586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184300,31989269,436,436,436,436,1214
|
|
20231113,184200,31989269,436,436,436,436,0
|
|
20231113,184100,31989269,436,436,436,436,0
|
|
20231113,184000,31989269,436,436,436,436,0
|
|
20231113,183900,31989269,436,436,436,436,0
|
|
20231113,183800,31989269,436,436,436,436,0
|
|
20231113,183700,31989269,436,436,436,436,0
|
|
20231113,183600,31989269,436,436,436,436,0
|
|
20231113,183500,31989269,436,436,436,436,0
|
|
20231113,183400,31989269,436,436,436,436,0
|
|
20231113,183300,31989269,436,436,436,436,0
|
|
20231113,183200,31989269,436,436,436,436,0
|
|
20231113,183100,31989269,436,436,436,436,0
|
|
20231113,183000,31989269,436,436,436,436,0
|
|
20231113,182900,31989269,436,436,436,436,0
|
|
20231113,182800,31989269,436,436,436,436,0
|
|
20231113,182700,31989269,436,436,436,436,0
|
|
20231113,182600,31989269,436,436,436,436,0
|
|
20231113,182500,31989269,436,436,436,436,0
|
|
20231113,182400,31989269,436,436,436,436,0
|
|
20231113,182300,31989269,436,436,436,436,0
|
|
20231113,182200,31989269,436,436,436,436,0
|
|
20231113,182100,31989269,436,436,436,436,0
|
|
20231113,182000,31989269,436,436,436,436,0
|
|
20231113,181900,31989269,436,436,436,436,0
|
|
20231113,181800,31989269,436,436,436,436,0
|
|
20231113,181700,31989269,436,436,436,436,0
|
|
20231113,181600,31989269,436,436,436,436,0
|
|
20231113,181500,31989269,436,436,436,436,0
|
|
20231113,181400,31989269,436,436,436,436,0
|
|
20231113,181300,31989269,436,436,436,436,1214
|
|
20231113,181200,31989269,436,436,436,436,0
|
|
20231113,181100,31989269,436,436,436,436,0
|
|
20231113,181000,31989269,436,436,436,436,0
|
|
20231113,180900,31989269,436,436,436,436,0
|
|
20231113,180800,31989269,436,436,436,436,0
|
|
20231113,180700,31989269,436,436,436,436,0
|
|
20231113,180600,31989269,436,436,436,436,0
|
|
20231113,180500,31989269,436,436,436,436,0
|
|
20231113,180400,31989269,436,436,436,436,0
|
|
20231113,180300,31989269,436,436,436,436,0
|
|
20231113,180200,31989269,436,436,436,436,0
|
|
20231113,180100,31989269,436,436,436,436,0
|
|
20231113,180000,31989269,436,436,436,436,0
|
|
20231113,175900,31989269,436,436,436,436,0
|
|
20231113,175800,31989269,436,436,436,436,0
|
|
20231113,175700,31989269,436,436,436,436,0
|
|
20231113,175600,31989269,436,436,436,436,0
|
|
20231113,175500,31989269,436,436,436,436,0
|
|
20231113,175400,31989269,436,436,436,436,0
|
|
20231113,175300,31989269,436,436,436,436,0
|
|
20231113,175200,31989269,436,436,436,436,0
|
|
20231113,175100,31989269,436,436,436,436,0
|
|
20231113,175000,31989269,436,436,436,436,0
|
|
20231113,174900,31989269,436,436,436,436,0
|
|
20231113,174800,31989269,436,436,436,436,0
|
|
20231113,174700,31989269,436,436,436,436,0
|
|
20231113,174600,31989269,436,436,436,436,0
|
|
20231113,174500,31989269,436,436,436,436,0
|
|
20231113,174400,31989269,436,436,436,436,0
|
|
20231113,174300,31989269,436,436,436,436,1214
|
|
20231113,174200,31989269,436,436,436,436,0
|
|
20231113,174100,31989269,436,436,436,436,0
|
|
20231113,174000,31989269,436,436,436,436,0
|
|
20231113,173900,31989269,436,436,436,436,0
|
|
20231113,173800,31989269,436,436,436,436,0
|
|
20231113,173700,31989269,436,436,436,436,0
|
|
20231113,173600,31989269,436,436,436,436,0
|
|
20231113,173500,31989269,436,436,436,436,0
|
|
20231113,173400,31989269,436,436,436,436,0
|
|
20231113,173300,31989269,436,436,436,436,0
|
|
20231113,173200,31989269,436,436,436,436,0
|
|
