586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184300,115591975,448,448,448,448,14304
|
|
20231115,184200,115591975,448,448,448,448,0
|
|
20231115,184100,115591975,448,448,448,448,0
|
|
20231115,184000,115591975,448,448,448,448,0
|
|
20231115,183900,115591975,448,448,448,448,0
|
|
20231115,183800,115591975,448,448,448,448,0
|
|
20231115,183700,115591975,448,448,448,448,0
|
|
20231115,183600,115591975,448,448,448,448,0
|
|
20231115,183500,115591975,448,448,448,448,0
|
|
20231115,183400,115591975,448,448,448,448,0
|
|
20231115,183300,115591975,448,448,448,448,0
|
|
20231115,183200,115591975,448,448,448,448,0
|
|
20231115,183100,115591975,448,448,448,448,0
|
|
20231115,183000,115591975,448,448,448,448,0
|
|
20231115,182900,115591975,448,448,448,448,0
|
|
20231115,182800,115591975,448,448,448,448,0
|
|
20231115,182700,115591975,448,448,448,448,0
|
|
20231115,182600,115591975,448,448,448,448,0
|
|
20231115,182500,115591975,448,448,448,448,0
|
|
20231115,182400,115591975,448,448,448,448,0
|
|
20231115,182300,115591975,448,448,448,448,0
|
|
20231115,182200,115591975,448,448,448,448,0
|
|
20231115,182100,115591975,448,448,448,448,0
|
|
20231115,182000,115591975,448,448,448,448,0
|
|
20231115,181900,115591975,448,448,448,448,0
|
|
20231115,181800,115591975,448,448,448,448,0
|
|
20231115,181700,115591975,448,448,448,448,0
|
|
20231115,181600,115591975,448,448,448,448,0
|
|
20231115,181500,115591975,448,448,448,448,0
|
|
20231115,181400,115591975,448,448,448,448,0
|
|
20231115,181300,115591975,448,448,448,448,14304
|
|
20231115,181200,115591975,448,448,448,448,0
|
|
20231115,181100,115591975,448,448,448,448,0
|
|
20231115,181000,115591975,448,448,448,448,0
|
|
20231115,180900,115591975,448,448,448,448,0
|
|
20231115,180800,115591975,448,448,448,448,0
|
|
20231115,180700,115591975,448,448,448,448,0
|
|
20231115,180600,115591975,448,448,448,448,0
|
|
20231115,180500,115591975,448,448,448,448,0
|
|
20231115,180400,115591975,448,448,448,448,0
|
|
20231115,180300,115591975,448,448,448,448,0
|
|
20231115,180200,115591975,448,448,448,448,0
|
|
20231115,180100,115591975,448,448,448,448,0
|
|
20231115,180000,115591975,448,448,448,448,0
|
|
20231115,175900,115591975,448,448,448,448,0
|
|
20231115,175800,115591975,448,448,448,448,0
|
|
20231115,175700,115591975,448,448,448,448,0
|
|
20231115,175600,115591975,448,448,448,448,0
|
|
20231115,175500,115591975,448,448,448,448,0
|
|
20231115,175400,115591975,448,448,448,448,0
|
|
20231115,175300,115591975,448,448,448,448,0
|
|
20231115,175200,115591975,448,448,448,448,0
|
|
20231115,175100,115591975,448,448,448,448,0
|
|
20231115,175000,115591975,448,448,448,448,0
|
|
20231115,174900,115591975,448,448,448,448,0
|
|
20231115,174800,115591975,448,448,448,448,0
|
|
20231115,174700,115591975,448,448,448,448,0
|
|
20231115,174600,115591975,448,448,448,448,0
|
|
20231115,174500,115591975,448,448,448,448,0
|
|
20231115,174400,115591975,448,448,448,448,0
|
|
20231115,174300,115591975,448,448,448,448,14304
|
|
20231115,174200,115591975,448,448,448,448,0
|
|
20231115,174100,115591975,448,448,448,448,0
|
|
20231115,174000,115591975,448,448,448,448,0
|
|
20231115,173900,115591975,448,448,448,448,0
|
|
20231115,173800,115591975,448,448,448,448,0
|
|
20231115,173700,115591975,448,448,448,448,0
|
|
20231115,173600,115591975,448,448,448,448,0
|
|
20231115,173500,115591975,448,448,448,448,0
|
|
20231115,173400,115591975,448,448,448,448,0
|
|
20231115,173300,115591975,448,448,448,448,0
|
|
