586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184300,17009402,444,444,444,444,301
|
|
20231114,184200,17009402,444,444,444,444,0
|
|
20231114,184100,17009402,444,444,444,444,0
|
|
20231114,184000,17009402,444,444,444,444,0
|
|
20231114,183900,17009402,444,444,444,444,0
|
|
20231114,183800,17009402,444,444,444,444,0
|
|
20231114,183700,17009402,444,444,444,444,0
|
|
20231114,183600,17009402,444,444,444,444,0
|
|
20231114,183500,17009402,444,444,444,444,0
|
|
20231114,183400,17009402,444,444,444,444,0
|
|
20231114,183300,17009402,444,444,444,444,0
|
|
20231114,183200,17009402,444,444,444,444,0
|
|
20231114,183100,17009402,444,444,444,444,0
|
|
20231114,183000,17009402,444,444,444,444,0
|
|
20231114,182900,17009402,444,444,444,444,0
|
|
20231114,182800,17009402,444,444,444,444,0
|
|
20231114,182700,17009402,444,444,444,444,0
|
|
20231114,182600,17009402,444,444,444,444,0
|
|
20231114,182500,17009402,444,444,444,444,0
|
|
20231114,182400,17009402,444,444,444,444,0
|
|
20231114,182300,17009402,444,444,444,444,0
|
|
20231114,182200,17009402,444,444,444,444,0
|
|
20231114,182100,17009402,444,444,444,444,0
|
|
20231114,182000,17009402,444,444,444,444,0
|
|
20231114,181900,17009402,444,444,444,444,0
|
|
20231114,181800,17009402,444,444,444,444,0
|
|
20231114,181700,17009402,444,444,444,444,0
|
|
20231114,181600,17009402,444,444,444,444,0
|
|
20231114,181500,17009402,444,444,444,444,0
|
|
20231114,181400,17009402,444,444,444,444,0
|
|
20231114,181300,17009402,444,444,444,444,301
|
|
20231114,181200,17009402,444,444,444,444,0
|
|
20231114,181100,17009402,444,444,444,444,0
|
|
20231114,181000,17009402,444,444,444,444,0
|
|
20231114,180900,17009402,444,444,444,444,0
|
|
20231114,180800,17009402,444,444,444,444,0
|
|
20231114,180700,17009402,444,444,444,444,0
|
|
20231114,180600,17009402,444,444,444,444,0
|
|
20231114,180500,17009402,444,444,444,444,0
|
|
20231114,180400,17009402,444,444,444,444,0
|
|
20231114,180300,17009402,444,444,444,444,0
|
|
20231114,180200,17009402,444,444,444,444,0
|
|
20231114,180100,17009402,444,444,444,444,0
|
|
20231114,180000,17009402,444,444,444,444,0
|
|
20231114,175900,17009402,444,444,444,444,0
|
|
20231114,175800,17009402,444,444,444,444,0
|
|
20231114,175700,17009402,444,444,444,444,0
|
|
20231114,175600,17009402,444,444,444,444,0
|
|
20231114,175500,17009402,444,444,444,444,0
|
|
20231114,175400,17009402,444,444,444,444,0
|
|
20231114,175300,17009402,444,444,444,444,0
|
|
20231114,175200,17009402,444,444,444,444,0
|
|
20231114,175100,17009402,444,444,444,444,0
|
|
20231114,175000,17009402,444,444,444,444,0
|
|
20231114,174900,17009402,444,444,444,444,0
|
|
20231114,174800,17009402,444,444,444,444,0
|
|
20231114,174700,17009402,444,444,444,444,0
|
|
20231114,174600,17009402,444,444,444,444,0
|
|
20231114,174500,17009402,444,444,444,444,0
|
|
20231114,174400,17009402,444,444,444,444,0
|
|
20231114,174300,17009402,444,444,444,444,301
|
|
20231114,174200,17009402,444,444,444,444,0
|
|
20231114,174100,17009402,444,444,444,444,0
|
|
20231114,174000,17009402,444,444,444,444,0
|
|
20231114,173900,17009402,444,444,444,444,0
|
|
20231114,173800,17009402,444,444,444,444,0
|
|
20231114,173700,17009402,444,444,444,444,0
|
|
20231114,173600,17009402,444,444,444,444,0
|
|
20231114,173500,17009402,444,444,444,444,0
|
|
20231114,173400,17009402,444,444,444,444,0
|
|
20231114,173300,17009402,444,444,444,444,0
|
|
20231114,173200,17009402,444,444,444,444,0
