651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194800,404606302,377,377,377,377,28559
|
|
20231107,194700,404606302,377,377,377,377,0
|
|
20231107,194600,404606302,377,377,377,377,0
|
|
20231107,194500,404606302,377,377,377,377,0
|
|
20231107,194400,404606302,377,377,377,377,0
|
|
20231107,194300,404606302,377,377,377,377,0
|
|
20231107,194200,404606302,377,377,377,377,0
|
|
20231107,194100,404606302,377,377,377,377,0
|
|
20231107,194000,404606302,377,377,377,377,0
|
|
20231107,193900,404606302,377,377,377,377,0
|
|
20231107,193800,404606302,377,377,377,377,0
|
|
20231107,193700,404606302,377,377,377,377,0
|
|
20231107,193600,404606302,377,377,377,377,0
|
|
20231107,193500,404606302,377,377,377,377,0
|
|
20231107,193400,404606302,377,377,377,377,0
|
|
20231107,193300,404606302,377,377,377,377,0
|
|
20231107,193200,404606302,377,377,377,377,0
|
|
20231107,193100,404606302,377,377,377,377,0
|
|
20231107,193000,404606302,377,377,377,377,0
|
|
20231107,192900,404606302,377,377,377,377,0
|
|
20231107,192800,404606302,377,377,377,377,0
|
|
20231107,192700,404606302,377,377,377,377,0
|
|
20231107,192600,404606302,377,377,377,377,0
|
|
20231107,192500,404606302,377,377,377,377,0
|
|
20231107,192400,404606302,377,377,377,377,0
|
|
20231107,192300,404606302,377,377,377,377,0
|
|
20231107,192200,404606302,377,377,377,377,0
|
|
20231107,192100,404606302,377,377,377,377,0
|
|
20231107,192000,404606302,377,377,377,377,0
|
|
20231107,191900,404606302,377,377,377,377,0
|
|
20231107,191800,404606302,377,377,377,377,28559
|
|
20231107,191700,404606302,377,377,377,377,0
|
|
20231107,191600,404606302,377,377,377,377,0
|
|
20231107,191500,404606302,377,377,377,377,0
|
|
20231107,191400,404606302,377,377,377,377,0
|
|
20231107,191300,404606302,377,377,377,377,0
|
|
20231107,191200,404606302,377,377,377,377,0
|
|
20231107,191100,404606302,377,377,377,377,0
|
|
20231107,191000,404606302,377,377,377,377,0
|
|
20231107,190900,404606302,377,377,377,377,0
|
|
20231107,190800,404606302,377,377,377,377,0
|
|
20231107,190700,404606302,377,377,377,377,0
|
|
20231107,190600,404606302,377,377,377,377,0
|
|
20231107,190500,404606302,377,377,377,377,0
|
|
20231107,190400,404606302,377,377,377,377,0
|
|
20231107,190300,404606302,377,377,377,377,0
|
|
20231107,190200,404606302,377,377,377,377,0
|
|
20231107,190100,404606302,377,377,377,377,0
|
|
20231107,190000,404606302,377,377,377,377,0
|
|
20231107,185900,404606302,377,377,377,377,0
|
|
20231107,185800,404606302,377,377,377,377,0
|
|
20231107,185700,404606302,377,377,377,377,0
|
|
20231107,185600,404606302,377,377,377,377,0
|
|
20231107,185500,404606302,377,377,377,377,0
|
|
20231107,185400,404606302,377,377,377,377,0
|
|
20231107,185300,404606302,377,377,377,377,0
|
|
20231107,185200,404606302,377,377,377,377,0
|
|
20231107,185100,404606302,377,377,377,377,0
|
|
20231107,185000,404606302,377,377,377,377,0
|
|
20231107,184900,404606302,377,377,377,377,0
|
|
20231107,184800,404606302,377,377,377,377,28559
|
|
20231107,184700,404606302,377,377,377,377,0
|
|
20231107,184600,404606302,377,377,377,377,0
|
|
20231107,184500,404606302,377,377,377,377,0
|
|
20231107,184400,404606302,377,377,377,377,0
|
|
20231107,184300,404606302,377,377,377,377,0
|
|
20231107,184200,404606302,377,377,377,377,0
|
|
20231107,184100,404606302,377,377,377,377,0
|
|
20231107,184000,404606302,377,377,377,377,0
|
|
20231107,183900,404606302,377,377,377,377,0
|
|
20231107,183800,404606302,377,377,377,377,0
|
|
20231107,183700,404606302,377,377,377,377,0
|
|
20231107,183600,404606302,377,377,377,377,0
|
|
20231107,183500,404606302,377,377,377,377,0
|
|
20231107,183400,404606302,377,377,377,377,0
|
|
20231107,183300,404606302,377,377,377,377,0
|
|
20231107,183200,404606302,377,377,377,377,0
|
|
20231107,183100,404606302,377,377,377,377,0
|
|
20231107,183000,404606302,377,377,377,377,0
|
|
20231107,182900,404606302,377,377,377,377,0
|
|
20231107,182800,404606302,377,377,377,377,0
