624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192100,118534798,418,418,418,418,1479
|
|
20231108,192000,118534798,418,418,418,418,0
|
|
20231108,191900,118534798,418,418,418,418,0
|
|
20231108,191800,118534798,418,418,418,418,0
|
|
20231108,191700,118534798,418,418,418,418,0
|
|
20231108,191600,118534798,418,418,418,418,0
|
|
20231108,191500,118534798,418,418,418,418,0
|
|
20231108,191400,118534798,418,418,418,418,0
|
|
20231108,191300,118534798,418,418,418,418,0
|
|
20231108,191200,118534798,418,418,418,418,0
|
|
20231108,191100,118534798,418,418,418,418,0
|
|
20231108,191000,118534798,418,418,418,418,0
|
|
20231108,190900,118534798,418,418,418,418,0
|
|
20231108,190800,118534798,418,418,418,418,0
|
|
20231108,190700,118534798,418,418,418,418,0
|
|
20231108,190600,118534798,418,418,418,418,0
|
|
20231108,190500,118534798,418,418,418,418,0
|
|
20231108,190400,118534798,418,418,418,418,0
|
|
20231108,190300,118534798,418,418,418,418,0
|
|
20231108,190200,118534798,418,418,418,418,0
|
|
20231108,190100,118534798,418,418,418,418,0
|
|
20231108,190000,118534798,418,418,418,418,0
|
|
20231108,185900,118534798,418,418,418,418,0
|
|
20231108,185800,118534798,418,418,418,418,0
|
|
20231108,185700,118534798,418,418,418,418,0
|
|
20231108,185600,118534798,418,418,418,418,0
|
|
20231108,185500,118534798,418,418,418,418,0
|
|
20231108,185400,118534798,418,418,418,418,0
|
|
20231108,185300,118534798,418,418,418,418,0
|
|
20231108,185200,118534798,418,418,418,418,0
|
|
20231108,185100,118534798,418,418,418,418,1479
|
|
20231108,185000,118534798,418,418,418,418,0
|
|
20231108,184900,118534798,418,418,418,418,0
|
|
20231108,184800,118534798,418,418,418,418,0
|
|
20231108,184700,118534798,418,418,418,418,0
|
|
20231108,184600,118534798,418,418,418,418,0
|
|
20231108,184500,118534798,418,418,418,418,0
|
|
20231108,184400,118534798,418,418,418,418,0
|
|
20231108,184300,118534798,418,418,418,418,0
|
|
20231108,184200,118534798,418,418,418,418,0
|
|
20231108,184100,118534798,418,418,418,418,0
|
|
20231108,184000,118534798,418,418,418,418,0
|
|
20231108,183900,118534798,418,418,418,418,0
|
|
20231108,183800,118534798,418,418,418,418,0
|
|
20231108,183700,118534798,418,418,418,418,0
|
|
20231108,183600,118534798,418,418,418,418,0
|
|
20231108,183500,118534798,418,418,418,418,0
|
|
20231108,183400,118534798,418,418,418,418,0
|
|
20231108,183300,118534798,418,418,418,418,0
|
|
20231108,183200,118534798,418,418,418,418,0
|
|
20231108,183100,118534798,418,418,418,418,0
|
|
20231108,183000,118534798,418,418,418,418,0
|
|
20231108,182900,118534798,418,418,418,418,0
|
|
20231108,182800,118534798,418,418,418,418,0
|
|
20231108,182700,118534798,418,418,418,418,0
|
|
20231108,182600,118534798,418,418,418,418,0
|
|
20231108,182500,118534798,418,418,418,418,0
|
|
20231108,182400,118534798,418,418,418,418,0
|
|
20231108,182300,118534798,418,418,418,418,0
|
|
20231108,182200,118534798,418,418,418,418,0
|
|
20231108,182100,118534798,418,418,418,418,1479
|
|
20231108,182000,118534798,418,418,418,418,0
|
|
20231108,181900,118534798,418,418,418,418,0
|
|
20231108,181800,118534798,418,418,418,418,0
|
|
20231108,181700,118534798,418,418,418,418,0
|
|
20231108,181600,118534798,418,418,418,418,0
|
|
20231108,181500,118534798,418,418,418,418,0
|
|
20231108,181400,118534798,418,418,418,418,0
|
|
20231108,181300,118534798,418,418,418,418,0
|
|
20231108,181200,118534798,418,418,418,418,0
|
|
20231108,181100,118534798,418,418,418,418,0
|
|
20231108,181000,118534798,418,418,418,418,0
|
|
20231108,180900,118534798,418,418,418,418,0
|
|
20231108,180800,118534798,418,418,418,418,0
|
|
20231108,180700,118534798,418,418,418,418,0
|
|
20231108,180600,118534798,418,418,418,418,0
|
|
20231108,180500,118534798,418,418,418,418,0