|
|
20231114,173100,17009402,444,444,444,444,0
|
|
20231114,173000,17009402,444,444,444,444,0
|
|
20231114,172900,17009402,444,444,444,444,0
|
|
20231114,172800,17009402,444,444,444,444,0
|
|
20231114,172700,17009402,444,444,444,444,0
|
|
20231114,172600,17009402,444,444,444,444,0
|
|
20231114,172500,17009402,444,444,444,444,0
|
|
20231114,172400,17009402,444,444,444,444,0
|
|
20231114,172300,17009402,444,444,444,444,0
|
|
20231114,172200,17009402,444,444,444,444,0
|
|
20231114,172100,17009402,444,444,444,444,0
|
|
20231114,172000,17009402,444,444,444,444,0
|
|
20231114,171900,17009402,444,444,444,444,0
|
|
20231114,171800,17009402,444,444,444,444,0
|
|
20231114,171700,17009402,444,444,444,444,0
|
|
20231114,171600,17009402,444,444,444,444,0
|
|
20231114,171500,17009402,444,444,444,444,0
|
|
20231114,171400,17009402,444,444,444,444,0
|
|
20231114,171300,17009402,444,444,444,444,301
|
|
20231114,171200,17009402,444,444,444,444,0
|
|
20231114,171100,17009402,444,444,444,444,0
|
|
20231114,171000,17009402,444,444,444,444,0
|
|
20231114,170900,17009402,444,444,444,444,0
|
|
20231114,170800,17009402,444,444,444,444,0
|
|
20231114,170700,17009402,444,444,444,444,0
|
|
20231114,170600,17009402,444,444,444,444,0
|
|
20231114,170500,17009402,444,444,444,444,0
|
|
20231114,170400,17009402,444,444,444,444,0
|
|
20231114,170300,17009402,444,444,444,444,0
|
|
20231114,170200,17009402,444,444,444,444,0
|
|
20231114,170100,17009402,444,444,444,444,0
|
|
20231114,170000,17009402,444,444,444,444,0
|
|
20231114,165900,17009402,444,444,444,444,0
|
|
20231114,165800,17009402,444,444,444,444,0
|
|
20231114,165700,17009402,444,444,444,444,0
|
|
20231114,165600,17009402,444,444,444,444,0
|
|
20231114,165500,17009402,444,444,444,444,0
|
|
20231114,165400,17009402,444,444,444,444,0
|
|
20231114,165300,17009402,444,444,444,444,0
|
|
20231114,165200,17009402,444,444,444,444,0
|
|
20231114,165100,17009402,444,444,444,444,0
|
|
20231114,165000,17009402,444,444,444,444,0
|
|
20231114,164900,17009402,444,444,444,444,0
|
|
20231114,164800,17009402,444,444,444,444,0
|
|
20231114,164700,17009402,444,444,444,444,0
|
|
20231114,164600,17009402,444,444,444,444,0
|
|
20231114,164500,17009402,444,444,444,444,0
|
|
20231114,164400,17009402,444,444,444,444,0
|
|
20231114,164300,17009402,444,444,444,444,301
|
|
20231114,164200,17009402,444,444,444,444,0
|
|
20231114,164100,17009402,444,444,444,444,0
|
|
20231114,164000,17009402,444,444,444,444,0
|
|
20231114,163900,17009402,444,444,444,444,0
|
|
20231114,163800,17009402,444,444,444,444,0
|
|
20231114,163700,17009402,444,444,444,444,0
|
|
20231114,163600,17009402,444,444,444,444,0
|
|
20231114,163500,17009402,444,444,444,444,0
|
|
20231114,163400,17009402,444,444,444,444,0
|
|
20231114,163300,17009402,444,444,444,444,0
|
|
20231114,163200,17009402,444,444,444,444,0
|
|
20231114,163100,17009402,444,444,444,444,0
|
|
20231114,163000,17009402,444,444,444,444,0
|
|
20231114,162900,17009402,444,444,444,444,0
|
|
20231114,162800,17009402,444,444,444,444,0
|
|
20231114,162700,17009402,444,444,444,444,0
|
|
20231114,162600,17009402,444,444,444,444,0
|
|
20231114,162500,17009402,444,444,444,444,0
|
|
20231114,162400,17009402,444,444,444,444,0
|
|
20231114,162300,17009402,444,444,444,444,0
|
|
20231114,162200,17009402,444,444,444,444,0
|
|
20231114,162100,17009402,444,444,444,444,0
|
|
20231114,162000,17009402,444,444,444,444,0
|
|
