621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,191800,285644967,800,800,800,800,3279
|
|
20231115,191700,285644967,800,800,800,800,0
|
|
20231115,191600,285644967,800,800,800,800,0
|
|
20231115,191500,285644967,800,800,800,800,0
|
|
20231115,191400,285644967,800,800,800,800,0
|
|
20231115,191300,285644967,800,800,800,800,0
|
|
20231115,191200,285644967,800,800,800,800,0
|
|
20231115,191100,285644967,800,800,800,800,0
|
|
20231115,191000,285644967,800,800,800,800,0
|
|
20231115,190900,285644967,800,800,800,800,0
|
|
20231115,190800,285644967,800,800,800,800,0
|
|
20231115,190700,285644967,800,800,800,800,0
|
|
20231115,190600,285644967,800,800,800,800,0
|
|
20231115,190500,285644967,800,800,800,800,0
|
|
20231115,190400,285644967,800,800,800,800,0
|
|
20231115,190300,285644967,800,800,800,800,0
|
|
20231115,190200,285644967,800,800,800,800,0
|
|
20231115,190100,285644967,800,800,800,800,0
|
|
20231115,190000,285644967,800,800,800,800,0
|
|
20231115,185900,285644967,800,800,800,800,0
|
|
20231115,185800,285644967,800,800,800,800,0
|
|
20231115,185700,285644967,800,800,800,800,0
|
|
20231115,185600,285644967,800,800,800,800,0
|
|
20231115,185500,285644967,800,800,800,800,0
|
|
20231115,185400,285644967,800,800,800,800,0
|
|
20231115,185300,285644967,800,800,800,800,0
|
|
20231115,185200,285644967,800,800,800,800,0
|
|
20231115,185100,285644967,800,800,800,800,0
|
|
20231115,185000,285644967,800,800,800,800,0
|
|
20231115,184900,285644967,800,800,800,800,0
|
|
20231115,184800,285644967,800,800,800,800,3279
|
|
20231115,184700,285644967,800,800,800,800,0
|
|
20231115,184600,285644967,800,800,800,800,0
|
|
20231115,184500,285644967,800,800,800,800,0
|
|
20231115,184400,285644967,800,800,800,800,0
|
|
20231115,184300,285644967,800,800,800,800,0
|
|
20231115,184200,285644967,800,800,800,800,0
|
|
20231115,184100,285644967,800,800,800,800,0
|
|
20231115,184000,285644967,800,800,800,800,0
|
|
20231115,183900,285644967,800,800,800,800,0
|
|
20231115,183800,285644967,800,800,800,800,0
|
|
20231115,183700,285644967,800,800,800,800,0
|
|
20231115,183600,285644967,800,800,800,800,0
|
|
20231115,183500,285644967,800,800,800,800,0
|
|
20231115,183400,285644967,800,800,800,800,0
|
|
20231115,183300,285644967,800,800,800,800,0
|
|
20231115,183200,285644967,800,800,800,800,0
|
|
20231115,183100,285644967,800,800,800,800,0
|
|
20231115,183000,285644967,800,800,800,800,0
|
|
20231115,182900,285644967,800,800,800,800,0
|
|
20231115,182800,285644967,800,800,800,800,0
|
|
20231115,182700,285644967,800,800,800,800,0
|
|
20231115,182600,285644967,800,800,800,800,0
|
|
20231115,182500,285644967,800,800,800,800,0
|
|
20231115,182400,285644967,800,800,800,800,0
|
|
20231115,182300,285644967,800,800,800,800,0
|
|
20231115,182200,285644967,800,800,800,800,0
|
|
20231115,182100,285644967,800,800,800,800,0
|
|
20231115,182000,285644967,800,800,800,800,0
|
|
20231115,181900,285644967,800,800,800,800,0
|
|
20231115,181800,285644967,800,800,800,800,3279
|
|
20231115,181700,285644967,800,800,800,800,0
|
|
20231115,181600,285644967,800,800,800,800,0
|
|
20231115,181500,285644967,800,800,800,800,0
|
|
20231115,181400,285644967,800,800,800,800,0
|
|
20231115,181300,285644967,800,800,800,800,0
|
|
20231115,181200,285644967,800,800,800,800,0
|
|
20231115,181100,285644967,800,800,800,800,0
|
|
20231115,181000,285644967,800,800,800,800,0
|
|
20231115,180900,285644967,800,800,800,800,0
|
|
20231115,180800,285644967,800,800,800,800,0
|
|
20231115,180700,285644967,800,800,800,800,0
|
|
20231115,180600,285644967,800,800,800,800,0
|
|
20231115,180500,285644967,800,800,800,800,0
|
|
20231115,180400,285644967,800,800,800,800,0
|
|
20231115,180300,285644967,800,800,800,800,0
|
|
20231115,180200,285644967,800,800,800,800,0
