607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190400,204877098,787,787,787,787,7011
|
|
20231114,190300,204877098,787,787,787,787,0
|
|
20231114,190200,204877098,787,787,787,787,0
|
|
20231114,190100,204877098,787,787,787,787,0
|
|
20231114,190000,204877098,787,787,787,787,0
|
|
20231114,185900,204877098,787,787,787,787,0
|
|
20231114,185800,204877098,787,787,787,787,0
|
|
20231114,185700,204877098,787,787,787,787,0
|
|
20231114,185600,204877098,787,787,787,787,0
|
|
20231114,185500,204877098,787,787,787,787,0
|
|
20231114,185400,204877098,787,787,787,787,0
|
|
20231114,185300,204877098,787,787,787,787,0
|
|
20231114,185200,204877098,787,787,787,787,0
|
|
20231114,185100,204877098,787,787,787,787,0
|
|
20231114,185000,204877098,787,787,787,787,0
|
|
20231114,184900,204877098,787,787,787,787,0
|
|
20231114,184800,204877098,787,787,787,787,0
|
|
20231114,184700,204877098,787,787,787,787,0
|
|
20231114,184600,204877098,787,787,787,787,0
|
|
20231114,184500,204877098,787,787,787,787,0
|
|
20231114,184400,204877098,787,787,787,787,0
|
|
20231114,184300,204877098,787,787,787,787,0
|
|
20231114,184200,204877098,787,787,787,787,0
|
|
20231114,184100,204877098,787,787,787,787,0
|
|
20231114,184000,204877098,787,787,787,787,0
|
|
20231114,183900,204877098,787,787,787,787,0
|
|
20231114,183800,204877098,787,787,787,787,0
|
|
20231114,183700,204877098,787,787,787,787,0
|
|
20231114,183600,204877098,787,787,787,787,0
|
|
20231114,183500,204877098,787,787,787,787,0
|
|
20231114,183400,204877098,787,787,787,787,7011
|
|
20231114,183300,204877098,787,787,787,787,0
|
|
20231114,183200,204877098,787,787,787,787,0
|
|
20231114,183100,204877098,787,787,787,787,0
|
|
20231114,183000,204877098,787,787,787,787,0
|
|
20231114,182900,204877098,787,787,787,787,0
|
|
20231114,182800,204877098,787,787,787,787,0
|
|
20231114,182700,204877098,787,787,787,787,0
|
|
20231114,182600,204877098,787,787,787,787,0
|
|
20231114,182500,204877098,787,787,787,787,0
|
|
20231114,182400,204877098,787,787,787,787,0
|
|
20231114,182300,204877098,787,787,787,787,0
|
|
20231114,182200,204877098,787,787,787,787,0
|
|
20231114,182100,204877098,787,787,787,787,0
|
|
20231114,182000,204877098,787,787,787,787,0
|
|
20231114,181900,204877098,787,787,787,787,0
|
|
20231114,181800,204877098,787,787,787,787,0
|
|
20231114,181700,204877098,787,787,787,787,0
|
|
20231114,181600,204877098,787,787,787,787,0
|
|
20231114,181500,204877098,787,787,787,787,0
|
|
20231114,181400,204877098,787,787,787,787,0
|
|
20231114,181300,204877098,787,787,787,787,0
|
|
20231114,181200,204877098,787,787,787,787,0
|
|
20231114,181100,204877098,787,787,787,787,0
|
|
20231114,181000,204877098,787,787,787,787,0
|
|
20231114,180900,204877098,787,787,787,787,0
|
|
20231114,180800,204877098,787,787,787,787,0
|
|
20231114,180700,204877098,787,787,787,787,0
|
|
20231114,180600,204877098,787,787,787,787,0
|
|
20231114,180500,204877098,787,787,787,787,0
|
|
20231114,180400,204877098,787,787,787,787,7011
|
|
20231114,180300,204877098,787,787,787,787,0
|
|
20231114,180200,204877098,787,787,787,787,0
|
|
20231114,180100,204877098,787,787,787,787,0
|
|
20231114,180000,204877098,787,787,787,787,0
|
|
20231114,175900,204877098,787,787,787,787,0
|
|
20231114,175800,204877098,787,787,787,787,0
|
|
20231114,175700,204877098,787,787,787,787,0
|
|
20231114,175600,204877098,787,787,787,787,0
|
|
20231114,175500,204877098,787,787,787,787,0
|
|
20231114,175400,204877098,787,787,787,787,0
|
|
20231114,175300,204877098,787,787,787,787,0
|
|
20231114,175200,204877098,787,787,787,787,0
|
|
20231114,175100,204877098,787,787,787,787,0
|
|
20231114,175000,204877098,787,787,787,787,0
