737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,211400,346013746,522,522,522,522,48887
|
|
20231113,211300,346013746,522,522,522,522,0
|
|
20231113,211200,346013746,522,522,522,522,0
|
|
20231113,211100,346013746,522,522,522,522,0
|
|
20231113,211000,346013746,522,522,522,522,0
|
|
20231113,210900,346013746,522,522,522,522,0
|
|
20231113,210800,346013746,522,522,522,522,0
|
|
20231113,210700,346013746,522,522,522,522,0
|
|
20231113,210600,346013746,522,522,522,522,0
|
|
20231113,210500,346013746,522,522,522,522,0
|
|
20231113,210400,346013746,522,522,522,522,0
|
|
20231113,210300,346013746,522,522,522,522,0
|
|
20231113,210200,346013746,522,522,522,522,0
|
|
20231113,210100,346013746,522,522,522,522,0
|
|
20231113,210000,346013746,522,522,522,522,0
|
|
20231113,205900,346013746,522,522,522,522,0
|
|
20231113,205800,346013746,522,522,522,522,0
|
|
20231113,205700,346013746,522,522,522,522,0
|
|
20231113,205600,346013746,522,522,522,522,0
|
|
20231113,205500,346013746,522,522,522,522,0
|
|
20231113,205400,346013746,522,522,522,522,0
|
|
20231113,205300,346013746,522,522,522,522,0
|
|
20231113,205200,346013746,522,522,522,522,0
|
|
20231113,205100,346013746,522,522,522,522,0
|
|
20231113,205000,346013746,522,522,522,522,0
|
|
20231113,204900,346013746,522,522,522,522,0
|
|
20231113,204800,346013746,522,522,522,522,0
|
|
20231113,204700,346013746,522,522,522,522,0
|
|
20231113,204600,346013746,522,522,522,522,0
|
|
20231113,204500,346013746,522,522,522,522,0
|
|
20231113,204400,346013746,522,522,522,522,48887
|
|
20231113,204300,346013746,522,522,522,522,0
|
|
20231113,204200,346013746,522,522,522,522,0
|
|
20231113,204100,346013746,522,522,522,522,0
|
|
20231113,204000,346013746,522,522,522,522,0
|
|
20231113,203900,346013746,522,522,522,522,0
|
|
20231113,203800,346013746,522,522,522,522,0
|
|
20231113,203700,346013746,522,522,522,522,0
|
|
20231113,203600,346013746,522,522,522,522,0
|
|
20231113,203500,346013746,522,522,522,522,0
|
|
20231113,203400,346013746,522,522,522,522,0
|
|
20231113,203300,346013746,522,522,522,522,0
|
|
20231113,203200,346013746,522,522,522,522,0
|
|
20231113,203100,346013746,522,522,522,522,0
|
|
20231113,203000,346013746,522,522,522,522,0
|
|
20231113,202900,346013746,522,522,522,522,0
|
|
20231113,202800,346013746,522,522,522,522,0
|
|
20231113,202700,346013746,522,522,522,522,0
|
|
20231113,202600,346013746,522,522,522,522,0
|
|
20231113,202500,346013746,522,522,522,522,0
|
|
20231113,202400,346013746,522,522,522,522,0
|
|
20231113,202300,346013746,522,522,522,522,0
|
|
20231113,202200,346013746,522,522,522,522,0
|
|
20231113,202100,346013746,522,522,522,522,0
|
|
20231113,202000,346013746,522,522,522,522,0
|
|
20231113,201900,346013746,522,522,522,522,0
|
|
20231113,201800,346013746,522,522,522,522,0
|
|
20231113,201700,346013746,522,522,522,522,0
|
|
20231113,201600,346013746,522,522,522,522,0
|
|
20231113,201500,346013746,522,522,522,522,0
|
|
20231113,201400,346013746,522,522,522,522,48887
|
|
20231113,201300,346013746,522,522,522,522,0
|
|
20231113,201200,346013746,522,522,522,522,0
|
|
20231113,201100,346013746,522,522,522,522,0
|
|
20231113,201000,346013746,522,522,522,522,0
|
|
20231113,200900,346013746,522,522,522,522,0
|
|
20231113,200800,346013746,522,522,522,522,0
|
|
20231113,200700,346013746,522,522,522,522,0
|
|
20231113,200600,346013746,522,522,522,522,0
|
|
20231113,200500,346013746,522,522,522,522,0
|
|
20231113,200400,346013746,522,522,522,522,0
|
|
20231113,200300,346013746,522,522,522,522,0
|
|
20231113,200200,346013746,522,522,522,522,0
|
|
20231113,200100,346013746,522,522,522,522,0
|
|
20231113,200000,346013746,522,522,522,522,0
|
|
20231113,195900,346013746,522,522,522,522,0
|
|
20231113,195800,346013746,522,522,522,522,0
|
|
20231113,195700,346013746,522,522,522,522,0
|
|
20231113,195600,346013746,522,522,522,522,0
|
|
20231113,195500,346013746,522,522,522,522,0
|
|
20231113,195400,346013746,522,522,522,522,0
|
|
20231113,195300,346013746,522,522,522,522,0
|
|
20231113,195200,346013746,522,522,522,522,0
|
|
20231113,195100,346013746,522,522,522,522,0
|
|
20231113,195000,346013746,522,522,522,522,0
|
|
20231113,194900,346013746,522,522,522,522,0
|
|
20231113,194800,346013746,522,522,522,522,0
|
|
20231113,194700,346013746,522,522,522,522,0
|
|
20231113,194600,346013746,522,522,522,522,0
|
|
20231113,194500,346013746,522,522,522,522,0
|
|
20231113,194400,346013746,522,522,522,522,48887
|
|
20231113,194300,346013746,522,522,522,522,0