20231113,173100,31989269,436,436,436,436,0
|
|
20231113,173000,31989269,436,436,436,436,0
|
|
20231113,172900,31989269,436,436,436,436,0
|
|
20231113,172800,31989269,436,436,436,436,0
|
|
20231113,172700,31989269,436,436,436,436,0
|
|
20231113,172600,31989269,436,436,436,436,0
|
|
20231113,172500,31989269,436,436,436,436,0
|
|
20231113,172400,31989269,436,436,436,436,0
|
|
20231113,172300,31989269,436,436,436,436,0
|
|
20231113,172200,31989269,436,436,436,436,0
|
|
20231113,172100,31989269,436,436,436,436,0
|
|
20231113,172000,31989269,436,436,436,436,0
|
|
20231113,171900,31989269,436,436,436,436,0
|
|
20231113,171800,31989269,436,436,436,436,0
|
|
20231113,171700,31989269,436,436,436,436,0
|
|
20231113,171600,31989269,436,436,436,436,0
|
|
20231113,171500,31989269,436,436,436,436,0
|
|
20231113,171400,31989269,436,436,436,436,0
|
|
20231113,171300,31989269,436,436,436,436,1214
|
|
20231113,171200,31989269,436,436,436,436,0
|
|
20231113,171100,31989269,436,436,436,436,0
|
|
20231113,171000,31989269,436,436,436,436,0
|
|
20231113,170900,31989269,436,436,436,436,0
|
|
20231113,170800,31989269,436,436,436,436,0
|
|
20231113,170700,31989269,436,436,436,436,0
|
|
20231113,170600,31989269,436,436,436,436,0
|
|
20231113,170500,31989269,436,436,436,436,0
|
|
20231113,170400,31989269,436,436,436,436,0
|
|
20231113,170300,31989269,436,436,436,436,0
|
|
20231113,170200,31989269,436,436,436,436,0
|
|
20231113,170100,31989269,436,436,436,436,0
|
|
20231113,170000,31989269,436,436,436,436,0
|
|
20231113,165900,31989269,436,436,436,436,0
|
|
20231113,165800,31989269,436,436,436,436,0
|
|
20231113,165700,31989269,436,436,436,436,0
|
|
20231113,165600,31989269,436,436,436,436,0
|
|
20231113,165500,31989269,436,436,436,436,0
|
|
20231113,165400,31989269,436,436,436,436,0
|
|
20231113,165300,31989269,436,436,436,436,0
|
|
20231113,165200,31989269,436,436,436,436,0
|
|
20231113,165100,31989269,436,436,436,436,0
|
|
20231113,165000,31989269,436,436,436,436,0
|
|
20231113,164900,31989269,436,436,436,436,0
|
|
20231113,164800,31989269,436,436,436,436,0
|
|
20231113,164700,31989269,436,436,436,436,0
|
|
20231113,164600,31989269,436,436,436,436,0
|
|
20231113,164500,31989269,436,436,436,436,0
|
|
20231113,164400,31989269,436,436,436,436,0
|
|
20231113,164300,31989269,436,436,436,436,1214
|
|
20231113,164200,31989269,436,436,436,436,0
|
|
20231113,164100,31989269,436,436,436,436,0
|
|
20231113,164000,31989269,436,436,436,436,0
|
|
20231113,163900,31989269,436,436,436,436,0
|
|
20231113,163800,31989269,436,436,436,436,0
|
|
20231113,163700,31989269,436,436,436,436,0
|
|
20231113,163600,31989269,436,436,436,436,0
|
|
20231113,163500,31989269,436,436,436,436,0
|
|
20231113,163400,31989269,436,436,436,436,0
|
|
20231113,163300,31989269,436,436,436,436,0
|
|
20231113,163200,31989269,436,436,436,436,0
|
|
20231113,163100,31989269,436,436,436,436,0
|
|
20231113,163000,31989269,436,436,436,436,0
|
|
20231113,162900,31989269,436,436,436,436,0
|
|
20231113,162800,31989269,436,436,436,436,0
|
|
20231113,162700,31989269,436,436,436,436,0
|
|
20231113,162600,31989269,436,436,436,436,0
|
|
20231113,162500,31989269,436,436,436,436,0
|
|
20231113,162400,31989269,436,436,436,436,0
|
|
20231113,162300,31989269,436,436,436,436,0
|
|
20231113,162200,31989269,436,436,436,436,0
|
|
20231113,162100,31989269,436,436,436,436,0
|
|
20231113,162000,31989269,436,436,436,436,0
|
|
20231113,161900,31989269,436,436,436,436,0
|
|
20231113,161800,31989269,436,436,436,436,0