20231114,161900,17009402,444,444,444,444,0
|
|
20231114,161800,17009402,444,444,444,444,0
|
|
20231114,161700,17009402,444,444,444,444,0
|
|
20231114,161600,17009402,444,444,444,444,0
|
|
20231114,161500,17009402,444,444,444,444,0
|
|
20231114,161400,17009402,444,444,444,444,0
|
|
20231114,161300,17009402,444,444,444,444,301
|
|
20231114,161200,17009402,444,444,444,444,0
|
|
20231114,161100,17009402,444,444,444,444,0
|
|
20231114,161000,17009402,444,444,444,444,0
|
|
20231114,160900,17009402,444,444,444,444,0
|
|
20231114,160800,17009402,444,444,444,444,0
|
|
20231114,160700,17009402,444,444,444,444,0
|
|
20231114,160600,17009402,444,444,444,444,0
|
|
20231114,160500,17009402,444,444,444,444,0
|
|
20231114,160400,17009402,444,444,444,444,0
|
|
20231114,160300,17009402,444,444,444,444,0
|
|
20231114,160200,17009402,444,444,444,444,0
|
|
20231114,160100,17009402,444,444,444,444,0
|
|
20231114,160000,17009402,444,444,444,444,0
|
|
20231114,155900,17009402,444,444,444,444,0
|
|
20231114,155800,17009402,444,444,444,444,0
|
|
20231114,155700,17009402,444,444,444,444,0
|
|
20231114,155600,17009402,444,444,444,444,0
|
|
20231114,155500,17009402,444,444,444,444,0
|
|
20231114,155400,17009402,444,444,444,444,0
|
|
20231114,155300,17009402,444,444,444,444,0
|
|
20231114,155200,17009402,444,444,444,444,0
|
|
20231114,155100,17009402,444,444,444,444,0
|
|
20231114,155000,17009402,444,444,444,444,0
|
|
20231114,154900,17009402,444,444,444,444,0
|
|
20231114,154800,17009402,444,444,444,444,0
|
|
20231114,154700,17009402,444,444,444,444,0
|
|
20231114,154600,17009402,444,444,444,444,0
|
|
20231114,154500,17009402,444,444,444,444,0
|
|
20231114,154400,17009402,444,444,444,444,0
|
|
20231114,154300,17009402,444,444,444,444,301
|
|
20231114,154200,17009402,444,444,444,444,0
|
|
20231114,154100,17009402,444,444,444,444,0
|
|
20231114,154000,17009402,444,444,444,444,0
|
|
20231114,153900,17009402,444,444,444,444,0
|
|
20231114,153800,17009402,444,444,444,444,0
|
|
20231114,153700,17009402,444,444,444,444,0
|
|
20231114,153600,17009402,444,444,444,444,0
|
|
20231114,153500,17009402,444,444,444,444,0
|
|
20231114,153400,17009402,444,444,444,444,0
|
|
20231114,153300,17009402,444,444,444,444,0
|
|
20231114,153200,17009402,444,444,444,444,0
|
|
20231114,153100,17009402,444,444,444,444,0
|
|
20231114,153000,17009402,444,444,444,444,301
|
|
20231114,152900,16875758,445,445,445,445,0
|
|
20231114,152800,16875758,445,445,445,445,0
|
|
20231114,152700,16875758,445,445,445,445,0
|
|
20231114,152600,16875758,445,445,445,445,0
|
|
20231114,152500,16875758,445,445,445,445,0
|
|
20231114,152400,16875758,445,445,445,445,0
|
|
20231114,152300,16875758,445,445,445,445,0
|
|
20231114,152200,16875758,445,445,445,445,0
|
|
20231114,152100,16875758,445,445,445,445,0
|
|
20231114,152000,16875758,445,445,445,445,0
|
|
20231114,151900,16875758,445,444,445,444,100
|
|
20231114,151800,16831316,444,444,444,444,0
|
|
20231114,151700,16831316,444,444,444,444,0
|
|
20231114,151600,16831316,444,444,444,444,0
|
|
20231114,151500,16831316,444,444,444,444,7
|
|
20231114,151400,16828208,444,444,444,444,3
|
|
20231114,151300,16826876,442,442,442,442,0
|
|
20231114,151200,16826876,442,442,442,442,0
|
|
20231114,151100,16826876,442,442,442,442,0
|
|
20231114,151000,16826876,442,442,442,442,0
|
|
20231114,150900,16826876,442,442,442,442,0
|
|
20231114,150800,16826876,442,442,442,442,0
|
|
20231114,150700,16826876,442,442,442,442,0
|
|