|
|
20231113,194200,346013746,522,522,522,522,0
|
|
20231113,194100,346013746,522,522,522,522,0
|
|
20231113,194000,346013746,522,522,522,522,0
|
|
20231113,193900,346013746,522,522,522,522,0
|
|
20231113,193800,346013746,522,522,522,522,0
|
|
20231113,193700,346013746,522,522,522,522,0
|
|
20231113,193600,346013746,522,522,522,522,0
|
|
20231113,193500,346013746,522,522,522,522,0
|
|
20231113,193400,346013746,522,522,522,522,0
|
|
20231113,193300,346013746,522,522,522,522,0
|
|
20231113,193200,346013746,522,522,522,522,0
|
|
20231113,193100,346013746,522,522,522,522,0
|
|
20231113,193000,346013746,522,522,522,522,0
|
|
20231113,192900,346013746,522,522,522,522,0
|
|
20231113,192800,346013746,522,522,522,522,0
|
|
20231113,192700,346013746,522,522,522,522,0
|
|
20231113,192600,346013746,522,522,522,522,0
|
|
20231113,192500,346013746,522,522,522,522,0
|
|
20231113,192400,346013746,522,522,522,522,0
|
|
20231113,192300,346013746,522,522,522,522,0
|
|
20231113,192200,346013746,522,522,522,522,0
|
|
20231113,192100,346013746,522,522,522,522,0
|
|
20231113,192000,346013746,522,522,522,522,0
|
|
20231113,191900,346013746,522,522,522,522,0
|
|
20231113,191800,346013746,522,522,522,522,0
|
|
20231113,191700,346013746,522,522,522,522,0
|
|
20231113,191600,346013746,522,522,522,522,0
|
|
20231113,191500,346013746,522,522,522,522,0
|
|
20231113,191400,346013746,522,522,522,522,48887
|
|
20231113,191300,346013746,522,522,522,522,0
|
|
20231113,191200,346013746,522,522,522,522,0
|
|
20231113,191100,346013746,522,522,522,522,0
|
|
20231113,191000,346013746,522,522,522,522,0
|
|
20231113,190900,346013746,522,522,522,522,0
|
|
20231113,190800,346013746,522,522,522,522,0
|
|
20231113,190700,346013746,522,522,522,522,0
|
|
20231113,190600,346013746,522,522,522,522,0
|
|
20231113,190500,346013746,522,522,522,522,0
|
|
20231113,190400,346013746,522,522,522,522,0
|
|
20231113,190300,346013746,522,522,522,522,0
|
|
20231113,190200,346013746,522,522,522,522,0
|
|
20231113,190100,346013746,522,522,522,522,0
|
|
20231113,190000,346013746,522,522,522,522,0
|
|
20231113,185900,346013746,522,522,522,522,0
|
|
20231113,185800,346013746,522,522,522,522,0
|
|
20231113,185700,346013746,522,522,522,522,0
|
|
20231113,185600,346013746,522,522,522,522,0
|
|
20231113,185500,346013746,522,522,522,522,0
|
|
20231113,185400,346013746,522,522,522,522,0
|
|
20231113,185300,346013746,522,522,522,522,0
|
|
20231113,185200,346013746,522,522,522,522,0
|
|
20231113,185100,346013746,522,522,522,522,0
|
|
20231113,185000,346013746,522,522,522,522,0
|
|
20231113,184900,346013746,522,522,522,522,0
|
|
20231113,184800,346013746,522,522,522,522,0
|
|
20231113,184700,346013746,522,522,522,522,0
|
|
20231113,184600,346013746,522,522,522,522,0
|
|
20231113,184500,346013746,522,522,522,522,0
|
|
20231113,184400,346013746,522,522,522,522,48887
|
|
20231113,184300,346013746,522,522,522,522,0
|
|
20231113,184200,346013746,522,522,522,522,0
|
|
20231113,184100,346013746,522,522,522,522,0
|
|
20231113,184000,346013746,522,522,522,522,0
|
|
20231113,183900,346013746,522,522,522,522,0
|
|
20231113,183800,346013746,522,522,522,522,0
|
|
20231113,183700,346013746,522,522,522,522,0
|
|
20231113,183600,346013746,522,522,522,522,0
|
|
20231113,183500,346013746,522,522,522,522,0
|
|
20231113,183400,346013746,522,522,522,522,0
|
|
20231113,183300,346013746,522,522,522,522,0
|
|
20231113,183200,346013746,522,522,522,522,0
|
|
20231113,183100,346013746,522,522,522,522,0
|
|
20231113,183000,346013746,522,522,522,522,0
|
|
20231113,182900,346013746,522,522,522,522,0
|
|
20231113,182800,346013746,522,522,522,522,0
|
|
20231113,182700,346013746,522,522,522,522,0
|
|
20231113,182600,346013746,522,522,522,522,0
|
|
20231113,182500,346013746,522,522,522,522,0
|
|
20231113,182400,346013746,522,522,522,522,0
|
|
20231113,182300,346013746,522,522,522,522,0
|
|
20231113,182200,346013746,522,522,522,522,0
|
|
20231113,182100,346013746,522,522,522,522,0
|
|
20231113,182000,346013746,522,522,522,522,0
|
|
20231113,181900,346013746,522,522,522,522,0
|
|
20231113,181800,346013746,522,522,522,522,0
|
|
20231113,181700,346013746,522,522,522,522,0
|
|
20231113,181600,346013746,522,522,522,522,0
|
|
20231113,181500,346013746,522,522,522,522,0
|
|
20231113,181400,346013746,522,522,522,522,48887
|
|
20231113,181300,346013746,522,522,522,522,0
|
|
20231113,181200,346013746,522,522,522,522,0
|
|
20231113,181100,346013746,522,522,522,522,0
|
|