|
|
20231107,182700,404606302,377,377,377,377,0
|
|
20231107,182600,404606302,377,377,377,377,0
|
|
20231107,182500,404606302,377,377,377,377,0
|
|
20231107,182400,404606302,377,377,377,377,0
|
|
20231107,182300,404606302,377,377,377,377,0
|
|
20231107,182200,404606302,377,377,377,377,0
|
|
20231107,182100,404606302,377,377,377,377,0
|
|
20231107,182000,404606302,377,377,377,377,0
|
|
20231107,181900,404606302,377,377,377,377,0
|
|
20231107,181800,404606302,377,377,377,377,28559
|
|
20231107,181700,404606302,377,377,377,377,0
|
|
20231107,181600,404606302,377,377,377,377,0
|
|
20231107,181500,404606302,377,377,377,377,0
|
|
20231107,181400,404606302,377,377,377,377,0
|
|
20231107,181300,404606302,377,377,377,377,0
|
|
20231107,181200,404606302,377,377,377,377,0
|
|
20231107,181100,404606302,377,377,377,377,0
|
|
20231107,181000,404606302,377,377,377,377,0
|
|
20231107,180900,404606302,377,377,377,377,0
|
|
20231107,180800,404606302,377,377,377,377,0
|
|
20231107,180700,404606302,377,377,377,377,0
|
|
20231107,180600,404606302,377,377,377,377,0
|
|
20231107,180500,404606302,377,377,377,377,0
|
|
20231107,180400,404606302,377,377,377,377,0
|
|
20231107,180300,404606302,377,377,377,377,0
|
|
20231107,180200,404606302,377,377,377,377,0
|
|
20231107,180100,404606302,377,377,377,377,0
|
|
20231107,180000,404606302,377,377,377,377,0
|
|
20231107,175900,404606302,377,377,377,377,0
|
|
20231107,175800,404606302,377,377,377,377,0
|
|
20231107,175700,404606302,377,377,377,377,0
|
|
20231107,175600,404606302,377,377,377,377,0
|
|
20231107,175500,404606302,377,377,377,377,0
|
|
20231107,175400,404606302,377,377,377,377,0
|
|
20231107,175300,404606302,377,377,377,377,0
|
|
20231107,175200,404606302,377,377,377,377,0
|
|
20231107,175100,404606302,377,377,377,377,0
|
|
20231107,175000,404606302,377,377,377,377,0
|
|
20231107,174900,404606302,377,377,377,377,0
|
|
20231107,174800,404606302,377,377,377,377,28559
|
|
20231107,174700,404606302,377,377,377,377,0
|
|
20231107,174600,404606302,377,377,377,377,0
|
|
20231107,174500,404606302,377,377,377,377,0
|
|
20231107,174400,404606302,377,377,377,377,0
|
|
20231107,174300,404606302,377,377,377,377,0
|
|
20231107,174200,404606302,377,377,377,377,0
|
|
20231107,174100,404606302,377,377,377,377,0
|
|
20231107,174000,404606302,377,377,377,377,0
|
|
20231107,173900,404606302,377,377,377,377,0
|
|
20231107,173800,404606302,377,377,377,377,0
|
|
20231107,173700,404606302,377,377,377,377,0
|
|
20231107,173600,404606302,377,377,377,377,0
|
|
20231107,173500,404606302,377,377,377,377,0
|
|
20231107,173400,404606302,377,377,377,377,0
|
|
20231107,173300,404606302,377,377,377,377,0
|
|
20231107,173200,404606302,377,377,377,377,0
|
|
20231107,173100,404606302,377,377,377,377,0
|
|
20231107,173000,404606302,377,377,377,377,0
|
|
20231107,172900,404606302,377,377,377,377,0
|
|
20231107,172800,404606302,377,377,377,377,0
|
|
20231107,172700,404606302,377,377,377,377,0
|
|
20231107,172600,404606302,377,377,377,377,0
|
|
20231107,172500,404606302,377,377,377,377,0
|
|
20231107,172400,404606302,377,377,377,377,0
|
|
20231107,172300,404606302,377,377,377,377,0
|
|
20231107,172200,404606302,377,377,377,377,0
|
|
20231107,172100,404606302,377,377,377,377,0
|
|
20231107,172000,404606302,377,377,377,377,0
|
|
20231107,171900,404606302,377,377,377,377,0
|
|
20231107,171800,404606302,377,377,377,377,28559
|
|
20231107,171700,404606302,377,377,377,377,0
|
|
20231107,171600,404606302,377,377,377,377,0
|
|
20231107,171500,404606302,377,377,377,377,0
|
|
20231107,171400,404606302,377,377,377,377,0
|
|
20231107,171300,404606302,377,377,377,377,0
|
|
20231107,171200,404606302,377,377,377,377,0
|
|
20231107,171100,404606302,377,377,377,377,0
|
|
20231107,171000,404606302,377,377,377,377,0
|
|
20231107,170900,404606302,377,377,377,377,0
|
|
20231107,170800,404606302,377,377,377,377,0
|
|
20231107,170700,404606302,377,377,377,377,0
|
|