20231114,150600,16826876,442,442,442,442,0
|
|
20231114,150500,16826876,442,442,442,442,0
|
|
20231114,150400,16826876,442,442,442,442,0
|
|
20231114,150300,16826876,442,442,442,442,0
|
|
20231114,150200,16826876,442,442,442,442,0
|
|
20231114,150100,16826876,442,442,442,442,0
|
|
20231114,150000,16826876,442,442,442,442,0
|
|
20231114,145900,16826876,442,442,442,442,0
|
|
20231114,145800,16826876,442,442,442,442,0
|
|
20231114,145700,16826876,442,442,442,442,1
|
|
20231114,145600,16826434,446,446,446,446,0
|
|
20231114,145500,16826434,446,446,446,446,0
|
|
20231114,145400,16826434,446,446,446,446,500
|
|
20231114,145300,16603434,441,441,441,441,22
|
|
20231114,145200,16593732,447,443,447,443,1000
|
|
20231114,145100,16148854,442,442,442,442,0
|
|
20231114,145000,16148854,442,442,442,442,0
|
|
20231114,144900,16148854,442,442,442,442,115
|
|
20231114,144800,16098024,442,442,442,442,0
|
|
20231114,144700,16098024,442,438,442,438,1500
|
|
20231114,144600,15438275,438,438,438,438,0
|
|
20231114,144500,15438275,438,438,438,438,1025
|
|
20231114,144400,14989325,438,438,438,438,0
|
|
20231114,144300,14989325,438,438,438,438,0
|
|
20231114,144200,14989325,438,438,438,438,0
|
|
20231114,144100,14989325,438,438,438,438,0
|
|
20231114,144000,14989325,438,438,438,438,0
|
|
20231114,143900,14989325,438,438,438,438,0
|
|
20231114,143800,14989325,438,438,438,438,0
|
|
20231114,143700,14989325,438,438,438,438,0
|
|
20231114,143600,14989325,438,438,438,438,103
|
|
20231114,143500,14944211,438,438,438,438,0
|
|
20231114,143400,14944211,438,438,438,438,0
|
|
20231114,143300,14944211,438,438,438,438,0
|
|
20231114,143200,14944211,438,438,438,438,1
|
|
20231114,143100,14943773,438,438,438,438,0
|
|
20231114,143000,14943773,438,438,438,438,0
|
|
20231114,142900,14943773,438,438,438,438,0
|
|
20231114,142800,14943773,438,438,438,438,0
|
|
20231114,142700,14943773,438,438,438,438,0
|
|
20231114,142600,14943773,438,438,438,438,1
|
|
20231114,142500,14943335,438,438,438,438,0
|
|
20231114,142400,14943335,438,438,438,438,0
|
|
20231114,142300,14943335,438,438,438,438,0
|
|
20231114,142200,14943335,438,438,438,438,0
|
|
20231114,142100,14943335,438,438,438,438,221
|
|
20231114,142000,14846537,439,439,439,439,0
|
|
20231114,141900,14846537,439,439,439,439,2
|
|
20231114,141800,14845659,439,439,439,439,0
|
|
20231114,141700,14845659,439,439,439,439,0
|
|
20231114,141600,14845659,439,439,439,439,1
|
|
20231114,141500,14845220,438,438,438,438,0
|
|
20231114,141400,14845220,438,438,438,438,0
|
|
20231114,141300,14845220,438,438,438,438,0
|
|
20231114,141200,14845220,438,438,438,438,0
|
|
20231114,141100,14845220,438,438,438,438,18
|
|
20231114,141000,14837336,439,439,439,439,0
|
|
20231114,140900,14837336,439,439,439,439,5
|
|
20231114,140800,14835141,437,437,437,437,492
|
|
20231114,140700,14620137,437,437,437,437,4
|
|
20231114,140600,14618389,437,437,437,437,1333
|
|
20231114,140500,14035868,437,437,437,437,7091
|
|
20231114,140400,10937101,436,436,436,436,0
|
|
20231114,140300,10937101,436,436,436,436,0
|
|
20231114,140200,10937101,436,436,436,436,0
|
|
20231114,140100,10937101,436,436,436,436,0
|
|
20231114,140000,10937101,436,436,436,436,0
|
|
20231114,135900,10937101,436,437,437,436,405
|
|
20231114,135800,10760516,437,437,437,437,0
|
|
20231114,135700,10760516,437,437,437,437,0
|
|
20231114,135600,10760516,437,437,437,437,0
|
|
20231114,135500,10760516,437,437,437,437,0
|
|