|
|
20231114,174900,204877098,787,787,787,787,0
|
|
20231114,174800,204877098,787,787,787,787,0
|
|
20231114,174700,204877098,787,787,787,787,0
|
|
20231114,174600,204877098,787,787,787,787,0
|
|
20231114,174500,204877098,787,787,787,787,0
|
|
20231114,174400,204877098,787,787,787,787,0
|
|
20231114,174300,204877098,787,787,787,787,0
|
|
20231114,174200,204877098,787,787,787,787,0
|
|
20231114,174100,204877098,787,787,787,787,0
|
|
20231114,174000,204877098,787,787,787,787,0
|
|
20231114,173900,204877098,787,787,787,787,0
|
|
20231114,173800,204877098,787,787,787,787,0
|
|
20231114,173700,204877098,787,787,787,787,0
|
|
20231114,173600,204877098,787,787,787,787,0
|
|
20231114,173500,204877098,787,787,787,787,0
|
|
20231114,173400,204877098,787,787,787,787,7011
|
|
20231114,173300,204877098,787,787,787,787,0
|
|
20231114,173200,204877098,787,787,787,787,0
|
|
20231114,173100,204877098,787,787,787,787,0
|
|
20231114,173000,204877098,787,787,787,787,0
|
|
20231114,172900,204877098,787,787,787,787,0
|
|
20231114,172800,204877098,787,787,787,787,0
|
|
20231114,172700,204877098,787,787,787,787,0
|
|
20231114,172600,204877098,787,787,787,787,0
|
|
20231114,172500,204877098,787,787,787,787,0
|
|
20231114,172400,204877098,787,787,787,787,0
|
|
20231114,172300,204877098,787,787,787,787,0
|
|
20231114,172200,204877098,787,787,787,787,0
|
|
20231114,172100,204877098,787,787,787,787,0
|
|
20231114,172000,204877098,787,787,787,787,0
|
|
20231114,171900,204877098,787,787,787,787,0
|
|
20231114,171800,204877098,787,787,787,787,0
|
|
20231114,171700,204877098,787,787,787,787,0
|
|
20231114,171600,204877098,787,787,787,787,0
|
|
20231114,171500,204877098,787,787,787,787,0
|
|
20231114,171400,204877098,787,787,787,787,0
|
|
20231114,171300,204877098,787,787,787,787,0
|
|
20231114,171200,204877098,787,787,787,787,0
|
|
20231114,171100,204877098,787,787,787,787,0
|
|
20231114,171000,204877098,787,787,787,787,0
|
|
20231114,170900,204877098,787,787,787,787,0
|
|
20231114,170800,204877098,787,787,787,787,0
|
|
20231114,170700,204877098,787,787,787,787,0
|
|
20231114,170600,204877098,787,787,787,787,0
|
|
20231114,170500,204877098,787,787,787,787,0
|
|
20231114,170400,204877098,787,787,787,787,7011
|
|
20231114,170300,204877098,787,787,787,787,0
|
|
20231114,170200,204877098,787,787,787,787,0
|
|
20231114,170100,204877098,787,787,787,787,0
|
|
20231114,170000,204877098,787,787,787,787,0
|
|
20231114,165900,204877098,787,787,787,787,0
|
|
20231114,165800,204877098,787,787,787,787,0
|
|
20231114,165700,204877098,787,787,787,787,0
|
|
20231114,165600,204877098,787,787,787,787,0
|
|
20231114,165500,204877098,787,787,787,787,0
|
|
20231114,165400,204877098,787,787,787,787,0
|
|
20231114,165300,204877098,787,787,787,787,0
|
|
20231114,165200,204877098,787,787,787,787,0
|
|
20231114,165100,204877098,787,787,787,787,0
|
|
20231114,165000,204877098,787,787,787,787,0
|
|
20231114,164900,204877098,787,787,787,787,0
|
|
20231114,164800,204877098,787,787,787,787,0
|
|
20231114,164700,204877098,787,787,787,787,0
|
|
20231114,164600,204877098,787,787,787,787,0
|
|
20231114,164500,204877098,787,787,787,787,0
|
|
20231114,164400,204877098,787,787,787,787,0
|
|
20231114,164300,204877098,787,787,787,787,0
|
|
20231114,164200,204877098,787,787,787,787,0
|
|
20231114,164100,204877098,787,787,787,787,0
|
|
20231114,164000,204877098,787,787,787,787,0
|
|
20231114,163900,204877098,787,787,787,787,0
|
|
20231114,163800,204877098,787,787,787,787,0
|
|
20231114,163700,204877098,787,787,787,787,0
|
|
20231114,163600,204877098,787,787,787,787,0
|
|
20231114,163500,204877098,787,787,787,787,0
|
|
20231114,163400,204877098,787,787,787,787,7011
