580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,183700,487454272,611,611,611,611,5005
|
|
20231115,183600,487454272,611,611,611,611,0
|
|
20231115,183500,487454272,611,611,611,611,0
|
|
20231115,183400,487454272,611,611,611,611,0
|
|
20231115,183300,487454272,611,611,611,611,0
|
|
20231115,183200,487454272,611,611,611,611,0
|
|
20231115,183100,487454272,611,611,611,611,0
|
|
20231115,183000,487454272,611,611,611,611,0
|
|
20231115,182900,487454272,611,611,611,611,0
|
|
20231115,182800,487454272,611,611,611,611,0
|
|
20231115,182700,487454272,611,611,611,611,0
|
|
20231115,182600,487454272,611,611,611,611,0
|
|
20231115,182500,487454272,611,611,611,611,0
|
|
20231115,182400,487454272,611,611,611,611,0
|
|
20231115,182300,487454272,611,611,611,611,0
|
|
20231115,182200,487454272,611,611,611,611,0
|
|
20231115,182100,487454272,611,611,611,611,0
|
|
20231115,182000,487454272,611,611,611,611,0
|
|
20231115,181900,487454272,611,611,611,611,0
|
|
20231115,181800,487454272,611,611,611,611,0
|
|
20231115,181700,487454272,611,611,611,611,0
|
|
20231115,181600,487454272,611,611,611,611,0
|
|
20231115,181500,487454272,611,611,611,611,0
|
|
20231115,181400,487454272,611,611,611,611,0
|
|
20231115,181300,487454272,611,611,611,611,0
|
|
20231115,181200,487454272,611,611,611,611,0
|
|
20231115,181100,487454272,611,611,611,611,0
|
|
20231115,181000,487454272,611,611,611,611,0
|
|
20231115,180900,487454272,611,611,611,611,0
|
|
20231115,180800,487454272,611,611,611,611,0
|
|
20231115,180700,487454272,611,611,611,611,5005
|
|
20231115,180600,487454272,611,611,611,611,0
|
|
20231115,180500,487454272,611,611,611,611,0
|
|
20231115,180400,487454272,611,611,611,611,0
|
|
20231115,180300,487454272,611,611,611,611,0
|
|
20231115,180200,487454272,611,611,611,611,0
|
|
20231115,180100,487454272,611,611,611,611,0
|
|
20231115,180000,487454272,611,611,611,611,0
|
|
20231115,175900,487454272,611,611,611,611,0
|
|
20231115,175800,487454272,611,611,611,611,0
|
|
20231115,175700,487454272,611,611,611,611,0
|
|
20231115,175600,487454272,611,611,611,611,0
|
|
20231115,175500,487454272,611,611,611,611,0
|
|
20231115,175400,487454272,611,611,611,611,0
|
|
20231115,175300,487454272,611,611,611,611,0
|
|
20231115,175200,487454272,611,611,611,611,0
|
|
20231115,175100,487454272,611,611,611,611,0
|
|
20231115,175000,487454272,611,611,611,611,0
|
|
20231115,174900,487454272,611,611,611,611,0
|
|
20231115,174800,487454272,611,611,611,611,0
|
|
20231115,174700,487454272,611,611,611,611,0
|
|
20231115,174600,487454272,611,611,611,611,0
|
|
20231115,174500,487454272,611,611,611,611,0
|
|
20231115,174400,487454272,611,611,611,611,0
|
|
20231115,174300,487454272,611,611,611,611,0
|
|
20231115,174200,487454272,611,611,611,611,0
|
|
20231115,174100,487454272,611,611,611,611,0
|
|
20231115,174000,487454272,611,611,611,611,0
|
|
20231115,173900,487454272,611,611,611,611,0
|
|
20231115,173800,487454272,611,611,611,611,0
|
|
20231115,173700,487454272,611,611,611,611,5005
|
|
20231115,173600,487454272,611,611,611,611,0
|
|
20231115,173500,487454272,611,611,611,611,0
|
|
20231115,173400,487454272,611,611,611,611,0
|
|
20231115,173300,487454272,611,611,611,611,0
|
|
20231115,173200,487454272,611,611,611,611,0
|
|
20231115,173100,487454272,611,611,611,611,0
|
|
20231115,173000,487454272,611,611,611,611,0
|
|
20231115,172900,487454272,611,611,611,611,0
|
|
20231115,172800,487454272,611,611,611,611,0
|
|
20231115,172700,487454272,611,611,611,611,0
|
|
20231115,172600,487454272,611,611,611,611,0