20231114,135400,10760516,437,437,437,437,0
|
|
20231114,135300,10760516,437,437,437,437,0
|
|
20231114,135200,10760516,437,437,437,437,0
|
|
20231114,135100,10760516,437,437,437,437,0
|
|
20231114,135000,10760516,437,437,437,437,0
|
|
20231114,134900,10760516,437,437,437,437,0
|
|
20231114,134800,10760516,437,437,437,437,0
|
|
20231114,134700,10760516,437,437,437,437,0
|
|
20231114,134600,10760516,437,437,437,437,0
|
|
20231114,134500,10760516,437,437,437,437,0
|
|
20231114,134400,10760516,437,437,437,437,0
|
|
20231114,134300,10760516,437,437,437,437,0
|
|
20231114,134200,10760516,437,437,437,437,0
|
|
20231114,134100,10760516,437,437,437,437,103
|
|
20231114,134000,10715505,437,437,437,437,0
|
|
20231114,133900,10715505,437,437,437,437,0
|
|
20231114,133800,10715505,437,437,437,437,0
|
|
20231114,133700,10715505,437,437,437,437,0
|
|
20231114,133600,10715505,437,437,437,437,0
|
|
20231114,133500,10715505,437,437,437,437,1
|
|
20231114,133400,10715068,435,435,435,435,0
|
|
20231114,133300,10715068,435,435,435,435,0
|
|
20231114,133200,10715068,435,436,436,435,901
|
|
20231114,133100,10322527,437,437,437,437,0
|
|
20231114,133000,10322527,437,437,437,437,0
|
|
20231114,132900,10322527,437,437,437,437,0
|
|
20231114,132800,10322527,437,437,437,437,0
|
|
20231114,132700,10322527,437,437,437,437,0
|
|
20231114,132600,10322527,437,437,437,437,0
|
|
20231114,132500,10322527,437,437,437,437,0
|
|
20231114,132400,10322527,437,437,437,437,0
|
|
20231114,132300,10322527,437,437,437,437,0
|
|
20231114,132200,10322527,437,437,437,437,0
|
|
20231114,132100,10322527,437,437,437,437,0
|
|
20231114,132000,10322527,437,437,437,437,0
|
|
20231114,131900,10322527,437,437,437,437,0
|
|
20231114,131800,10322527,437,437,437,437,0
|
|
20231114,131700,10322527,437,437,437,437,0
|
|
20231114,131600,10322527,437,437,437,437,0
|
|
20231114,131500,10322527,437,437,437,437,0
|
|
20231114,131400,10322527,437,437,437,437,0
|
|
20231114,131300,10322527,437,437,437,437,1
|
|
20231114,131200,10322090,437,437,437,437,1016
|
|
20231114,131100,9878098,437,437,437,437,0
|
|
20231114,131000,9878098,437,437,437,437,0
|
|
20231114,130900,9878098,437,437,437,437,0
|
|
20231114,130800,9878098,437,437,437,437,0
|
|
20231114,130700,9878098,437,437,437,437,0
|
|
20231114,130600,9878098,437,437,437,437,0
|
|
20231114,130500,9878098,437,437,437,437,0
|
|
20231114,130400,9878098,437,437,437,437,0
|
|
20231114,130300,9878098,437,437,437,437,0
|
|
20231114,130200,9878098,437,437,437,437,0
|
|
20231114,130100,9878098,437,437,437,437,0
|
|
20231114,130000,9878098,437,437,437,437,0
|
|
20231114,125900,9878098,437,437,437,437,0
|
|
20231114,125800,9878098,437,437,437,437,0
|
|
20231114,125700,9878098,437,437,437,437,0
|
|
20231114,125600,9878098,437,437,437,437,0
|
|
20231114,125500,9878098,437,437,437,437,0
|
|
20231114,125400,9878098,437,437,437,437,5
|
|
20231114,125300,9875913,437,437,437,437,0
|
|
20231114,125200,9875913,437,437,437,437,0
|
|
20231114,125100,9875913,437,437,437,437,0
|
|
20231114,125000,9875913,437,437,437,437,245
|
|
20231114,124900,9768848,437,437,437,437,10
|
|
20231114,124800,9764478,437,437,437,437,252
|
|
20231114,124700,9654354,437,437,437,437,1
|
|
20231114,124600,9653917,437,437,437,437,0
|
|
20231114,124500,9653917,437,437,437,437,0
|
|
20231114,124400,9653917,437,437,437,437,0
|
|
20231114,124300,9653917,437,437,437,437,233
|
|
20231114,124200,9552096,436,436,436,436,0
|
|