|
|
20231115,180100,285644967,800,800,800,800,0
|
|
20231115,180000,285644967,800,800,800,800,0
|
|
20231115,175900,285644967,800,800,800,800,0
|
|
20231115,175800,285644967,800,800,800,800,0
|
|
20231115,175700,285644967,800,800,800,800,0
|
|
20231115,175600,285644967,800,800,800,800,0
|
|
20231115,175500,285644967,800,800,800,800,0
|
|
20231115,175400,285644967,800,800,800,800,0
|
|
20231115,175300,285644967,800,800,800,800,0
|
|
20231115,175200,285644967,800,800,800,800,0
|
|
20231115,175100,285644967,800,800,800,800,0
|
|
20231115,175000,285644967,800,800,800,800,0
|
|
20231115,174900,285644967,800,800,800,800,0
|
|
20231115,174800,285644967,800,800,800,800,3279
|
|
20231115,174700,285644967,800,800,800,800,0
|
|
20231115,174600,285644967,800,800,800,800,0
|
|
20231115,174500,285644967,800,800,800,800,0
|
|
20231115,174400,285644967,800,800,800,800,0
|
|
20231115,174300,285644967,800,800,800,800,0
|
|
20231115,174200,285644967,800,800,800,800,0
|
|
20231115,174100,285644967,800,800,800,800,0
|
|
20231115,174000,285644967,800,800,800,800,0
|
|
20231115,173900,285644967,800,800,800,800,0
|
|
20231115,173800,285644967,800,800,800,800,0
|
|
20231115,173700,285644967,800,800,800,800,0
|
|
20231115,173600,285644967,800,800,800,800,0
|
|
20231115,173500,285644967,800,800,800,800,0
|
|
20231115,173400,285644967,800,800,800,800,0
|
|
20231115,173300,285644967,800,800,800,800,0
|
|
20231115,173200,285644967,800,800,800,800,0
|
|
20231115,173100,285644967,800,800,800,800,0
|
|
20231115,173000,285644967,800,800,800,800,0
|
|
20231115,172900,285644967,800,800,800,800,0
|
|
20231115,172800,285644967,800,800,800,800,0
|
|
20231115,172700,285644967,800,800,800,800,0
|
|
20231115,172600,285644967,800,800,800,800,0
|
|
20231115,172500,285644967,800,800,800,800,0
|
|
20231115,172400,285644967,800,800,800,800,0
|
|
20231115,172300,285644967,800,800,800,800,0
|
|
20231115,172200,285644967,800,800,800,800,0
|
|
20231115,172100,285644967,800,800,800,800,0
|
|
20231115,172000,285644967,800,800,800,800,0
|
|
20231115,171900,285644967,800,800,800,800,0
|
|
20231115,171800,285644967,800,800,800,800,3279
|
|
20231115,171700,285644967,800,800,800,800,0
|
|
20231115,171600,285644967,800,800,800,800,0
|
|
20231115,171500,285644967,800,800,800,800,0
|
|
20231115,171400,285644967,800,800,800,800,0
|
|
20231115,171300,285644967,800,800,800,800,0
|
|
20231115,171200,285644967,800,800,800,800,0
|
|
20231115,171100,285644967,800,800,800,800,0
|
|
20231115,171000,285644967,800,800,800,800,0
|
|
20231115,170900,285644967,800,800,800,800,0
|
|
20231115,170800,285644967,800,800,800,800,0
|
|
20231115,170700,285644967,800,800,800,800,0
|
|
20231115,170600,285644967,800,800,800,800,0
|
|
20231115,170500,285644967,800,800,800,800,0
|
|
20231115,170400,285644967,800,800,800,800,0
|
|
20231115,170300,285644967,800,800,800,800,0
|
|
20231115,170200,285644967,800,800,800,800,0
|
|
20231115,170100,285644967,800,800,800,800,0
|
|
20231115,170000,285644967,800,800,800,800,0
|
|
20231115,165900,285644967,800,800,800,800,0
|
|
20231115,165800,285644967,800,800,800,800,0
|
|
20231115,165700,285644967,800,800,800,800,0
|
|
20231115,165600,285644967,800,800,800,800,0
|
|
20231115,165500,285644967,800,800,800,800,0
|
|
20231115,165400,285644967,800,800,800,800,0
|
|
20231115,165300,285644967,800,800,800,800,0
|
|
20231115,165200,285644967,800,800,800,800,0
|
|
20231115,165100,285644967,800,800,800,800,0
|
|
20231115,165000,285644967,800,800,800,800,0
|
|
20231115,164900,285644967,800,800,800,800,0
|
|
20231115,164800,285644967,800,800,800,800,3279
|
|
20231115,164700,285644967,800,800,800,800,0
|
|
20231115,164600,285644967,800,800,800,800,0
|
|
20231115,164500,285644967,800,800,800,800,0
|
|
20231115,164400,285644967,800,800,800,800,0