|
|
20231113,161700,31989269,436,436,436,436,0
|
|
20231113,161600,31989269,436,436,436,436,0
|
|
20231113,161500,31989269,436,436,436,436,0
|
|
20231113,161400,31989269,436,436,436,436,0
|
|
20231113,161300,31989269,436,436,436,436,1214
|
|
20231113,161200,31989269,436,436,436,436,0
|
|
20231113,161100,31989269,436,436,436,436,0
|
|
20231113,161000,31989269,436,436,436,436,0
|
|
20231113,160900,31989269,436,436,436,436,0
|
|
20231113,160800,31989269,436,436,436,436,0
|
|
20231113,160700,31989269,436,436,436,436,0
|
|
20231113,160600,31989269,436,436,436,436,0
|
|
20231113,160500,31989269,436,436,436,436,0
|
|
20231113,160400,31989269,436,436,436,436,0
|
|
20231113,160300,31989269,436,436,436,436,0
|
|
20231113,160200,31989269,436,436,436,436,0
|
|
20231113,160100,31989269,436,436,436,436,0
|
|
20231113,160000,31989269,436,436,436,436,0
|
|
20231113,155900,31989269,436,436,436,436,0
|
|
20231113,155800,31989269,436,436,436,436,0
|
|
20231113,155700,31989269,436,436,436,436,0
|
|
20231113,155600,31989269,436,436,436,436,0
|
|
20231113,155500,31989269,436,436,436,436,0
|
|
20231113,155400,31989269,436,436,436,436,0
|
|
20231113,155300,31989269,436,436,436,436,0
|
|
20231113,155200,31989269,436,436,436,436,0
|
|
20231113,155100,31989269,436,436,436,436,0
|
|
20231113,155000,31989269,436,436,436,436,0
|
|
20231113,154900,31989269,436,436,436,436,0
|
|
20231113,154800,31989269,436,436,436,436,0
|
|
20231113,154700,31989269,436,436,436,436,0
|
|
20231113,154600,31989269,436,436,436,436,0
|
|
20231113,154500,31989269,436,436,436,436,0
|
|
20231113,154400,31989269,436,436,436,436,0
|
|
20231113,154300,31989269,436,436,436,436,1214
|
|
20231113,154200,31989269,436,436,436,436,0
|
|
20231113,154100,31989269,436,436,436,436,0
|
|
20231113,154000,31989269,436,436,436,436,0
|
|
20231113,153900,31989269,436,436,436,436,0
|
|
20231113,153800,31989269,436,436,436,436,0
|
|
20231113,153700,31989269,436,436,436,436,0
|
|
20231113,153600,31989269,436,436,436,436,0
|
|
20231113,153500,31989269,436,436,436,436,0
|
|
20231113,153400,31989269,436,436,436,436,0
|
|
20231113,153300,31989269,436,436,436,436,0
|
|
20231113,153200,31989269,436,436,436,436,0
|
|
20231113,153100,31989269,436,436,436,436,0
|
|
20231113,153000,31989269,436,436,436,436,1214
|
|
20231113,152900,31459965,435,435,435,435,0
|
|
20231113,152800,31459965,435,435,435,435,0
|
|
20231113,152700,31459965,435,435,435,435,0
|
|
20231113,152600,31459965,435,435,435,435,0
|
|
20231113,152500,31459965,435,435,435,435,0
|
|
20231113,152400,31459965,435,435,435,435,0
|
|
20231113,152300,31459965,435,435,435,435,0
|
|
20231113,152200,31459965,435,435,435,435,0
|
|
20231113,152100,31459965,435,435,435,435,0
|
|
20231113,152000,31459965,435,435,435,435,0
|
|
20231113,151900,31459965,435,435,435,435,260
|
|
20231113,151800,31346865,434,434,434,434,0
|
|
20231113,151700,31346865,434,434,434,434,439
|
|
20231113,151600,31156339,434,434,434,434,0
|
|
20231113,151500,31156339,434,434,434,434,0
|
|
20231113,151400,31156339,434,434,434,434,5000
|
|
20231113,151300,28986339,434,434,434,434,3
|
|
20231113,151200,28985037,434,434,434,434,2000
|
|
20231113,151100,28117037,435,435,435,435,30
|
|
20231113,151000,28103987,435,435,435,435,0
|
|
20231113,150900,28103987,435,435,435,435,1
|
|
20231113,150800,28103552,435,435,435,435,0
|
|
20231113,150700,28103552,435,435,435,435,0
|
|
20231113,150600,28103552,435,435,435,435,0
|
|
20231113,150500,28103552,435,435,435,435,0