20231114,124100,9552096,436,436,436,436,0
|
|
20231114,124000,9552096,436,436,436,436,0
|
|
20231114,123900,9552096,436,436,436,436,10
|
|
20231114,123800,9547736,436,436,436,436,0
|
|
20231114,123700,9547736,436,436,436,436,0
|
|
20231114,123600,9547736,436,436,436,436,0
|
|
20231114,123500,9547736,436,436,436,436,0
|
|
20231114,123400,9547736,436,436,436,436,0
|
|
20231114,123300,9547736,436,436,436,436,1
|
|
20231114,123200,9547300,436,436,436,436,0
|
|
20231114,123100,9547300,436,436,436,436,3
|
|
20231114,123000,9545992,436,436,436,436,5
|
|
20231114,122900,9543812,436,436,436,436,0
|
|
20231114,122800,9543812,436,436,436,436,1
|
|
20231114,122700,9543376,436,436,436,436,5
|
|
20231114,122600,9541196,435,435,435,435,2000
|
|
20231114,122500,8671196,436,436,436,436,0
|
|
20231114,122400,8671196,436,436,436,436,4
|
|
20231114,122300,8669452,436,436,436,436,603
|
|
20231114,122200,8406544,435,435,435,435,1000
|
|
20231114,122100,7971544,436,436,436,436,0
|
|
20231114,122000,7971544,436,436,436,436,0
|
|
20231114,121900,7971544,436,436,436,436,0
|
|
20231114,121800,7971544,436,436,436,436,108
|
|
20231114,121700,7924456,436,436,436,436,3
|
|
20231114,121600,7923148,436,436,436,436,26
|
|
20231114,121500,7911812,436,436,436,436,0
|
|
20231114,121400,7911812,436,436,436,436,0
|
|
20231114,121300,7911812,436,436,436,436,0
|
|
20231114,121200,7911812,436,436,436,436,100
|
|
20231114,121100,7868212,436,436,436,436,100
|
|
20231114,121000,7824612,436,436,436,436,2210
|
|
20231114,120900,6861052,437,437,437,437,5
|
|
20231114,120800,6858867,436,436,436,436,0
|
|
20231114,120700,6858867,436,436,436,436,0
|
|
20231114,120600,6858867,436,436,436,436,0
|
|
20231114,120500,6858867,436,436,436,436,0
|
|
20231114,120400,6858867,436,436,436,436,0
|
|
20231114,120300,6858867,436,436,436,436,0
|
|
20231114,120200,6858867,436,436,436,436,154
|
|
20231114,120100,6791723,437,437,437,437,10
|
|
20231114,120000,6787353,437,437,437,437,0
|
|
20231114,115900,6787353,437,436,437,436,4
|
|
20231114,115800,6785608,437,437,437,437,109
|
|
20231114,115700,6737975,437,437,437,437,0
|
|
20231114,115600,6737975,437,437,437,437,10
|
|
20231114,115500,6733605,437,437,437,437,15
|
|
20231114,115400,6727050,437,437,437,437,0
|
|
20231114,115300,6727050,437,437,437,437,0
|
|
20231114,115200,6727050,437,437,437,437,0
|
|
20231114,115100,6727050,437,437,437,437,50
|
|
20231114,115000,6705200,437,437,437,437,0
|
|
20231114,114900,6705200,437,437,437,437,0
|
|
20231114,114800,6705200,437,437,437,437,12
|
|
20231114,114700,6699956,437,437,437,437,3
|
|
20231114,114600,6698645,434,434,434,434,0
|
|
20231114,114500,6698645,434,434,434,434,0
|
|
20231114,114400,6698645,434,434,434,434,0
|
|
20231114,114300,6698645,434,434,434,434,0
|
|
20231114,114200,6698645,434,434,434,434,0
|
|
20231114,114100,6698645,434,434,434,434,0
|
|
20231114,114000,6698645,434,434,434,434,0
|
|
20231114,113900,6698645,434,434,434,434,0
|
|
20231114,113800,6698645,434,434,434,434,0
|
|
20231114,113700,6698645,434,434,434,434,0
|
|
20231114,113600,6698645,434,434,434,434,0
|
|
20231114,113500,6698645,434,434,434,434,0
|
|
20231114,113400,6698645,434,434,434,434,0
|
|
20231114,113300,6698645,434,434,434,434,0
|
|
20231114,113200,6698645,434,434,434,434,0
|
|
20231114,113100,6698645,434,434,434,434,0
|
|
20231114,113000,6698645,434,434,434,434,0
|
|
20231114,112900,6698645,434,434,434,434,0
|
|
20231114,112800,6698645,434,434,434,434,0
|
|