20231113,181000,346013746,522,522,522,522,0
|
|
20231113,180900,346013746,522,522,522,522,0
|
|
20231113,180800,346013746,522,522,522,522,0
|
|
20231113,180700,346013746,522,522,522,522,0
|
|
20231113,180600,346013746,522,522,522,522,0
|
|
20231113,180500,346013746,522,522,522,522,0
|
|
20231113,180400,346013746,522,522,522,522,0
|
|
20231113,180300,346013746,522,522,522,522,0
|
|
20231113,180200,346013746,522,522,522,522,0
|
|
20231113,180100,346013746,522,522,522,522,0
|
|
20231113,180000,346013746,522,522,522,522,0
|
|
20231113,175900,346013746,522,522,522,522,0
|
|
20231113,175800,346013746,522,522,522,522,0
|
|
20231113,175700,346013746,522,522,522,522,0
|
|
20231113,175600,346013746,522,522,522,522,0
|
|
20231113,175500,346013746,522,522,522,522,0
|
|
20231113,175400,346013746,522,522,522,522,0
|
|
20231113,175300,346013746,522,522,522,522,0
|
|
20231113,175200,346013746,522,522,522,522,0
|
|
20231113,175100,346013746,522,522,522,522,0
|
|
20231113,175000,346013746,522,522,522,522,0
|
|
20231113,174900,346013746,522,522,522,522,0
|
|
20231113,174800,346013746,522,522,522,522,0
|
|
20231113,174700,346013746,522,522,522,522,0
|
|
20231113,174600,346013746,522,522,522,522,0
|
|
20231113,174500,346013746,522,522,522,522,0
|
|
20231113,174400,346013746,522,522,522,522,48887
|
|
20231113,174300,346013746,522,522,522,522,0
|
|
20231113,174200,346013746,522,522,522,522,0
|
|
20231113,174100,346013746,522,522,522,522,0
|
|
20231113,174000,346013746,522,522,522,522,0
|
|
20231113,173900,346013746,522,522,522,522,0
|
|
20231113,173800,346013746,522,522,522,522,0
|
|
20231113,173700,346013746,522,522,522,522,0
|
|
20231113,173600,346013746,522,522,522,522,0
|
|
20231113,173500,346013746,522,522,522,522,0
|
|
20231113,173400,346013746,522,522,522,522,0
|
|
20231113,173300,346013746,522,522,522,522,0
|
|
20231113,173200,346013746,522,522,522,522,0
|
|
20231113,173100,346013746,522,522,522,522,0
|
|
20231113,173000,346013746,522,522,522,522,0
|
|
20231113,172900,346013746,522,522,522,522,0
|
|
20231113,172800,346013746,522,522,522,522,0
|
|
20231113,172700,346013746,522,522,522,522,0
|
|
20231113,172600,346013746,522,522,522,522,0
|
|
20231113,172500,346013746,522,522,522,522,0
|
|
20231113,172400,346013746,522,522,522,522,0
|
|
20231113,172300,346013746,522,522,522,522,0
|
|
20231113,172200,346013746,522,522,522,522,0
|
|
20231113,172100,346013746,522,522,522,522,0
|
|
20231113,172000,346013746,522,522,522,522,0
|
|
20231113,171900,346013746,522,522,522,522,0
|
|
20231113,171800,346013746,522,522,522,522,0
|
|
20231113,171700,346013746,522,522,522,522,0
|
|
20231113,171600,346013746,522,522,522,522,0
|
|
20231113,171500,346013746,522,522,522,522,0
|
|
20231113,171400,346013746,522,522,522,522,48887
|
|
20231113,171300,346013746,522,522,522,522,0
|
|
20231113,171200,346013746,522,522,522,522,0
|
|
20231113,171100,346013746,522,522,522,522,0
|
|
20231113,171000,346013746,522,522,522,522,0
|
|
20231113,170900,346013746,522,522,522,522,0
|
|
20231113,170800,346013746,522,522,522,522,0
|
|
20231113,170700,346013746,522,522,522,522,0
|
|
20231113,170600,346013746,522,522,522,522,0
|
|
20231113,170500,346013746,522,522,522,522,0
|
|
20231113,170400,346013746,522,522,522,522,0
|
|
20231113,170300,346013746,522,522,522,522,0
|
|
20231113,170200,346013746,522,522,522,522,0
|
|
20231113,170100,346013746,522,522,522,522,0
|
|
20231113,170000,346013746,522,522,522,522,0
|
|
20231113,165900,346013746,522,522,522,522,0
|
|
20231113,165800,346013746,522,522,522,522,0
|
|
20231113,165700,346013746,522,522,522,522,0
|
|
20231113,165600,346013746,522,522,522,522,0
|
|
20231113,165500,346013746,522,522,522,522,0
|
|
20231113,165400,346013746,522,522,522,522,0
|
|
20231113,165300,346013746,522,522,522,522,0
|
|
20231113,165200,346013746,522,522,522,522,0
|
|
20231113,165100,346013746,522,522,522,522,0
|
|
20231113,165000,346013746,522,522,522,522,0
|
|
20231113,164900,346013746,522,522,522,522,0
|
|
20231113,164800,346013746,522,522,522,522,0
|
|
20231113,164700,346013746,522,522,522,522,0
|
|
20231113,164600,346013746,522,522,522,522,0
|
|
20231113,164500,346013746,522,522,522,522,0
|
|
20231113,164400,346013746,522,522,522,522,48887
|
|
20231113,164300,346013746,522,522,522,522,0
|
|
20231113,164200,346013746,522,522,522,522,0
|
|
20231113,164100,346013746,522,522,522,522,0
|
|
20231113,164000,346013746,522,522,522,522,0
|
|
20231113,163900,346013746,522,522,522,522,0
|
|
20231113,163800,346013746,522,522,522,522,0