|
|
20231115,164300,285644967,800,800,800,800,0
|
|
20231115,164200,285644967,800,800,800,800,0
|
|
20231115,164100,285644967,800,800,800,800,0
|
|
20231115,164000,285644967,800,800,800,800,0
|
|
20231115,163900,285644967,800,800,800,800,0
|
|
20231115,163800,285644967,800,800,800,800,0
|
|
20231115,163700,285644967,800,800,800,800,0
|
|
20231115,163600,285644967,800,800,800,800,0
|
|
20231115,163500,285644967,800,800,800,800,0
|
|
20231115,163400,285644967,800,800,800,800,0
|
|
20231115,163300,285644967,800,800,800,800,0
|
|
20231115,163200,285644967,800,800,800,800,0
|
|
20231115,163100,285644967,800,800,800,800,0
|
|
20231115,163000,285644967,800,800,800,800,0
|
|
20231115,162900,285644967,800,800,800,800,0
|
|
20231115,162800,285644967,800,800,800,800,0
|
|
20231115,162700,285644967,800,800,800,800,0
|
|
20231115,162600,285644967,800,800,800,800,0
|
|
20231115,162500,285644967,800,800,800,800,0
|
|
20231115,162400,285644967,800,800,800,800,0
|
|
20231115,162300,285644967,800,800,800,800,0
|
|
20231115,162200,285644967,800,800,800,800,0
|
|
20231115,162100,285644967,800,800,800,800,0
|
|
20231115,162000,285644967,800,800,800,800,0
|
|
20231115,161900,285644967,800,800,800,800,0
|
|
20231115,161800,285644967,800,800,800,800,3279
|
|
20231115,161700,285644967,800,800,800,800,0
|
|
20231115,161600,285644967,800,800,800,800,0
|
|
20231115,161500,285644967,800,800,800,800,0
|
|
20231115,161400,285644967,800,800,800,800,0
|
|
20231115,161300,285644967,800,800,800,800,0
|
|
20231115,161200,285644967,800,800,800,800,0
|
|
20231115,161100,285644967,800,800,800,800,0
|
|
20231115,161000,285644967,800,800,800,800,0
|
|
20231115,160900,285644967,800,800,800,800,0
|
|
20231115,160800,285644967,800,800,800,800,0
|
|
20231115,160700,285644967,800,800,800,800,0
|
|
20231115,160600,285644967,800,800,800,800,0
|
|
20231115,160500,285644967,800,800,800,800,0
|
|
20231115,160400,285644967,800,800,800,800,0
|
|
20231115,160300,285644967,800,800,800,800,0
|
|
20231115,160200,285644967,800,800,800,800,0
|
|
20231115,160100,285644967,800,800,800,800,0
|
|
20231115,160000,285644967,800,800,800,800,0
|
|
20231115,155900,285644967,800,800,800,800,0
|
|
20231115,155800,285644967,800,800,800,800,0
|
|
20231115,155700,285644967,800,800,800,800,0
|
|
20231115,155600,285644967,800,800,800,800,0
|
|
20231115,155500,285644967,800,800,800,800,0
|
|
20231115,155400,285644967,800,800,800,800,0
|
|
20231115,155300,285644967,800,800,800,800,0
|
|
20231115,155200,285644967,800,800,800,800,0
|
|
20231115,155100,285644967,800,800,800,800,0
|
|
20231115,155000,285644967,800,800,800,800,0
|
|
20231115,154900,285644967,800,800,800,800,0
|
|
20231115,154800,285644967,800,800,800,800,3279
|
|
20231115,154700,285644967,800,800,800,800,0
|
|
20231115,154600,285644967,800,800,800,800,0
|
|
20231115,154500,285644967,800,800,800,800,0
|
|
20231115,154400,285644967,800,800,800,800,0
|
|
20231115,154300,285644967,800,800,800,800,0
|
|
20231115,154200,285644967,800,800,800,800,0
|
|
20231115,154100,285644967,800,800,800,800,0
|
|
20231115,154000,285644967,800,800,800,800,0
|
|
20231115,153900,285644967,800,800,800,800,0
|
|
20231115,153800,285644967,800,800,800,800,0
|
|
20231115,153700,285644967,800,800,800,800,0
|
|
20231115,153600,285644967,800,800,800,800,0
|
|
20231115,153500,285644967,800,800,800,800,0
|
|
20231115,153400,285644967,800,800,800,800,0
|
|
20231115,153300,285644967,800,800,800,800,0
|
|
20231115,153200,285644967,800,800,800,800,0
|
|
20231115,153100,285644967,800,800,800,800,0
|
|
20231115,153000,285644967,800,800,800,800,3279
|
|
20231115,152900,283021767,800,800,800,800,0
|
|
20231115,152800,283021767,800,800,800,800,0
|
|
20231115,152700,283021767,800,800,800,800,0
|
|