20231115,173200,115591975,448,448,448,448,0
|
|
20231115,173100,115591975,448,448,448,448,0
|
|
20231115,173000,115591975,448,448,448,448,0
|
|
20231115,172900,115591975,448,448,448,448,0
|
|
20231115,172800,115591975,448,448,448,448,0
|
|
20231115,172700,115591975,448,448,448,448,0
|
|
20231115,172600,115591975,448,448,448,448,0
|
|
20231115,172500,115591975,448,448,448,448,0
|
|
20231115,172400,115591975,448,448,448,448,0
|
|
20231115,172300,115591975,448,448,448,448,0
|
|
20231115,172200,115591975,448,448,448,448,0
|
|
20231115,172100,115591975,448,448,448,448,0
|
|
20231115,172000,115591975,448,448,448,448,0
|
|
20231115,171900,115591975,448,448,448,448,0
|
|
20231115,171800,115591975,448,448,448,448,0
|
|
20231115,171700,115591975,448,448,448,448,0
|
|
20231115,171600,115591975,448,448,448,448,0
|
|
20231115,171500,115591975,448,448,448,448,0
|
|
20231115,171400,115591975,448,448,448,448,0
|
|
20231115,171300,115591975,448,448,448,448,14304
|
|
20231115,171200,115591975,448,448,448,448,0
|
|
20231115,171100,115591975,448,448,448,448,0
|
|
20231115,171000,115591975,448,448,448,448,0
|
|
20231115,170900,115591975,448,448,448,448,0
|
|
20231115,170800,115591975,448,448,448,448,0
|
|
20231115,170700,115591975,448,448,448,448,0
|
|
20231115,170600,115591975,448,448,448,448,0
|
|
20231115,170500,115591975,448,448,448,448,0
|
|
20231115,170400,115591975,448,448,448,448,0
|
|
20231115,170300,115591975,448,448,448,448,0
|
|
20231115,170200,115591975,448,448,448,448,0
|
|
20231115,170100,115591975,448,448,448,448,0
|
|
20231115,170000,115591975,448,448,448,448,0
|
|
20231115,165900,115591975,448,448,448,448,0
|
|
20231115,165800,115591975,448,448,448,448,0
|
|
20231115,165700,115591975,448,448,448,448,0
|
|
20231115,165600,115591975,448,448,448,448,0
|
|
20231115,165500,115591975,448,448,448,448,0
|
|
20231115,165400,115591975,448,448,448,448,0
|
|
20231115,165300,115591975,448,448,448,448,0
|
|
20231115,165200,115591975,448,448,448,448,0
|
|
20231115,165100,115591975,448,448,448,448,0
|
|
20231115,165000,115591975,448,448,448,448,0
|
|
20231115,164900,115591975,448,448,448,448,0
|
|
20231115,164800,115591975,448,448,448,448,0
|
|
20231115,164700,115591975,448,448,448,448,0
|
|
20231115,164600,115591975,448,448,448,448,0
|
|
20231115,164500,115591975,448,448,448,448,0
|
|
20231115,164400,115591975,448,448,448,448,0
|
|
20231115,164300,115591975,448,448,448,448,14304
|
|
20231115,164200,115591975,448,448,448,448,0
|
|
20231115,164100,115591975,448,448,448,448,0
|
|
20231115,164000,115591975,448,448,448,448,0
|
|
20231115,163900,115591975,448,448,448,448,0
|
|
20231115,163800,115591975,448,448,448,448,0
|
|
20231115,163700,115591975,448,448,448,448,0
|
|
20231115,163600,115591975,448,448,448,448,0
|
|
20231115,163500,115591975,448,448,448,448,0
|
|
20231115,163400,115591975,448,448,448,448,0
|
|
20231115,163300,115591975,448,448,448,448,0
|
|
20231115,163200,115591975,448,448,448,448,0
|
|
20231115,163100,115591975,448,448,448,448,0
|
|
20231115,163000,115591975,448,448,448,448,0
|
|
20231115,162900,115591975,448,448,448,448,0
|
|
20231115,162800,115591975,448,448,448,448,0
|
|
20231115,162700,115591975,448,448,448,448,0
|
|
20231115,162600,115591975,448,448,448,448,0
|
|
20231115,162500,115591975,448,448,448,448,0
|
|
20231115,162400,115591975,448,448,448,448,0
|
|
20231115,162300,115591975,448,448,448,448,0
|
|
20231115,162200,115591975,448,448,448,448,0
|
|
20231115,162100,115591975,448,448,448,448,0
|
|
20231115,162000,115591975,448,448,448,448,0