|
|
20231115,172500,487454272,611,611,611,611,0
|
|
20231115,172400,487454272,611,611,611,611,0
|
|
20231115,172300,487454272,611,611,611,611,0
|
|
20231115,172200,487454272,611,611,611,611,0
|
|
20231115,172100,487454272,611,611,611,611,0
|
|
20231115,172000,487454272,611,611,611,611,0
|
|
20231115,171900,487454272,611,611,611,611,0
|
|
20231115,171800,487454272,611,611,611,611,0
|
|
20231115,171700,487454272,611,611,611,611,0
|
|
20231115,171600,487454272,611,611,611,611,0
|
|
20231115,171500,487454272,611,611,611,611,0
|
|
20231115,171400,487454272,611,611,611,611,0
|
|
20231115,171300,487454272,611,611,611,611,0
|
|
20231115,171200,487454272,611,611,611,611,0
|
|
20231115,171100,487454272,611,611,611,611,0
|
|
20231115,171000,487454272,611,611,611,611,0
|
|
20231115,170900,487454272,611,611,611,611,0
|
|
20231115,170800,487454272,611,611,611,611,0
|
|
20231115,170700,487454272,611,611,611,611,5005
|
|
20231115,170600,487454272,611,611,611,611,0
|
|
20231115,170500,487454272,611,611,611,611,0
|
|
20231115,170400,487454272,611,611,611,611,0
|
|
20231115,170300,487454272,611,611,611,611,0
|
|
20231115,170200,487454272,611,611,611,611,0
|
|
20231115,170100,487454272,611,611,611,611,0
|
|
20231115,170000,487454272,611,611,611,611,0
|
|
20231115,165900,487454272,611,611,611,611,0
|
|
20231115,165800,487454272,611,611,611,611,0
|
|
20231115,165700,487454272,611,611,611,611,0
|
|
20231115,165600,487454272,611,611,611,611,0
|
|
20231115,165500,487454272,611,611,611,611,0
|
|
20231115,165400,487454272,611,611,611,611,0
|
|
20231115,165300,487454272,611,611,611,611,0
|
|
20231115,165200,487454272,611,611,611,611,0
|
|
20231115,165100,487454272,611,611,611,611,0
|
|
20231115,165000,487454272,611,611,611,611,0
|
|
20231115,164900,487454272,611,611,611,611,0
|
|
20231115,164800,487454272,611,611,611,611,0
|
|
20231115,164700,487454272,611,611,611,611,0
|
|
20231115,164600,487454272,611,611,611,611,0
|
|
20231115,164500,487454272,611,611,611,611,0
|
|
20231115,164400,487454272,611,611,611,611,0
|
|
20231115,164300,487454272,611,611,611,611,0
|
|
20231115,164200,487454272,611,611,611,611,0
|
|
20231115,164100,487454272,611,611,611,611,0
|
|
20231115,164000,487454272,611,611,611,611,0
|
|
20231115,163900,487454272,611,611,611,611,0
|
|
20231115,163800,487454272,611,611,611,611,0
|
|
20231115,163700,487454272,611,611,611,611,5005
|
|
20231115,163600,487454272,611,611,611,611,0
|
|
20231115,163500,487454272,611,611,611,611,0
|
|
20231115,163400,487454272,611,611,611,611,0
|
|
20231115,163300,487454272,611,611,611,611,0
|
|
20231115,163200,487454272,611,611,611,611,0
|
|
20231115,163100,487454272,611,611,611,611,0
|
|
20231115,163000,487454272,611,611,611,611,0
|
|
20231115,162900,487454272,611,611,611,611,0
|
|
20231115,162800,487454272,611,611,611,611,0
|
|
20231115,162700,487454272,611,611,611,611,0
|
|
20231115,162600,487454272,611,611,611,611,0
|
|
20231115,162500,487454272,611,611,611,611,0
|
|
20231115,162400,487454272,611,611,611,611,0
|
|
20231115,162300,487454272,611,611,611,611,0
|
|
20231115,162200,487454272,611,611,611,611,0
|
|
20231115,162100,487454272,611,611,611,611,0
|
|
20231115,162000,487454272,611,611,611,611,0
|
|
20231115,161900,487454272,611,611,611,611,0
|
|
20231115,161800,487454272,611,611,611,611,0
|
|
20231115,161700,487454272,611,611,611,611,0
|
|
20231115,161600,487454272,611,611,611,611,0
|
|
20231115,161500,487454272,611,611,611,611,0
|
|
20231115,161400,487454272,611,611,611,611,0
|
|
20231115,161300,487454272,611,611,611,611,0