20231115,152600,283021767,800,800,800,800,0
|
|
20231115,152500,283021767,800,800,800,800,0
|
|
20231115,152400,283021767,800,800,800,800,0
|
|
20231115,152300,283021767,800,800,800,800,0
|
|
20231115,152200,283021767,800,800,800,800,0
|
|
20231115,152100,283021767,800,800,800,800,0
|
|
20231115,152000,283021767,800,800,800,800,0
|
|
20231115,151900,283021767,800,798,800,798,62
|
|
20231115,151800,282972289,800,798,800,798,66
|
|
20231115,151700,282919509,798,800,800,798,383
|
|
20231115,151600,282613857,798,798,798,798,12
|
|
20231115,151500,282604281,800,800,800,800,1
|
|
20231115,151400,282603481,800,800,800,800,0
|
|
20231115,151300,282603481,800,800,800,800,0
|
|
20231115,151200,282603481,800,799,800,799,440
|
|
20231115,151100,282251920,800,798,800,798,752
|
|
20231115,151000,281651821,800,800,800,800,0
|
|
20231115,150900,281651821,800,800,800,800,0
|
|
20231115,150800,281651821,800,800,800,800,0
|
|
20231115,150700,281651821,800,800,800,800,149
|
|
20231115,150600,281532621,799,799,799,799,572
|
|
20231115,150500,281075593,799,799,799,799,0
|
|
20231115,150400,281075593,799,799,799,799,107
|
|
20231115,150300,280990100,799,799,799,799,41
|
|
20231115,150200,280957341,800,800,800,800,0
|
|
20231115,150100,280957341,800,799,800,799,200
|
|
20231115,150000,280797513,800,800,800,800,0
|
|
20231115,145900,280797513,800,798,800,798,3759
|
|
20231115,145800,277796143,798,797,798,797,301
|
|
20231115,145700,277556245,798,798,798,798,0
|
|
20231115,145600,277556245,798,798,798,798,0
|
|
20231115,145500,277556245,798,798,798,798,0
|
|
20231115,145400,277556245,798,798,798,798,0
|
|
20231115,145300,277556245,798,798,798,798,0
|
|
20231115,145200,277556245,798,798,798,798,241
|
|
20231115,145100,277363927,798,798,798,798,0
|
|
20231115,145000,277363927,798,798,798,798,1
|
|
20231115,144900,277363129,798,798,798,798,91
|
|
20231115,144800,277290511,799,799,799,799,67
|
|
20231115,144700,277236978,800,800,800,800,0
|
|
20231115,144600,277236978,800,799,800,799,10
|
|
20231115,144500,277228984,797,798,798,797,510
|
|
20231115,144400,276822014,799,799,799,799,0
|
|
20231115,144300,276822014,799,799,799,799,0
|
|
20231115,144200,276822014,799,799,799,799,21
|
|
20231115,144100,276805235,800,800,800,800,0
|
|
20231115,144000,276805235,800,800,800,800,0
|
|
20231115,143900,276805235,800,800,800,800,18
|
|
20231115,143800,276790835,801,801,801,801,0
|
|
20231115,143700,276790835,801,801,801,801,0
|
|
20231115,143600,276790835,801,801,801,801,0
|
|
20231115,143500,276790835,801,801,801,801,0
|
|
20231115,143400,276790835,801,801,801,801,0
|
|
20231115,143300,276790835,801,801,801,801,0
|
|
20231115,143200,276790835,801,801,801,801,0
|
|
20231115,143100,276790835,801,801,801,801,0
|
|
20231115,143000,276790835,801,801,801,801,0
|
|
20231115,142900,276790835,801,801,801,801,0
|
|
20231115,142800,276790835,801,801,801,801,1
|
|
20231115,142700,276790034,792,792,792,792,0
|
|
20231115,142600,276790034,792,800,800,792,3000
|
|
20231115,142500,274404729,801,801,801,801,0
|
|
20231115,142400,274404729,801,801,801,801,0
|
|
20231115,142300,274404729,801,801,801,801,0
|
|
20231115,142200,274404729,801,801,801,801,0
|
|
20231115,142100,274404729,801,801,801,801,0
|
|
20231115,142000,274404729,801,801,801,801,30
|
|
20231115,141900,274380699,801,801,801,801,0
|
|
20231115,141800,274380699,801,800,801,800,1934
|
|
20231115,141700,272832720,801,801,801,801,0
|
|
20231115,141600,272832720,801,801,801,801,10
|
|
20231115,141500,272824710,802,802,802,802,0
|
|
20231115,141400,272824710,802,802,802,802,0
|
|
20231115,141300,272824710,802,802,802,802,200
|
|
20231115,141200,272664310,802,802,802,802,1000
|
|
20231115,141100,271862310,802,802,802,802,0
|
|
20231115,141000,271862310,802,799,802,799,301
|
|