|
|
20231114,163300,204877098,787,787,787,787,0
|
|
20231114,163200,204877098,787,787,787,787,0
|
|
20231114,163100,204877098,787,787,787,787,0
|
|
20231114,163000,204877098,787,787,787,787,0
|
|
20231114,162900,204877098,787,787,787,787,0
|
|
20231114,162800,204877098,787,787,787,787,0
|
|
20231114,162700,204877098,787,787,787,787,0
|
|
20231114,162600,204877098,787,787,787,787,0
|
|
20231114,162500,204877098,787,787,787,787,0
|
|
20231114,162400,204877098,787,787,787,787,0
|
|
20231114,162300,204877098,787,787,787,787,0
|
|
20231114,162200,204877098,787,787,787,787,0
|
|
20231114,162100,204877098,787,787,787,787,0
|
|
20231114,162000,204877098,787,787,787,787,0
|
|
20231114,161900,204877098,787,787,787,787,0
|
|
20231114,161800,204877098,787,787,787,787,0
|
|
20231114,161700,204877098,787,787,787,787,0
|
|
20231114,161600,204877098,787,787,787,787,0
|
|
20231114,161500,204877098,787,787,787,787,0
|
|
20231114,161400,204877098,787,787,787,787,0
|
|
20231114,161300,204877098,787,787,787,787,0
|
|
20231114,161200,204877098,787,787,787,787,0
|
|
20231114,161100,204877098,787,787,787,787,0
|
|
20231114,161000,204877098,787,787,787,787,0
|
|
20231114,160900,204877098,787,787,787,787,0
|
|
20231114,160800,204877098,787,787,787,787,0
|
|
20231114,160700,204877098,787,787,787,787,0
|
|
20231114,160600,204877098,787,787,787,787,0
|
|
20231114,160500,204877098,787,787,787,787,0
|
|
20231114,160400,204877098,787,787,787,787,7011
|
|
20231114,160300,204877098,787,787,787,787,0
|
|
20231114,160200,204877098,787,787,787,787,0
|
|
20231114,160100,204877098,787,787,787,787,0
|
|
20231114,160000,204877098,787,787,787,787,0
|
|
20231114,155900,204877098,787,787,787,787,0
|
|
20231114,155800,204877098,787,787,787,787,0
|
|
20231114,155700,204877098,787,787,787,787,0
|
|
20231114,155600,204877098,787,787,787,787,0
|
|
20231114,155500,204877098,787,787,787,787,0
|
|
20231114,155400,204877098,787,787,787,787,0
|
|
20231114,155300,204877098,787,787,787,787,0
|
|
20231114,155200,204877098,787,787,787,787,0
|
|
20231114,155100,204877098,787,787,787,787,0
|
|
20231114,155000,204877098,787,787,787,787,0
|
|
20231114,154900,204877098,787,787,787,787,0
|
|
20231114,154800,204877098,787,787,787,787,0
|
|
20231114,154700,204877098,787,787,787,787,0
|
|
20231114,154600,204877098,787,787,787,787,0
|
|
20231114,154500,204877098,787,787,787,787,0
|
|
20231114,154400,204877098,787,787,787,787,0
|
|
20231114,154300,204877098,787,787,787,787,0
|
|
20231114,154200,204877098,787,787,787,787,0
|
|
20231114,154100,204877098,787,787,787,787,0
|
|
20231114,154000,204877098,787,787,787,787,0
|
|
20231114,153900,204877098,787,787,787,787,0
|
|
20231114,153800,204877098,787,787,787,787,0
|
|
20231114,153700,204877098,787,787,787,787,0
|
|
20231114,153600,204877098,787,787,787,787,0
|
|
20231114,153500,204877098,787,787,787,787,0
|
|
20231114,153400,204877098,787,787,787,787,7011
|
|
20231114,153300,204877098,787,787,787,787,0
|
|
20231114,153200,204877098,787,787,787,787,0
|
|
20231114,153100,204877098,787,787,787,787,0
|
|
20231114,153000,204877098,787,787,787,787,7011
|
|
20231114,152900,199359441,792,792,792,792,0
|
|
20231114,152800,199359441,792,792,792,792,0
|
|
20231114,152700,199359441,792,792,792,792,0
|
|
20231114,152600,199359441,792,792,792,792,0
|
|
20231114,152500,199359441,792,792,792,792,0
|
|
20231114,152400,199359441,792,792,792,792,0
|
|
20231114,152300,199359441,792,792,792,792,0
|
|
20231114,152200,199359441,792,792,792,792,0
|
|
20231114,152100,199359441,792,792,792,792,0
|
|
20231114,152000,199359441,792,792,792,792,0
|
|
20231114,151900,199359441,792,792,792,792,0
|
|
20231114,151800,199359441,792,790,792,790,982