|
|
20231113,150400,28103552,435,435,435,435,0
|
|
20231113,150300,28103552,435,435,435,435,0
|
|
20231113,150200,28103552,435,435,435,435,0
|
|
20231113,150100,28103552,435,435,435,435,0
|
|
20231113,150000,28103552,435,435,435,435,0
|
|
20231113,145900,28103552,435,435,435,435,0
|
|
20231113,145800,28103552,435,435,435,435,0
|
|
20231113,145700,28103552,435,435,435,435,0
|
|
20231113,145600,28103552,435,435,435,435,0
|
|
20231113,145500,28103552,435,435,435,435,100
|
|
20231113,145400,28060052,434,434,434,434,0
|
|
20231113,145300,28060052,434,434,434,434,4946
|
|
20231113,145200,25913488,434,434,434,434,827
|
|
20231113,145100,25554570,434,434,434,434,0
|
|
20231113,145000,25554570,434,434,434,434,0
|
|
20231113,144900,25554570,434,434,434,434,0
|
|
20231113,144800,25554570,434,434,434,434,0
|
|
20231113,144700,25554570,434,435,435,434,1187
|
|
20231113,144600,25039225,435,435,435,435,1
|
|
20231113,144500,25038790,434,434,434,434,0
|
|
20231113,144400,25038790,434,434,434,434,0
|
|
20231113,144300,25038790,434,434,434,434,0
|
|
20231113,144200,25038790,434,434,434,434,0
|
|
20231113,144100,25038790,434,434,434,434,0
|
|
20231113,144000,25038790,434,434,434,434,264
|
|
20231113,143900,24924214,434,434,434,434,42
|
|
20231113,143800,24905986,434,434,434,434,716
|
|
20231113,143700,24595242,435,435,435,435,0
|
|
20231113,143600,24595242,435,435,435,435,0
|
|
20231113,143500,24595242,435,435,435,435,0
|
|
20231113,143400,24595242,435,436,436,435,559
|
|
20231113,143300,24352006,437,437,437,437,0
|
|
20231113,143200,24352006,437,437,437,437,0
|
|
20231113,143100,24352006,437,437,437,437,0
|
|
20231113,143000,24352006,437,437,437,437,1
|
|
20231113,142900,24351569,437,437,437,437,0
|
|
20231113,142800,24351569,437,437,437,437,1
|
|
20231113,142700,24351132,437,437,437,437,114
|
|
20231113,142600,24301314,437,437,437,437,0
|
|
20231113,142500,24301314,437,437,437,437,0
|
|
20231113,142400,24301314,437,437,437,437,1
|
|
20231113,142300,24300877,435,435,435,435,10
|
|
20231113,142200,24296527,435,435,435,435,0
|
|
20231113,142100,24296527,435,435,435,435,0
|
|
20231113,142000,24296527,435,435,435,435,0
|
|
20231113,141900,24296527,435,435,435,435,0
|
|
20231113,141800,24296527,435,436,436,435,442
|
|
20231113,141700,24104171,437,437,437,437,1
|
|
20231113,141600,24103734,437,437,437,437,0
|
|
20231113,141500,24103734,437,437,437,437,0
|
|
20231113,141400,24103734,437,437,437,437,0
|
|
20231113,141300,24103734,437,437,437,437,0
|
|
20231113,141200,24103734,437,437,437,437,0
|
|
20231113,141100,24103734,437,437,437,437,0
|
|
20231113,141000,24103734,437,437,437,437,0
|
|
20231113,140900,24103734,437,437,437,437,0
|
|
20231113,140800,24103734,437,437,437,437,0
|
|
20231113,140700,24103734,437,437,437,437,0
|
|
20231113,140600,24103734,437,437,437,437,0
|
|
20231113,140500,24103734,437,437,437,437,0
|
|
20231113,140400,24103734,437,437,437,437,0
|
|
20231113,140300,24103734,437,437,437,437,0
|
|
20231113,140200,24103734,437,437,437,437,4
|
|
20231113,140100,24101986,437,437,437,437,0
|
|
20231113,140000,24101986,437,437,437,437,5
|
|
20231113,135900,24099801,437,437,437,437,0
|
|
20231113,135800,24099801,437,437,437,437,0
|
|
20231113,135700,24099801,437,437,437,437,5
|
|
20231113,135600,24097616,437,437,437,437,0
|
|
20231113,135500,24097616,437,437,437,437,0
|
|
20231113,135400,24097616,437,437,437,437,0
|
|
20231113,135300,24097616,437,437,437,437,0
|
|
20231113,135200,24097616,437,437,437,437,0