20231114,112700,6698645,434,434,434,434,0
|
|
20231114,112600,6698645,434,434,434,434,0
|
|
20231114,112500,6698645,434,434,434,434,0
|
|
20231114,112400,6698645,434,434,434,434,0
|
|
20231114,112300,6698645,434,436,436,434,1000
|
|
20231114,112200,6263621,437,437,437,437,0
|
|
20231114,112100,6263621,437,437,437,437,0
|
|
20231114,112000,6263621,437,437,437,437,10
|
|
20231114,111900,6259251,437,437,437,437,102
|
|
20231114,111800,6214677,437,437,437,437,0
|
|
20231114,111700,6214677,437,436,437,436,1022
|
|
20231114,111600,5769063,437,437,437,437,0
|
|
20231114,111500,5769063,437,437,437,437,0
|
|
20231114,111400,5769063,437,437,437,437,0
|
|
20231114,111300,5769063,437,437,437,437,0
|
|
20231114,111200,5769063,437,437,437,437,0
|
|
20231114,111100,5769063,437,437,437,437,0
|
|
20231114,111000,5769063,437,437,437,437,0
|
|
20231114,110900,5769063,437,437,437,437,0
|
|
20231114,110800,5769063,437,437,437,437,0
|
|
20231114,110700,5769063,437,437,437,437,0
|
|
20231114,110600,5769063,437,437,437,437,0
|
|
20231114,110500,5769063,437,437,437,437,0
|
|
20231114,110400,5769063,437,437,437,437,0
|
|
20231114,110300,5769063,437,437,437,437,0
|
|
20231114,110200,5769063,437,437,437,437,173
|
|
20231114,110100,5693462,437,437,437,437,0
|
|
20231114,110000,5693462,437,437,437,437,0
|
|
20231114,105900,5693462,437,437,437,437,0
|
|
20231114,105800,5693462,437,437,437,437,0
|
|
20231114,105700,5693462,437,437,437,437,0
|
|
20231114,105600,5693462,437,437,437,437,0
|
|
20231114,105500,5693462,437,437,437,437,0
|
|
20231114,105400,5693462,437,437,437,437,0
|
|
20231114,105300,5693462,437,437,437,437,0
|
|
20231114,105200,5693462,437,437,437,437,0
|
|
20231114,105100,5693462,437,437,437,437,7
|
|
20231114,105000,5690403,438,438,438,438,2
|
|
20231114,104900,5689527,438,438,438,438,4
|
|
20231114,104800,5687775,438,438,438,438,6
|
|
20231114,104700,5685147,438,438,438,438,74
|
|
20231114,104600,5652735,438,438,438,438,1002
|
|
20231114,104500,5213859,438,438,438,438,0
|
|
20231114,104400,5213859,438,438,438,438,0
|
|
20231114,104300,5213859,438,438,438,438,0
|
|
20231114,104200,5213859,438,438,438,438,0
|
|
20231114,104100,5213859,438,440,440,438,5001
|
|
20231114,104000,3023419,440,440,440,440,0
|
|
20231114,103900,3023419,440,440,440,440,0
|
|
20231114,103800,3023419,440,440,440,440,1
|
|
20231114,103700,3022979,440,440,440,440,0
|
|
20231114,103600,3022979,440,440,440,440,0
|
|
20231114,103500,3022979,440,440,440,440,0
|
|
20231114,103400,3022979,440,440,440,440,0
|
|
20231114,103300,3022979,440,440,440,440,0
|
|
20231114,103200,3022979,440,440,440,440,1
|
|
20231114,103100,3022539,440,440,440,440,0
|
|
20231114,103000,3022539,440,440,440,440,0
|
|
20231114,102900,3022539,440,440,440,440,0
|
|
20231114,102800,3022539,440,440,440,440,0
|
|
20231114,102700,3022539,440,440,440,440,0
|
|
20231114,102600,3022539,440,440,440,440,0
|
|
20231114,102500,3022539,440,440,440,440,0
|
|
20231114,102400,3022539,440,440,440,440,198
|
|
20231114,102300,2935419,440,440,440,440,0
|
|
20231114,102200,2935419,440,440,440,440,0
|
|
20231114,102100,2935419,440,440,440,440,0
|
|
20231114,102000,2935419,440,440,440,440,0
|
|
20231114,101900,2935419,440,440,440,440,0
|
|
20231114,101800,2935419,440,440,440,440,0
|
|
20231114,101700,2935419,440,440,440,440,0
|
|
20231114,101600,2935419,440,440,440,440,0
|
|
20231114,101500,2935419,440,439,440,437,3001
|
|
20231114,101400,1622834,440,440,440,440,50
|
|