|
|
20231114,151700,198583659,793,793,793,793,0
|
|
20231114,151600,198583659,793,792,793,792,353
|
|
20231114,151500,198304082,793,793,793,793,0
|
|
20231114,151400,198304082,793,793,793,793,0
|
|
20231114,151300,198304082,793,793,793,793,0
|
|
20231114,151200,198304082,793,793,793,793,1866
|
|
20231114,151100,196824344,793,793,793,793,0
|
|
20231114,151000,196824344,793,792,793,792,5181
|
|
20231114,150900,192716037,793,793,793,793,0
|
|
20231114,150800,192716037,793,793,793,793,0
|
|
20231114,150700,192716037,793,793,793,793,0
|
|
20231114,150600,192716037,793,793,793,793,0
|
|
20231114,150500,192716037,793,791,793,791,3
|
|
20231114,150400,192713661,790,790,790,790,2484
|
|
20231114,150300,190751301,790,790,790,790,0
|
|
20231114,150200,190751301,790,790,790,790,200
|
|
20231114,150100,190593301,790,790,790,790,1
|
|
20231114,150000,190592511,789,789,789,789,10
|
|
20231114,145900,190584621,790,790,790,790,0
|
|
20231114,145800,190584621,790,790,790,790,0
|
|
20231114,145700,190584621,790,790,790,790,7
|
|
20231114,145600,190579091,790,790,790,790,0
|
|
20231114,145500,190579091,790,790,790,790,0
|
|
20231114,145400,190579091,790,790,790,790,0
|
|
20231114,145300,190579091,790,790,790,790,0
|
|
20231114,145200,190579091,790,790,790,790,176
|
|
20231114,145100,190440051,790,790,790,790,0
|
|
20231114,145000,190440051,790,790,790,790,0
|
|
20231114,144900,190440051,790,790,790,790,0
|
|
20231114,144800,190440051,790,789,790,789,2000
|
|
20231114,144700,188860059,790,790,790,790,0
|
|
20231114,144600,188860059,790,790,790,790,30
|
|
20231114,144500,188836359,790,790,790,790,0
|
|
20231114,144400,188836359,790,790,790,790,0
|
|
20231114,144300,188836359,790,790,790,790,0
|
|
20231114,144200,188836359,790,789,790,789,11
|
|
20231114,144100,188827679,790,790,790,790,0
|
|
20231114,144000,188827679,790,790,790,790,0
|
|
20231114,143900,188827679,790,790,790,790,0
|
|
20231114,143800,188827679,790,790,790,790,0
|
|
20231114,143700,188827679,790,790,790,785,226
|
|
20231114,143600,188650259,790,790,790,790,1
|
|
20231114,143500,188649469,785,788,788,785,12686
|
|
20231114,143400,178689709,790,790,790,790,0
|
|
20231114,143300,178689709,790,790,790,790,0
|
|
20231114,143200,178689709,790,790,790,790,0
|
|
20231114,143100,178689709,790,790,790,790,100
|
|
20231114,143000,178610709,790,788,790,788,2
|
|
20231114,142900,178609131,790,790,790,790,27
|
|
20231114,142800,178587801,790,790,790,790,100
|
|
20231114,142700,178508801,790,790,790,790,0
|
|
20231114,142600,178508801,790,790,790,790,1110
|
|
20231114,142500,177631901,790,790,790,790,5
|
|
20231114,142400,177627951,790,790,790,790,0
|
|
20231114,142300,177627951,790,790,790,790,0
|
|
20231114,142200,177627951,790,790,790,790,0
|
|
20231114,142100,177627951,790,790,790,790,1
|
|
20231114,142000,177627161,789,789,789,789,5
|
|
20231114,141900,177623216,790,790,790,790,0
|
|
20231114,141800,177623216,790,790,790,790,0
|
|
20231114,141700,177623216,790,790,790,790,3
|
|
20231114,141600,177620846,790,790,790,790,0
|
|
20231114,141500,177620846,790,790,790,790,0
|
|
20231114,141400,177620846,790,789,790,789,1000
|
|
20231114,141300,176831654,789,789,789,789,0
|
|
20231114,141200,176831654,789,789,789,789,27
|
|
20231114,141100,176810351,789,789,789,789,0
|
|
20231114,141000,176810351,789,789,789,789,0
|
|
20231114,140900,176810351,789,787,789,787,210
|
|
20231114,140800,176644821,787,787,787,787,7
|
|
20231114,140700,176639312,789,789,789,789,0
|
|
20231114,140600,176639312,789,789,789,789,884
|
|
20231114,140500,175941836,789,789,789,788,649
|
|
20231114,140400,175430323,790,790,790,790,0
|
|
20231114,140300,175430323,790,790,790,790,0