|
|
20231115,161900,115591975,448,448,448,448,0
|
|
20231115,161800,115591975,448,448,448,448,0
|
|
20231115,161700,115591975,448,448,448,448,0
|
|
20231115,161600,115591975,448,448,448,448,0
|
|
20231115,161500,115591975,448,448,448,448,0
|
|
20231115,161400,115591975,448,448,448,448,0
|
|
20231115,161300,115591975,448,448,448,448,14304
|
|
20231115,161200,115591975,448,448,448,448,0
|
|
20231115,161100,115591975,448,448,448,448,0
|
|
20231115,161000,115591975,448,448,448,448,0
|
|
20231115,160900,115591975,448,448,448,448,0
|
|
20231115,160800,115591975,448,448,448,448,0
|
|
20231115,160700,115591975,448,448,448,448,0
|
|
20231115,160600,115591975,448,448,448,448,0
|
|
20231115,160500,115591975,448,448,448,448,0
|
|
20231115,160400,115591975,448,448,448,448,0
|
|
20231115,160300,115591975,448,448,448,448,0
|
|
20231115,160200,115591975,448,448,448,448,0
|
|
20231115,160100,115591975,448,448,448,448,0
|
|
20231115,160000,115591975,448,448,448,448,0
|
|
20231115,155900,115591975,448,448,448,448,0
|
|
20231115,155800,115591975,448,448,448,448,0
|
|
20231115,155700,115591975,448,448,448,448,0
|
|
20231115,155600,115591975,448,448,448,448,0
|
|
20231115,155500,115591975,448,448,448,448,0
|
|
20231115,155400,115591975,448,448,448,448,0
|
|
20231115,155300,115591975,448,448,448,448,0
|
|
20231115,155200,115591975,448,448,448,448,0
|
|
20231115,155100,115591975,448,448,448,448,0
|
|
20231115,155000,115591975,448,448,448,448,0
|
|
20231115,154900,115591975,448,448,448,448,0
|
|
20231115,154800,115591975,448,448,448,448,0
|
|
20231115,154700,115591975,448,448,448,448,0
|
|
20231115,154600,115591975,448,448,448,448,0
|
|
20231115,154500,115591975,448,448,448,448,0
|
|
20231115,154400,115591975,448,448,448,448,0
|
|
20231115,154300,115591975,448,448,448,448,14304
|
|
20231115,154200,115591975,448,448,448,448,0
|
|
20231115,154100,115591975,448,448,448,448,0
|
|
20231115,154000,115591975,448,448,448,448,0
|
|
20231115,153900,115591975,448,448,448,448,0
|
|
20231115,153800,115591975,448,448,448,448,0
|
|
20231115,153700,115591975,448,448,448,448,0
|
|
20231115,153600,115591975,448,448,448,448,0
|
|
20231115,153500,115591975,448,448,448,448,0
|
|
20231115,153400,115591975,448,448,448,448,0
|
|
20231115,153300,115591975,448,448,448,448,0
|
|
20231115,153200,115591975,448,448,448,448,0
|
|
20231115,153100,115591975,448,448,448,448,0
|
|
20231115,153000,115591975,448,448,448,448,14304
|
|
20231115,152900,109183783,449,449,449,449,0
|
|
20231115,152800,109183783,449,449,449,449,0
|
|
20231115,152700,109183783,449,449,449,449,0
|
|
20231115,152600,109183783,449,449,449,449,0
|
|
20231115,152500,109183783,449,449,449,449,0
|
|
20231115,152400,109183783,449,449,449,449,0
|
|
20231115,152300,109183783,449,449,449,449,0
|
|
20231115,152200,109183783,449,449,449,449,0
|
|
20231115,152100,109183783,449,449,449,449,0
|
|
20231115,152000,109183783,449,449,449,449,0
|
|
20231115,151900,109183783,449,449,449,449,1560
|
|
20231115,151800,108483343,450,450,450,450,0
|
|
20231115,151700,108483343,450,450,450,450,0
|
|
20231115,151600,108483343,450,450,450,450,24
|
|
20231115,151500,108472543,450,450,450,450,0
|
|
20231115,151400,108472543,450,450,450,450,0
|
|
20231115,151300,108472543,450,450,450,450,51
|
|
20231115,151200,108449593,449,449,449,449,500
|
|
20231115,151100,108225093,450,450,450,450,25
|
|
20231115,151000,108213843,450,450,450,450,24
|
|
20231115,150900,108203043,450,450,450,450,1877
|
|
20231115,150800,107358393,454,454,454,454,2
|
|
