,875,56943
|
|
20231108,135600,1426166672,875,871,875,871,9898
|
|
20231108,135500,1417517808,873,868,873,867,12345
|
|
20231108,135400,1406770875,868,870,870,867,3309
|
|
20231108,135300,1403897418,870,867,876,867,1972
|
|
20231108,135200,1402180035,868,869,877,866,4314
|
|
20231108,135100,1398423686,878,864,883,864,31370
|
|
20231108,135000,1370879955,872,877,877,860,20821
|
|
20231108,134900,1352836278,878,881,881,856,18567
|
|
20231108,134800,1336609216,886,886,886,886,0
|
|
20231108,134700,1336609216,886,883,886,879,23035
|
|
20231108,134600,1316281898,884,847,886,846,156603
|
|
20231108,134500,1180791637,846,845,849,843,18853
|
|
20231108,134400,1164824698,842,845,849,840,6072
|
|
20231108,134300,1159702473,844,844,845,840,32272
|
|
20231108,134200,1132465465,844,836,849,836,18154
|
|
20231108,134100,1117174644,836,831,836,830,4064
|
|
20231108,134000,1113798536,831,836,840,829,9757
|
|
20231108,133900,1105671478,835,850,865,827,60150
|
|
20231108,133800,1055032630,850,830,868,823,69584
|
|
20231108,133700,995979004,830,811,830,810,24432
|
|
20231108,133600,975844093,811,811,811,809,1719
|
|
20231108,133500,974452633,811,809,811,809,1069
|
|
20231108,133400,973587808,808,812,812,808,3759
|
|
20231108,133300,970540650,811,814,814,810,911
|
|
20231108,133200,969801753,815,815,815,809,975
|
|
20231108,133100,969009292,815,810,815,810,1094
|
|
20231108,133000,968119952,810,813,813,810,1703
|
|
20231108,132900,966739147,813,817,817,813,646
|
|
20231108,132800,966213459,817,817,817,814,133
|
|
20231108,132700,966104804,817,812,817,812,804
|
|
20231108,132600,965451919,812,815,815,811,2160
|
|
20231108,132500,963695964,815,819,819,815,192
|
|
20231108,132400,963539340,815,819,819,815,7224
|
|
20231108,132300,957623864,824,819,824,819,396
|
|
20231108,132200,957297945,819,820,820,819,2225
|
|
20231108,132100,955474970,820,820,820,820,16
|
|
20231108,132000,955461850,820,820,820,819,1249
|
|
20231108,131900,954438472,819,813,820,813,4084
|
|
20231108,131800,951115320,813,822,822,813,5834
|
|
20231108,131700,946342049,822,824,824,822,103
|
|
20231108,131600,946257265,824,829,830,824,822
|
|
20231108,131500,945575896,835,833,835,833,1292
|
|
20231108,131400,944497498,834,829,839,829,17693
|
|
20231108,131300,929749782,829,826,829,824,8612
|
|
20231108,131200,922640276,824,819,825,819,3035
|
|
20231108,131100,920148296,819,816,819,816,2464
|
|
20231108,131000,918137340,815,817,817,814,526
|
|
20231108,130900,917709089,813,813,817,813,4204
|
|
20231108,130800,914281765,816,817,817,813,27
|
|
20231108,130700,914259734,809,818,818,809,1998
|
|
20231108,130600,912626533,818,821,821,818,5272
|
|
20231108,130500,908301062,818,820,827,818,3075
|
|
20231108,130400,905777426,827,820,836,818,15536
|
|
20231108,130300,892954762,818,806,818,804,10496
|
|
20231108,130200,884459409,806,802,806,802,3928
|
|
20231108,130100,881304989,802,806,806,802,20189
|
|
20231108,130000,865065967,806,806,806,806,4649
|
|
20231108,125900,861318873,806,806,806,806,0
|
|
20231108,125800,861318873,806,810,812,806,8516
|
|
20231108,125700,854441013,810,820,822,810,27798
|
|
20231108,125600,831863869,820,831,831,820,9249
|
|
20231108,125500,824246490,829,839,839,826,11184
|
|
20231108,125400,814962185,837,834,840,832,9700
|
|
20231108,125300,806856704,833,834,835,830,3158
|
|
20231108,125200,804225729,830,830,835,830,4603
|
|
20231108,125100,800395850,830,831,836,829,3497
|
|
20231108,125000,797490344,832,840,840,828,11149
|
|
20231108,124900,788180816,839,841,847,839,6321
|
|
20231108,124800,782855777,839,854,856,830,19100
|
|
20231108,124700,766739156,855,861,864,855,26920