|
|
20231115,161200,487454272,611,611,611,611,0
|
|
20231115,161100,487454272,611,611,611,611,0
|
|
20231115,161000,487454272,611,611,611,611,0
|
|
20231115,160900,487454272,611,611,611,611,0
|
|
20231115,160800,487454272,611,611,611,611,0
|
|
20231115,160700,487454272,611,611,611,611,5005
|
|
20231115,160600,487454272,611,611,611,611,0
|
|
20231115,160500,487454272,611,611,611,611,0
|
|
20231115,160400,487454272,611,611,611,611,0
|
|
20231115,160300,487454272,611,611,611,611,0
|
|
20231115,160200,487454272,611,611,611,611,0
|
|
20231115,160100,487454272,611,611,611,611,0
|
|
20231115,160000,487454272,611,611,611,611,0
|
|
20231115,155900,487454272,611,611,611,611,0
|
|
20231115,155800,487454272,611,611,611,611,0
|
|
20231115,155700,487454272,611,611,611,611,0
|
|
20231115,155600,487454272,611,611,611,611,0
|
|
20231115,155500,487454272,611,611,611,611,0
|
|
20231115,155400,487454272,611,611,611,611,0
|
|
20231115,155300,487454272,611,611,611,611,0
|
|
20231115,155200,487454272,611,611,611,611,0
|
|
20231115,155100,487454272,611,611,611,611,0
|
|
20231115,155000,487454272,611,611,611,611,0
|
|
20231115,154900,487454272,611,611,611,611,0
|
|
20231115,154800,487454272,611,611,611,611,0
|
|
20231115,154700,487454272,611,611,611,611,0
|
|
20231115,154600,487454272,611,611,611,611,0
|
|
20231115,154500,487454272,611,611,611,611,0
|
|
20231115,154400,487454272,611,611,611,611,0
|
|
20231115,154300,487454272,611,611,611,611,0
|
|
20231115,154200,487454272,611,611,611,611,0
|
|
20231115,154100,487454272,611,611,611,611,0
|
|
20231115,154000,487454272,611,611,611,611,0
|
|
20231115,153900,487454272,611,611,611,611,0
|
|
20231115,153800,487454272,611,611,611,611,0
|
|
20231115,153700,487454272,611,611,611,611,5005
|
|
20231115,153600,487454272,611,611,611,611,0
|
|
20231115,153500,487454272,611,611,611,611,0
|
|
20231115,153400,487454272,611,611,611,611,0
|
|
20231115,153300,487454272,611,611,611,611,0
|
|
20231115,153200,487454272,611,611,611,611,0
|
|
20231115,153100,487454272,611,611,611,611,0
|
|
20231115,153000,487454272,611,611,611,611,5005
|
|
20231115,152900,484396217,616,616,616,616,0
|
|
20231115,152800,484396217,616,616,616,616,0
|
|
20231115,152700,484396217,616,616,616,616,0
|
|
20231115,152600,484396217,616,616,616,616,0
|
|
20231115,152500,484396217,616,616,616,616,0
|
|
20231115,152400,484396217,616,616,616,616,0
|
|
20231115,152300,484396217,616,616,616,616,0
|
|
20231115,152200,484396217,616,616,616,616,0
|
|
20231115,152100,484396217,616,616,616,616,0
|
|
20231115,152000,484396217,616,616,616,616,0
|
|
20231115,151900,484396217,616,616,616,616,328
|
|
20231115,151800,484194169,616,615,616,615,1846
|
|
20231115,151700,483058871,614,615,615,614,371
|
|
20231115,151600,482830715,616,616,616,616,0
|
|
20231115,151500,482830715,616,614,616,614,4040
|
|
20231115,151400,480346114,613,613,613,613,1420
|
|
20231115,151300,479475654,613,613,613,613,0
|
|
20231115,151200,479475654,613,612,613,610,2374
|
|
20231115,151100,478026124,613,613,613,613,0
|
|
20231115,151000,478026124,613,613,613,613,0
|
|
20231115,150900,478026124,613,613,613,613,0
|
|
20231115,150800,478026124,613,613,613,613,0
|
|
20231115,150700,478026124,613,613,613,613,0
|
|
20231115,150600,478026124,613,613,613,613,305
|
|
20231115,150500,477839159,613,613,613,613,484
|
|
20231115,150400,477542467,611,611,611,611,44
|
|
20231115,150300,477515583,612,612,612,612,0
|
|
20231115,150200,477515583,612,613,613,612,4137
|
|
20231115,150100,474982869,613,614,614,613,1261
|
|