|
|
20231108,180400,118534798,418,418,418,418,0
|
|
20231108,180300,118534798,418,418,418,418,0
|
|
20231108,180200,118534798,418,418,418,418,0
|
|
20231108,180100,118534798,418,418,418,418,0
|
|
20231108,180000,118534798,418,418,418,418,0
|
|
20231108,175900,118534798,418,418,418,418,0
|
|
20231108,175800,118534798,418,418,418,418,0
|
|
20231108,175700,118534798,418,418,418,418,0
|
|
20231108,175600,118534798,418,418,418,418,0
|
|
20231108,175500,118534798,418,418,418,418,0
|
|
20231108,175400,118534798,418,418,418,418,0
|
|
20231108,175300,118534798,418,418,418,418,0
|
|
20231108,175200,118534798,418,418,418,418,0
|
|
20231108,175100,118534798,418,418,418,418,1479
|
|
20231108,175000,118534798,418,418,418,418,0
|
|
20231108,174900,118534798,418,418,418,418,0
|
|
20231108,174800,118534798,418,418,418,418,0
|
|
20231108,174700,118534798,418,418,418,418,0
|
|
20231108,174600,118534798,418,418,418,418,0
|
|
20231108,174500,118534798,418,418,418,418,0
|
|
20231108,174400,118534798,418,418,418,418,0
|
|
20231108,174300,118534798,418,418,418,418,0
|
|
20231108,174200,118534798,418,418,418,418,0
|
|
20231108,174100,118534798,418,418,418,418,0
|
|
20231108,174000,118534798,418,418,418,418,0
|
|
20231108,173900,118534798,418,418,418,418,0
|
|
20231108,173800,118534798,418,418,418,418,0
|
|
20231108,173700,118534798,418,418,418,418,0
|
|
20231108,173600,118534798,418,418,418,418,0
|
|
20231108,173500,118534798,418,418,418,418,0
|
|
20231108,173400,118534798,418,418,418,418,0
|
|
20231108,173300,118534798,418,418,418,418,0
|
|
20231108,173200,118534798,418,418,418,418,0
|
|
20231108,173100,118534798,418,418,418,418,0
|
|
20231108,173000,118534798,418,418,418,418,0
|
|
20231108,172900,118534798,418,418,418,418,0
|
|
20231108,172800,118534798,418,418,418,418,0
|
|
20231108,172700,118534798,418,418,418,418,0
|
|
20231108,172600,118534798,418,418,418,418,0
|
|
20231108,172500,118534798,418,418,418,418,0
|
|
20231108,172400,118534798,418,418,418,418,0
|
|
20231108,172300,118534798,418,418,418,418,0
|
|
20231108,172200,118534798,418,418,418,418,0
|
|
20231108,172100,118534798,418,418,418,418,1479
|
|
20231108,172000,118534798,418,418,418,418,0
|
|
20231108,171900,118534798,418,418,418,418,0
|
|
20231108,171800,118534798,418,418,418,418,0
|
|
20231108,171700,118534798,418,418,418,418,0
|
|
20231108,171600,118534798,418,418,418,418,0
|
|
20231108,171500,118534798,418,418,418,418,0
|
|
20231108,171400,118534798,418,418,418,418,0
|
|
20231108,171300,118534798,418,418,418,418,0
|
|
20231108,171200,118534798,418,418,418,418,0
|
|
20231108,171100,118534798,418,418,418,418,0
|
|
20231108,171000,118534798,418,418,418,418,0
|
|
20231108,170900,118534798,418,418,418,418,0
|
|
20231108,170800,118534798,418,418,418,418,0
|
|
20231108,170700,118534798,418,418,418,418,0
|
|
20231108,170600,118534798,418,418,418,418,0
|
|
20231108,170500,118534798,418,418,418,418,0
|
|
20231108,170400,118534798,418,418,418,418,0
|
|
20231108,170300,118534798,418,418,418,418,0
|
|
20231108,170200,118534798,418,418,418,418,0
|
|
20231108,170100,118534798,418,418,418,418,0
|
|
20231108,170000,118534798,418,418,418,418,0
|
|
20231108,165900,118534798,418,418,418,418,0
|
|
20231108,165800,118534798,418,418,418,418,0
|
|
20231108,165700,118534798,418,418,418,418,0
|
|
20231108,165600,118534798,418,418,418,418,0
|
|
20231108,165500,118534798,418,418,418,418,0
|
|
20231108,165400,118534798,418,418,418,418,0
|
|
20231108,165300,118534798,418,418,418,418,0
|
|
20231108,165200,118534798,418,418,418,418,0
|
|
20231108,165100,118534798,418,418,418,418,1479
|
|
20231108,165000,118534798,418,418,418,418,0
|
|
20231108,164900,118534798,418,418,418,418,0
|
|
20231108,164800,118534798,418,418,418,418,0
|
|