20231115,150700,107357485,454,454,454,450,30002
|
|
20231115,150600,93851713,452,452,452,452,0
|
|
20231115,150500,93851713,452,454,454,452,6
|
|
20231115,150400,93848994,454,454,454,454,0
|
|
20231115,150300,93848994,454,453,454,453,97
|
|
20231115,150200,93805051,453,453,453,453,1
|
|
20231115,150100,93804598,453,453,453,453,3
|
|
20231115,150000,93803239,452,452,452,452,300
|
|
20231115,145900,93667639,452,453,453,452,2
|
|
20231115,145800,93666734,452,452,452,452,1
|
|
20231115,145700,93666282,452,453,453,452,1802
|
|
20231115,145600,92849978,453,453,454,453,24
|
|
20231115,145500,92839105,455,454,455,453,33
|
|
20231115,145400,92824123,454,454,454,454,0
|
|
20231115,145300,92824123,454,454,454,454,0
|
|
20231115,145200,92824123,454,454,454,454,1
|
|
20231115,145100,92823669,454,454,454,454,79
|
|
20231115,145000,92787803,454,455,455,454,352
|
|
20231115,144900,92627993,455,455,455,455,1523
|
|
20231115,144800,91935028,455,454,455,454,53
|
|
20231115,144700,91910963,454,453,455,453,894
|
|
20231115,144600,91505385,453,453,453,453,5393
|
|
20231115,144500,89062356,453,453,453,453,1
|
|
20231115,144400,89061903,452,452,452,452,201
|
|
20231115,144300,88971051,452,452,452,452,1303
|
|
20231115,144200,88382095,451,451,451,451,5
|
|
20231115,144100,88379840,451,451,451,451,0
|
|
20231115,144000,88379840,451,451,451,451,305
|
|
20231115,143900,88242285,451,451,451,451,0
|
|
20231115,143800,88242285,451,450,451,450,3243
|
|
20231115,143700,86782934,450,450,450,450,1
|
|
20231115,143600,86782484,450,450,450,450,2
|
|
20231115,143500,86781584,450,450,450,450,102
|
|
20231115,143400,86735684,450,450,450,450,6227
|
|
20231115,143300,83933534,450,450,450,450,8140
|
|
20231115,143200,80270534,450,449,450,449,15414
|
|
20231115,143100,73334273,450,450,450,450,0
|
|
20231115,143000,73334273,450,450,450,450,0
|
|
20231115,142900,73334273,450,450,450,450,0
|
|
20231115,142800,73334273,450,450,450,449,5
|
|
20231115,142700,73332025,450,450,450,450,1
|
|
20231115,142600,73331575,449,449,449,449,4
|
|
20231115,142500,73329779,449,449,449,449,76
|
|
20231115,142400,73295655,448,449,449,448,20
|
|
20231115,142300,73286676,449,449,449,448,5685
|
|
20231115,142200,70736413,449,449,449,449,100
|
|
20231115,142100,70691513,449,449,449,449,0
|
|
20231115,142000,70691513,449,449,449,449,5425
|
|
20231115,141900,68255688,449,449,449,449,18
|
|
20231115,141800,68247606,449,447,449,447,15853
|
|
20231115,141700,61145447,448,448,448,448,9692
|
|
20231115,141600,56803431,448,448,448,448,6500
|
|
20231115,141500,53891431,448,447,448,447,5356
|
|
20231115,141400,51497298,446,446,446,446,0
|
|
20231115,141300,51497298,446,446,446,446,0
|
|
20231115,141200,51497298,446,446,446,446,5000
|
|
20231115,141100,49267298,445,445,445,445,0
|
|
20231115,141000,49267298,445,445,445,445,0
|
|
20231115,140900,49267298,445,445,445,445,0
|
|
20231115,140800,49267298,445,445,445,445,586
|
|
20231115,140700,49006528,445,445,445,445,5000
|
|
20231115,140600,46781528,446,446,446,446,798
|
|
20231115,140500,46425620,446,446,446,446,6202
|
|
20231115,140400,43659528,445,445,445,445,4999
|
|
20231115,140300,41434973,445,445,445,445,0
|
|
20231115,140200,41434973,445,445,445,445,0
|
|
20231115,140100,41434973,445,445,445,445,0
|
|
20231115,140000,41434973,445,445,445,445,0
|
|
20231115,135900,41434973,445,445,445,445,0
|
|
20231115,135800,41434973,445,445,445,445,0
|
|
20231115,135700,41434973,445,445,445,445,1
|
|
20231115,135600,41434528,443,443,443,443,0
|
|