20231115,150000,474208882,614,614,614,614,702
|
|
20231115,145900,473777854,614,614,615,614,581
|
|
20231115,145800,473420820,615,613,615,613,1011
|
|
20231115,145700,472800384,613,613,613,613,0
|
|
20231115,145600,472800384,613,613,613,613,1545
|
|
20231115,145500,471853299,613,613,613,613,1631
|
|
20231115,145400,470853496,613,613,613,613,0
|
|
20231115,145300,470853496,613,610,613,610,2331
|
|
20231115,145200,469431582,608,608,608,608,8149
|
|
20231115,145100,464476990,608,609,609,608,93
|
|
20231115,145000,464420401,610,610,610,610,37
|
|
20231115,144900,464397831,610,610,610,608,2142
|
|
20231115,144800,463092760,610,610,610,610,0
|
|
20231115,144700,463092760,610,610,610,610,0
|
|
20231115,144600,463092760,610,610,610,610,1500
|
|
20231115,144500,462177760,610,610,610,610,0
|
|
20231115,144400,462177760,610,610,610,610,0
|
|
20231115,144300,462177760,610,610,610,610,33
|
|
20231115,144200,462157630,609,611,611,609,1029
|
|
20231115,144100,461530300,613,613,613,613,0
|
|
20231115,144000,461530300,613,613,613,613,0
|
|
20231115,143900,461530300,613,613,613,613,0
|
|
20231115,143800,461530300,613,613,613,613,0
|
|
20231115,143700,461530300,613,612,613,612,3000
|
|
20231115,143600,459693300,613,613,613,613,0
|
|
20231115,143500,459693300,613,613,613,613,0
|
|
20231115,143400,459693300,613,613,613,613,0
|
|
20231115,143300,459693300,613,613,613,613,0
|
|
20231115,143200,459693300,613,613,613,610,6384
|
|
20231115,143100,455796091,612,612,612,612,200
|
|
20231115,143000,455673691,612,612,612,612,0
|
|
20231115,142900,455673691,612,612,612,612,0
|
|
20231115,142800,455673691,612,613,613,612,701
|
|
20231115,142700,455244678,613,613,613,613,50
|
|
20231115,142600,455214028,612,612,612,612,1
|
|
20231115,142500,455213416,612,612,612,612,60
|
|
20231115,142400,455176696,612,612,612,612,0
|
|
20231115,142300,455176696,612,612,612,612,174
|
|
20231115,142200,455070208,613,613,613,613,0
|
|
20231115,142100,455070208,613,613,613,613,366
|
|
20231115,142000,454845850,615,615,615,615,14
|
|
20231115,141900,454837240,615,615,615,615,160
|
|
20231115,141800,454738840,615,615,615,615,0
|
|
20231115,141700,454738840,615,614,615,614,5200
|
|
20231115,141600,451546007,613,613,613,613,46
|
|
20231115,141500,451517809,614,614,614,614,0
|
|
20231115,141400,451517809,614,614,614,614,1
|
|
20231115,141300,451517195,613,613,613,613,92
|
|
20231115,141200,451460799,614,614,614,614,0
|
|
20231115,141100,451460799,614,613,614,613,151
|
|
20231115,141000,451368235,614,612,614,612,1501
|
|
20231115,140900,450449621,614,614,614,614,0
|
|
20231115,140800,450449621,614,613,614,613,500
|
|
20231115,140700,450143120,612,613,613,612,2
|
|
20231115,140600,450141895,612,610,612,610,7240
|
|
20231115,140500,445711297,610,611,611,610,159
|
|
20231115,140400,445614261,612,612,612,612,0
|
|
20231115,140300,445614261,612,612,612,612,0
|
|
20231115,140200,445614261,612,612,612,612,0
|
|
20231115,140100,445614261,612,612,612,612,0
|
|
20231115,140000,445614261,612,612,612,612,10
|
|
20231115,135900,445608141,609,610,610,609,818
|
|
20231115,135800,445109567,612,612,612,612,10
|
|
20231115,135700,445103447,611,611,611,611,0
|
|
20231115,135600,445103447,611,611,611,611,0
|
|
20231115,135500,445103447,611,611,611,611,0
|
|
20231115,135400,445103447,611,611,611,611,0
|
|
20231115,135300,445103447,611,609,611,609,90
|
|
20231115,135200,445048588,609,609,609,609,818
|
|
20231115,135100,444550426,610,610,610,610,90
|
|
20231115,135000,444495526,611,611,611,611,0
|
|
20231115,134900,444495526,611,610,611,609,1091