|
|
20231113,135100,24097616,437,437,437,437,0
|
|
20231113,135000,24097616,437,437,437,437,1
|
|
20231113,134900,24097179,437,437,437,437,0
|
|
20231113,134800,24097179,437,437,437,437,0
|
|
20231113,134700,24097179,437,437,437,437,0
|
|
20231113,134600,24097179,437,437,437,437,0
|
|
20231113,134500,24097179,437,437,437,437,0
|
|
20231113,134400,24097179,437,437,437,437,0
|
|
20231113,134300,24097179,437,437,437,437,0
|
|
20231113,134200,24097179,437,437,437,437,4
|
|
20231113,134100,24095431,438,438,438,438,3
|
|
20231113,134000,24094117,437,437,437,437,1
|
|
20231113,133900,24093680,438,438,438,438,0
|
|
20231113,133800,24093680,438,438,438,438,0
|
|
20231113,133700,24093680,438,438,438,438,1000
|
|
20231113,133600,23655680,437,437,437,437,0
|
|
20231113,133500,23655680,437,437,437,437,0
|
|
20231113,133400,23655680,437,437,437,437,0
|
|
20231113,133300,23655680,437,437,437,437,25
|
|
20231113,133200,23644755,437,437,437,437,0
|
|
20231113,133100,23644755,437,437,437,437,2
|
|
20231113,133000,23643881,437,437,437,437,0
|
|
20231113,132900,23643881,437,437,437,437,0
|
|
20231113,132800,23643881,437,437,437,437,0
|
|
20231113,132700,23643881,437,437,437,437,0
|
|
20231113,132600,23643881,437,437,437,437,0
|
|
20231113,132500,23643881,437,437,437,437,0
|
|
20231113,132400,23643881,437,437,437,437,0
|
|
20231113,132300,23643881,437,437,437,437,0
|
|
20231113,132200,23643881,437,437,437,437,0
|
|
20231113,132100,23643881,437,437,437,437,0
|
|
20231113,132000,23643881,437,437,437,437,0
|
|
20231113,131900,23643881,437,437,437,437,1009
|
|
20231113,131800,23202948,438,438,438,438,100
|
|
20231113,131700,23159148,437,437,437,437,0
|
|
20231113,131600,23159148,437,437,437,437,0
|
|
20231113,131500,23159148,437,437,437,437,0
|
|
20231113,131400,23159148,437,437,437,437,0
|
|
20231113,131300,23159148,437,437,437,437,0
|
|
20231113,131200,23159148,437,437,437,437,0
|
|
20231113,131100,23159148,437,437,437,437,0
|
|
20231113,131000,23159148,437,438,438,437,240
|
|
20231113,130900,23054029,437,437,437,437,0
|
|
20231113,130800,23054029,437,437,437,437,0
|
|
20231113,130700,23054029,437,437,437,437,0
|
|
20231113,130600,23054029,437,437,437,437,228
|
|
20231113,130500,22954393,437,437,437,437,0
|
|
20231113,130400,22954393,437,437,437,437,0
|
|
20231113,130300,22954393,437,437,437,437,0
|
|
20231113,130200,22954393,437,437,437,437,1
|
|
20231113,130100,22953956,434,434,434,434,0
|
|
20231113,130000,22953956,434,434,434,434,0
|
|
20231113,125900,22953956,434,434,434,434,0
|
|
20231113,125800,22953956,434,434,434,434,0
|
|
20231113,125700,22953956,434,434,434,434,0
|
|
20231113,125600,22953956,434,434,434,434,0
|
|
20231113,125500,22953956,434,434,434,434,0
|
|
20231113,125400,22953956,434,434,434,434,0
|
|
20231113,125300,22953956,434,434,434,434,0
|
|
20231113,125200,22953956,434,434,434,434,0
|
|
20231113,125100,22953956,434,434,434,434,0
|
|
20231113,125000,22953956,434,434,434,434,0
|
|
20231113,124900,22953956,434,434,434,434,0
|
|
20231113,124800,22953956,434,434,434,434,0
|
|
20231113,124700,22953956,434,434,434,434,40
|
|
20231113,124600,22936596,434,434,434,434,0
|
|
20231113,124500,22936596,434,434,434,434,0
|
|
20231113,124400,22936596,434,434,434,434,0
|
|
20231113,124300,22936596,434,434,434,434,0
|
|
20231113,124200,22936596,434,434,434,434,5
|
|
20231113,124100,22934426,434,434,434,434,0
|
|
20231113,124000,22934426,434,434,434,434,10
|
|
20231113,123900,22930086,434,434,434,434,0