20231115,135500,41434528,443,443,443,443,2110
|
|
20231115,135400,40499798,442,442,442,442,0
|
|
20231115,135300,40499798,442,442,442,442,0
|
|
20231115,135200,40499798,442,442,442,442,342
|
|
20231115,135100,40348634,443,443,443,443,890
|
|
20231115,135000,39954364,443,443,443,443,2000
|
|
20231115,134900,39068364,443,443,443,443,168
|
|
20231115,134800,38993940,444,444,444,444,0
|
|
20231115,134700,38993940,444,444,444,444,5
|
|
20231115,134600,38991720,444,444,444,444,0
|
|
20231115,134500,38991720,444,444,444,444,0
|
|
20231115,134400,38991720,444,444,444,444,11
|
|
20231115,134300,38986836,443,445,445,443,10347
|
|
20231115,134200,34397658,445,445,445,445,110
|
|
20231115,134100,34348708,445,445,445,445,1612
|
|
20231115,134000,33631368,445,445,445,445,0
|
|
20231115,133900,33631368,445,445,445,445,0
|
|
20231115,133800,33631368,445,445,445,445,288
|
|
20231115,133700,33503208,445,445,445,445,0
|
|
20231115,133600,33503208,445,445,445,445,0
|
|
20231115,133500,33503208,445,445,445,445,0
|
|
20231115,133400,33503208,445,445,445,445,0
|
|
20231115,133300,33503208,445,445,445,445,0
|
|
20231115,133200,33503208,445,445,445,445,2
|
|
20231115,133100,33502318,445,445,445,445,0
|
|
20231115,133000,33502318,445,445,445,445,0
|
|
20231115,132900,33502318,445,445,445,445,0
|
|
20231115,132800,33502318,445,445,445,445,0
|
|
20231115,132700,33502318,445,445,445,445,0
|
|
20231115,132600,33502318,445,445,445,445,0
|
|
20231115,132500,33502318,445,445,445,445,10
|
|
20231115,132400,33497868,445,445,445,445,200
|
|
20231115,132300,33408868,445,445,445,445,200
|
|
20231115,132200,33319868,445,445,445,445,280
|
|
20231115,132100,33195268,445,445,445,445,0
|
|
20231115,132000,33195268,445,445,445,445,0
|
|
20231115,131900,33195268,445,445,445,445,0
|
|
20231115,131800,33195268,445,445,445,445,20
|
|
20231115,131700,33186368,445,446,446,445,5800
|
|
20231115,131600,30605288,447,447,447,447,1
|
|
20231115,131500,30604841,446,446,446,446,5
|
|
20231115,131400,30602611,446,446,446,446,180
|
|
20231115,131300,30522331,447,447,447,447,0
|
|
20231115,131200,30522331,447,447,447,447,1
|
|
20231115,131100,30521884,447,447,447,447,2
|
|
20231115,131000,30520990,447,447,447,447,0
|
|
20231115,130900,30520990,447,447,447,447,0
|
|
20231115,130800,30520990,447,447,447,447,0
|
|
20231115,130700,30520990,447,447,447,447,0
|
|
20231115,130600,30520990,447,447,447,447,0
|
|
20231115,130500,30520990,447,447,447,447,1
|
|
20231115,130400,30520543,446,446,446,446,1
|
|
20231115,130300,30520097,446,446,446,446,0
|
|
20231115,130200,30520097,446,446,446,446,202
|
|
20231115,130100,30430005,446,446,446,446,0
|
|
20231115,130000,30430005,446,446,446,446,0
|
|
20231115,125900,30430005,446,446,446,446,0
|
|
20231115,125800,30430005,446,446,446,446,0
|
|
20231115,125700,30430005,446,446,446,446,0
|
|
20231115,125600,30430005,446,446,446,446,0
|
|
20231115,125500,30430005,446,446,446,446,0
|
|
20231115,125400,30430005,446,446,446,446,1
|
|
20231115,125300,30429559,446,446,446,446,0
|
|
20231115,125200,30429559,446,446,446,446,1
|
|
20231115,125100,30429113,446,446,446,446,1
|
|
20231115,125000,30428667,446,446,446,446,0
|
|
20231115,124900,30428667,446,446,446,446,2
|
|
20231115,124800,30427775,446,446,446,446,0
|
|
20231115,124700,30427775,446,446,446,446,0
|
|
20231115,124600,30427775,446,446,446,446,11
|
|
20231115,124500,30422869,447,447,447,447,0
|
|
20231115,124400,30422869,447,447,447,447,0
|
|
20231115,124300,30422869,447,447,447,447,0
|
|
20231115,124200,30422869,447,447,447,447,0