|
|
20231115,134800,443830123,610,611,611,610,4648
|
|
20231115,134700,440990414,612,613,614,612,1186
|
|
20231115,134600,440264534,612,612,613,612,170
|
|
20231115,134500,440160484,612,612,612,612,64
|
|
20231115,134400,440121316,612,612,612,612,50
|
|
20231115,134300,440090716,612,612,612,612,302
|
|
20231115,134200,439905892,613,613,613,613,0
|
|
20231115,134100,439905892,613,613,613,613,45
|
|
20231115,134000,439878307,614,614,614,614,0
|
|
20231115,133900,439878307,614,614,614,614,1
|
|
20231115,133800,439877693,614,613,614,613,120
|
|
20231115,133700,439804075,614,612,614,612,2100
|
|
20231115,133600,438516684,612,612,612,612,45
|
|
20231115,133500,438489144,611,612,612,611,957
|
|
20231115,133400,437904115,612,612,612,612,39
|
|
20231115,133300,437880247,612,612,612,612,2155
|
|
20231115,133200,436561387,611,611,611,611,15
|
|
20231115,133100,436552222,611,611,611,611,5
|
|
20231115,133000,436549167,612,612,612,612,0
|
|
20231115,132900,436549167,612,612,612,612,0
|
|
20231115,132800,436549167,612,612,612,612,500
|
|
20231115,132700,436243167,612,612,612,612,0
|
|
20231115,132600,436243167,612,612,612,612,0
|
|
20231115,132500,436243167,612,611,612,611,103
|
|
20231115,132400,436180181,611,611,611,611,50
|
|
20231115,132300,436149631,612,612,612,612,0
|
|
20231115,132200,436149631,612,612,612,612,0
|
|
20231115,132100,436149631,612,612,612,612,0
|
|
20231115,132000,436149631,612,612,612,612,0
|
|
20231115,131900,436149631,612,610,612,610,1980
|
|
20231115,131800,434939446,609,610,610,609,343
|
|
20231115,131700,434730286,610,610,610,610,908
|
|
20231115,131600,434176406,610,610,610,610,0
|
|
20231115,131500,434176406,610,610,610,610,0
|
|
20231115,131400,434176406,610,610,610,610,0
|
|
20231115,131300,434176406,610,609,610,609,419
|
|
20231115,131200,433920826,610,610,610,610,0
|
|
20231115,131100,433920826,610,609,610,609,132
|
|
20231115,131000,433840346,609,609,609,609,0
|
|
20231115,130900,433840346,609,609,609,609,0
|
|
20231115,130800,433840346,609,609,609,609,0
|
|
20231115,130700,433840346,609,609,609,609,0
|
|
20231115,130600,433840346,609,609,609,609,8
|
|
20231115,130500,433835474,609,609,609,609,2546
|
|
20231115,130400,432284960,609,609,609,609,900
|
|
20231115,130300,431736860,609,609,609,609,0
|
|
20231115,130200,431736860,609,609,609,609,0
|
|
20231115,130100,431736860,609,609,609,609,46
|
|
20231115,130000,431708846,609,609,609,609,301
|
|
20231115,125900,431525537,609,609,609,609,0
|
|
20231115,125800,431525537,609,609,609,609,45
|
|
20231115,125700,431498132,608,608,608,608,2955
|
|
20231115,125600,429701492,608,608,608,608,0
|
|
20231115,125500,429701492,608,608,608,608,0
|
|
20231115,125400,429701492,608,608,608,608,0
|
|
20231115,125300,429701492,608,608,608,608,0
|
|
20231115,125200,429701492,608,608,608,608,0
|
|
20231115,125100,429701492,608,608,608,608,45
|
|
20231115,125000,429674132,607,607,607,607,0
|
|
20231115,124900,429674132,607,607,607,607,2538
|
|
20231115,124800,428133566,608,608,608,608,0
|
|
20231115,124700,428133566,608,608,608,608,0
|
|
20231115,124600,428133566,608,608,608,608,45
|
|
20231115,124500,428106206,608,608,608,608,0
|
|
20231115,124400,428106206,608,608,608,608,0
|
|
20231115,124300,428106206,608,608,608,608,0
|
|
20231115,124200,428106206,608,608,608,608,63
|
|
20231115,124100,428067902,608,609,609,607,1086
|
|
20231115,124000,427408310,609,609,609,609,0
|
|
20231115,123900,427408310,609,609,609,609,0
|
|
20231115,123800,427408310,609,609,609,609,0
|
|