20231107,170600,404606302,377,377,377,377,0
|
|
20231107,170500,404606302,377,377,377,377,0
|
|
20231107,170400,404606302,377,377,377,377,0
|
|
20231107,170300,404606302,377,377,377,377,0
|
|
20231107,170200,404606302,377,377,377,377,0
|
|
20231107,170100,404606302,377,377,377,377,0
|
|
20231107,170000,404606302,377,377,377,377,0
|
|
20231107,165900,404606302,377,377,377,377,0
|
|
20231107,165800,404606302,377,377,377,377,0
|
|
20231107,165700,404606302,377,377,377,377,0
|
|
20231107,165600,404606302,377,377,377,377,0
|
|
20231107,165500,404606302,377,377,377,377,0
|
|
20231107,165400,404606302,377,377,377,377,0
|
|
20231107,165300,404606302,377,377,377,377,0
|
|
20231107,165200,404606302,377,377,377,377,0
|
|
20231107,165100,404606302,377,377,377,377,0
|
|
20231107,165000,404606302,377,377,377,377,0
|
|
20231107,164900,404606302,377,377,377,377,0
|
|
20231107,164800,404606302,377,377,377,377,28559
|
|
20231107,164700,404606302,377,377,377,377,0
|
|
20231107,164600,404606302,377,377,377,377,0
|
|
20231107,164500,404606302,377,377,377,377,0
|
|
20231107,164400,404606302,377,377,377,377,0
|
|
20231107,164300,404606302,377,377,377,377,0
|
|
20231107,164200,404606302,377,377,377,377,0
|
|
20231107,164100,404606302,377,377,377,377,0
|
|
20231107,164000,404606302,377,377,377,377,0
|
|
20231107,163900,404606302,377,377,377,377,0
|
|
20231107,163800,404606302,377,377,377,377,0
|
|
20231107,163700,404606302,377,377,377,377,0
|
|
20231107,163600,404606302,377,377,377,377,0
|
|
20231107,163500,404606302,377,377,377,377,0
|
|
20231107,163400,404606302,377,377,377,377,0
|
|
20231107,163300,404606302,377,377,377,377,0
|
|
20231107,163200,404606302,377,377,377,377,0
|
|
20231107,163100,404606302,377,377,377,377,0
|
|
20231107,163000,404606302,377,377,377,377,0
|
|
20231107,162900,404606302,377,377,377,377,0
|
|
20231107,162800,404606302,377,377,377,377,0
|
|
20231107,162700,404606302,377,377,377,377,0
|
|
20231107,162600,404606302,377,377,377,377,0
|
|
20231107,162500,404606302,377,377,377,377,0
|
|
20231107,162400,404606302,377,377,377,377,0
|
|
20231107,162300,404606302,377,377,377,377,0
|
|
20231107,162200,404606302,377,377,377,377,0
|
|
20231107,162100,404606302,377,377,377,377,0
|
|
20231107,162000,404606302,377,377,377,377,0
|
|
20231107,161900,404606302,377,377,377,377,0
|
|
20231107,161800,404606302,377,377,377,377,28559
|
|
20231107,161700,404606302,377,377,377,377,0
|
|
20231107,161600,404606302,377,377,377,377,0
|
|
20231107,161500,404606302,377,377,377,377,0
|
|
20231107,161400,404606302,377,377,377,377,0
|
|
20231107,161300,404606302,377,377,377,377,0
|
|
20231107,161200,404606302,377,377,377,377,0
|
|
20231107,161100,404606302,377,377,377,377,0
|
|
20231107,161000,404606302,377,377,377,377,0
|
|
20231107,160900,404606302,377,377,377,377,0
|
|
20231107,160800,404606302,377,377,377,377,0
|
|
20231107,160700,404606302,377,377,377,377,0
|
|
20231107,160600,404606302,377,377,377,377,0
|
|
20231107,160500,404606302,377,377,377,377,0
|
|
20231107,160400,404606302,377,377,377,377,0
|
|
20231107,160300,404606302,377,377,377,377,0
|
|
20231107,160200,404606302,377,377,377,377,0
|
|
20231107,160100,404606302,377,377,377,377,0
|
|
20231107,160000,404606302,377,377,377,377,0
|
|
20231107,155900,404606302,377,377,377,377,0
|
|
20231107,155800,404606302,377,377,377,377,0
|
|
20231107,155700,404606302,377,377,377,377,0
|
|
20231107,155600,404606302,377,377,377,377,0
|
|
20231107,155500,404606302,377,377,377,377,0
|
|
20231107,155400,404606302,377,377,377,377,0
|
|
20231107,155300,404606302,377,377,377,377,0
|
|
20231107,155200,404606302,377,377,377,377,0
|
|
20231107,155100,404606302,377,377,377,377,0
|
|
20231107,155000,404606302,377,377,377,377,0
|
|
20231107,154900,404606302,377,377,377,377,0
|
|
20231107,154800,404606302,377,377,377,377,28559
|
|
20231107,154700,404606302,377,377,377,377,0
|
|
20231107,154600,404606302,377,377,377,377,0
|
|
20231107,154500,404606302,377,377,377,377,0