|
|
20231114,140200,175430323,790,790,790,790,0
|
|
20231114,140100,175430323,790,790,790,790,1
|
|
20231114,140000,175429533,790,790,790,790,100
|
|
20231114,135900,175350533,790,790,790,790,0
|
|
20231114,135800,175350533,790,790,790,790,10
|
|
20231114,135700,175342633,790,790,790,790,0
|
|
20231114,135600,175342633,790,790,790,790,0
|
|
20231114,135500,175342633,790,790,790,790,0
|
|
20231114,135400,175342633,790,789,790,789,14
|
|
20231114,135300,175331577,789,789,789,789,0
|
|
20231114,135200,175331577,789,789,789,789,91
|
|
20231114,135100,175259778,789,789,789,789,50
|
|
20231114,135000,175220328,790,789,790,789,1001
|
|
20231114,134900,174430538,789,789,789,789,0
|
|
20231114,134800,174430538,789,788,789,788,845
|
|
20231114,134700,173763835,789,789,789,789,0
|
|
20231114,134600,173763835,789,789,789,789,0
|
|
20231114,134500,173763835,789,789,789,789,0
|
|
20231114,134400,173763835,789,789,789,789,1
|
|
20231114,134300,173763046,783,783,783,783,0
|
|
20231114,134200,173763046,783,785,785,783,2500
|
|
20231114,134100,171803656,790,790,790,790,0
|
|
20231114,134000,171803656,790,785,790,785,238
|
|
20231114,133900,171616821,785,789,789,784,24068
|
|
20231114,133800,152712901,793,793,793,793,0
|
|
20231114,133700,152712901,793,793,793,793,0
|
|
20231114,133600,152712901,793,793,793,793,0
|
|
20231114,133500,152712901,793,793,793,793,0
|
|
20231114,133400,152712901,793,793,793,793,0
|
|
20231114,133300,152712901,793,793,793,793,0
|
|
20231114,133200,152712901,793,793,793,793,0
|
|
20231114,133100,152712901,793,793,793,793,0
|
|
20231114,133000,152712901,793,793,793,793,27
|
|
20231114,132900,152691490,793,792,793,792,2
|
|
20231114,132800,152689905,789,792,792,789,1001
|
|
20231114,132700,151900113,789,790,790,789,307
|
|
20231114,132600,151657747,792,792,792,792,0
|
|
20231114,132500,151657747,792,792,792,792,0
|
|
20231114,132400,151657747,792,792,792,792,811
|
|
20231114,132300,151015435,792,792,792,792,0
|
|
20231114,132200,151015435,792,792,792,792,0
|
|
20231114,132100,151015435,792,792,792,792,0
|
|
20231114,132000,151015435,792,792,792,792,6
|
|
20231114,131900,151010683,793,793,793,793,0
|
|
20231114,131800,151010683,793,793,793,793,0
|
|
20231114,131700,151010683,793,793,793,793,100
|
|
20231114,131600,150931383,793,793,793,793,0
|
|
20231114,131500,150931383,793,793,793,793,0
|
|
20231114,131400,150931383,793,793,793,793,0
|
|
20231114,131300,150931383,793,793,793,793,0
|
|
20231114,131200,150931383,793,793,793,793,0
|
|
20231114,131100,150931383,793,793,793,793,0
|
|
20231114,131000,150931383,793,793,793,793,1
|
|
20231114,130900,150930590,793,793,793,793,0
|
|
20231114,130800,150930590,793,793,793,793,0
|
|
20231114,130700,150930590,793,793,793,793,0
|
|
20231114,130600,150930590,793,793,793,793,0
|
|
20231114,130500,150930590,793,793,793,793,0
|
|
20231114,130400,150930590,793,793,793,793,0
|
|
20231114,130300,150930590,793,793,793,793,0
|
|
20231114,130200,150930590,793,793,793,793,0
|
|
20231114,130100,150930590,793,793,793,793,0
|
|
20231114,130000,150930590,793,793,793,793,0
|
|
20231114,125900,150930590,793,793,793,793,0
|
|
20231114,125800,150930590,793,793,793,793,195
|
|
20231114,125700,150775955,793,793,793,793,0
|
|
20231114,125600,150775955,793,793,793,793,0
|
|
20231114,125500,150775955,793,793,793,793,0
|
|
20231114,125400,150775955,793,793,793,793,0
|
|
20231114,125300,150775955,793,793,793,793,0
|
|
20231114,125200,150775955,793,793,793,793,0
|
|
20231114,125100,150775955,793,793,793,793,0
|
|
20231114,125000,150775955,793,793,793,793,0
|
|
20231114,124900,150775955,793,793,793,793,0
|
|
20231114,124800,150775955,793,793,793,793,0
|
|