|
|
20231115,124100,30422869,447,447,447,447,0
|
|
20231115,124000,30422869,447,447,447,447,0
|
|
20231115,123900,30422869,447,447,447,447,0
|
|
20231115,123800,30422869,447,447,447,447,0
|
|
20231115,123700,30422869,447,447,447,447,0
|
|
20231115,123600,30422869,447,447,447,447,1
|
|
20231115,123500,30422422,447,447,447,447,1
|
|
20231115,123400,30421975,447,447,447,447,0
|
|
20231115,123300,30421975,447,447,447,447,3
|
|
20231115,123200,30420634,446,446,446,446,1317
|
|
20231115,123100,29833252,446,446,446,446,0
|
|
20231115,123000,29833252,446,446,446,446,1
|
|
20231115,122900,29832806,446,446,446,446,1
|
|
20231115,122800,29832360,446,446,446,446,0
|
|
20231115,122700,29832360,446,446,446,446,0
|
|
20231115,122600,29832360,446,446,446,446,1
|
|
20231115,122500,29831914,446,446,446,446,0
|
|
20231115,122400,29831914,446,446,446,446,10
|
|
20231115,122300,29827454,446,446,446,446,88
|
|
20231115,122200,29788206,446,446,446,446,0
|
|
20231115,122100,29788206,446,446,446,446,0
|
|
20231115,122000,29788206,446,446,446,446,0
|
|
20231115,121900,29788206,446,446,446,446,1
|
|
20231115,121800,29787760,445,445,445,445,0
|
|
20231115,121700,29787760,445,445,445,445,359
|
|
20231115,121600,29628005,445,445,445,445,102
|
|
20231115,121500,29582615,446,446,446,446,0
|
|
20231115,121400,29582615,446,446,446,446,0
|
|
20231115,121300,29582615,446,446,446,446,201
|
|
20231115,121200,29492969,446,446,446,446,0
|
|
20231115,121100,29492969,446,446,446,446,0
|
|
20231115,121000,29492969,446,446,446,446,0
|
|
20231115,120900,29492969,446,446,446,446,0
|
|
20231115,120800,29492969,446,446,446,446,0
|
|
20231115,120700,29492969,446,446,446,446,3
|
|
20231115,120600,29491631,445,445,445,445,290
|
|
20231115,120500,29362581,445,445,445,445,0
|
|
20231115,120400,29362581,445,445,445,445,20
|
|
20231115,120300,29353681,444,444,444,444,0
|
|
20231115,120200,29353681,444,444,444,444,1053
|
|
20231115,120100,28886149,444,444,444,444,0
|
|
20231115,120000,28886149,444,444,444,444,200
|
|
20231115,115900,28797349,444,444,444,444,300
|
|
20231115,115800,28664149,444,444,444,444,0
|
|
20231115,115700,28664149,444,444,444,444,0
|
|
20231115,115600,28664149,444,444,444,444,0
|
|
20231115,115500,28664149,444,444,444,444,0
|
|
20231115,115400,28664149,444,444,444,444,0
|
|
20231115,115300,28664149,444,444,444,444,0
|
|
20231115,115200,28664149,444,444,444,444,0
|
|
20231115,115100,28664149,444,444,444,444,0
|
|
20231115,115000,28664149,444,444,444,444,0
|
|
20231115,114900,28664149,444,444,444,444,0
|
|
20231115,114800,28664149,444,444,444,444,0
|
|
20231115,114700,28664149,444,444,444,444,0
|
|
20231115,114600,28664149,444,444,444,444,15
|
|
20231115,114500,28657489,444,444,444,444,20
|
|
20231115,114400,28648609,444,444,444,444,0
|
|
20231115,114300,28648609,444,444,444,444,0
|
|
20231115,114200,28648609,444,444,444,444,0
|
|
20231115,114100,28648609,444,444,444,444,0
|
|
20231115,114000,28648609,444,444,444,444,0
|
|
20231115,113900,28648609,444,444,444,444,0
|
|
20231115,113800,28648609,444,444,444,444,0
|
|
20231115,113700,28648609,444,444,444,444,0
|
|
20231115,113600,28648609,444,444,444,444,0
|
|
20231115,113500,28648609,444,444,444,444,0
|
|
20231115,113400,28648609,444,444,444,444,0
|
|
20231115,113300,28648609,444,444,444,444,0
|
|
20231115,113200,28648609,444,444,444,444,0
|
|
20231115,113100,28648609,444,444,444,444,2000
|
|
20231115,113000,27760609,444,444,444,444,0
|
|
20231115,112900,27760609,444,444,444,444,0
|
|