20231108,164700,118534798,418,418,418,418,0
|
|
20231108,164600,118534798,418,418,418,418,0
|
|
20231108,164500,118534798,418,418,418,418,0
|
|
20231108,164400,118534798,418,418,418,418,0
|
|
20231108,164300,118534798,418,418,418,418,0
|
|
20231108,164200,118534798,418,418,418,418,0
|
|
20231108,164100,118534798,418,418,418,418,0
|
|
20231108,164000,118534798,418,418,418,418,0
|
|
20231108,163900,118534798,418,418,418,418,0
|
|
20231108,163800,118534798,418,418,418,418,0
|
|
20231108,163700,118534798,418,418,418,418,0
|
|
20231108,163600,118534798,418,418,418,418,0
|
|
20231108,163500,118534798,418,418,418,418,0
|
|
20231108,163400,118534798,418,418,418,418,0
|
|
20231108,163300,118534798,418,418,418,418,0
|
|
20231108,163200,118534798,418,418,418,418,0
|
|
20231108,163100,118534798,418,418,418,418,0
|
|
20231108,163000,118534798,418,418,418,418,0
|
|
20231108,162900,118534798,418,418,418,418,0
|
|
20231108,162800,118534798,418,418,418,418,0
|
|
20231108,162700,118534798,418,418,418,418,0
|
|
20231108,162600,118534798,418,418,418,418,0
|
|
20231108,162500,118534798,418,418,418,418,0
|
|
20231108,162400,118534798,418,418,418,418,0
|
|
20231108,162300,118534798,418,418,418,418,0
|
|
20231108,162200,118534798,418,418,418,418,0
|
|
20231108,162100,118534798,418,418,418,418,1479
|
|
20231108,162000,118534798,418,418,418,418,0
|
|
20231108,161900,118534798,418,418,418,418,0
|
|
20231108,161800,118534798,418,418,418,418,0
|
|
20231108,161700,118534798,418,418,418,418,0
|
|
20231108,161600,118534798,418,418,418,418,0
|
|
20231108,161500,118534798,418,418,418,418,0
|
|
20231108,161400,118534798,418,418,418,418,0
|
|
20231108,161300,118534798,418,418,418,418,0
|
|
20231108,161200,118534798,418,418,418,418,0
|
|
20231108,161100,118534798,418,418,418,418,0
|
|
20231108,161000,118534798,418,418,418,418,0
|
|
20231108,160900,118534798,418,418,418,418,0
|
|
20231108,160800,118534798,418,418,418,418,0
|
|
20231108,160700,118534798,418,418,418,418,0
|
|
20231108,160600,118534798,418,418,418,418,0
|
|
20231108,160500,118534798,418,418,418,418,0
|
|
20231108,160400,118534798,418,418,418,418,0
|
|
20231108,160300,118534798,418,418,418,418,0
|
|
20231108,160200,118534798,418,418,418,418,0
|
|
20231108,160100,118534798,418,418,418,418,0
|
|
20231108,160000,118534798,418,418,418,418,0
|
|
20231108,155900,118534798,418,418,418,418,0
|
|
20231108,155800,118534798,418,418,418,418,0
|
|
20231108,155700,118534798,418,418,418,418,0
|
|
20231108,155600,118534798,418,418,418,418,0
|
|
20231108,155500,118534798,418,418,418,418,0
|
|
20231108,155400,118534798,418,418,418,418,0
|
|
20231108,155300,118534798,418,418,418,418,0
|
|
20231108,155200,118534798,418,418,418,418,0
|
|
20231108,155100,118534798,418,418,418,418,1479
|
|
20231108,155000,118534798,418,418,418,418,0
|
|
20231108,154900,118534798,418,418,418,418,0
|
|
20231108,154800,118534798,418,418,418,418,0
|
|
20231108,154700,118534798,418,418,418,418,0
|
|
20231108,154600,118534798,418,418,418,418,0
|
|
20231108,154500,118534798,418,418,418,418,0
|
|
20231108,154400,118534798,418,418,418,418,0
|
|
20231108,154300,118534798,418,418,418,418,0
|
|
20231108,154200,118534798,418,418,418,418,0
|
|
20231108,154100,118534798,418,418,418,418,0
|
|
20231108,154000,118534798,418,418,418,418,0
|
|
20231108,153900,118534798,418,418,418,418,0
|
|
20231108,153800,118534798,418,418,418,418,0
|
|
20231108,153700,118534798,418,418,418,418,0
|
|
20231108,153600,118534798,418,418,418,418,0
|
|
20231108,153500,118534798,418,418,418,418,0
|
|
20231108,153400,118534798,418,418,418,418,0
|
|
20231108,153300,118534798,418,418,418,418,0
|
|
20231108,153200,118534798,418,418,418,418,0
|
|
20231108,153100,118534798,418,418,418,418,0
|
|
20231108,153000,118534798,418,418,418,418,1479
|
|