|
|
20231108,124600,743680414,861,860,867,856,25596
|
|
20231108,124500,721603984,860,865,865,856,80465
|
|
20231108,124400,652193502,865,875,875,865,7226
|
|
20231108,124300,645923948,875,870,880,870,9296
|
|
20231108,124200,637774800,870,896,898,863,47332
|
|
20231108,124100,595936991,896,864,900,862,69782
|
|
20231108,124000,533712349,863,852,864,840,25437
|
|
20231108,123900,512048652,852,861,865,851,51392
|
|
20231108,123800,468112614,865,867,867,859,11021
|
|
20231108,123700,458613429,868,882,889,841,57438
|
|
20231108,123600,408671731,880,884,900,880,53739
|
|
20231108,123500,360790956,884,895,895,880,46060
|
|
20231108,123400,319767837,905,905,905,905,0
|
|
20231108,123300,319767837,905,899,905,899,45937
|
|
20231108,123200,278302859,899,823,903,819,259026
|
|
20231108,123100,56673694,804,804,804,804,0
|
|
20231108,123000,56673694,804,804,804,804,0
|
|
20231108,122900,56673694,804,771,804,771,12249
|
|
20231108,122800,47072657,775,773,775,773,1321
|
|
20231108,122700,46050343,774,768,775,764,2591
|
|
20231108,122600,44057081,762,765,769,762,3476
|
|
20231108,122500,41391936,761,761,761,761,0
|
|
20231108,122400,41391936,761,765,765,761,33
|
|
20231108,122300,41366819,765,765,765,765,0
|
|
20231108,122200,41366819,765,765,765,765,0
|
|
20231108,122100,41366819,765,761,765,759,3200
|
|
20231108,122000,38924269,761,761,761,761,60
|
|
20231108,121900,38878609,761,761,761,761,0
|
|
20231108,121800,38878609,761,761,761,761,0
|
|
20231108,121700,38878609,761,761,761,761,0
|
|
20231108,121600,38878609,761,761,761,761,518
|
|
20231108,121500,38484411,760,759,760,759,2062
|
|
20231108,121400,36917342,759,759,759,759,1700
|
|
20231108,121300,35627042,759,759,759,759,0
|
|
20231108,121200,35627042,759,759,759,759,0
|
|
20231108,121100,35627042,759,759,759,759,0
|
|
20231108,121000,35627042,759,759,759,759,0
|
|
20231108,120900,35627042,759,759,759,759,0
|
|
20231108,120800,35627042,759,759,759,759,0
|
|
20231108,120700,35627042,759,759,759,759,0
|
|
20231108,120600,35627042,759,759,759,759,0
|
|
20231108,120500,35627042,759,759,759,759,0
|
|
20231108,120400,35627042,759,759,759,759,0
|
|
20231108,120300,35627042,759,759,759,759,0
|
|
20231108,120200,35627042,759,759,759,759,0
|
|
20231108,120100,35627042,759,759,759,759,0
|
|
20231108,120000,35627042,759,759,759,759,0
|
|
20231108,115900,35627042,759,759,759,759,0
|
|
20231108,115800,35627042,759,759,759,759,0
|
|
20231108,115700,35627042,759,759,759,759,0
|
|
20231108,115600,35627042,759,759,759,759,0
|
|
20231108,115500,35627042,759,759,759,759,0
|
|
20231108,115400,35627042,759,759,759,759,0
|
|
20231108,115300,35627042,759,759,759,759,0
|
|
20231108,115200,35627042,759,759,759,759,0
|
|
20231108,115100,35627042,759,759,759,759,0
|
|
20231108,115000,35627042,759,759,759,759,0
|
|
20231108,114900,35627042,759,759,759,759,2
|
|
20231108,114800,35625524,759,759,759,759,0
|
|
20231108,114700,35625524,759,759,759,759,8
|
|
20231108,114600,35619452,758,758,758,758,0
|
|
20231108,114500,35619452,758,758,758,758,6
|
|
20231108,114400,35614904,758,758,758,758,11
|
|
20231108,114300,35606566,758,758,758,758,1011
|
|
20231108,114200,34840228,757,757,757,757,1506
|
|
20231108,114100,33700186,756,756,756,756,0
|
|
20231108,114000,33700186,756,756,756,756,78
|
|
20231108,113900,33641218,756,755,756,755,360
|
|
20231108,113800,33369093,755,755,755,755,648
|
|
20231108,113700,32879853,754,754,754,754,12
|
|
20231108,113600,32870805,754,754,754,754,0
|
|
20231108,113500,32870805,754,754,754,754,0
|
|
20231108,113400,32870805,754,754,754,754,0
|
|
20231108,113300,32870805,754,754,754,754,0
|
|