20231115,140900,271621808,803,803,803,803,0
|
|
20231115,140800,271621808,803,803,803,803,0
|
|
20231115,140700,271621808,803,802,803,802,2
|
|
20231115,140600,271620203,803,803,803,803,3736
|
|
20231115,140500,268620195,803,802,803,802,500
|
|
20231115,140400,268218851,803,803,803,803,0
|
|
20231115,140300,268218851,803,803,803,803,0
|
|
20231115,140200,268218851,803,803,803,803,0
|
|
20231115,140100,268218851,803,803,803,803,0
|
|
20231115,140000,268218851,803,803,803,803,0
|
|
20231115,135900,268218851,803,803,803,803,3000
|
|
20231115,135800,265809851,803,803,803,798,504
|
|
20231115,135700,265406394,802,802,802,802,12639
|
|
20231115,135600,255269916,802,802,802,802,1000
|
|
20231115,135500,254467916,802,802,802,802,0
|
|
20231115,135400,254467916,802,799,802,799,5764
|
|
20231115,135300,249855658,797,797,797,797,1500
|
|
20231115,135200,248660158,800,800,800,800,0
|
|
20231115,135100,248660158,800,799,800,799,1438
|
|
20231115,135000,247509943,799,797,799,797,3313
|
|
20231115,134900,244862966,798,798,798,798,100
|
|
20231115,134800,244783166,798,798,798,798,0
|
|
20231115,134700,244783166,798,797,798,797,2858
|
|
20231115,134600,242503779,797,796,797,796,4
|
|
20231115,134500,242500594,797,797,797,797,100
|
|
20231115,134400,242420894,797,797,797,797,0
|
|
20231115,134300,242420894,797,797,797,797,18
|
|
20231115,134200,242406548,797,797,797,797,1
|
|
20231115,134100,242405751,796,796,796,796,0
|
|
20231115,134000,242405751,796,796,796,796,0
|
|
20231115,133900,242405751,796,796,796,796,0
|
|
20231115,133800,242405751,796,795,796,795,1555
|
|
20231115,133700,241168999,796,796,796,796,0
|
|
20231115,133600,241168999,796,796,796,796,0
|
|
20231115,133500,241168999,796,796,796,796,1272
|
|
20231115,133400,240156487,796,796,796,796,0
|
|
20231115,133300,240156487,796,796,796,796,0
|
|
20231115,133200,240156487,796,796,796,796,0
|
|
20231115,133100,240156487,796,796,796,796,0
|
|
20231115,133000,240156487,796,796,796,796,0
|
|
20231115,132900,240156487,796,795,796,795,1212
|
|
20231115,132800,239192765,795,795,795,795,118
|
|
20231115,132700,239098955,796,796,796,796,0
|
|
20231115,132600,239098955,796,796,796,796,18
|
|
20231115,132500,239084627,796,796,796,796,0
|
|
20231115,132400,239084627,796,796,796,796,0
|
|
20231115,132300,239084627,796,796,796,796,0
|
|
20231115,132200,239084627,796,796,796,796,0
|
|
20231115,132100,239084627,796,795,796,793,1100
|
|
20231115,132000,238211338,795,795,795,795,1347
|
|
20231115,131900,237140473,795,795,795,795,0
|
|
20231115,131800,237140473,795,795,795,795,324
|
|
20231115,131700,236882893,796,796,796,796,1600
|
|
20231115,131600,235609293,796,796,796,796,0
|
|
20231115,131500,235609293,796,796,796,796,0
|
|
20231115,131400,235609293,796,796,796,796,0
|
|
20231115,131300,235609293,796,796,796,796,100
|
|
20231115,131200,235529693,797,797,797,797,0
|
|
20231115,131100,235529693,797,797,797,797,0
|
|
20231115,131000,235529693,797,797,797,797,0
|
|
20231115,130900,235529693,797,797,797,797,0
|
|
20231115,130800,235529693,797,797,797,797,1
|
|
20231115,130700,235528896,797,797,797,797,0
|
|
20231115,130600,235528896,797,797,797,797,0
|
|
20231115,130500,235528896,797,797,797,797,299
|
|
20231115,130400,235290593,798,798,798,798,0
|
|
20231115,130300,235290593,798,798,798,798,0
|
|
20231115,130200,235290593,798,798,798,798,0
|
|
20231115,130100,235290593,798,798,798,798,0
|
|
20231115,130000,235290593,798,798,798,798,0
|
|
20231115,125900,235290593,798,798,798,798,0
|
|
20231115,125800,235290593,798,798,798,798,0
|
|
20231115,125700,235290593,798,798,798,798,0
|
|
20231115,125600,235290593,798,797,798,797,6000
|
|
20231115,125500,230502843,798,798,798,798,0
|
|
20231115,125400,230502843,798,795,798,795,100
|
|
20231115,125300,230423171,795,794,795,794,13