|
|
20231107,154400,404606302,377,377,377,377,0
|
|
20231107,154300,404606302,377,377,377,377,0
|
|
20231107,154200,404606302,377,377,377,377,0
|
|
20231107,154100,404606302,377,377,377,377,0
|
|
20231107,154000,404606302,377,377,377,377,0
|
|
20231107,153900,404606302,377,377,377,377,0
|
|
20231107,153800,404606302,377,377,377,377,0
|
|
20231107,153700,404606302,377,377,377,377,0
|
|
20231107,153600,404606302,377,377,377,377,0
|
|
20231107,153500,404606302,377,377,377,377,0
|
|
20231107,153400,404606302,377,377,377,377,0
|
|
20231107,153300,404606302,377,377,377,377,0
|
|
20231107,153200,404606302,377,377,377,377,0
|
|
20231107,153100,404606302,377,377,377,377,0
|
|
20231107,153000,404606302,377,377,377,377,28559
|
|
20231107,152900,393839559,377,377,377,377,0
|
|
20231107,152800,393839559,377,377,377,377,0
|
|
20231107,152700,393839559,377,377,377,377,0
|
|
20231107,152600,393839559,377,377,377,377,0
|
|
20231107,152500,393839559,377,377,377,377,0
|
|
20231107,152400,393839559,377,377,377,377,0
|
|
20231107,152300,393839559,377,377,377,377,0
|
|
20231107,152200,393839559,377,377,377,377,0
|
|
20231107,152100,393839559,377,377,377,377,0
|
|
20231107,152000,393839559,377,377,377,377,0
|
|
20231107,151900,393839559,377,378,378,377,9539
|
|
20231107,151800,390236462,378,379,379,378,6083
|
|
20231107,151700,387933966,380,379,380,379,4005
|
|
20231107,151600,386416066,380,380,380,380,0
|
|
20231107,151500,386416066,380,380,380,380,23
|
|
20231107,151400,386407326,381,381,381,381,6
|
|
20231107,151300,386405040,381,380,381,380,1004
|
|
20231107,151200,386022520,380,380,380,379,7606
|
|
20231107,151100,383133240,380,381,381,380,404
|
|
20231107,151000,382979716,381,381,381,381,4
|
|
20231107,150900,382978192,382,380,382,380,4851
|
|
20231107,150800,381134810,380,380,380,380,114
|
|
20231107,150700,381091490,379,380,380,379,2044
|
|
20231107,150600,380316810,380,380,380,380,5
|
|
20231107,150500,380314910,380,380,380,380,4
|
|
20231107,150400,380313390,379,380,380,379,74
|
|
20231107,150300,380285327,380,381,381,380,3028
|
|
20231107,150200,379134682,380,381,382,380,1296
|
|
20231107,150100,378641329,382,382,382,382,4
|
|
20231107,150000,378639801,382,382,382,380,2522
|
|
20231107,145900,377681343,382,382,382,382,64
|
|
20231107,145800,377656895,382,382,382,382,5
|
|
20231107,145700,377654985,382,381,382,381,29
|
|
20231107,145600,377643932,381,379,381,379,1492
|
|
20231107,145500,377077999,379,377,379,377,868
|
|
20231107,145400,376749151,379,379,379,379,154
|
|
20231107,145300,376690785,378,379,380,378,10698
|
|
20231107,145200,372642933,378,381,381,378,131
|
|
20231107,145100,372593127,381,379,381,376,12904
|
|
20231107,145000,367719719,381,381,381,381,13
|
|
20231107,144900,367714766,381,381,381,379,57
|
|
20231107,144800,367693129,381,380,381,379,299
|
|
20231107,144700,367579572,381,381,381,379,12072
|
|
20231107,144600,363004131,381,381,381,381,5
|
|
20231107,144500,363002226,381,381,381,381,8
|
|
20231107,144400,362999178,381,381,381,381,5
|
|
20231107,144300,362997273,381,381,381,381,4
|
|
20231107,144200,362995749,381,381,381,381,8
|
|
20231107,144100,362992701,381,381,381,381,5
|
|
20231107,144000,362990796,381,381,381,381,4
|
|
20231107,143900,362989272,379,380,381,379,10906
|
|
20231107,143800,358843954,380,380,380,380,5
|
|
20231107,143700,358842054,379,379,379,379,1021
|
|
20231107,143600,358455095,379,379,379,379,4
|
|
20231107,143500,358453579,379,379,379,379,521
|
|
20231107,143400,358256120,379,379,379,379,4
|
|
20231107,143300,358254604,379,379,379,379,5
|
|
20231107,143200,358252709,379,379,379,379,85
|
|
20231107,143100,358220494,379,379,379,379,4
|
|
20231107,143000,358218978,379,379,379,379,5
|
|
20231107,142900,358217083,377,379,379,377,1004
|
|
20231107,142800,357838316,379,379,379,379,4
|
|
20231107,142700,357836800,379,377,379,377,110
|
|
20231107,142600,357795320,379,379,379,379,4
|
|
20231107,142500,357793804,379,379,379,379,4
|
|