20231115,112800,27760609,444,444,444,444,0
|
|
20231115,112700,27760609,444,444,444,444,0
|
|
20231115,112600,27760609,444,444,444,444,0
|
|
20231115,112500,27760609,444,444,444,444,4042
|
|
20231115,112400,25965961,444,444,444,444,0
|
|
20231115,112300,25965961,444,444,444,444,0
|
|
20231115,112200,25965961,444,444,444,444,0
|
|
20231115,112100,25965961,444,444,444,444,3650
|
|
20231115,112000,24345361,445,445,445,445,0
|
|
20231115,111900,24345361,445,445,445,445,0
|
|
20231115,111800,24345361,445,445,445,445,0
|
|
20231115,111700,24345361,445,445,445,445,0
|
|
20231115,111600,24345361,445,445,445,445,0
|
|
20231115,111500,24345361,445,445,445,445,0
|
|
20231115,111400,24345361,445,445,445,445,0
|
|
20231115,111300,24345361,445,445,445,445,1
|
|
20231115,111200,24344916,444,444,444,444,3
|
|
20231115,111100,24343584,443,443,443,443,0
|
|
20231115,111000,24343584,443,443,443,443,0
|
|
20231115,110900,24343584,443,443,443,443,575
|
|
20231115,110800,24088859,444,444,444,444,0
|
|
20231115,110700,24088859,444,444,444,444,113
|
|
20231115,110600,24038687,444,444,444,444,0
|
|
20231115,110500,24038687,444,444,444,444,807
|
|
20231115,110400,23680379,444,444,444,444,208
|
|
20231115,110300,23588027,445,445,445,445,0
|
|
20231115,110200,23588027,445,445,445,445,0
|
|
20231115,110100,23588027,445,445,445,445,4
|
|
20231115,110000,23586247,445,445,445,445,0
|
|
20231115,105900,23586247,445,445,445,445,1
|
|
20231115,105800,23585802,445,445,445,445,0
|
|
20231115,105700,23585802,445,445,445,445,0
|
|
20231115,105600,23585802,445,445,445,445,0
|
|
20231115,105500,23585802,445,445,445,445,10
|
|
20231115,105400,23581352,442,442,442,442,0
|
|
20231115,105300,23581352,442,442,442,442,0
|
|
20231115,105200,23581352,442,442,442,442,0
|
|
20231115,105100,23581352,442,442,442,442,0
|
|
20231115,105000,23581352,442,442,442,442,0
|
|
20231115,104900,23581352,442,442,442,442,0
|
|
20231115,104800,23581352,442,442,442,442,0
|
|
20231115,104700,23581352,442,442,442,442,1
|
|
20231115,104600,23580910,445,445,445,445,194
|
|
20231115,104500,23494580,445,445,445,445,0
|
|
20231115,104400,23494580,445,445,445,445,0
|
|
20231115,104300,23494580,445,445,445,445,26
|
|
20231115,104200,23483010,445,445,445,445,0
|
|
20231115,104100,23483010,445,445,445,445,0
|
|
20231115,104000,23483010,445,445,445,445,0
|
|
20231115,103900,23483010,445,445,445,445,200
|
|
20231115,103800,23394010,442,442,442,442,0
|
|
20231115,103700,23394010,442,442,442,442,0
|
|
20231115,103600,23394010,442,442,442,442,0
|
|
20231115,103500,23394010,442,442,442,442,10
|
|
20231115,103400,23389590,442,442,442,442,0
|
|
20231115,103300,23389590,442,442,442,442,0
|
|
20231115,103200,23389590,442,442,442,442,583
|
|
20231115,103100,23131904,442,443,443,442,6021
|
|
20231115,103000,20470556,442,442,442,442,0
|
|
20231115,102900,20470556,442,442,442,442,0
|
|
20231115,102800,20470556,442,443,443,442,10300
|
|
20231115,102700,15917856,442,442,442,442,4676
|
|
20231115,102600,13851064,440,444,444,440,10100
|
|
20231115,102500,9392951,444,444,444,444,2
|
|
20231115,102400,9392063,444,444,444,444,1329
|
|
20231115,102300,8801987,445,445,445,445,0
|
|
20231115,102200,8801987,445,445,445,445,0
|
|
20231115,102100,8801987,445,445,445,445,5
|
|
20231115,102000,8799762,445,445,445,445,0
|
|
20231115,101900,8799762,445,445,445,445,1
|
|
20231115,101800,8799317,445,445,445,445,1
|
|
20231115,101700,8798872,445,446,446,445,5320
|
|
20231115,101600,6431333,446,446,446,446,0
|
|
20231115,101500,6431333,446,446,446,446,4
|