20231108,113200,32870805,754,754,754,754,0
|
|
20231108,113100,32870805,754,754,754,754,0
|
|
20231108,113000,32870805,754,754,754,754,0
|
|
20231108,112900,32870805,754,754,754,754,0
|
|
20231108,112800,32870805,754,754,754,754,0
|
|
20231108,112700,32870805,754,754,754,754,0
|
|
20231108,112600,32870805,754,754,754,754,0
|
|
20231108,112500,32870805,754,754,754,754,0
|
|
20231108,112400,32870805,754,754,754,754,0
|
|
20231108,112300,32870805,754,754,754,754,0
|
|
20231108,112200,32870805,754,754,754,754,0
|
|
20231108,112100,32870805,754,754,754,754,0
|
|
20231108,112000,32870805,754,754,754,754,0
|
|
20231108,111900,32870805,754,754,754,754,0
|
|
20231108,111800,32870805,754,754,754,754,450
|
|
20231108,111700,32531505,753,753,753,753,0
|
|
20231108,111600,32531505,753,753,753,753,3
|
|
20231108,111500,32529246,751,751,751,751,0
|
|
20231108,111400,32529246,751,753,753,751,750
|
|
20231108,111300,31964596,753,753,753,753,0
|
|
20231108,111200,31964596,753,753,753,753,0
|
|
20231108,111100,31964596,753,753,753,753,0
|
|
20231108,111000,31964596,753,753,753,753,0
|
|
20231108,110900,31964596,753,753,753,753,0
|
|
20231108,110800,31964596,753,753,753,753,0
|
|
20231108,110700,31964596,753,753,753,753,1150
|
|
20231108,110600,31098646,753,753,753,753,0
|
|
20231108,110500,31098646,753,753,753,753,0
|
|
20231108,110400,31098646,753,753,753,753,0
|
|
20231108,110300,31098646,753,753,753,753,0
|
|
20231108,110200,31098646,753,753,753,753,0
|
|
20231108,110100,31098646,753,753,753,753,0
|
|
20231108,110000,31098646,753,753,753,753,0
|
|
20231108,105900,31098646,753,753,753,753,0
|
|
20231108,105800,31098646,753,753,753,753,0
|
|
20231108,105700,31098646,753,753,753,753,0
|
|
20231108,105600,31098646,753,753,753,753,0
|
|
20231108,105500,31098646,753,753,753,753,0
|
|
20231108,105400,31098646,753,753,753,753,0
|
|
20231108,105300,31098646,753,753,753,753,0
|
|
20231108,105200,31098646,753,753,753,753,3
|
|
20231108,105100,31096387,752,752,752,752,0
|
|
20231108,105000,31096387,752,752,752,752,0
|
|
20231108,104900,31096387,752,752,752,752,0
|
|
20231108,104800,31096387,752,752,752,752,0
|
|
20231108,104700,31096387,752,752,752,752,0
|
|
20231108,104600,31096387,752,752,752,752,0
|
|
20231108,104500,31096387,752,752,752,752,0
|
|
20231108,104400,31096387,752,752,752,752,0
|
|
20231108,104300,31096387,752,752,752,752,0
|
|
20231108,104200,31096387,752,752,752,752,0
|
|
20231108,104100,31096387,752,752,752,752,500
|
|
20231108,104000,30720387,754,754,754,754,0
|
|
20231108,103900,30720387,754,754,754,754,0
|
|
20231108,103800,30720387,754,754,754,754,0
|
|
20231108,103700,30720387,754,753,754,753,5
|
|
20231108,103600,30716621,753,753,753,753,0
|
|
20231108,103500,30716621,753,753,753,753,0
|
|
20231108,103400,30716621,753,753,753,753,0
|
|
20231108,103300,30716621,753,753,753,753,0
|
|
20231108,103200,30716621,753,753,753,753,0
|
|
20231108,103100,30716621,753,753,753,753,0
|
|
20231108,103000,30716621,753,753,753,753,0
|
|
20231108,102900,30716621,753,753,753,753,0
|
|
20231108,102800,30716621,753,753,753,753,0
|
|
20231108,102700,30716621,753,753,753,753,0
|
|
20231108,102600,30716621,753,753,753,753,3
|
|
20231108,102500,30714362,753,753,753,753,0
|
|
20231108,102400,30714362,753,753,753,753,0
|
|
20231108,102300,30714362,753,753,753,753,0
|
|
20231108,102200,30714362,753,753,753,753,0
|
|
20231108,102100,30714362,753,752,753,752,3
|
|
20231108,102000,30712105,751,751,751,751,8
|
|
20231108,101900,30706097,751,751,751,751,0
|
|
20231108,101800,30706097,751,751,751,751,0
|
|
20231108,101700,30706097,751,751,751,751,0
|
|
20231108,101600,30706097,751,751,751,751,1