|
|
20231113,123800,22930086,434,434,434,434,0
|
|
20231113,123700,22930086,434,434,434,434,0
|
|
20231113,123600,22930086,434,434,434,434,20
|
|
20231113,123500,22921406,434,434,434,434,300
|
|
20231113,123400,22791206,432,432,432,432,0
|
|
20231113,123300,22791206,432,435,435,432,4473
|
|
20231113,123200,20852595,436,436,436,436,0
|
|
20231113,123100,20852595,436,436,436,436,258
|
|
20231113,123000,20740107,436,436,436,436,590
|
|
20231113,122900,20482867,436,436,436,436,0
|
|
20231113,122800,20482867,436,436,436,436,0
|
|
20231113,122700,20482867,436,436,436,436,0
|
|
20231113,122600,20482867,436,436,436,436,0
|
|
20231113,122500,20482867,436,436,436,436,0
|
|
20231113,122400,20482867,436,436,436,436,0
|
|
20231113,122300,20482867,436,436,436,436,0
|
|
20231113,122200,20482867,436,436,436,436,0
|
|
20231113,122100,20482867,436,436,436,436,0
|
|
20231113,122000,20482867,436,438,438,436,2310
|
|
20231113,121900,19474415,438,438,438,438,20
|
|
20231113,121800,19465655,438,438,438,438,42
|
|
20231113,121700,19447259,438,438,438,438,817
|
|
20231113,121600,19089413,439,439,439,439,0
|
|
20231113,121500,19089413,439,439,439,439,0
|
|
20231113,121400,19089413,439,439,439,439,0
|
|
20231113,121300,19089413,439,439,439,439,0
|
|
20231113,121200,19089413,439,439,439,439,0
|
|
20231113,121100,19089413,439,439,439,439,0
|
|
20231113,121000,19089413,439,439,439,439,2
|
|
20231113,120900,19088535,439,439,439,439,0
|
|
20231113,120800,19088535,439,439,439,439,0
|
|
20231113,120700,19088535,439,439,439,439,0
|
|
20231113,120600,19088535,439,439,439,439,13
|
|
20231113,120500,19082828,439,439,439,439,16
|
|
20231113,120400,19075804,439,439,439,439,0
|
|
20231113,120300,19075804,439,439,439,439,229
|
|
20231113,120200,18975273,438,438,438,438,0
|
|
20231113,120100,18975273,438,438,438,438,0
|
|
20231113,120000,18975273,438,438,438,438,0
|
|
20231113,115900,18975273,438,438,438,438,23
|
|
20231113,115800,18965199,439,439,439,439,0
|
|
20231113,115700,18965199,439,439,439,439,2
|
|
20231113,115600,18964321,438,438,438,438,0
|
|
20231113,115500,18964321,438,438,438,438,0
|
|
20231113,115400,18964321,438,438,438,438,0
|
|
20231113,115300,18964321,438,438,438,438,0
|
|
20231113,115200,18964321,438,439,439,438,102
|
|
20231113,115100,18919552,440,440,440,440,311
|
|
20231113,115000,18782712,441,441,441,441,0
|
|
20231113,114900,18782712,441,441,441,441,0
|
|
20231113,114800,18782712,441,441,441,441,0
|
|
20231113,114700,18782712,441,441,441,441,0
|
|
20231113,114600,18782712,441,441,441,441,0
|
|
20231113,114500,18782712,441,441,441,441,0
|
|
20231113,114400,18782712,441,441,441,441,0
|
|
20231113,114300,18782712,441,441,441,441,0
|
|
20231113,114200,18782712,441,441,441,441,0
|
|
20231113,114100,18782712,441,441,441,441,0
|
|
20231113,114000,18782712,441,441,441,441,0
|
|
20231113,113900,18782712,441,441,441,441,0
|
|
20231113,113800,18782712,441,441,441,441,0
|
|
20231113,113700,18782712,441,441,441,441,1
|
|
20231113,113600,18782271,441,441,441,441,0
|
|
20231113,113500,18782271,441,441,441,441,0
|
|
20231113,113400,18782271,441,441,441,441,0
|
|
20231113,113300,18782271,441,441,441,441,0
|
|
20231113,113200,18782271,441,441,441,441,0
|
|
20231113,113100,18782271,441,441,441,441,253
|
|
20231113,113000,18670698,442,442,442,442,0
|
|
20231113,112900,18670698,442,442,442,442,63
|
|
20231113,112800,18642852,441,441,441,441,0
|
|
20231113,112700,18642852,441,441,441,441,0
|
|
20231113,112600,18642852,441,441,441,441,0