|
20231115,101400,6429549,446,446,446,446,4
|
|
20231115,101300,6427765,446,446,446,446,0
|
|
20231115,101200,6427765,446,446,446,446,6
|
|
20231115,101100,6425089,446,446,446,446,0
|
|
20231115,101000,6425089,446,446,446,446,0
|
|
20231115,100900,6425089,446,446,446,446,0
|
|
20231115,100800,6425089,446,446,446,446,0
|
|
20231115,100700,6425089,446,446,446,446,0
|
|
20231115,100600,6425089,446,446,446,446,0
|
|
20231115,100500,6425089,446,446,446,446,0
|
|
20231115,100400,6425089,446,446,446,446,4
|
|
20231115,100300,6423305,445,445,445,445,55
|
|
20231115,100200,6398830,445,445,445,445,0
|
|
20231115,100100,6398830,445,445,445,445,0
|
|
20231115,100000,6398830,445,445,445,445,0
|
|
20231115,095900,6398830,445,445,445,445,245
|
|
20231115,095800,6289805,445,445,445,445,0
|
|
20231115,095700,6289805,445,445,445,445,0
|
|
20231115,095600,6289805,445,445,445,445,0
|
|
20231115,095500,6289805,445,445,445,445,0
|
|
20231115,095400,6289805,445,445,445,445,0
|
|
20231115,095300,6289805,445,445,445,445,0
|
|
20231115,095200,6289805,445,445,445,445,0
|
|
20231115,095100,6289805,445,445,445,445,0
|
|
20231115,095000,6289805,445,445,445,445,0
|
|
20231115,094900,6289805,445,445,445,445,0
|
|
20231115,094800,6289805,445,445,445,445,709
|
|
20231115,094700,5974300,445,445,445,445,0
|
|
20231115,094600,5974300,445,445,445,445,0
|
|
20231115,094500,5974300,445,445,445,445,0
|
|
20231115,094400,5974300,445,445,445,445,0
|
|
20231115,094300,5974300,445,445,445,445,131
|
|
20231115,094200,5916005,445,445,445,445,0
|
|
20231115,094100,5916005,445,446,446,445,75
|
|
20231115,094000,5882612,447,447,447,447,0
|
|
20231115,093900,5882612,447,447,447,447,0
|
|
20231115,093800,5882612,447,447,447,447,12
|
|
20231115,093700,5877248,447,447,447,447,0
|
|
20231115,093600,5877248,447,447,447,447,0
|
|
20231115,093500,5877248,447,447,447,447,0
|
|
20231115,093400,5877248,447,447,447,447,0
|
|
20231115,093300,5877248,447,447,447,447,12
|
|
20231115,093200,5871884,447,447,447,447,9
|
|
20231115,093100,5867861,447,445,447,445,2230
|
|
20231115,093000,4875507,444,444,444,444,3710
|
|
20231115,092900,3228267,445,445,445,445,0
|
|
20231115,092800,3228267,445,445,445,445,0
|
|
20231115,092700,3228267,445,445,445,445,0
|
|
20231115,092600,3228267,445,445,445,445,0
|
|
20231115,092500,3228267,445,445,445,445,0
|
|
20231115,092400,3228267,445,445,445,445,5
|
|
20231115,092300,3226042,445,446,446,445,547
|
|
20231115,092200,2982609,447,447,447,447,303
|
|
20231115,092100,2847168,448,448,448,448,0
|
|
20231115,092000,2847168,448,448,448,448,342
|
|
20231115,091900,2693952,448,449,449,448,121
|
|
20231115,091800,2639724,449,449,449,448,6
|
|
20231115,091700,2637031,448,448,448,448,0
|
|
20231115,091600,2637031,448,448,448,448,65
|
|
20231115,091500,2607911,448,448,448,448,1
|
|
20231115,091400,2607463,447,447,447,447,200
|
|
20231115,091300,2518063,447,447,447,447,291
|
|
20231115,091200,2387986,449,449,449,449,587
|
|
20231115,091100,2124423,449,449,449,449,100
|
|
20231115,091000,2079523,449,449,449,449,0
|
|
20231115,090900,2079523,449,449,449,449,54
|
|
20231115,090800,2055277,448,446,448,446,3205
|
|
20231115,090700,622748,445,444,445,444,18
|
|
20231115,090600,614751,444,444,444,444,709
|
|
20231115,090500,299955,443,443,444,443,189
|
|
20231115,090400,216225,443,444,444,443,53
|
|
20231115,090300,192696,444,444,444,444,155
|
|
20231115,090200,123876,444,444,444,444,0
|
|
20231115,090100,123876,444,444,444,444,0
|
|
20231115,090000,123876,444,444,444,444,279
|