20231108,152900,117916576,418,418,418,418,0
|
|
20231108,152800,117916576,418,418,418,418,0
|
|
20231108,152700,117916576,418,418,418,418,0
|
|
20231108,152600,117916576,418,418,418,418,0
|
|
20231108,152500,117916576,418,418,418,418,0
|
|
20231108,152400,117916576,418,418,418,418,0
|
|
20231108,152300,117916576,418,418,418,418,0
|
|
20231108,152200,117916576,418,418,418,418,0
|
|
20231108,152100,117916576,418,418,418,418,0
|
|
20231108,152000,117916576,418,418,418,418,0
|
|
20231108,151900,117916576,418,418,418,418,9
|
|
20231108,151800,117912814,418,419,419,417,290
|
|
20231108,151700,117791814,419,419,419,418,502
|
|
20231108,151600,117581477,419,418,419,416,34193
|
|
20231108,151500,103347198,418,418,418,418,3800
|
|
20231108,151400,101758798,419,418,419,418,571
|
|
20231108,151300,101520119,419,419,419,419,1
|
|
20231108,151200,101519700,417,417,417,417,1
|
|
20231108,151100,101519283,419,419,419,419,2001
|
|
20231108,151000,100680864,419,418,419,417,3035
|
|
20231108,150900,99413235,419,418,419,418,301
|
|
20231108,150800,99287416,419,419,419,419,0
|
|
20231108,150700,99287416,419,419,419,419,101
|
|
20231108,150600,99245097,419,419,419,419,154
|
|
20231108,150500,99180571,419,419,419,419,0
|
|
20231108,150400,99180571,419,418,419,418,601
|
|
20231108,150300,98929352,418,418,418,418,158
|
|
20231108,150200,98863308,418,418,418,418,942
|
|
20231108,150100,98469552,418,418,418,418,1476
|
|
20231108,150000,97852584,418,418,418,418,2982
|
|
20231108,145900,96606108,419,419,419,419,0
|
|
20231108,145800,96606108,419,419,419,419,0
|
|
20231108,145700,96606108,419,419,419,419,0
|
|
20231108,145600,96606108,419,419,419,419,2
|
|
20231108,145500,96605270,419,419,419,419,41
|
|
20231108,145400,96588091,419,419,419,419,7
|
|
20231108,145300,96585158,419,419,419,419,1000
|
|
20231108,145200,96166158,419,419,419,419,0
|
|
20231108,145100,96166158,419,419,419,419,0
|
|
20231108,145000,96166158,419,419,419,419,0
|
|
20231108,144900,96166158,419,419,419,419,5000
|
|
20231108,144800,94071158,419,418,419,418,2149
|
|
20231108,144700,93172733,419,418,419,417,3026
|
|
20231108,144600,91907889,418,420,420,418,5990
|
|
20231108,144500,89404011,420,420,420,420,0
|
|
20231108,144400,89404011,420,420,420,418,491
|
|
20231108,144300,89198751,420,420,420,420,10
|
|
20231108,144200,89194551,420,420,420,419,3
|
|
20231108,144100,89193292,420,420,420,420,4
|
|
20231108,144000,89191612,419,419,419,419,0
|
|
20231108,143900,89191612,419,420,420,419,9
|
|
20231108,143800,89187840,419,419,419,419,0
|
|
20231108,143700,89187840,419,419,420,419,14
|
|
20231108,143600,89181973,419,419,419,419,1664
|
|
20231108,143500,88484757,419,421,421,419,52
|
|
20231108,143400,88462965,421,421,421,421,1
|
|
20231108,143300,88462544,420,420,420,420,5
|
|
20231108,143200,88460444,421,421,421,421,40
|
|
20231108,143100,88443604,421,421,421,421,0
|
|
20231108,143000,88443604,421,421,421,421,0
|
|
20231108,142900,88443604,421,421,421,421,2
|
|
20231108,142800,88442762,421,420,421,420,3146
|
|
20231108,142700,87121441,421,421,421,421,0
|
|
20231108,142600,87121441,421,420,421,420,1866
|
|
20231108,142500,86337720,420,420,420,420,2
|
|
20231108,142400,86336880,420,420,420,420,0
|
|
20231108,142300,86336880,420,419,420,419,2002
|
|
20231108,142200,85498040,420,420,420,420,1181
|
|
20231108,142100,85002020,420,420,420,420,0
|
|
20231108,142000,85002020,420,420,420,420,0
|
|
20231108,141900,85002020,420,421,421,420,53
|
|
20231108,141800,84979709,421,421,421,421,50
|
|
20231108,141700,84958659,421,421,421,421,0
|
|
20231108,141600,84958659,421,421,421,421,1
|
|
20231108,141500,84958238,420,420,420,420,0
|
|
20231108,141400,84958238,420,420,420,420,0
|
|
20231108,141300,84958238,420,419,420,419,501
|
|
20231108,141200,84747819,420,420,420,420,1781