|
|
20231113,112500,18642852,441,441,441,441,0
|
|
20231113,112400,18642852,441,441,441,441,0
|
|
20231113,112300,18642852,441,441,441,441,0
|
|
20231113,112200,18642852,441,441,441,441,300
|
|
20231113,112100,18510552,442,442,442,442,0
|
|
20231113,112000,18510552,442,442,442,442,0
|
|
20231113,111900,18510552,442,442,442,442,0
|
|
20231113,111800,18510552,442,442,442,442,0
|
|
20231113,111700,18510552,442,442,442,442,0
|
|
20231113,111600,18510552,442,442,442,442,500
|
|
20231113,111500,18289552,442,442,442,442,0
|
|
20231113,111400,18289552,442,442,442,442,8
|
|
20231113,111300,18286016,442,442,442,442,0
|
|
20231113,111200,18286016,442,442,442,442,0
|
|
20231113,111100,18286016,442,442,442,442,0
|
|
20231113,111000,18286016,442,442,442,442,0
|
|
20231113,110900,18286016,442,442,442,442,1
|
|
20231113,110800,18285574,442,442,442,442,0
|
|
20231113,110700,18285574,442,442,442,442,0
|
|
20231113,110600,18285574,442,442,442,442,0
|
|
20231113,110500,18285574,442,442,442,442,0
|
|
20231113,110400,18285574,442,442,442,442,1500
|
|
20231113,110300,17622574,442,442,442,442,0
|
|
20231113,110200,17622574,442,442,442,442,0
|
|
20231113,110100,17622574,442,442,442,442,0
|
|
20231113,110000,17622574,442,442,442,442,0
|
|
20231113,105900,17622574,442,442,442,442,0
|
|
20231113,105800,17622574,442,442,442,442,0
|
|
20231113,105700,17622574,442,442,442,442,0
|
|
20231113,105600,17622574,442,442,442,442,0
|
|
20231113,105500,17622574,442,442,442,442,0
|
|
20231113,105400,17622574,442,442,442,442,0
|
|
20231113,105300,17622574,442,442,442,442,0
|
|
20231113,105200,17622574,442,442,442,442,10
|
|
20231113,105100,17618154,442,442,442,442,814
|
|
20231113,105000,17258366,442,442,442,442,1000
|
|
20231113,104900,16816366,442,442,442,442,0
|
|
20231113,104800,16816366,442,442,442,442,375
|
|
20231113,104700,16650616,442,442,442,442,0
|
|
20231113,104600,16650616,442,442,442,442,0
|
|
20231113,104500,16650616,442,442,442,442,0
|
|
20231113,104400,16650616,442,442,442,442,0
|
|
20231113,104300,16650616,442,442,442,442,0
|
|
20231113,104200,16650616,442,442,442,442,0
|
|
20231113,104100,16650616,442,443,443,442,558
|
|
20231113,104000,16403423,443,443,443,443,0
|
|
20231113,103900,16403423,443,443,443,443,0
|
|
20231113,103800,16403423,443,443,443,443,0
|
|
20231113,103700,16403423,443,443,443,443,0
|
|
20231113,103600,16403423,443,443,443,443,0
|
|
20231113,103500,16403423,443,443,443,443,0
|
|
20231113,103400,16403423,443,443,443,443,1
|
|
20231113,103300,16402980,443,443,443,443,0
|
|
20231113,103200,16402980,443,443,443,443,0
|
|
20231113,103100,16402980,443,443,443,443,0
|
|
20231113,103000,16402980,443,443,443,443,0
|
|
20231113,102900,16402980,443,443,443,443,0
|
|
20231113,102800,16402980,443,443,443,443,0
|
|
20231113,102700,16402980,443,443,443,443,0
|
|
20231113,102600,16402980,443,443,443,443,0
|
|
20231113,102500,16402980,443,443,443,443,0
|
|
20231113,102400,16402980,443,443,443,443,0
|
|
20231113,102300,16402980,443,443,443,443,1
|
|
20231113,102200,16402537,443,443,443,443,1
|
|
20231113,102100,16402094,443,443,443,443,100
|
|
20231113,102000,16357794,442,442,442,442,0
|
|
20231113,101900,16357794,442,442,442,442,0
|
|
20231113,101800,16357794,442,442,442,442,0
|
|
20231113,101700,16357794,442,442,442,442,0
|
|
20231113,101600,16357794,442,442,442,442,0
|
|
20231113,101500,16357794,442,442,442,442,0
|
|
20231113,101400,16357794,442,442,442,442,200
|
|
20231113,101300,16269394,443,443,443,443,0