|
|
20231113,163700,346013746,522,522,522,522,0
|
|
20231113,163600,346013746,522,522,522,522,0
|
|
20231113,163500,346013746,522,522,522,522,0
|
|
20231113,163400,346013746,522,522,522,522,0
|
|
20231113,163300,346013746,522,522,522,522,0
|
|
20231113,163200,346013746,522,522,522,522,0
|
|
20231113,163100,346013746,522,522,522,522,0
|
|
20231113,163000,346013746,522,522,522,522,0
|
|
20231113,162900,346013746,522,522,522,522,0
|
|
20231113,162800,346013746,522,522,522,522,0
|
|
20231113,162700,346013746,522,522,522,522,0
|
|
20231113,162600,346013746,522,522,522,522,0
|
|
20231113,162500,346013746,522,522,522,522,0
|
|
20231113,162400,346013746,522,522,522,522,0
|
|
20231113,162300,346013746,522,522,522,522,0
|
|
20231113,162200,346013746,522,522,522,522,0
|
|
20231113,162100,346013746,522,522,522,522,0
|
|
20231113,162000,346013746,522,522,522,522,0
|
|
20231113,161900,346013746,522,522,522,522,0
|
|
20231113,161800,346013746,522,522,522,522,0
|
|
20231113,161700,346013746,522,522,522,522,0
|
|
20231113,161600,346013746,522,522,522,522,0
|
|
20231113,161500,346013746,522,522,522,522,0
|
|
20231113,161400,346013746,522,522,522,522,48887
|
|
20231113,161300,346013746,522,522,522,522,0
|
|
20231113,161200,346013746,522,522,522,522,0
|
|
20231113,161100,346013746,522,522,522,522,0
|
|
20231113,161000,346013746,522,522,522,522,0
|
|
20231113,160900,346013746,522,522,522,522,0
|
|
20231113,160800,346013746,522,522,522,522,0
|
|
20231113,160700,346013746,522,522,522,522,0
|
|
20231113,160600,346013746,522,522,522,522,0
|
|
20231113,160500,346013746,522,522,522,522,0
|
|
20231113,160400,346013746,522,522,522,522,0
|
|
20231113,160300,346013746,522,522,522,522,0
|
|
20231113,160200,346013746,522,522,522,522,0
|
|
20231113,160100,346013746,522,522,522,522,0
|
|
20231113,160000,346013746,522,522,522,522,0
|
|
20231113,155900,346013746,522,522,522,522,0
|
|
20231113,155800,346013746,522,522,522,522,0
|
|
20231113,155700,346013746,522,522,522,522,0
|
|
20231113,155600,346013746,522,522,522,522,0
|
|
20231113,155500,346013746,522,522,522,522,0
|
|
20231113,155400,346013746,522,522,522,522,0
|
|
20231113,155300,346013746,522,522,522,522,0
|
|
20231113,155200,346013746,522,522,522,522,0
|
|
20231113,155100,346013746,522,522,522,522,0
|
|
20231113,155000,346013746,522,522,522,522,0
|
|
20231113,154900,346013746,522,522,522,522,0
|
|
20231113,154800,346013746,522,522,522,522,0
|
|
20231113,154700,346013746,522,522,522,522,0
|
|
20231113,154600,346013746,522,522,522,522,0
|
|
20231113,154500,346013746,522,522,522,522,0
|
|
20231113,154400,346013746,522,522,522,522,48887
|
|
20231113,154300,346013746,522,522,522,522,0
|
|
20231113,154200,346013746,522,522,522,522,0
|
|
20231113,154100,346013746,522,522,522,522,0
|
|
20231113,154000,346013746,522,522,522,522,0
|
|
20231113,153900,346013746,522,522,522,522,0
|
|
20231113,153800,346013746,522,522,522,522,0
|
|
20231113,153700,346013746,522,522,522,522,0
|
|
20231113,153600,346013746,522,522,522,522,0
|
|
20231113,153500,346013746,522,522,522,522,0
|
|
20231113,153400,346013746,522,522,522,522,0
|
|
20231113,153300,346013746,522,522,522,522,0
|
|
20231113,153200,346013746,522,522,522,522,0
|
|
20231113,153100,346013746,522,522,522,522,0
|
|
20231113,153000,346013746,522,522,522,522,48887
|
|
20231113,152900,320494732,527,527,527,527,0
|
|
20231113,152800,320494732,527,527,527,527,0
|
|
20231113,152700,320494732,527,527,527,527,0
|
|
20231113,152600,320494732,527,527,527,527,0
|
|
20231113,152500,320494732,527,527,527,527,0
|
|
20231113,152400,320494732,527,527,527,527,0
|
|
20231113,152300,320494732,527,527,527,527,0
|
|
20231113,152200,320494732,527,527,527,527,0
|
|
20231113,152100,320494732,527,527,527,527,0
|
|
20231113,152000,320494732,527,527,527,527,0
|
|
20231113,151900,320494732,527,526,527,524,4141
|
|
20231113,151800,318324188,526,525,526,525,5
|
|
20231113,151700,318321560,525,525,525,525,468
|
|
20231113,151600,318075860,525,524,525,524,180
|
|
20231113,151500,317981529,523,523,523,523,200
|
|
20231113,151400,317876929,524,524,524,524,0
|
|
20231113,151300,317876929,524,524,524,524,0
|
|
20231113,151200,317876929,524,524,524,524,0
|
|
20231113,151100,317876929,524,523,524,523,4464
|
|
20231113,151000,315541814,523,523,523,522,10876
|
|
20231113,150900,309863863,526,526,526,526,0
|
|
20231113,150800,309863863,526,526,526,523,3532
|
|
20231113,150700,308016514,526,525,526,525,196
|
|
20231113,150600,307913470,526,526,526,526,12
|
|