|
|
20231108,141100,83999799,421,421,421,421,0
|
|
20231108,141000,83999799,421,421,421,421,718
|
|
20231108,140900,83697521,420,421,421,420,11
|
|
20231108,140800,83692891,421,421,421,421,2400
|
|
20231108,140700,82682491,420,420,420,420,0
|
|
20231108,140600,82682491,420,420,420,420,4
|
|
20231108,140500,82680811,420,420,420,420,1318
|
|
20231108,140400,82127251,420,421,421,420,2
|
|
20231108,140300,82126410,420,421,421,420,2
|
|
20231108,140200,82125569,421,421,421,421,2
|
|
20231108,140100,82124727,420,421,421,420,71
|
|
20231108,140000,82094906,421,421,421,421,1
|
|
20231108,135900,82094485,420,420,420,420,1
|
|
20231108,135800,82094065,421,421,421,421,1
|
|
20231108,135700,82093644,420,420,420,420,21
|
|
20231108,135600,82084824,420,420,420,420,1
|
|
20231108,135500,82084404,421,421,421,421,0
|
|
20231108,135400,82084404,421,420,421,419,4357
|
|
20231108,135300,80257340,421,421,421,421,0
|
|
20231108,135200,80257340,421,421,421,421,0
|
|
20231108,135100,80257340,421,421,421,421,0
|
|
20231108,135000,80257340,421,421,421,421,51
|
|
20231108,134900,80235869,420,420,420,420,0
|
|
20231108,134800,80235869,420,421,421,420,145
|
|
20231108,134700,80174966,421,421,421,421,1000
|
|
20231108,134600,79753966,421,421,421,421,2001
|
|
20231108,134500,78911545,420,420,420,420,7
|
|
20231108,134400,78908605,421,421,421,421,0
|
|
20231108,134300,78908605,421,421,421,421,0
|
|
20231108,134200,78908605,421,421,421,421,0
|
|
20231108,134100,78908605,421,421,421,421,0
|
|
20231108,134000,78908605,421,421,421,421,0
|
|
20231108,133900,78908605,421,421,421,421,0
|
|
20231108,133800,78908605,421,421,421,421,0
|
|
20231108,133700,78908605,421,421,421,421,0
|
|
20231108,133600,78908605,421,421,421,421,0
|
|
20231108,133500,78908605,421,421,421,421,1
|
|
20231108,133400,78908184,420,420,420,420,47
|
|
20231108,133300,78888444,421,421,421,421,2
|
|
20231108,133200,78887602,420,420,420,420,1
|
|
20231108,133100,78887182,420,420,420,420,3069
|
|
20231108,133000,77598202,420,420,420,420,200
|
|
20231108,132900,77514202,420,420,420,420,10
|
|
20231108,132800,77510002,420,420,420,420,0
|
|
20231108,132700,77510002,420,421,421,420,201
|
|
20231108,132600,77425581,420,420,420,420,20
|
|
20231108,132500,77417181,421,421,421,421,0
|
|
20231108,132400,77417181,421,421,421,421,0
|
|
20231108,132300,77417181,421,420,421,420,1303
|
|
20231108,132200,76869918,421,420,421,420,6
|
|
20231108,132100,76867397,421,421,421,421,0
|
|
20231108,132000,76867397,421,421,421,421,3
|
|
20231108,131900,76866134,421,421,421,421,0
|
|
20231108,131800,76866134,421,421,421,421,0
|
|
20231108,131700,76866134,421,420,421,420,201
|
|
20231108,131600,76781713,420,420,420,420,5000
|
|
20231108,131500,74681713,420,420,420,420,0
|
|
20231108,131400,74681713,420,420,420,420,903
|
|
20231108,131300,74302453,421,421,421,421,0
|
|
20231108,131200,74302453,421,421,421,421,1
|
|
20231108,131100,74302032,421,421,421,421,10
|
|
20231108,131000,74297822,421,421,421,421,5
|
|
20231108,130900,74295717,421,421,421,421,0
|
|
20231108,130800,74295717,421,421,421,421,0
|
|
20231108,130700,74295717,421,421,421,421,0
|
|
20231108,130600,74295717,421,421,421,421,0
|
|
20231108,130500,74295717,421,421,421,421,0
|
|
20231108,130400,74295717,421,421,421,421,1
|
|
20231108,130300,74295296,420,420,420,420,0
|
|
20231108,130200,74295296,420,420,420,420,1172
|
|
20231108,130100,73803056,420,420,420,420,0
|
|
20231108,130000,73803056,420,420,420,420,1000
|
|
20231108,125900,73383056,421,420,421,420,250
|
|
20231108,125800,73278026,421,421,421,421,0
|
|
20231108,125700,73278026,421,421,421,421,0
|
|
20231108,125600,73278026,421,422,422,421,943
|
|
20231108,125500,72881018,422,422,422,422,200
|
|
20231108,125400,72796618,422,422,422,422,0
|