|
|
20231115,125200,230412843,797,795,797,794,37
|
|
20231115,125100,230383396,796,796,796,796,0
|
|
20231115,125000,230383396,796,796,796,796,20
|
|
20231115,124900,230367476,796,795,796,795,517
|
|
20231115,124800,229956361,795,795,795,795,0
|
|
20231115,124700,229956361,795,795,795,795,0
|
|
20231115,124600,229956361,795,795,795,795,0
|
|
20231115,124500,229956361,795,795,795,795,2
|
|
20231115,124400,229954771,795,795,795,795,0
|
|
20231115,124300,229954771,795,794,795,794,1531
|
|
20231115,124200,228737657,795,795,795,795,0
|
|
20231115,124100,228737657,795,795,795,795,0
|
|
20231115,124000,228737657,795,795,795,795,36
|
|
20231115,123900,228709037,795,795,795,795,0
|
|
20231115,123800,228709037,795,795,795,795,280
|
|
20231115,123700,228486437,796,796,796,796,0
|
|
20231115,123600,228486437,796,796,796,796,0
|
|
20231115,123500,228486437,796,796,796,796,0
|
|
20231115,123400,228486437,796,796,796,796,0
|
|
20231115,123300,228486437,796,796,796,796,8
|
|
20231115,123200,228480069,798,798,798,798,0
|
|
20231115,123100,228480069,798,797,798,797,108
|
|
20231115,123000,228393985,796,796,796,796,8
|
|
20231115,122900,228387617,799,797,799,797,600
|
|
20231115,122800,227908817,797,797,797,797,1
|
|
20231115,122700,227908020,794,790,794,790,24585
|
|
20231115,122600,208485782,790,790,790,790,4625
|
|
20231115,122500,204832032,791,791,791,791,50
|
|
20231115,122400,204792482,791,791,791,791,317
|
|
20231115,122300,204541735,792,794,794,792,327
|
|
20231115,122200,204282749,792,795,797,792,139
|
|
20231115,122100,204172385,788,794,794,788,5059
|
|
20231115,122000,200177217,794,794,795,794,2073
|
|
20231115,121900,198529354,794,797,797,794,2329
|
|
20231115,121800,196677876,795,800,801,795,362
|
|
20231115,121700,196389695,800,800,800,800,2
|
|
20231115,121600,196388095,796,798,798,796,1322
|
|
20231115,121500,195333461,800,800,800,800,0
|
|
20231115,121400,195333461,800,800,800,800,194
|
|
20231115,121300,195178261,800,800,800,800,0
|
|
20231115,121200,195178261,800,800,800,800,0
|
|
20231115,121100,195178261,800,800,800,800,1
|
|
20231115,121000,195177461,798,798,798,798,0
|
|
20231115,120900,195177461,798,798,798,798,150
|
|
20231115,120800,195057761,800,798,800,798,5191
|
|
20231115,120700,190908023,798,798,798,798,0
|
|
20231115,120600,190908023,798,798,798,798,0
|
|
20231115,120500,190908023,798,798,798,798,1
|
|
20231115,120400,190907225,799,799,799,799,36
|
|
20231115,120300,190878461,799,799,799,799,2400
|
|
20231115,120200,188960861,798,798,798,798,0
|
|
20231115,120100,188960861,798,798,798,798,656
|
|
20231115,120000,188437373,798,798,798,798,66
|
|
20231115,115900,188384705,798,797,798,797,57
|
|
20231115,115800,188339258,795,795,795,795,0
|
|
20231115,115700,188339258,795,795,795,795,0
|
|
20231115,115600,188339258,795,797,797,795,91
|
|
20231115,115500,188266859,798,797,798,797,468
|
|
20231115,115400,187893405,797,797,797,797,35
|
|
20231115,115300,187865510,797,797,797,797,36
|
|
20231115,115200,187836818,796,792,796,792,374
|
|
20231115,115100,187540279,791,791,791,791,0
|
|
20231115,115000,187540279,791,790,791,790,270
|
|
20231115,114900,187326799,792,790,792,785,2197
|
|
20231115,114800,185596522,790,789,790,786,951
|
|
20231115,114700,184847872,789,790,790,789,375
|
|
20231115,114600,184551624,790,793,793,786,3277
|
|
20231115,114500,181963722,793,791,793,791,144
|
|
20231115,114400,181849540,791,791,796,791,2441
|
|
20231115,114300,179916155,796,790,796,790,10
|
|
20231115,114200,179908241,796,803,803,786,27342
|
|
20231115,114100,158223676,800,798,803,798,4012
|
|
20231115,114000,155011561,798,803,804,798,3128
|
|
20231115,113900,152508396,803,801,804,798,2144
|
|
20231115,113800,150792240,799,800,804,799,5638
|
|
20231115,113700,146278558,800,797,805,796,7103