20231113,150500,307907158,526,526,526,526,60
|
|
20231113,150400,307875598,526,526,526,526,956
|
|
20231113,150300,307372742,526,523,526,523,13
|
|
20231113,150200,307365907,524,524,526,524,12
|
|
20231113,150100,307359599,526,526,526,526,0
|
|
20231113,150000,307359599,526,526,526,526,20
|
|
20231113,145900,307349079,526,526,526,526,10
|
|
20231113,145800,307343819,522,522,522,522,0
|
|
20231113,145700,307343819,522,524,527,522,5156
|
|
20231113,145600,304649471,525,524,525,524,2
|
|
20231113,145500,304648422,524,525,525,524,9171
|
|
20231113,145400,299842647,526,525,527,525,32
|
|
20231113,145300,299825815,525,525,525,525,10
|
|
20231113,145200,299820565,524,526,526,523,13959
|
|
20231113,145100,292511579,526,526,528,526,111
|
|
20231113,145000,292453153,526,526,526,526,33
|
|
20231113,144900,292435795,528,525,528,525,2
|
|
20231113,144800,292434742,525,526,526,525,2099
|
|
20231113,144700,291332667,528,528,528,525,7
|
|
20231113,144600,291328976,528,528,528,528,0
|
|
20231113,144500,291328976,528,528,528,528,0
|
|
20231113,144400,291328976,528,524,528,524,2
|
|
20231113,144300,291327924,524,524,524,524,0
|
|
20231113,144200,291327924,524,524,524,524,0
|
|
20231113,144100,291327924,524,525,525,524,25000
|
|
20231113,144000,278225074,525,525,525,525,0
|
|
20231113,143900,278225074,525,526,526,525,1312
|
|
20231113,143800,277535641,528,528,528,528,0
|
|
20231113,143700,277535641,528,524,528,524,202
|
|
20231113,143600,277428989,525,526,526,525,10558
|
|
20231113,143500,271885529,526,526,526,526,3351
|
|
20231113,143400,270122903,526,527,527,526,6165
|
|
20231113,143300,266878108,528,528,528,528,204
|
|
20231113,143200,266770396,528,528,528,528,1
|
|
20231113,143100,266769868,526,526,526,526,8261
|
|
20231113,143000,262424582,527,527,528,527,457
|
|
20231113,142900,262183648,529,529,529,529,0
|
|
20231113,142800,262183648,529,529,529,529,10
|
|
20231113,142700,262178358,529,529,529,529,0
|
|
20231113,142600,262178358,529,528,529,527,4
|
|
20231113,142500,262176246,527,527,527,527,42
|
|
20231113,142400,262154112,529,528,529,528,130
|
|
20231113,142300,262085467,526,528,528,526,35
|
|
20231113,142200,262067007,526,528,528,526,14
|
|
20231113,142100,262059628,529,528,529,525,20742
|
|
20231113,142000,251138976,529,528,529,528,101
|
|
20231113,141900,251085646,528,528,528,528,1
|
|
20231113,141800,251085118,529,529,529,529,0
|
|
20231113,141700,251085118,529,529,529,529,0
|
|
20231113,141600,251085118,529,529,529,529,0
|
|
20231113,141500,251085118,529,527,529,527,117
|
|
20231113,141400,251023441,527,527,527,527,48
|
|
20231113,141300,250998145,526,527,527,526,7522
|
|
20231113,141200,247036314,530,530,530,530,200
|
|
20231113,141100,246930314,531,527,531,526,735
|
|
20231113,141000,246542966,531,531,531,531,0
|
|
20231113,140900,246542966,531,529,531,528,71
|
|
20231113,140800,246505474,531,531,531,531,100
|
|
20231113,140700,246452374,531,531,531,531,20
|
|
20231113,140600,246441754,531,531,531,531,0
|
|
20231113,140500,246441754,531,531,531,531,10
|
|
20231113,140400,246436444,531,531,531,531,0
|
|
20231113,140300,246436444,531,531,531,531,0
|
|
20231113,140200,246436444,531,531,531,531,0
|
|
20231113,140100,246436444,531,531,531,531,0
|
|
20231113,140000,246436444,531,531,531,531,0
|
|
20231113,135900,246436444,531,531,531,531,0
|
|
20231113,135800,246436444,531,531,531,531,39
|
|
20231113,135700,246415735,531,531,531,531,0
|
|
20231113,135600,246415735,531,531,531,531,0
|
|
20231113,135500,246415735,531,531,531,531,0
|
|
20231113,135400,246415735,531,531,531,531,0
|
|
20231113,135300,246415735,531,528,531,528,5001
|
|
20231113,135200,243775204,528,528,528,528,2009
|
|
20231113,135100,242714452,531,531,531,531,0
|
|
20231113,135000,242714452,531,528,531,528,2
|
|
20231113,134900,242713393,530,530,530,530,10
|
|
20231113,134800,242708093,532,532,532,532,2
|
|
20231113,134700,242707029,531,531,531,528,3004
|
|
20231113,134600,241111911,531,531,531,531,0
|
|
20231113,134500,241111911,531,531,531,531,0
|
|
20231113,134400,241111911,531,530,531,530,379
|
|
20231113,134300,240910671,531,528,531,527,249
|
|
20231113,134200,240779257,532,532,532,532,0
|
|
20231113,134100,240779257,532,532,532,532,0
|
|
20231113,134000,240779257,532,527,532,527,10192
|
|
20231113,133900,235385721,527,527,527,527,1845
|
|
20231113,133800,234413406,527,527,527,527,188
|
|
20231113,133700,234314330,530,528,530,527,997
|
|
20231113,133600,233787913,530,528,530,528,11
|
|
20231113,133500,233782095,530,530,530,530,0