|
20231108,125300,72796618,422,422,422,422,200
|
|
20231108,125200,72712218,421,421,421,421,0
|
|
20231108,125100,72712218,421,421,421,421,100
|
|
20231108,125000,72670118,421,421,421,420,1701
|
|
20231108,124900,71954397,421,421,421,421,700
|
|
20231108,124800,71659697,421,421,421,421,1
|
|
20231108,124700,71659276,421,421,421,421,0
|
|
20231108,124600,71659276,421,421,421,421,998
|
|
20231108,124500,71239118,422,421,422,421,6000
|
|
20231108,124400,68712118,422,422,422,422,1
|
|
20231108,124300,68711696,422,423,423,422,1111
|
|
20231108,124200,68242743,423,423,423,423,389
|
|
20231108,124100,68078196,423,423,423,423,11
|
|
20231108,124000,68073543,424,424,424,424,300
|
|
20231108,123900,67946343,424,424,424,424,1
|
|
20231108,123800,67945919,424,424,424,424,0
|
|
20231108,123700,67945919,424,424,424,424,0
|
|
20231108,123600,67945919,424,424,424,424,1
|
|
20231108,123500,67945495,423,423,423,423,3000
|
|
20231108,123400,66676495,423,423,423,423,10
|
|
20231108,123300,66672265,423,423,423,423,1
|
|
20231108,123200,66671842,422,422,422,422,0
|
|
20231108,123100,66671842,422,422,422,422,626
|
|
20231108,123000,66407670,422,422,422,422,374
|
|
20231108,122900,66249842,422,422,422,422,16
|
|
20231108,122800,66243090,422,422,422,422,0
|
|
20231108,122700,66243090,422,422,422,422,0
|
|
20231108,122600,66243090,422,422,422,422,1360
|
|
20231108,122500,65669170,422,422,422,422,0
|
|
20231108,122400,65669170,422,421,422,421,252
|
|
20231108,122300,65563015,423,423,423,423,0
|
|
20231108,122200,65563015,423,423,423,423,217
|
|
20231108,122100,65471224,423,423,423,423,0
|
|
20231108,122000,65471224,423,423,423,423,0
|
|
20231108,121900,65471224,423,423,423,423,0
|
|
20231108,121800,65471224,423,423,423,423,2
|
|
20231108,121700,65470378,421,424,424,421,1502
|
|
20231108,121600,64836532,424,424,424,424,8
|
|
20231108,121500,64833140,424,424,424,424,4
|
|
20231108,121400,64831444,424,424,424,424,0
|
|
20231108,121300,64831444,424,424,424,424,6
|
|
20231108,121200,64828900,424,424,424,424,0
|
|
20231108,121100,64828900,424,424,424,424,0
|
|
20231108,121000,64828900,424,424,424,424,0
|
|
20231108,120900,64828900,424,424,424,424,0
|
|
20231108,120800,64828900,424,424,424,424,0
|
|
20231108,120700,64828900,424,424,424,424,4
|
|
20231108,120600,64827204,424,424,424,424,1
|
|
20231108,120500,64826780,423,423,423,423,0
|
|
20231108,120400,64826780,423,423,423,423,0
|
|
20231108,120300,64826780,423,423,423,423,3907
|
|
20231108,120200,63174119,423,423,423,423,0
|
|
20231108,120100,63174119,423,422,423,422,230
|
|
20231108,120000,63076947,422,423,423,422,101
|
|
20231108,115900,63034225,423,423,423,423,410
|
|
20231108,115800,62860795,423,423,423,423,0
|
|
20231108,115700,62860795,423,423,423,423,0
|
|
20231108,115600,62860795,423,423,423,423,0
|
|
20231108,115500,62860795,423,423,423,423,0
|
|
20231108,115400,62860795,423,423,423,423,0
|
|
20231108,115300,62860795,423,423,423,423,3
|
|
20231108,115200,62859526,423,423,423,423,0
|
|
20231108,115100,62859526,423,423,423,423,2
|
|
20231108,115000,62858680,423,422,423,422,488
|
|
20231108,114900,62652736,422,422,422,422,50
|
|
20231108,114800,62631636,423,423,423,423,0
|
|
20231108,114700,62631636,423,423,423,423,1005
|
|
20231108,114600,62206521,423,423,423,423,115
|
|
20231108,114500,62157876,423,423,423,423,100
|
|
20231108,114400,62115576,423,423,423,423,150
|
|
20231108,114300,62052126,423,423,423,423,229
|
|
20231108,114200,61955259,423,423,423,423,100
|
|
20231108,114100,61912959,423,423,423,423,101
|
|
20231108,114000,61870236,423,422,423,422,2
|
|
20231108,113900,61869391,422,422,422,422,31
|
|
20231108,113800,61856309,422,422,422,422,169
|
|
20231108,113700,61784991,423,423,423,423,0
|
|
20231108,113600,61784991,423,423,423,423,0
|
|