20231107,142400,357792288,379,379,379,379,5
|
|
20231107,142300,357790393,379,379,379,379,2004
|
|
20231107,142200,357030877,379,377,379,377,5
|
|
20231107,142100,357028984,379,379,379,379,5
|
|
20231107,142000,357027089,379,379,379,379,4
|
|
20231107,141900,357025573,379,379,379,379,4
|
|
20231107,141800,357024057,379,379,379,379,5
|
|
20231107,141700,357022162,379,379,379,379,4
|
|
20231107,141600,357020646,379,379,379,379,5
|
|
20231107,141500,357018751,379,379,379,379,4
|
|
20231107,141400,357017235,379,379,379,379,4
|
|
20231107,141300,357015719,379,379,379,379,5
|
|
20231107,141200,357013824,379,379,379,379,4
|
|
20231107,141100,357012308,378,378,378,378,459
|
|
20231107,141000,356838806,378,378,378,378,13
|
|
20231107,140900,356833892,378,378,378,378,47
|
|
20231107,140800,356816126,377,379,379,377,143
|
|
20231107,140700,356762107,379,379,379,379,5
|
|
20231107,140600,356760212,377,379,379,377,20
|
|
20231107,140500,356752664,379,379,379,379,4
|
|
20231107,140400,356751148,379,379,379,379,5
|
|
20231107,140300,356749253,379,379,379,379,4
|
|
20231107,140200,356747737,379,379,379,379,5
|
|
20231107,140100,356745842,378,379,379,378,5952
|
|
20231107,140000,354495982,378,379,379,378,1387
|
|
20231107,135900,353970369,379,379,379,379,5
|
|
20231107,135800,353968474,379,377,379,377,5150
|
|
20231107,135700,352021632,377,377,377,377,104
|
|
20231107,135600,351982424,377,377,377,377,5
|
|
20231107,135500,351980539,377,377,377,377,356
|
|
20231107,135400,351846327,377,377,377,377,32
|
|
20231107,135300,351834263,375,375,375,375,10484
|
|
20231107,135200,347902763,375,375,375,375,8
|
|
20231107,135100,347899763,375,375,375,375,11004
|
|
20231107,135000,343773263,375,375,375,375,2506
|
|
20231107,134900,342833513,375,374,375,374,119
|
|
20231107,134800,342788993,374,374,374,374,4634
|
|
20231107,134700,341055877,374,374,374,374,4
|
|
20231107,134600,341054381,374,374,374,374,4
|
|
20231107,134500,341052885,374,374,374,374,5
|
|
20231107,134400,341051015,375,375,375,375,7
|
|
20231107,134300,341048390,375,375,375,375,4
|
|
20231107,134200,341046890,375,375,375,371,1006
|
|
20231107,134100,340673640,375,375,375,375,12
|
|
20231107,134000,340669140,373,373,373,373,2541
|
|
20231107,133900,339721347,373,373,373,373,5
|
|
20231107,133800,339719482,372,372,372,372,540
|
|
20231107,133700,339518602,370,377,377,370,66983
|
|
20231107,133600,314649542,377,375,377,374,2864
|
|
20231107,133500,313576889,374,375,375,374,5287
|
|
20231107,133400,311599547,373,374,375,373,14955
|
|
20231107,133300,306013562,375,375,375,375,4
|
|
20231107,133200,306012062,374,374,375,374,2594
|
|
20231107,133100,305041756,377,375,377,374,39696
|
|
20231107,133000,290133250,375,375,375,374,129
|
|
20231107,132900,290084990,375,377,377,375,14
|
|
20231107,132800,290079732,377,379,379,374,2866
|
|
20231107,132700,289007820,374,379,379,374,7177
|
|
20231107,132600,286323273,379,379,379,379,4
|
|
20231107,132500,286321757,378,378,378,378,28075
|
|
20231107,132400,275709407,378,378,378,378,4
|
|
20231107,132300,275707895,378,374,378,374,125
|
|
20231107,132200,275661125,378,378,378,374,3023
|
|
20231107,132100,274530331,374,379,379,374,1324
|
|
20231107,132000,274035135,374,379,379,374,6325
|
|
20231107,131900,271669060,374,379,379,374,1004
|
|
20231107,131800,271293544,374,375,379,374,4308
|
|
20231107,131700,269682125,376,379,379,376,269
|
|
20231107,131600,269580249,378,379,379,378,1082
|
|
20231107,131500,269171229,379,379,379,379,4
|
|
20231107,131400,269169713,375,379,379,375,4021
|
|
20231107,131300,267661674,375,381,381,375,20206
|
|
20231107,131200,260078382,377,382,382,377,794
|
|
20231107,131100,259779024,377,382,382,377,9905
|
|
20231107,131000,256044004,378,383,383,378,6104
|
|
20231107,130900,253735577,379,381,383,379,6804
|
|
20231107,130800,251152357,380,384,384,380,5705
|
|
20231107,130700,248983917,384,384,384,384,5
|
|
20231107,130600,248981997,384,384,384,384,5
|
|