|
|
20231113,133400,233782095,530,530,530,530,50
|
|
20231113,133300,233755595,530,530,530,530,0
|
|
20231113,133200,233755595,530,530,530,530,0
|
|
20231113,133100,233755595,530,530,530,530,0
|
|
20231113,133000,233755595,530,530,530,530,0
|
|
20231113,132900,233755595,530,530,530,530,0
|
|
20231113,132800,233755595,530,528,530,527,1091
|
|
20231113,132700,233180634,530,530,530,530,0
|
|
20231113,132600,233180634,530,530,530,530,0
|
|
20231113,132500,233180634,530,530,530,530,0
|
|
20231113,132400,233180634,530,530,530,530,0
|
|
20231113,132300,233180634,530,526,530,526,6002
|
|
20231113,132200,230023577,526,529,530,526,8411
|
|
20231113,132100,225594344,529,528,529,528,424
|
|
20231113,132000,225370467,530,530,530,530,0
|
|
20231113,131900,225370467,530,530,530,530,200
|
|
20231113,131800,225264467,530,530,530,530,1
|
|
20231113,131700,225263937,528,529,529,528,1000
|
|
20231113,131600,224735785,531,531,531,531,0
|
|
20231113,131500,224735785,531,531,531,531,7
|
|
20231113,131400,224732068,531,531,531,531,0
|
|
20231113,131300,224732068,531,531,531,531,12
|
|
20231113,131200,224725696,531,531,531,531,20
|
|
20231113,131100,224715076,531,531,531,531,306
|
|
20231113,131000,224552590,531,531,531,531,540
|
|
20231113,130900,224265850,531,528,531,528,2915
|
|
20231113,130800,222726727,528,528,528,528,499
|
|
20231113,130700,222463255,531,531,531,531,0
|
|
20231113,130600,222463255,531,531,531,531,0
|
|
20231113,130500,222463255,531,528,531,528,281
|
|
20231113,130400,222314607,529,528,529,528,102
|
|
20231113,130300,222260650,528,528,528,528,634
|
|
20231113,130200,221925898,528,529,529,528,8469
|
|
20231113,130100,217452533,529,529,529,529,1458
|
|
20231113,130000,216681251,529,529,529,529,6431
|
|
20231113,125900,213279252,532,532,532,532,0
|
|
20231113,125800,213279252,532,532,532,532,19
|
|
20231113,125700,213269144,529,529,529,529,797
|
|
20231113,125600,212847531,532,529,532,528,1098
|
|
20231113,125500,212266687,529,529,529,529,966
|
|
20231113,125400,211755673,529,529,529,529,11991
|
|
20231113,125300,205412434,529,529,529,529,3383
|
|
20231113,125200,203622827,532,530,532,529,5998
|
|
20231113,125100,200445684,531,531,531,531,200
|
|
20231113,125000,200339484,533,533,533,533,0
|
|
20231113,124900,200339484,533,533,533,533,0
|
|
20231113,124800,200339484,533,533,533,533,0
|
|
20231113,124700,200339484,533,530,533,530,2
|
|
20231113,124600,200338421,530,530,530,530,3489
|
|
20231113,124500,198489251,533,531,533,531,1564
|
|
20231113,124400,197658765,533,531,533,531,2
|
|
20231113,124300,197657701,533,531,533,531,350
|
|
20231113,124200,197471551,531,531,531,531,150
|
|
20231113,124100,197391901,531,531,531,531,2968
|
|
20231113,124000,195815893,531,530,531,530,5332
|
|
20231113,123900,192989833,529,529,529,529,250
|
|
20231113,123800,192857583,529,530,531,529,8289
|
|
20231113,123700,188468542,529,530,530,529,4923
|
|
20231113,123600,185859367,529,529,529,529,1501
|
|
20231113,123500,185065338,534,534,534,534,0
|
|
20231113,123400,185065338,534,530,534,529,4001
|
|
20231113,123300,182947247,529,533,533,529,15951
|
|
20231113,123200,174487625,534,534,534,534,130
|
|
20231113,123100,174418205,534,534,534,534,0
|
|
20231113,123000,174418205,534,534,534,534,6
|
|
20231113,122900,174415001,534,534,534,534,8000
|
|
20231113,122800,170143001,534,534,535,533,7334
|
|
20231113,122700,166222921,534,534,534,534,2188
|
|
20231113,122600,165054529,532,531,532,531,10135
|
|
20231113,122500,159668344,531,531,531,531,43
|
|
20231113,122400,159645511,530,531,531,530,5314
|
|
20231113,122300,156823852,531,531,531,531,298
|
|
20231113,122200,156665614,531,532,532,531,4130
|
|
20231113,122100,154469739,533,533,533,533,312
|
|
20231113,122000,154303443,533,533,533,533,0
|
|
20231113,121900,154303443,533,533,533,532,481
|
|
20231113,121800,154047319,533,533,533,533,2456
|
|
20231113,121700,152738271,534,534,534,534,2
|
|
20231113,121600,152737203,534,530,534,530,2
|
|
20231113,121500,152736139,530,534,534,530,21239
|
|
20231113,121400,141479465,530,530,530,530,1
|
|
20231113,121300,141478935,529,531,531,529,13000
|
|
20231113,121200,134594447,532,532,532,531,8111
|
|
20231113,121100,130282395,532,532,532,532,129
|
|
20231113,121000,130213767,532,530,532,529,3900
|
|
20231113,120900,128140054,530,533,533,530,43035
|
|
20231113,120800,105279800,534,535,535,534,56
|
|
20231113,120700,105249890,535,535,535,535,900
|
|
20231113,120600,104768390,535,535,535,535,0
|
|