20231108,113500,61784991,423,423,423,423,0
|
|
20231108,113400,61784991,423,422,423,422,3
|
|
20231108,113300,61783724,423,423,423,423,0
|
|
20231108,113200,61783724,423,423,423,423,1
|
|
20231108,113100,61783301,423,423,423,423,2
|
|
20231108,113000,61782455,423,423,423,423,18
|
|
20231108,112900,61774841,423,423,423,423,0
|
|
20231108,112800,61774841,423,423,423,423,0
|
|
20231108,112700,61774841,423,423,423,423,10
|
|
20231108,112600,61770611,423,423,423,423,0
|
|
20231108,112500,61770611,423,423,423,423,0
|
|
20231108,112400,61770611,423,422,423,422,170
|
|
20231108,112300,61698851,423,423,423,423,0
|
|
20231108,112200,61698851,423,423,423,423,8001
|
|
20231108,112100,58314428,423,423,423,423,0
|
|
20231108,112000,58314428,423,423,423,423,500
|
|
20231108,111900,58102928,423,423,423,423,1
|
|
20231108,111800,58102505,422,422,422,422,20
|
|
20231108,111700,58094065,423,423,423,423,6
|
|
20231108,111600,58091527,423,423,423,423,0
|
|
20231108,111500,58091527,423,423,423,423,0
|
|
20231108,111400,58091527,423,423,423,423,1
|
|
20231108,111300,58091104,422,422,422,422,0
|
|
20231108,111200,58091104,422,422,422,422,51
|
|
20231108,111100,58069582,423,423,423,423,0
|
|
20231108,111000,58069582,423,423,423,423,5
|
|
20231108,110900,58067467,423,423,423,423,0
|
|
20231108,110800,58067467,423,423,423,423,1419
|
|
20231108,110700,57467230,423,423,423,423,20
|
|
20231108,110600,57458770,423,423,423,423,56
|
|
20231108,110500,57435082,423,423,423,423,0
|
|
20231108,110400,57435082,423,423,423,423,1
|
|
20231108,110300,57434659,421,421,421,421,704
|
|
20231108,110200,57138275,422,423,423,422,89
|
|
20231108,110100,57100669,423,423,423,423,10
|
|
20231108,110000,57096439,423,423,423,423,0
|
|
20231108,105900,57096439,423,423,423,423,100
|
|
20231108,105800,57054139,423,423,423,423,21
|
|
20231108,105700,57045256,421,421,421,421,34
|
|
20231108,105600,57030942,421,421,421,421,0
|
|
20231108,105500,57030942,421,422,422,421,3057
|
|
20231108,105400,55743818,422,422,422,422,0
|
|
20231108,105300,55743818,422,423,423,422,25
|
|
20231108,105200,55733258,423,423,423,423,5
|
|
20231108,105100,55731143,422,422,422,422,0
|
|
20231108,105000,55731143,422,422,422,422,500
|
|
20231108,104900,55520143,422,422,422,422,5
|
|
20231108,104800,55518033,421,422,422,421,161
|
|
20231108,104700,55450097,423,423,423,423,0
|
|
20231108,104600,55450097,423,423,423,423,0
|
|
20231108,104500,55450097,423,423,423,423,0
|
|
20231108,104400,55450097,423,423,423,423,0
|
|
20231108,104300,55450097,423,423,423,423,0
|
|
20231108,104200,55450097,423,423,423,423,0
|
|
20231108,104100,55450097,423,423,423,423,3
|
|
20231108,104000,55448828,423,423,423,423,1002
|
|
20231108,103900,55024982,423,423,423,423,6
|
|
20231108,103800,55022444,423,423,423,423,0
|
|
20231108,103700,55022444,423,423,423,423,0
|
|
20231108,103600,55022444,423,423,423,423,5
|
|
20231108,103500,55020329,423,422,423,421,3996
|
|
20231108,103400,53334278,423,422,423,422,3001
|
|
20231108,103300,52067855,423,423,423,423,46
|
|
20231108,103200,52048397,423,423,423,423,1200
|
|
20231108,103100,51540797,423,423,423,423,10
|
|
20231108,103000,51536567,423,423,423,423,0
|
|
20231108,102900,51536567,423,422,423,422,2
|
|
20231108,102800,51535722,421,421,421,421,49
|
|
20231108,102700,51515093,423,423,423,423,0
|
|
20231108,102600,51515093,423,423,423,423,0
|
|
20231108,102500,51515093,423,423,423,423,2
|
|
20231108,102400,51514247,422,421,422,421,101
|
|
20231108,102300,51471626,423,422,424,422,223
|
|
20231108,102200,51377475,424,424,424,422,4023
|
|
20231108,102100,49679765,422,423,423,422,427
|
|
20231108,102000,49499145,424,424,424,424,1
|
|
20231108,101900,49498721,424,424,424,424,1
|
|
20231108,101800,49498297,423,423,423,423,2
|
|