20231115,123700,427408310,609,609,609,609,0
|
|
20231115,123600,427408310,609,609,609,609,45
|
|
20231115,123500,427380905,608,608,608,608,0
|
|
20231115,123400,427380905,608,608,608,608,0
|
|
20231115,123300,427380905,608,608,608,608,35
|
|
20231115,123200,427359625,608,608,608,608,0
|
|
20231115,123100,427359625,608,607,608,607,805
|
|
20231115,123000,426870289,608,608,608,608,0
|
|
20231115,122900,426870289,608,608,608,608,46
|
|
20231115,122800,426842321,608,608,608,608,1459
|
|
20231115,122700,425955249,607,607,607,607,100
|
|
20231115,122600,425894549,607,607,607,607,0
|
|
20231115,122500,425894549,607,607,607,607,0
|
|
20231115,122400,425894549,607,607,607,607,100
|
|
20231115,122300,425833849,608,608,608,608,0
|
|
20231115,122200,425833849,608,608,608,608,0
|
|
20231115,122100,425833849,608,608,608,608,0
|
|
20231115,122000,425833849,608,608,608,608,0
|
|
20231115,121900,425833849,608,608,608,608,150
|
|
20231115,121800,425742649,608,608,608,608,2
|
|
20231115,121700,425741433,606,606,606,606,71
|
|
20231115,121600,425698407,606,608,608,606,3769
|
|
20231115,121500,423413365,607,608,608,607,700
|
|
20231115,121400,422987959,609,609,609,609,1
|
|
20231115,121300,422987350,609,609,609,609,0
|
|
20231115,121200,422987350,609,609,609,609,0
|
|
20231115,121100,422987350,609,609,609,609,47
|
|
20231115,121000,422958727,608,608,608,608,50
|
|
20231115,120900,422928327,609,609,609,609,176
|
|
20231115,120800,422821143,608,608,608,608,282
|
|
20231115,120700,422649687,609,609,609,609,0
|
|
20231115,120600,422649687,609,609,609,609,0
|
|
20231115,120500,422649687,609,609,609,609,0
|
|
20231115,120400,422649687,609,609,609,607,1892
|
|
20231115,120300,421501035,608,608,608,608,0
|
|
20231115,120200,421501035,608,608,608,608,13
|
|
20231115,120100,421493131,610,610,610,610,2
|
|
20231115,120000,421491911,608,608,608,608,0
|
|
20231115,115900,421491911,608,608,608,608,1
|
|
20231115,115800,421491303,607,610,610,607,5
|
|
20231115,115700,421488256,607,607,607,607,1
|
|
20231115,115600,421487649,610,610,610,610,11
|
|
20231115,115500,421480939,607,607,607,607,0
|
|
20231115,115400,421480939,607,609,609,607,4064
|
|
20231115,115300,419013186,610,610,610,610,0
|
|
20231115,115200,419013186,610,610,610,610,0
|
|
20231115,115100,419013186,610,610,610,610,0
|
|
20231115,115000,419013186,610,610,610,610,2
|
|
20231115,114900,419011966,608,608,608,608,576
|
|
20231115,114800,418661758,608,608,608,608,0
|
|
20231115,114700,418661758,608,608,608,608,0
|
|
20231115,114600,418661758,608,609,609,608,129
|
|
20231115,114500,418583296,608,608,608,608,1624
|
|
20231115,114400,417595904,608,609,609,608,50
|
|
20231115,114300,417565501,610,610,610,610,208
|
|
20231115,114200,417438621,608,608,608,608,3
|
|
20231115,114100,417436797,608,608,608,608,0
|
|
20231115,114000,417436797,608,610,610,608,1694
|
|
20231115,113900,416406596,608,609,609,608,661
|
|
20231115,113800,416004537,609,610,610,609,490
|
|
20231115,113700,415705738,610,610,610,610,0
|
|
20231115,113600,415705738,610,610,610,610,656
|
|
20231115,113500,415305578,610,610,610,610,344
|
|
20231115,113400,415095738,610,609,611,608,3090
|
|
20231115,113300,413211706,609,609,609,609,3
|
|
20231115,113200,413209879,611,611,611,611,151
|
|
20231115,113100,413117618,607,611,611,607,6046
|
|
20231115,113000,409445799,612,610,612,610,62
|
|
20231115,112900,409407874,611,612,612,611,2584
|
|
20231115,112800,407828949,611,611,611,611,1437
|
|
20231115,112700,406950942,610,610,610,610,4
|
|
20231115,112600,406948502,611,611,611,611,2849