20231113,120500,104768390,535,533,535,533,258
|
|
20231113,120400,104630618,535,535,535,535,6876
|
|
20231113,120300,100951958,532,533,533,532,4985
|
|
20231113,120200,98299414,533,533,533,533,2225
|
|
20231113,120100,97113489,533,535,535,533,5110
|
|
20231113,120000,94387195,535,535,535,535,1874
|
|
20231113,115900,93384605,539,539,539,539,15
|
|
20231113,115800,93376520,535,536,536,535,3000
|
|
20231113,115700,91769656,535,539,539,535,17535
|
|
20231113,115600,82368996,539,539,539,538,1156
|
|
20231113,115500,81746103,539,539,539,539,0
|
|
20231113,115400,81746103,539,540,540,539,2038
|
|
20231113,115300,80646768,540,540,540,540,18
|
|
20231113,115200,80637048,540,540,540,540,0
|
|
20231113,115100,80637048,540,541,541,540,5000
|
|
20231113,115000,77936941,541,541,541,541,0
|
|
20231113,114900,77936941,541,542,542,541,4069
|
|
20231113,114800,75735112,542,542,542,542,41
|
|
20231113,114700,75712890,542,542,542,542,582
|
|
20231113,114600,75397446,543,543,543,543,1010
|
|
20231113,114500,74849016,542,543,543,542,4480
|
|
20231113,114400,72420657,543,543,543,543,3317
|
|
20231113,114300,70619526,544,544,544,544,0
|
|
20231113,114200,70619526,544,544,544,544,0
|
|
20231113,114100,70619526,544,546,546,544,3824
|
|
20231113,114000,68537727,546,546,546,546,21
|
|
20231113,113900,68526261,546,546,546,545,268
|
|
20231113,113800,68380062,545,545,545,545,1624
|
|
20231113,113700,67494982,546,548,548,546,6778
|
|
20231113,113600,63788877,547,547,547,547,5000
|
|
20231113,113500,61053877,548,547,548,547,1100
|
|
20231113,113400,60452077,548,548,548,548,9
|
|
20231113,113300,60447145,548,549,549,548,1002
|
|
20231113,113200,59898048,549,549,549,549,4985
|
|
20231113,113100,57161283,548,548,548,548,0
|
|
20231113,113000,57161283,548,549,549,548,3023
|
|
20231113,112900,55504665,547,547,547,547,415
|
|
20231113,112800,55277660,549,549,549,549,0
|
|
20231113,112700,55277660,549,549,549,549,0
|
|
20231113,112600,55277660,549,549,549,549,1
|
|
20231113,112500,55277111,547,548,552,547,5158
|
|
20231113,112400,52452699,549,549,549,549,1794
|
|
20231113,112300,51467793,553,553,553,553,0
|
|
20231113,112200,51467793,553,551,553,549,243
|
|
20231113,112100,51334139,553,553,553,553,0
|
|
20231113,112000,51334139,553,553,553,553,0
|
|
20231113,111900,51334139,553,553,553,553,0
|
|
20231113,111800,51334139,553,553,553,553,1
|
|
20231113,111700,51333586,553,551,553,551,2
|
|
20231113,111600,51332482,554,554,554,554,0
|
|
20231113,111500,51332482,554,554,554,554,0
|
|
20231113,111400,51332482,554,550,554,550,2
|
|
20231113,111300,51331378,553,553,553,553,1948
|
|
20231113,111200,50254134,553,550,553,550,2
|
|
20231113,111100,50253031,550,550,550,550,302
|
|
20231113,111000,50086931,553,553,553,553,0
|
|
20231113,110900,50086931,553,553,553,553,1
|
|
20231113,110800,50086378,549,549,549,549,0
|
|
20231113,110700,50086378,549,549,549,549,200
|
|
20231113,110600,49976578,553,553,553,553,0
|
|
20231113,110500,49976578,553,548,553,548,3258
|
|
20231113,110400,48191189,547,548,548,547,1443
|
|
20231113,110300,47400435,548,549,549,547,4071
|
|
20231113,110200,45170586,549,552,552,549,11830
|
|
20231113,110100,38672541,554,554,554,554,0
|
|
20231113,110000,38672541,554,554,554,554,0
|
|
20231113,105900,38672541,554,554,554,554,0
|
|
20231113,105800,38672541,554,554,554,554,0
|
|
20231113,105700,38672541,554,554,554,554,1000
|
|
20231113,105600,38118541,554,554,554,554,0
|
|
20231113,105500,38118541,554,554,554,554,0
|
|
20231113,105400,38118541,554,554,554,554,0
|
|
20231113,105300,38118541,554,553,554,550,4606
|
|
20231113,105200,35581724,550,553,553,550,10401
|
|
20231113,105100,29858473,555,555,555,555,0
|
|
20231113,105000,29858473,555,555,555,555,29
|
|
20231113,104900,29842378,555,555,555,555,0
|
|
20231113,104800,29842378,555,555,555,552,627
|
|
20231113,104700,29495944,555,555,555,555,10
|
|
20231113,104600,29490394,552,555,555,552,8865
|
|
20231113,104500,24592861,558,558,558,558,0
|
|
20231113,104400,24592861,558,558,558,558,0
|
|
20231113,104300,24592861,558,558,558,558,18
|
|
20231113,104200,24582817,558,558,558,558,15
|
|
20231113,104100,24574447,555,555,555,555,303
|
|
20231113,104000,24406282,555,555,555,555,221
|
|
20231113,103900,24283627,555,553,555,553,287
|
|
20231113,103800,24124830,553,553,553,553,471
|
|
20231113,103700,23864367,553,554,554,553,1661
|
|
20231113,103600,22945747,554,555,555,554,1694
|
|
20231113,103500,22007220,559,559,559,559,0
|
|
20231113,103400,22007220,559,559,559,559,0
|
|