|
|
20231115,113600,140572741,801,799,803,793,4012
|
|
20231115,113500,137371639,802,800,804,796,6458
|
|
20231115,113400,132209783,804,802,804,799,2653
|
|
20231115,113300,130085052,802,801,807,800,4012
|
|
20231115,113200,126867937,806,804,808,798,4170
|
|
20231115,113100,123517162,807,805,810,804,11008
|
|
20231115,113000,114623183,805,808,808,795,6357
|
|
20231115,112900,109515353,805,806,809,801,10436
|
|
20231115,112800,101080997,806,797,806,797,31969
|
|
20231115,112700,75521330,797,796,797,796,1002
|
|
20231115,112600,74723736,797,797,797,797,0
|
|
20231115,112500,74723736,797,797,797,797,11
|
|
20231115,112400,74714969,797,796,797,796,2202
|
|
20231115,112300,72962175,796,791,796,791,15618
|
|
20231115,112200,60561650,789,790,790,789,1030
|
|
20231115,112100,59747980,791,791,791,791,0
|
|
20231115,112000,59747980,791,790,791,790,26
|
|
20231115,111900,59727437,791,790,791,789,2774
|
|
20231115,111800,57534632,790,790,790,790,0
|
|
20231115,111700,57534632,790,790,791,790,381
|
|
20231115,111600,57233638,791,790,791,790,120
|
|
20231115,111500,57138735,792,788,792,788,6561
|
|
20231115,111400,51956884,788,787,788,787,2374
|
|
20231115,111300,50087407,787,787,787,787,510
|
|
20231115,111200,49686037,787,787,787,787,1202
|
|
20231115,111100,48740063,787,786,787,786,3000
|
|
20231115,111000,46380473,786,783,786,783,2000
|
|
20231115,110900,44808803,783,780,783,780,52
|
|
20231115,110800,44768162,784,784,784,784,0
|
|
20231115,110700,44768162,784,784,784,784,0
|
|
20231115,110600,44768162,784,784,784,784,2
|
|
20231115,110500,44766594,785,780,785,780,51
|
|
20231115,110400,44726809,786,786,786,786,1000
|
|
20231115,110300,43940809,786,786,786,786,1200
|
|
20231115,110200,42997609,786,786,786,786,1
|
|
20231115,110100,42996823,785,785,785,785,300
|
|
20231115,110000,42761323,785,785,785,785,0
|
|
20231115,105900,42761323,785,784,785,779,6041
|
|
20231115,105800,38020856,785,785,785,785,0
|
|
20231115,105700,38020856,785,785,785,785,0
|
|
20231115,105600,38020856,785,785,785,785,0
|
|
20231115,105500,38020856,785,785,785,785,0
|
|
20231115,105400,38020856,785,780,785,780,7824
|
|
20231115,105300,31917727,780,778,780,778,1992
|
|
20231115,105200,30367949,778,778,778,778,0
|
|
20231115,105100,30367949,778,778,778,778,10
|
|
20231115,105000,30360169,778,776,778,776,3147
|
|
20231115,104900,27916700,776,776,776,776,0
|
|
20231115,104800,27916700,776,776,776,776,0
|
|
20231115,104700,27916700,776,776,776,776,0
|
|
20231115,104600,27916700,776,776,776,776,0
|
|
20231115,104500,27916700,776,772,776,772,1378
|
|
20231115,104400,26852462,771,772,777,765,13101
|
|
20231115,104300,16796699,772,772,772,772,0
|
|
20231115,104200,16796699,772,772,772,772,4
|
|
20231115,104100,16793611,772,772,772,772,0
|
|
20231115,104000,16793611,772,772,772,772,0
|
|
20231115,103900,16793611,772,772,772,772,0
|
|
20231115,103800,16793611,772,772,772,772,1602
|
|
20231115,103700,15556867,772,772,772,772,0
|
|
20231115,103600,15556867,772,772,772,772,0
|
|
20231115,103500,15556867,772,772,772,772,0
|
|
20231115,103400,15556867,772,772,772,772,0
|
|
20231115,103300,15556867,772,772,772,772,0
|
|
20231115,103200,15556867,772,772,772,772,0
|
|
20231115,103100,15556867,772,772,772,772,0
|
|
20231115,103000,15556867,772,772,772,772,0
|
|
20231115,102900,15556867,772,772,772,772,0
|
|
20231115,102800,15556867,772,772,772,772,0
|
|
20231115,102700,15556867,772,772,772,772,0
|
|
20231115,102600,15556867,772,772,772,772,0
|
|
20231115,102500,15556867,772,770,772,770,1899
|
|
20231115,102400,14094635,770,770,770,770,0
|
|
20231115,102300,14094635,770,770,770,770,0
|
|
20231115,102200,14094635,770,770,770,770,0
|
|
20231115,102100,14094635,770,770,770,770,0
|
|
20231115,102000,14094635,770,770,770,770,0