20231108,101700,49497451,424,424,424,424,100
|
|
20231108,101600,49455051,423,423,423,423,7010
|
|
20231108,101500,46489821,423,423,423,423,0
|
|
20231108,101400,46489821,423,423,423,423,504
|
|
20231108,101300,46276629,423,423,423,423,6
|
|
20231108,101200,46274091,423,422,423,422,2633
|
|
20231108,101100,45162964,422,422,422,422,6
|
|
20231108,101000,45160432,422,422,422,422,6
|
|
20231108,100900,45157900,422,422,422,422,101
|
|
20231108,100800,45115278,422,422,422,422,523
|
|
20231108,100700,44894572,422,422,422,422,30
|
|
20231108,100600,44881912,422,422,422,422,0
|
|
20231108,100500,44881912,422,422,422,422,501
|
|
20231108,100400,44670490,421,421,421,421,1
|
|
20231108,100300,44670069,422,422,422,422,1
|
|
20231108,100200,44669647,422,421,422,421,115
|
|
20231108,100100,44621231,421,422,422,421,8464
|
|
20231108,100000,41049934,423,423,423,422,12107
|
|
20231108,095900,35938387,424,424,424,424,0
|
|
20231108,095800,35938387,424,424,424,424,0
|
|
20231108,095700,35938387,424,424,424,424,8
|
|
20231108,095600,35934995,424,424,424,424,3
|
|
20231108,095500,35933723,423,422,423,422,6016
|
|
20231108,095400,33394670,423,423,423,423,2473
|
|
20231108,095300,32348591,424,423,424,423,2386
|
|
20231108,095200,31336928,424,424,424,424,12
|
|
20231108,095100,31331840,424,424,424,424,1
|
|
20231108,095000,31331416,423,424,424,423,2904
|
|
20231108,094900,30100824,424,424,424,424,1100
|
|
20231108,094800,29634424,424,424,424,424,6101
|
|
20231108,094700,27047600,424,424,424,424,0
|
|
20231108,094600,27047600,424,424,424,424,1
|
|
20231108,094500,27047176,424,424,424,424,1179
|
|
20231108,094400,26547280,424,424,424,424,3
|
|
20231108,094300,26546008,424,423,424,423,741
|
|
20231108,094200,26232564,424,424,424,424,2
|
|
20231108,094100,26231716,423,423,423,423,6427
|
|
20231108,094000,23513095,422,423,423,422,1403
|
|
20231108,093900,22919628,423,423,423,422,61
|
|
20231108,093800,22893875,423,422,423,422,10051
|
|
20231108,093700,18652352,422,422,422,422,260
|
|
20231108,093600,18542632,423,423,423,423,1
|
|
20231108,093500,18542209,422,421,422,420,1065
|
|
20231108,093400,18093165,420,422,422,420,9170
|
|
20231108,093300,14234702,422,424,424,422,36
|
|
20231108,093200,14219450,424,424,424,422,30
|
|
20231108,093100,14206732,424,424,424,424,28
|
|
20231108,093000,14194860,424,422,424,422,11051
|
|
20231108,092900,9523212,421,421,421,421,1
|
|
20231108,092800,9522791,421,421,421,421,0
|
|
20231108,092700,9522791,421,421,421,421,1333
|
|
20231108,092600,8961598,423,421,423,421,16
|
|
20231108,092500,8954856,421,421,421,421,1240
|
|
20231108,092400,8432816,421,421,421,421,0
|
|
20231108,092300,8432816,421,422,422,421,105
|
|
20231108,092200,8388507,422,422,422,422,2101
|
|
20231108,092100,7501885,423,423,423,423,164
|
|
20231108,092000,7432513,422,423,423,422,203
|
|
20231108,091900,7346844,422,421,422,421,1999
|
|
20231108,091800,6503932,420,420,421,420,765
|
|
20231108,091700,6182631,420,421,421,420,1923
|
|
20231108,091600,5373049,422,422,422,422,1169
|
|
20231108,091500,4879731,422,422,422,422,0
|
|
20231108,091400,4879731,422,422,422,422,407
|
|
20231108,091300,4707977,422,422,422,422,74
|
|
20231108,091200,4676749,422,421,422,421,216
|
|
20231108,091100,4585801,422,422,422,422,20
|
|
20231108,091000,4577361,422,422,422,422,13
|
|
20231108,090900,4571875,423,423,424,423,82
|
|
20231108,090800,4537180,424,424,425,424,259
|
|
20231108,090700,4427304,425,426,426,425,1912
|
|
20231108,090600,3614482,426,425,426,425,314
|
|
20231108,090500,3481025,425,424,425,424,174
|
|
20231108,090400,3407201,425,425,425,425,6319
|
|
20231108,090300,721626,425,425,425,425,2
|
|
20231108,090200,720776,423,423,423,423,0
|
|
20231108,090100,720776,423,423,423,423,198
|
|
20231108,090000,637022,422,421,422,421,1513
|