|
|
20231113,101200,16269394,443,443,443,443,0
|
|
20231113,101100,16269394,443,443,443,443,0
|
|
20231113,101000,16269394,443,443,443,443,0
|
|
20231113,100900,16269394,443,443,443,443,0
|
|
20231113,100800,16269394,443,443,443,443,0
|
|
20231113,100700,16269394,443,443,443,443,0
|
|
20231113,100600,16269394,443,443,443,443,0
|
|
20231113,100500,16269394,443,443,443,443,0
|
|
20231113,100400,16269394,443,443,443,443,0
|
|
20231113,100300,16269394,443,443,443,443,1
|
|
20231113,100200,16268951,442,442,442,442,0
|
|
20231113,100100,16268951,442,442,442,442,0
|
|
20231113,100000,16268951,442,442,442,442,0
|
|
20231113,095900,16268951,442,442,442,442,0
|
|
20231113,095800,16268951,442,442,442,442,613
|
|
20231113,095700,15998005,443,443,443,443,1
|
|
20231113,095600,15997562,442,442,442,442,776
|
|
20231113,095500,15654570,442,442,442,442,1919
|
|
20231113,095400,14806372,442,442,442,442,55
|
|
20231113,095300,14782062,442,442,442,442,50
|
|
20231113,095200,14759962,442,442,442,442,200
|
|
20231113,095100,14671562,442,442,442,442,2965
|
|
20231113,095000,13361032,442,442,442,442,0
|
|
20231113,094900,13361032,442,442,442,442,335
|
|
20231113,094800,13212962,442,442,442,442,765
|
|
20231113,094700,12874832,442,442,442,442,2235
|
|
20231113,094600,11886962,442,442,442,442,2500
|
|
20231113,094500,10781962,442,442,442,442,3000
|
|
20231113,094400,9455962,442,442,442,442,500
|
|
20231113,094300,9234962,443,443,443,443,2
|
|
20231113,094200,9234076,443,441,443,437,810
|
|
20231113,094100,8879738,442,442,442,442,0
|
|
20231113,094000,8879738,442,442,442,442,0
|
|
20231113,093900,8879738,442,442,442,442,1033
|
|
20231113,093800,8423152,442,442,443,442,3069
|
|
20231113,093700,7066585,443,443,443,442,512
|
|
20231113,093600,6840269,443,442,443,442,511
|
|
20231113,093500,6614396,442,442,442,442,2000
|
|
20231113,093400,5730396,442,442,442,442,2600
|
|
20231113,093300,4581196,443,443,443,442,539
|
|
20231113,093200,4342619,443,442,443,442,2222
|
|
20231113,093100,3360473,442,441,442,441,2008
|
|
20231113,093000,2473815,442,442,442,442,0
|
|
20231113,092900,2473815,442,442,442,442,0
|
|
20231113,092800,2473815,442,439,442,439,1207
|
|
20231113,092700,1942470,440,440,441,440,331
|
|
20231113,092600,1796716,440,440,440,440,114
|
|
20231113,092500,1746556,439,439,439,439,0
|
|
20231113,092400,1746556,439,439,439,439,0
|
|
20231113,092300,1746556,439,441,441,439,1219
|
|
20231113,092200,1211190,442,442,442,442,0
|
|
20231113,092100,1211190,442,442,442,442,5
|
|
20231113,092000,1208980,442,442,442,442,5
|
|
20231113,091900,1206770,442,442,442,442,0
|
|
20231113,091800,1206770,442,442,442,442,500
|
|
20231113,091700,985770,442,442,442,442,114
|
|
20231113,091600,935382,439,439,439,439,5
|
|
20231113,091500,933187,439,439,439,439,0
|
|
20231113,091400,933187,439,439,439,439,7
|
|
20231113,091300,930114,439,439,439,439,2
|
|
20231113,091200,929236,439,439,439,439,0
|
|
20231113,091100,929236,439,439,439,439,114
|
|
20231113,091000,879190,439,439,439,439,3
|
|
20231113,090900,877873,439,439,439,439,0
|
|
20231113,090800,877873,439,439,439,439,0
|
|
20231113,090700,877873,439,439,439,439,27
|
|
20231113,090600,866020,439,439,439,439,10
|
|
20231113,090500,861630,439,439,439,439,136
|
|
20231113,090400,801926,439,440,440,439,114
|
|
20231113,090300,751867,440,440,440,440,284
|
|
20231113,090200,626907,439,439,439,439,0
|
|
20231113,090100,626907,439,439,439,439,0
|
|
20231113,090000,626907,439,436,439,436,1437
|