|
|
20231115,112500,405207763,612,607,612,607,10570
|
|
20231115,112400,398774133,607,607,607,607,10
|
|
20231115,112300,398768063,605,609,609,605,721
|
|
20231115,112200,398330988,608,608,610,608,103
|
|
20231115,112100,398268362,607,607,610,607,13176
|
|
20231115,112000,390247823,607,609,609,600,59970
|
|
20231115,111900,354030835,609,611,611,609,10351
|
|
20231115,111800,347720264,613,612,613,610,5482
|
|
20231115,111700,344366992,613,612,615,612,1196
|
|
20231115,111600,343633907,611,615,615,610,44224
|
|
20231115,111500,316541132,617,619,619,616,12302
|
|
20231115,111400,308953379,619,619,619,616,6096
|
|
20231115,111300,305195029,619,618,619,614,38199
|
|
20231115,111200,281705839,619,622,622,619,5369
|
|
20231115,111100,278373450,622,624,625,621,9558
|
|
20231115,111000,272427200,625,624,625,619,16866
|
|
20231115,110900,261928795,625,631,632,625,24981
|
|
20231115,110800,246252125,631,635,635,631,6891
|
|
20231115,110700,241897254,638,643,649,635,26725
|
|
20231115,110600,224720661,639,632,651,622,133853
|
|
20231115,110500,138764463,628,623,648,623,145449
|
|
20231115,110400,46866744,623,616,623,616,32791
|
|
20231115,110300,26508779,616,610,616,610,13203
|
|
20231115,110200,18417348,610,610,610,610,7
|
|
20231115,110100,18413078,610,610,610,610,59
|
|
20231115,110000,18377088,610,610,610,610,90
|
|
20231115,105900,18322188,610,610,610,609,759
|
|
20231115,105800,17859371,610,609,610,609,2491
|
|
20231115,105700,16339868,609,609,609,609,0
|
|
20231115,105600,16339868,609,609,609,609,0
|
|
20231115,105500,16339868,609,609,609,609,50
|
|
20231115,105400,16309418,609,609,609,609,0
|
|
20231115,105300,16309418,609,609,609,609,0
|
|
20231115,105200,16309418,609,609,609,609,200
|
|
20231115,105100,16187618,609,609,609,609,30
|
|
20231115,105000,16169348,609,609,609,609,0
|
|
20231115,104900,16169348,609,609,609,609,109
|
|
20231115,104800,16102967,609,609,609,609,3
|
|
20231115,104700,16101140,609,609,609,609,28
|
|
20231115,104600,16084088,609,609,609,609,65
|
|
20231115,104500,16044503,609,609,609,609,6
|
|
20231115,104400,16040849,609,609,609,609,254
|
|
20231115,104300,15886163,609,609,609,609,127
|
|
20231115,104200,15808820,610,610,610,610,13
|
|
20231115,104100,15800890,610,610,610,610,54
|
|
20231115,104000,15767950,609,609,609,609,0
|
|
20231115,103900,15767950,609,609,609,609,0
|
|
20231115,103800,15767950,609,609,609,608,52
|
|
20231115,103700,15736309,610,610,610,610,3
|
|
20231115,103600,15734479,610,610,610,610,218
|
|
20231115,103500,15601499,610,610,610,610,25
|
|
20231115,103400,15586249,609,609,609,609,11
|
|
20231115,103300,15579550,609,609,609,609,20
|
|
20231115,103200,15567370,609,609,609,609,374
|
|
20231115,103100,15339604,609,610,610,609,171
|
|
20231115,103000,15235389,610,609,610,609,20
|
|
20231115,102900,15223194,609,609,609,609,45
|
|
20231115,102800,15195789,609,609,609,609,3260
|
|
20231115,102700,13210449,609,609,609,609,40
|
|
20231115,102600,13186089,609,609,609,609,96
|
|
20231115,102500,13127625,608,608,609,608,478
|
|
20231115,102400,12836951,608,608,608,608,873
|
|
20231115,102300,12306167,608,608,608,608,0
|
|
20231115,102200,12306167,608,608,608,608,50
|
|
20231115,102100,12275767,608,608,608,608,596
|
|
20231115,102000,11913399,608,608,608,608,600
|
|
20231115,101900,11548599,608,608,608,608,629
|
|
20231115,101800,11166167,608,608,608,608,200
|
|
20231115,101700,11044567,608,608,608,608,200
|
|
20231115,101600,10922967,608,608,608,608,396
|
|
20231115,101500,10682199,609,609,609,609,0