20231107,130500,248980077,383,384,384,383,1442
|
|
20231107,130400,248427787,385,385,385,385,4
|
|
20231107,130300,248426247,384,385,385,384,3738
|
|
20231107,130200,246990850,384,384,384,384,184
|
|
20231107,130100,246920194,382,381,382,381,761
|
|
20231107,130000,246629562,382,382,382,382,5
|
|
20231107,125900,246627652,382,382,382,381,1856
|
|
20231107,125800,245920417,381,380,382,380,63
|
|
20231107,125700,245896440,379,379,379,379,1091
|
|
20231107,125600,245482951,379,380,381,379,1256
|
|
20231107,125500,245004663,382,380,382,380,155
|
|
20231107,125400,244945755,381,380,381,378,3124
|
|
20231107,125300,243763070,380,380,380,380,1010
|
|
20231107,125200,243379270,380,380,380,380,6
|
|
20231107,125100,243376990,380,380,380,380,4
|
|
20231107,125000,243375470,380,380,380,380,4
|
|
20231107,124900,243373950,380,380,380,380,215
|
|
20231107,124800,243292250,380,380,380,380,4
|
|
20231107,124700,243290730,380,380,380,380,14
|
|
20231107,124600,243285410,374,380,380,374,22087
|
|
20231107,124500,234979368,382,382,382,382,4
|
|
20231107,124400,234977840,382,382,382,382,4
|
|
20231107,124300,234976312,380,380,382,380,3875
|
|
20231107,124200,233503802,380,382,382,380,3164
|
|
20231107,124100,232301474,380,381,382,380,1524
|
|
20231107,124000,231722326,382,382,382,382,5
|
|
20231107,123900,231720416,381,382,382,381,3425
|
|
20231107,123800,230415487,382,382,382,382,5
|
|
20231107,123700,230413577,382,382,382,382,6
|
|
20231107,123600,230411285,382,382,382,382,24
|
|
20231107,123500,230402117,382,382,382,382,5
|
|
20231107,123400,230400207,382,382,382,382,10
|
|
20231107,123300,230396387,382,382,382,382,4
|
|
20231107,123200,230394859,382,382,382,382,319
|
|
20231107,123100,230273001,382,382,382,382,6
|
|
20231107,123000,230270709,381,383,383,381,109
|
|
20231107,122900,230229164,383,383,383,383,5
|
|
20231107,122800,230227249,383,383,383,383,4
|
|
20231107,122700,230225717,383,383,383,378,4052
|
|
20231107,122600,228693821,383,383,383,383,5
|
|
20231107,122500,228691906,383,380,383,380,4826
|
|
20231107,122400,226857168,379,379,379,379,194
|
|
20231107,122300,226783642,377,377,377,377,630
|
|
20231107,122200,226546132,379,379,379,379,4
|
|
20231107,122100,226544616,379,379,379,379,5
|
|
20231107,122000,226542721,379,379,379,379,4
|
|
20231107,121900,226541205,379,379,379,379,88
|
|
20231107,121800,226507853,379,377,379,376,2996
|
|
20231107,121700,225379315,377,377,377,377,3220
|
|
20231107,121600,224165375,377,377,377,377,36
|
|
20231107,121500,224151803,377,376,377,376,3823
|
|
20231107,121400,222712550,377,377,377,376,1394
|
|
20231107,121300,222187021,377,379,379,377,12267
|
|
20231107,121200,217554965,379,379,379,378,2013
|
|
20231107,121100,216792057,380,380,380,380,655
|
|
20231107,121000,216543157,380,379,380,379,7
|
|
20231107,120900,216540499,380,380,380,380,4
|
|
20231107,120800,216538979,380,377,380,377,1479
|
|
20231107,120700,215981252,380,380,380,377,5044
|
|
20231107,120600,214075089,379,379,380,379,1946
|
|
20231107,120500,213337551,379,381,384,379,9846
|
|
20231107,120400,209595633,381,384,384,381,1424
|
|
20231107,120300,209053041,384,384,384,384,34
|
|
20231107,120200,209039985,381,384,384,381,44
|
|
20231107,120100,209023209,382,384,384,382,1455
|
|
20231107,120000,208467389,381,381,384,381,23004
|
|
20231107,115900,199702853,382,384,384,382,11329
|
|
20231107,115800,195375167,384,382,384,382,2255
|
|
20231107,115700,194513647,384,384,384,382,1404
|
|
20231107,115600,193975511,384,384,384,384,8
|
|
20231107,115500,193972439,382,382,382,382,5000
|
|
20231107,115400,192062439,385,385,385,385,4
|
|
20231107,115300,192060899,385,385,385,385,5
|
|
20231107,115200,192058974,385,385,385,385,4
|
|
20231107,115100,192057434,382,385,385,382,17072
|
|
20231107,115000,185530190,385,386,386,385,9
|
|
20231107,114900,185526720,386,386,386,386,4
|
|
20231107,114800,185525176,386,386,386,386,4
|
|
20231107,114700,185523632,386,386,386,386,5
|
|
20231107,114600,185521702,386,386,386,386,4