20231114,101300,1600834,439,439,439,439,0
|
|
20231114,101200,1600834,439,439,439,439,0
|
|
20231114,101100,1600834,439,439,439,439,0
|
|
20231114,101000,1600834,439,439,439,439,0
|
|
20231114,100900,1600834,439,439,439,439,37
|
|
20231114,100800,1584591,439,439,439,439,0
|
|
20231114,100700,1584591,439,439,439,439,0
|
|
20231114,100600,1584591,439,439,439,439,15
|
|
20231114,100500,1578006,439,439,439,439,10
|
|
20231114,100400,1573616,439,439,439,439,2
|
|
20231114,100300,1572738,439,439,439,439,0
|
|
20231114,100200,1572738,439,439,439,439,10
|
|
20231114,100100,1568348,439,439,439,439,0
|
|
20231114,100000,1568348,439,439,439,439,0
|
|
20231114,095900,1568348,439,439,439,439,1
|
|
20231114,095800,1567909,439,439,439,439,0
|
|
20231114,095700,1567909,439,439,439,439,1
|
|
20231114,095600,1567470,439,439,439,439,100
|
|
20231114,095500,1523570,439,439,439,439,101
|
|
20231114,095400,1479231,439,439,439,439,1
|
|
20231114,095300,1478792,439,439,439,439,0
|
|
20231114,095200,1478792,439,439,439,439,0
|
|
20231114,095100,1478792,439,439,439,439,0
|
|
20231114,095000,1478792,439,439,439,439,0
|
|
20231114,094900,1478792,439,439,439,439,0
|
|
20231114,094800,1478792,439,439,439,439,0
|
|
20231114,094700,1478792,439,439,439,439,9
|
|
20231114,094600,1474841,440,440,440,440,0
|
|
20231114,094500,1474841,440,440,440,440,0
|
|
20231114,094400,1474841,440,440,440,440,0
|
|
20231114,094300,1474841,440,440,440,440,0
|
|
20231114,094200,1474841,440,440,440,440,0
|
|
20231114,094100,1474841,440,440,440,440,6
|
|
20231114,094000,1472201,440,440,440,440,0
|
|
20231114,093900,1472201,440,440,440,440,0
|
|
20231114,093800,1472201,440,440,440,440,12
|
|
20231114,093700,1466921,439,439,439,439,0
|
|
20231114,093600,1466921,439,439,439,439,0
|
|
20231114,093500,1466921,439,440,440,439,120
|
|
20231114,093400,1414141,440,440,440,440,0
|
|
20231114,093300,1414141,440,440,440,440,12
|
|
20231114,093200,1408861,440,440,440,440,11
|
|
20231114,093100,1404021,440,440,440,440,1
|
|
20231114,093000,1403581,440,440,440,440,0
|
|
20231114,092900,1403581,440,440,440,440,0
|
|
20231114,092800,1403581,440,440,440,440,0
|
|
20231114,092700,1403581,440,440,440,440,12
|
|
20231114,092600,1398301,439,439,439,439,0
|
|
20231114,092500,1398301,439,439,439,439,0
|
|
20231114,092400,1398301,439,439,439,439,0
|
|
20231114,092300,1398301,439,439,439,439,0
|
|
20231114,092200,1398301,439,439,439,439,0
|
|
20231114,092100,1398301,439,439,439,439,0
|
|
20231114,092000,1398301,439,439,439,439,1
|
|
20231114,091900,1397862,439,440,440,439,4
|
|
20231114,091800,1396103,440,440,440,440,12
|
|
20231114,091700,1390823,439,439,439,439,1
|
|
20231114,091600,1390384,441,441,441,441,0
|
|
20231114,091500,1390384,441,441,441,440,51
|
|
20231114,091400,1367923,447,447,447,447,0
|
|
20231114,091300,1367923,447,447,447,447,0
|
|
20231114,091200,1367923,447,447,447,447,0
|
|
20231114,091100,1367923,447,447,447,447,0
|
|
20231114,091000,1367923,447,447,447,447,0
|
|
20231114,090900,1367923,447,447,447,447,0
|
|
20231114,090800,1367923,447,447,447,447,0
|
|
20231114,090700,1367923,447,437,449,437,466
|
|
20231114,090600,1159380,434,437,437,434,1846
|
|
20231114,090500,353578,433,433,433,433,0
|
|
20231114,090400,353578,433,436,436,433,300
|
|
20231114,090300,223403,436,436,436,436,3
|
|
20231114,090200,222095,436,436,436,436,10
|
|
20231114,090100,217735,436,436,436,436,215
|
|
20231114,090000,123995,436,433,436,433,285
|