|
|
20231115,101900,14094635,770,765,770,765,4036
|
|
20231115,101800,11001432,765,764,765,764,939
|
|
20231115,101700,10283136,764,764,764,764,0
|
|
20231115,101600,10283136,764,764,764,764,0
|
|
20231115,101500,10283136,764,764,764,764,0
|
|
20231115,101400,10283136,764,763,764,763,1280
|
|
20231115,101300,9305494,763,763,763,763,0
|
|
20231115,101200,9305494,763,763,763,763,0
|
|
20231115,101100,9305494,763,763,763,763,1
|
|
20231115,101000,9304731,763,763,763,763,0
|
|
20231115,100900,9304731,763,763,763,763,0
|
|
20231115,100800,9304731,763,763,763,763,2
|
|
20231115,100700,9303205,764,764,764,764,0
|
|
20231115,100600,9303205,764,764,764,764,0
|
|
20231115,100500,9303205,764,764,764,764,0
|
|
20231115,100400,9303205,764,764,764,764,0
|
|
20231115,100300,9303205,764,764,764,764,0
|
|
20231115,100200,9303205,764,764,764,764,8
|
|
20231115,100100,9297093,764,764,764,764,0
|
|
20231115,100000,9297093,764,764,764,764,0
|
|
20231115,095900,9297093,764,764,764,764,0
|
|
20231115,095800,9297093,764,764,764,764,0
|
|
20231115,095700,9297093,764,764,764,764,0
|
|
20231115,095600,9297093,764,764,764,764,0
|
|
20231115,095500,9297093,764,764,764,764,17
|
|
20231115,095400,9284105,764,764,764,764,0
|
|
20231115,095300,9284105,764,764,764,764,0
|
|
20231115,095200,9284105,764,764,764,764,15
|
|
20231115,095100,9272645,764,764,764,764,0
|
|
20231115,095000,9272645,764,764,764,764,0
|
|
20231115,094900,9272645,764,764,764,764,100
|
|
20231115,094800,9196245,764,764,764,764,0
|
|
20231115,094700,9196245,764,764,764,764,0
|
|
20231115,094600,9196245,764,764,764,764,0
|
|
20231115,094500,9196245,764,764,764,764,0
|
|
20231115,094400,9196245,764,764,764,764,1
|
|
20231115,094300,9195481,760,760,760,760,0
|
|
20231115,094200,9195481,760,760,760,760,0
|
|
20231115,094100,9195481,760,764,764,760,1001
|
|
20231115,094000,8434717,761,761,761,761,0
|
|
20231115,093900,8434717,761,761,761,761,1
|
|
20231115,093800,8433956,764,764,764,764,0
|
|
20231115,093700,8433956,764,764,764,764,0
|
|
20231115,093600,8433956,764,764,764,764,0
|
|
20231115,093500,8433956,764,764,764,764,0
|
|
20231115,093400,8433956,764,764,764,764,1
|
|
20231115,093300,8433192,764,764,764,764,10
|
|
20231115,093200,8425552,764,764,764,764,6
|
|
20231115,093100,8420968,764,764,764,764,5
|
|
20231115,093000,8417148,764,760,764,759,1151
|
|
20231115,092900,7542956,764,763,764,760,3632
|
|
20231115,092800,4782452,760,760,760,760,0
|
|
20231115,092700,4782452,760,761,761,760,1300
|
|
20231115,092600,3794152,763,763,763,763,406
|
|
20231115,092500,3484374,763,763,763,763,0
|
|
20231115,092400,3484374,763,763,763,763,0
|
|
20231115,092300,3484374,763,763,763,763,100
|
|
20231115,092200,3408074,763,763,763,763,100
|
|
20231115,092100,3331774,763,763,763,763,0
|
|
20231115,092000,3331774,763,763,763,763,1
|
|
20231115,091900,3331011,760,760,760,760,21
|
|
20231115,091800,3315051,764,764,764,764,1
|
|
20231115,091700,3314287,764,764,764,764,101
|
|
20231115,091600,3237123,760,760,760,760,1552
|
|
20231115,091500,2057603,764,764,764,764,0
|
|
20231115,091400,2057603,764,764,764,764,0
|
|
20231115,091300,2057603,764,764,764,764,1
|
|
20231115,091200,2056839,764,764,764,764,0
|
|
20231115,091100,2056839,764,764,764,764,0
|
|
20231115,091000,2056839,764,764,764,764,0
|
|
20231115,090900,2056839,764,764,764,764,0
|
|
20231115,090800,2056839,764,764,764,764,0
|
|
20231115,090700,2056839,764,764,764,764,1000
|
|
20231115,090600,1292839,764,764,764,764,200
|
|
20231115,090500,1140039,765,765,765,765,0
|
|
20231115,090400,1140039,765,765,765,765,0
|
|
20231115,090300,1140039,765,765,765,765,0
|
|
20231115,090200,1140039,765,765,765,765,0
|
|
20231115,090100,1140039,765,765,765,765,0
|
|
20231115,090000,1140039,765,758,765,758,1504
|