|
|
20231107,114500,185520158,383,386,386,383,4186
|
|
20231107,114400,183916905,384,386,386,384,93
|
|
20231107,114300,183881183,383,386,386,383,2882
|
|
20231107,114200,182777362,386,384,386,383,1004
|
|
20231107,114100,182392817,386,386,386,383,1774
|
|
20231107,114000,181713354,386,386,387,386,6
|
|
20231107,113900,181711034,387,386,387,386,2007
|
|
20231107,113800,180936330,386,384,386,384,201
|
|
20231107,113700,180859142,384,384,384,384,240
|
|
20231107,113600,180766982,384,384,384,384,5
|
|
20231107,113500,180765062,384,384,384,384,4
|
|
20231107,113400,180763526,384,384,384,384,157
|
|
20231107,113300,180703238,384,384,384,384,5
|
|
20231107,113200,180701318,384,384,384,384,4
|
|
20231107,113100,180699782,384,384,384,384,4
|
|
20231107,113000,180698246,384,384,384,384,35
|
|
20231107,112900,180684806,386,386,386,383,17806
|
|
20231107,112800,173863603,386,386,386,386,4
|
|
20231107,112700,173862059,386,386,386,386,5
|
|
20231107,112600,173860129,386,386,386,383,1009
|
|
20231107,112500,173473240,386,385,386,384,283
|
|
20231107,112400,173364506,385,386,386,385,20
|
|
20231107,112300,173356802,386,386,386,386,4
|
|
20231107,112200,173355258,386,385,386,383,7022
|
|
20231107,112100,170659714,386,386,387,386,851
|
|
20231107,112000,170331133,386,386,386,386,7
|
|
20231107,111900,170328431,386,385,386,385,34059
|
|
20231107,111800,157215714,385,385,385,385,804
|
|
20231107,111700,156906174,385,385,385,385,204
|
|
20231107,111600,156827634,385,384,385,384,5297
|
|
20231107,111500,154793583,384,385,385,383,7442
|
|
20231107,111400,151941435,385,385,386,385,2279
|
|
20231107,111300,151063966,385,384,386,384,148
|
|
20231107,111200,151006986,384,383,386,383,7600
|
|
20231107,111100,148095579,384,386,386,384,5485
|
|
20231107,111000,145989327,386,386,386,385,3777
|
|
20231107,110900,144535176,387,386,387,386,256
|
|
20231107,110800,144436358,386,386,386,386,19
|
|
20231107,110700,144429024,386,386,386,386,24
|
|
20231107,110600,144419760,386,388,388,386,154
|
|
20231107,110500,144360308,388,388,388,388,5
|
|
20231107,110400,144358368,386,388,388,386,104
|
|
20231107,110300,144318216,388,386,388,386,12
|
|
20231107,110200,144313576,388,388,388,388,5
|
|
20231107,110100,144311636,388,388,388,388,4
|
|
20231107,110000,144310084,388,387,388,387,4
|
|
20231107,105900,144308533,388,388,388,388,7
|
|
20231107,105800,144305817,387,388,388,387,994
|
|
20231107,105700,143920200,388,388,388,388,67
|
|
20231107,105600,143894204,388,388,388,388,4
|
|
20231107,105500,143892652,388,388,388,387,606
|
|
20231107,105400,143658024,388,388,388,388,5
|
|
20231107,105300,143656084,388,387,388,387,14521
|
|
20231107,105200,138036453,388,388,388,388,4
|
|
20231107,105100,138034901,388,388,388,388,5
|
|
20231107,105000,138032961,388,388,388,388,4
|
|
20231107,104900,138031409,388,388,388,388,4
|
|
20231107,104800,138029857,388,388,388,386,5011
|
|
20231107,104700,136095589,388,388,388,386,2005
|
|
20231107,104600,135321647,388,388,388,388,5
|
|
20231107,104500,135319707,388,388,388,388,5
|
|
20231107,104400,135317767,388,388,388,386,333
|
|
20231107,104300,135188889,389,388,389,387,1007
|
|
20231107,104200,134799171,388,389,389,386,1006
|
|
20231107,104100,134410519,389,389,389,389,104
|
|
20231107,104000,134370063,390,390,390,390,205
|
|
20231107,103900,134290113,390,390,390,390,304
|
|
20231107,103800,134171553,390,390,390,390,4
|
|
20231107,103700,134169993,390,390,390,390,1075
|
|
20231107,103600,133750743,390,389,390,389,24
|
|
20231107,103500,133741394,389,388,389,388,3373
|
|
20231107,103400,132432668,388,388,388,387,23
|
|
20231107,103300,132423750,388,388,388,388,4
|
|
20231107,103200,132422198,388,388,388,388,4
|
|
20231107,103100,132420646,388,388,388,388,8
|
|
20231107,103000,132417542,388,390,390,388,3893
|
|
20231107,102900,130906357,389,390,390,389,656
|
|
20231107,102800,130651162,389,390,390,389,1503
|
|
20231107,102700,130065109,390,389,390,389,419