|
|
20231108,101500,30705346,751,751,751,751,140
|
|
20231108,101400,30600206,755,755,755,755,0
|
|
20231108,101300,30600206,755,755,755,755,0
|
|
20231108,101200,30600206,755,755,755,755,0
|
|
20231108,101100,30600206,755,755,755,755,0
|
|
20231108,101000,30600206,755,755,755,755,0
|
|
20231108,100900,30600206,755,755,755,755,0
|
|
20231108,100800,30600206,755,755,755,755,2
|
|
20231108,100700,30598696,755,755,755,755,1
|
|
20231108,100600,30597941,756,756,756,756,1
|
|
20231108,100500,30597185,755,755,755,755,0
|
|
20231108,100400,30597185,755,755,755,755,0
|
|
20231108,100300,30597185,755,755,755,755,93
|
|
20231108,100200,30526970,756,756,756,756,0
|
|
20231108,100100,30526970,756,755,756,755,3
|
|
20231108,100000,30524703,751,751,751,751,0
|
|
20231108,095900,30524703,751,751,751,751,0
|
|
20231108,095800,30524703,751,751,751,751,0
|
|
20231108,095700,30524703,751,751,751,751,0
|
|
20231108,095600,30524703,751,751,751,751,53
|
|
20231108,095500,30484900,751,755,755,751,674
|
|
20231108,095400,29978622,756,756,756,756,134
|
|
20231108,095300,29877318,758,758,758,758,0
|
|
20231108,095200,29877318,758,758,758,758,0
|
|
20231108,095100,29877318,758,758,758,758,3
|
|
20231108,095000,29875044,759,758,759,758,39
|
|
20231108,094900,29845472,758,758,758,758,26
|
|
20231108,094800,29825764,758,758,758,758,699
|
|
20231108,094700,29295922,759,759,759,759,10
|
|
20231108,094600,29288332,759,758,759,758,2
|
|
20231108,094500,29286815,758,758,758,758,0
|
|
20231108,094400,29286815,758,758,758,758,10
|
|
20231108,094300,29279235,758,758,758,758,1
|
|
20231108,094200,29278477,757,757,757,757,423
|
|
20231108,094100,28958266,757,757,757,757,350
|
|
20231108,094000,28693316,756,756,756,756,3
|
|
20231108,093900,28691048,757,757,757,757,0
|
|
20231108,093800,28691048,757,757,757,757,0
|
|
20231108,093700,28691048,757,757,757,757,5
|
|
20231108,093600,28687263,756,757,757,756,21
|
|
20231108,093500,28671368,759,758,759,758,47
|
|
20231108,093400,28635741,760,760,760,760,1
|
|
20231108,093300,28634981,760,759,760,759,36
|
|
20231108,093200,28607656,760,758,760,758,924
|
|
20231108,093100,27906027,758,758,759,758,1852
|
|
20231108,093000,26501210,758,758,758,758,0
|
|
20231108,092900,26501210,758,758,758,758,0
|
|
20231108,092800,26501210,758,756,759,752,407
|
|
20231108,092700,26193903,759,753,759,751,2545
|
|
20231108,092600,24274158,753,750,753,750,18841
|
|
20231108,092500,10124910,750,743,751,743,11757
|
|
20231108,092400,1303990,743,743,744,743,335
|
|
20231108,092300,1054760,742,742,742,742,17
|
|
20231108,092200,1042146,745,742,745,742,479
|
|
20231108,092100,685797,741,741,741,741,0
|
|
20231108,092000,685797,741,741,741,741,49
|
|
20231108,091900,649488,740,739,740,739,64
|
|
20231108,091800,602129,740,740,740,740,1
|
|
20231108,091700,601389,741,741,741,741,0
|
|
20231108,091600,601389,741,741,741,741,0
|
|
20231108,091500,601389,741,741,741,741,0
|
|
20231108,091400,601389,741,741,741,741,1
|
|
20231108,091300,600648,736,736,736,736,0
|
|
20231108,091200,600648,736,736,736,736,0
|
|
20231108,091100,600648,736,736,736,736,10
|
|
20231108,091000,593288,736,737,737,736,10
|
|
20231108,090900,585925,741,741,741,741,1
|
|
20231108,090800,585184,736,737,737,736,10
|
|
20231108,090700,577820,741,736,741,736,11
|
|
20231108,090600,569719,741,737,741,736,11
|
|
20231108,090500,561614,736,736,736,736,10
|
|
20231108,090400,554254,741,741,741,741,0
|
|
20231108,090300,554254,741,736,741,735,13
|
|
20231108,090200,544680,742,743,743,735,12
|
|
20231108,090100,535836,732,731,733,731,549
|
|
20231108,090000,134504,731,731,731,731,184
|