|
|
20231115,101400,10682199,609,609,609,609,50
|
|
20231115,101300,10651749,609,609,609,609,0
|
|
20231115,101200,10651749,609,609,609,609,100
|
|
20231115,101100,10590849,609,609,609,609,111
|
|
20231115,101000,10523250,609,609,609,609,0
|
|
20231115,100900,10523250,609,609,609,609,0
|
|
20231115,100800,10523250,609,609,609,609,92
|
|
20231115,100700,10467222,609,609,609,609,0
|
|
20231115,100600,10467222,609,609,609,609,1050
|
|
20231115,100500,9827772,608,608,608,608,0
|
|
20231115,100400,9827772,608,608,608,608,100
|
|
20231115,100300,9766972,608,608,608,608,0
|
|
20231115,100200,9766972,608,608,608,608,0
|
|
20231115,100100,9766972,608,608,608,608,25
|
|
20231115,100000,9751772,608,609,609,608,754
|
|
20231115,095900,9292686,609,609,609,609,10
|
|
20231115,095800,9286596,609,609,609,609,0
|
|
20231115,095700,9286596,609,609,609,609,58
|
|
20231115,095600,9251274,609,609,609,609,90
|
|
20231115,095500,9196464,609,609,609,609,9
|
|
20231115,095400,9190983,608,608,608,608,107
|
|
20231115,095300,9125927,608,608,608,608,0
|
|
20231115,095200,9125927,608,608,608,608,125
|
|
20231115,095100,9049927,609,609,609,609,4
|
|
20231115,095000,9047491,609,609,609,609,90
|
|
20231115,094900,8992681,609,608,609,608,1106
|
|
20231115,094800,8319233,608,608,608,608,1893
|
|
20231115,094700,7168289,607,607,607,607,0
|
|
20231115,094600,7168289,607,607,607,607,80
|
|
20231115,094500,7119729,607,607,607,607,20
|
|
20231115,094400,7107589,607,608,608,607,725
|
|
20231115,094300,6667513,608,608,608,608,0
|
|
20231115,094200,6667513,608,608,608,608,0
|
|
20231115,094100,6667513,608,608,608,608,12
|
|
20231115,094000,6660217,607,608,608,607,757
|
|
20231115,093900,6200712,609,609,609,609,10
|
|
20231115,093800,6194622,608,608,608,608,15
|
|
20231115,093700,6185502,608,608,608,608,0
|
|
20231115,093600,6185502,608,608,608,608,125
|
|
20231115,093500,6109502,608,608,608,608,1000
|
|
20231115,093400,5501502,608,609,609,608,279
|
|
20231115,093300,5331592,609,610,610,609,54
|
|
20231115,093200,5298705,610,610,610,610,25
|
|
20231115,093100,5283455,611,611,611,611,0
|
|
20231115,093000,5283455,611,611,611,611,101
|
|
20231115,092900,5221744,606,606,606,606,0
|
|
20231115,092800,5221744,606,611,611,606,1297
|
|
20231115,092700,4434980,611,611,611,611,0
|
|
20231115,092600,4434980,611,610,611,610,112
|
|
20231115,092500,4366560,610,609,610,609,4900
|
|
20231115,092400,1378711,609,609,609,609,1000
|
|
20231115,092300,769711,608,606,608,606,75
|
|
20231115,092200,724186,605,605,605,605,1
|
|
20231115,092100,723581,605,605,605,605,0
|
|
20231115,092000,723581,605,605,605,605,25
|
|
20231115,091900,708456,605,605,605,605,0
|
|
20231115,091800,708456,605,605,605,605,0
|
|
20231115,091700,708456,605,605,605,605,100
|
|
20231115,091600,647956,605,605,605,605,0
|
|
20231115,091500,647956,605,605,605,605,0
|
|
20231115,091400,647956,605,605,605,605,0
|
|
20231115,091300,647956,605,605,605,605,0
|
|
20231115,091200,647956,605,605,605,605,0
|
|
20231115,091100,647956,605,607,607,605,100
|
|
20231115,091000,587413,609,609,609,609,0
|
|
20231115,090900,587413,609,609,609,609,0
|
|
20231115,090800,587413,609,609,609,609,0
|
|
20231115,090700,587413,609,609,609,609,2
|
|
20231115,090600,586195,609,609,609,609,15
|
|
20231115,090500,577060,610,610,610,610,0
|
|
20231115,090400,577060,610,610,610,610,0
|
|
20231115,090300,577060,610,610,610,610,250
|
|
20231115,090200,424560,610,610,610,610,0
|
|
20231115,090100,424560,610,610,610,610,0
|
|
20231115,090000,424560,610,610,610,610,696
|