20231114,124700,150775955,793,793,793,793,0
|
|
20231114,124600,150775955,793,793,793,793,10000
|
|
20231114,124500,142845955,793,793,793,793,0
|
|
20231114,124400,142845955,793,793,793,793,0
|
|
20231114,124300,142845955,793,793,793,793,0
|
|
20231114,124200,142845955,793,793,793,793,283
|
|
20231114,124100,142621536,793,793,793,793,0
|
|
20231114,124000,142621536,793,793,793,793,0
|
|
20231114,123900,142621536,793,793,793,793,0
|
|
20231114,123800,142621536,793,793,793,793,0
|
|
20231114,123700,142621536,793,793,793,793,0
|
|
20231114,123600,142621536,793,793,793,793,0
|
|
20231114,123500,142621536,793,793,793,793,0
|
|
20231114,123400,142621536,793,793,793,793,0
|
|
20231114,123300,142621536,793,793,793,793,0
|
|
20231114,123200,142621536,793,793,793,793,0
|
|
20231114,123100,142621536,793,793,793,793,0
|
|
20231114,123000,142621536,793,793,793,793,0
|
|
20231114,122900,142621536,793,793,793,793,0
|
|
20231114,122800,142621536,793,793,793,793,0
|
|
20231114,122700,142621536,793,793,793,793,0
|
|
20231114,122600,142621536,793,793,793,793,1
|
|
20231114,122500,142620743,787,793,793,787,499
|
|
20231114,122400,142228024,791,791,791,791,0
|
|
20231114,122300,142228024,791,791,791,791,1
|
|
20231114,122200,142227233,787,789,789,787,917
|
|
20231114,122100,141505491,790,790,790,790,0
|
|
20231114,122000,141505491,790,793,793,790,41
|
|
20231114,121900,141473098,788,788,788,788,8
|
|
20231114,121800,141466794,790,790,790,790,0
|
|
20231114,121700,141466794,790,790,790,790,5000
|
|
20231114,121600,137516794,793,793,793,793,0
|
|
20231114,121500,137516794,793,788,793,788,10135
|
|
20231114,121400,129480414,788,788,788,788,0
|
|
20231114,121300,129480414,788,788,788,788,5
|
|
20231114,121200,129476474,788,790,790,788,4424
|
|
20231114,121100,125986752,793,793,793,793,0
|
|
20231114,121000,125986752,793,793,793,793,2
|
|
20231114,120900,125985166,790,790,790,790,0
|
|
20231114,120800,125985166,790,790,790,790,0
|
|
20231114,120700,125985166,790,790,790,790,0
|
|
20231114,120600,125985166,790,790,790,790,200
|
|
20231114,120500,125827166,793,793,793,793,0
|
|
20231114,120400,125827166,793,793,793,793,0
|
|
20231114,120300,125827166,793,793,793,793,0
|
|
20231114,120200,125827166,793,793,793,793,1
|
|
20231114,120100,125826373,789,789,789,789,150
|
|
20231114,120000,125708023,790,790,790,790,3
|
|
20231114,115900,125705653,790,790,790,790,0
|
|
20231114,115800,125705653,790,790,790,790,15
|
|
20231114,115700,125693803,790,790,790,790,0
|
|
20231114,115600,125693803,790,790,790,790,220
|
|
20231114,115500,125520003,793,793,793,793,0
|
|
20231114,115400,125520003,793,793,793,793,0
|
|
20231114,115300,125520003,793,793,793,793,0
|
|
20231114,115200,125520003,793,793,793,793,0
|
|
20231114,115100,125520003,793,793,793,793,3
|
|
20231114,115000,125517624,788,788,788,788,0
|
|
20231114,114900,125517624,788,788,788,788,0
|
|
20231114,114800,125517624,788,788,788,788,0
|
|
20231114,114700,125517624,788,788,788,788,2
|
|
20231114,114600,125516048,793,793,793,793,0
|
|
20231114,114500,125516048,793,793,793,793,0
|
|
20231114,114400,125516048,793,793,793,793,0
|
|
20231114,114300,125516048,793,793,793,793,11
|
|
20231114,114200,125507325,793,793,793,793,0
|
|
20231114,114100,125507325,793,788,793,788,283
|
|
20231114,114000,125284261,788,788,788,788,0
|
|
20231114,113900,125284261,788,788,788,788,0
|
|
20231114,113800,125284261,788,788,788,788,69
|
|
20231114,113700,125229889,788,788,788,788,33
|
|
20231114,113600,125203885,788,788,788,788,0
|
|
20231114,113500,125203885,788,789,789,788,5118
|
|
20231114,113400,121170881,792,792,792,792,0
|
|
20231114,113300,121170881,792,792,792,792,0
|
|
20231114,113200,121170881,792,792,792,792,0