20231113,103300,22007220,559,559,559,559,0
|
|
20231113,103200,22007220,559,559,559,559,0
|
|
20231113,103100,22007220,559,554,559,554,2
|
|
20231113,103000,22006107,555,556,556,555,1259
|
|
20231113,102900,21307358,559,559,559,559,0
|
|
20231113,102800,21307358,559,559,559,559,0
|
|
20231113,102700,21307358,559,559,559,559,0
|
|
20231113,102600,21307358,559,559,559,559,0
|
|
20231113,102500,21307358,559,559,559,559,0
|
|
20231113,102400,21307358,559,559,559,559,0
|
|
20231113,102300,21307358,559,559,559,559,1
|
|
20231113,102200,21306799,557,557,557,557,395
|
|
20231113,102100,21086784,561,561,561,561,0
|
|
20231113,102000,21086784,561,561,561,561,0
|
|
20231113,101900,21086784,561,561,561,561,0
|
|
20231113,101800,21086784,561,561,561,561,0
|
|
20231113,101700,21086784,561,557,561,557,5
|
|
20231113,101600,21083983,560,558,561,556,6610
|
|
20231113,101500,17402709,558,558,558,558,0
|
|
20231113,101400,17402709,558,559,560,558,2143
|
|
20231113,101300,16206823,562,562,562,562,0
|
|
20231113,101200,16206823,562,562,562,562,0
|
|
20231113,101100,16206823,562,562,562,562,0
|
|
20231113,101000,16206823,562,562,562,562,10
|
|
20231113,100900,16201203,559,559,559,559,175
|
|
20231113,100800,16103378,560,560,560,560,0
|
|
20231113,100700,16103378,560,560,560,560,34
|
|
20231113,100600,16084338,560,560,560,560,480
|
|
20231113,100500,15815538,563,563,563,563,0
|
|
20231113,100400,15815538,563,562,563,562,214
|
|
20231113,100300,15695156,563,563,563,563,0
|
|
20231113,100200,15695156,563,563,563,563,0
|
|
20231113,100100,15695156,563,563,563,563,5
|
|
20231113,100000,15692341,563,563,563,563,148
|
|
20231113,095900,15609017,563,563,563,563,1064
|
|
20231113,095800,15009985,563,563,563,563,0
|
|
20231113,095700,15009985,563,563,563,563,0
|
|
20231113,095600,15009985,563,563,563,563,0
|
|
20231113,095500,15009985,563,563,563,563,0
|
|
20231113,095400,15009985,563,563,563,563,0
|
|
20231113,095300,15009985,563,563,563,563,20
|
|
20231113,095200,14998725,564,564,564,564,0
|
|
20231113,095100,14998725,564,564,564,564,40
|
|
20231113,095000,14976165,564,564,564,564,1024
|
|
20231113,094900,14398629,564,564,564,564,2
|
|
20231113,094800,14397501,564,564,564,564,741
|
|
20231113,094700,13979577,559,559,563,559,556
|
|
20231113,094600,13668713,563,563,563,563,0
|
|
20231113,094500,13668713,563,563,563,563,0
|
|
20231113,094400,13668713,563,563,563,563,0
|
|
20231113,094300,13668713,563,560,563,559,639
|
|
20231113,094200,13311470,561,561,561,561,0
|
|
20231113,094100,13311470,561,561,561,561,19
|
|
20231113,094000,13300811,563,563,563,563,0
|
|
20231113,093900,13300811,563,563,563,563,50
|
|
20231113,093800,13272661,559,561,561,559,4000
|
|
20231113,093700,11035470,562,563,563,561,1836
|
|
20231113,093600,10003654,563,563,563,561,164
|
|
20231113,093500,9911616,564,564,564,564,100
|
|
20231113,093400,9855216,561,561,561,561,700
|
|
20231113,093300,9462516,561,561,561,561,0
|
|
20231113,093200,9462516,561,561,561,561,0
|
|
20231113,093100,9462516,561,562,562,561,1313
|
|
20231113,093000,8724611,562,562,562,562,0
|
|
20231113,092900,8724611,562,562,562,562,210
|
|
20231113,092800,8606591,562,564,564,562,314
|
|
20231113,092700,8429497,564,564,564,564,222
|
|
20231113,092600,8304289,564,565,565,564,3990
|
|
20231113,092500,6051829,567,567,567,567,0
|
|
20231113,092400,6051829,567,567,567,567,101
|
|
20231113,092300,5994562,565,565,565,565,0
|
|
20231113,092200,5994562,565,565,565,565,2
|
|
20231113,092100,5993432,566,566,566,566,0
|
|
20231113,092000,5993432,566,566,566,566,404
|
|
20231113,091900,5764768,567,567,567,567,0
|
|
20231113,091800,5764768,567,567,567,566,2108
|
|
20231113,091700,4570766,567,567,567,567,0
|
|
20231113,091600,4570766,567,567,567,567,50
|
|
20231113,091500,4542416,568,568,568,568,0
|
|
20231113,091400,4542416,568,568,568,568,0
|
|
20231113,091300,4542416,568,568,568,568,20
|
|
20231113,091200,4531056,568,568,568,568,0
|
|
20231113,091100,4531056,568,566,568,566,1030
|
|
20231113,091000,3948016,566,566,566,566,0
|
|
20231113,090900,3948016,566,566,566,566,0
|
|
20231113,090800,3948016,566,566,566,566,50
|
|
20231113,090700,3919716,566,566,566,566,200
|
|
20231113,090600,3806516,569,569,569,569,18
|
|
20231113,090500,3796274,568,568,568,568,170
|
|
20231113,090400,3699714,565,568,568,565,1677
|
|
20231113,090300,2747685,569,569,569,569,189
|
|
20231113,090200,2640144,568,568,568,568,151
|
|
20231113,090100,2554376,564,566,566,564,200
|
|
20231113,090000,2441376,565,562,565,562,4343
|