|
|
20231114,113100,121170881,792,792,792,792,0
|
|
20231114,113000,121170881,792,792,792,792,5
|
|
20231114,112900,121166921,792,792,792,792,0
|
|
20231114,112800,121166921,792,792,792,792,0
|
|
20231114,112700,121166921,792,792,792,792,1
|
|
20231114,112600,121166129,792,792,792,792,0
|
|
20231114,112500,121166129,792,792,792,792,0
|
|
20231114,112400,121166129,792,792,792,792,0
|
|
20231114,112300,121166129,792,792,792,792,18
|
|
20231114,112200,121151873,792,792,792,792,0
|
|
20231114,112100,121151873,792,792,792,792,0
|
|
20231114,112000,121151873,792,792,792,792,10
|
|
20231114,111900,121143953,793,793,793,793,0
|
|
20231114,111800,121143953,793,793,793,793,0
|
|
20231114,111700,121143953,793,793,793,793,0
|
|
20231114,111600,121143953,793,793,793,793,0
|
|
20231114,111500,121143953,793,793,793,793,0
|
|
20231114,111400,121143953,793,793,793,793,0
|
|
20231114,111300,121143953,793,793,793,793,0
|
|
20231114,111200,121143953,793,793,793,793,20
|
|
20231114,111100,121128093,793,793,793,793,300
|
|
20231114,111000,120890193,793,793,793,793,0
|
|
20231114,110900,120890193,793,793,793,793,0
|
|
20231114,110800,120890193,793,793,793,793,0
|
|
20231114,110700,120890193,793,793,793,793,0
|
|
20231114,110600,120890193,793,793,793,793,0
|
|
20231114,110500,120890193,793,793,793,793,0
|
|
20231114,110400,120890193,793,791,793,791,1561
|
|
20231114,110300,119653629,791,791,791,791,400
|
|
20231114,110200,119337229,791,791,791,791,0
|
|
20231114,110100,119337229,791,791,791,791,0
|
|
20231114,110000,119337229,791,791,791,791,0
|
|
20231114,105900,119337229,791,787,791,786,1200
|
|
20231114,105800,118393107,790,790,790,790,32
|
|
20231114,105700,118367827,787,788,788,787,400
|
|
20231114,105600,118052711,788,791,791,788,20
|
|
20231114,105500,118036948,788,788,788,788,0
|
|
20231114,105400,118036948,788,788,788,788,70
|
|
20231114,105300,117981788,788,788,788,787,5758
|
|
20231114,105200,113450113,788,788,788,788,0
|
|
20231114,105100,113450113,788,788,788,788,0
|
|
20231114,105000,113450113,788,789,789,788,2780
|
|
20231114,104900,111257693,789,789,789,789,0
|
|
20231114,104800,111257693,789,790,790,789,222
|
|
20231114,104700,111082485,789,789,789,789,0
|
|
20231114,104600,111082485,789,792,792,789,130
|
|
20231114,104500,110979615,793,793,793,793,1
|
|
20231114,104400,110978822,787,793,793,787,2001
|
|
20231114,104300,109404029,787,788,794,787,12002
|
|
20231114,104200,99958169,787,795,795,787,40050
|
|
20231114,104100,68385731,795,795,795,789,8816
|
|
20231114,104000,61426943,795,795,795,795,1
|
|
20231114,103900,61426148,790,791,795,790,20089
|
|
20231114,103800,45554823,791,794,794,791,357
|
|
20231114,103700,45272103,794,794,794,794,58
|
|
20231114,103600,45226051,795,796,796,795,2387
|
|
20231114,103500,43327814,796,796,796,796,2000
|
|
20231114,103400,41735814,797,797,797,797,0
|
|
20231114,103300,41735814,797,797,797,797,1766
|
|
20231114,103200,40328312,800,800,800,800,0
|
|
20231114,103100,40328312,800,800,800,800,1
|
|
20231114,103000,40327512,799,799,799,799,796
|
|
20231114,102900,39691508,801,801,801,801,0
|
|
20231114,102800,39691508,801,801,801,801,0
|
|
20231114,102700,39691508,801,797,801,797,1235
|
|
20231114,102600,38707209,802,802,802,802,0
|
|
20231114,102500,38707209,802,802,802,802,0
|
|
20231114,102400,38707209,802,802,802,802,0
|
|
20231114,102300,38707209,802,802,802,802,0
|
|
20231114,102200,38707209,802,802,802,802,0
|
|
20231114,102100,38707209,802,802,802,802,0
|
|
20231114,102000,38707209,802,802,802,802,0
|
|
20231114,101900,38707209,802,802,802,802,11
|
|
20231114,101800,38698387,802,802,802,802,1
|
|
20231114,101700,38697585,798,798,798,798,1700
|
|
20231114,101600,37340985,802,802,802,802,0
|
|
20231114,101500,37340985,802,802,802,802,2200
|
|
20231114,101400,35576585,803,803,803,803,0
|
|
20231114,101300,35576585,803,803,803,803,0
|
|
20231114,101200,35576585,803,803,803,803,0
|
|
20231114,101100,35576585,803,803,803,803,0
|
|
20231114,101000,35576585,803,803,803,803,0
|
|
20231114,100900,35576585,803,803,803,803,0
|
|
20231114,100800,35576585,803,803,803,803,0
|
|
20231114,100700,35576585,803,803,803,803,0
|
|
20231114,100600,35576585,803,803,803,803,0
|
|
20231114,100500,35576585,803,803,803,803,80
|
|
20231114,100400,35512345,803,803,803,803,26
|
|
20231114,100300,35491467,803,803,803,803,0
|
|
20231114,100200,35491467,803,798,803,798,20003
|
|
20231114,100100,19490235,797,797,797,797,0
|
|
20231114,100000,19490235,797,797,798,797,14
|
|
20231114,095900,19479076,797,797,797,797,1
|
|
20231114,095800,19478279,793,793,793,793,0
|
|
20231114,095700,19478279,793,793,793,793,0
|
|
20231114,095600,19478279,793,791,793,790,131
|
|
20231114,095500,19374675,792,792,792,792,68
|
|
20231114,095400,19320819,793,793,793,793,2778
|
|
20231114,095300,17117865,794,798,798,794,3648
|
|
20231114,095200,14219645,800,800,800,800,0
|
|
20231114,095100,14219645,800,800,800,800,0
|
|
20231114,095000,14219645,800,800,800,800,106
|
|
20231114,094900,14134845,800,800,800,800,118
|
|
20231114,094800,14040445,800,797,800,797,1061
|
|
20231114,094700,13194825,800,800,800,800,0
|
|
20231114,094600,13194825,800,799,800,799,95
|
|
20231114,094500,13118919,800,799,800,797,2719
|
|
20231114,094400,10951715,800,800,800,800,1
|
|
20231114,094300,10950915,798,800,800,798,11
|
|
20231114,094200,10942135,800,800,800,800,4
|
|
20231114,094100,10938935,800,800,800,800,19
|
|
20231114,094000,10923735,800,800,800,800,6
|
|
20231114,093900,10918935,800,800,800,800,406
|
|
20231114,093800,10594135,800,800,800,800,440
|
|
20231114,093700,10242135,807,807,807,807,53
|
|
20231114,093600,10199364,808,808,808,808,0
|
|
20231114,093500,10199364,808,806,808,806,14
|
|
20231114,093400,10188078,808,808,808,808,0
|
|
20231114,093300,10188078,808,807,808,807,507
|
|
20231114,093200,9778928,807,807,807,807,4
|
|
20231114,093100,9775700,807,807,807,807,61
|
|
20231114,093000,9726473,807,807,807,807,721
|
|
20231114,092900,9144626,808,808,808,808,1
|
|
20231114,092800,9143818,807,800,807,800,2
|
|
20231114,092700,9142211,808,808,808,808,1125
|
|
20231114,092600,8233211,808,808,808,808,0
|
|
20231114,092500,8233211,808,808,808,808,0
|
|
20231114,092400,8233211,808,807,808,807,11
|
|
20231114,092300,8224333,808,807,808,807,11
|
|
20231114,092200,8215455,808,802,808,798,1935
|
|
20231114,092100,6662908,802,802,802,802,1609
|
|
20231114,092000,5372490,802,802,802,802,0
|
|
20231114,091900,5372490,802,802,802,802,0
|
|
20231114,091800,5372490,802,797,802,797,6
|
|
20231114,091700,5367703,802,797,802,797,1001
|
|
20231114,091600,4569901,802,797,802,797,2
|
|
20231114,091500,4568302,802,802,802,802,62
|
|
20231114,091400,4518578,802,798,802,798,396
|
|
20231114,091300,4202566,802,802,802,802,0
|
|
20231114,091200,4202566,802,802,802,802,0
|
|
20231114,091100,4202566,802,802,802,802,0
|
|
20231114,091000,4202566,802,802,802,802,8
|
|
20231114,090900,4196150,802,802,802,802,1
|
|
20231114,090800,4195348,798,798,798,798,531
|
|
20231114,090700,3771610,802,799,802,798,1328
|
|
20231114,090600,2711440,799,799,802,799,686
|
|
20231114,090500,2163320,803,803,803,803,0
|
|
20231114,090400,2163320,803,802,803,799,1192
|
|
20231114,090300,1207904,802,799,802,799,1501
|
|
20231114,090200,5602,802,802,802,802,1
|
|
20231114,090100,4800,800,800,800,800,6
|
|
20231114,090000,0,800,800,800,800,0
|