|
|
20231107,102600,129901712,389,388,390,388,591
|
|
20231107,102500,129671865,390,389,390,389,4734
|
|
20231107,102400,127830330,389,389,389,389,8
|
|
20231107,102300,127827218,389,388,389,388,900
|
|
20231107,102200,127477998,388,388,388,388,28
|
|
20231107,102100,127467134,388,387,388,387,1499
|
|
20231107,102000,126887005,387,387,387,387,263
|
|
20231107,101900,126785224,386,388,388,386,58
|
|
20231107,101800,126762818,384,384,384,381,2814
|
|
20231107,101700,125682346,380,386,386,380,44782
|
|
20231107,101600,108501692,388,387,388,386,7073
|
|
20231107,101500,105771251,388,388,388,388,7
|
|
20231107,101400,105768535,387,388,388,386,4740
|
|
20231107,101300,103937657,388,389,389,388,14
|
|
20231107,101200,103932219,386,391,391,386,31897
|
|
20231107,101100,91526816,391,391,391,390,7
|
|
20231107,101000,91524080,391,391,391,390,70
|
|
20231107,100900,91496713,391,391,391,391,213
|
|
20231107,100800,91413430,390,391,391,390,23
|
|
20231107,100700,91404450,391,391,391,390,15
|
|
20231107,100600,91398595,391,390,391,390,7307
|
|
20231107,100500,88548863,390,390,390,390,1535
|
|
20231107,100400,87950213,390,390,390,390,59
|
|
20231107,100300,87927203,390,390,390,388,1416
|
|
20231107,100200,87377530,390,390,390,390,7
|
|
20231107,100100,87374800,390,389,390,389,1858
|
|
20231107,100000,86652033,389,389,389,389,4036
|
|
20231107,095900,85082029,389,389,389,389,1026
|
|
20231107,095800,84682915,389,389,389,389,129
|
|
20231107,095700,84632734,389,388,389,388,1172
|
|
20231107,095600,84177879,389,389,389,389,17
|
|
20231107,095500,84171266,389,388,389,388,437
|
|
20231107,095400,84001693,388,388,388,388,2220
|
|
20231107,095300,83140333,388,389,389,388,9
|
|
20231107,095200,83136837,389,388,389,388,1029
|
|
20231107,095100,82737583,388,388,388,388,1724
|
|
20231107,095000,82068671,388,388,389,387,919
|
|
20231107,094900,81712071,389,389,389,389,25
|
|
20231107,094800,81702346,389,389,389,387,286
|
|
20231107,094700,81591652,389,388,389,387,3456
|
|
20231107,094600,80252760,389,391,391,389,1035
|
|
20231107,094500,79850137,391,391,391,389,134
|
|
20231107,094400,79797963,391,388,391,388,14
|
|
20231107,094300,79792492,391,391,391,391,96
|
|
20231107,094200,79754956,391,391,391,387,6322
|
|
20231107,094100,77303545,391,391,391,391,8
|
|
20231107,094000,77300417,391,391,391,391,1004
|
|
20231107,093900,76907853,391,389,391,389,2019
|
|
20231107,093800,76120986,389,389,389,389,15
|
|
20231107,093700,76115151,389,389,389,388,229
|
|
20231107,093600,76026120,389,390,390,387,3794
|
|
20231107,093500,74555231,389,390,390,389,261
|
|
20231107,093400,74453495,390,388,390,388,6331
|
|
20231107,093300,71997039,390,390,391,388,1610
|
|
20231107,093200,71372079,391,391,391,389,7007
|
|
20231107,093100,68642304,391,392,392,389,1704
|
|
20231107,093000,67979030,392,392,392,389,7126
|
|
20231107,092900,65201600,393,393,393,390,6021
|
|
20231107,092800,62853227,393,393,393,390,13878
|
|
20231107,092700,57430843,391,393,393,391,5195
|
|
20231107,092600,55399582,394,392,395,390,2424
|
|
20231107,092500,54450822,392,395,395,391,5649
|
|
20231107,092400,52238340,393,393,393,392,5343
|
|
20231107,092300,50138772,393,395,395,393,416
|
|
20231107,092200,49975276,394,394,395,394,5008
|
|
20231107,092100,48002120,394,395,395,394,13
|
|
20231107,092000,47996993,394,397,399,394,82
|
|
20231107,091900,47964506,399,391,399,391,14039
|
|
20231107,091800,42462052,391,391,391,391,4
|
|
20231107,091700,42460488,391,391,391,391,4
|
|
20231107,091600,42458924,390,389,391,388,1172
|
|
20231107,091500,42003577,391,391,391,390,1343
|
|
20231107,091400,41478775,391,390,391,389,3041
|
|
20231107,091300,40294249,390,393,393,389,10912
|
|
20231107,091200,36038353,392,393,393,392,431
|
|
20231107,091100,35869395,391,391,391,391,2287
|
|
20231107,091000,34975178,390,393,393,390,4221
|
|
20231107,090900,33323854,393,392,393,392,1024
|
|
20231107,090800,32921438,392,393,393,392,32
|
|
20231107,090700,32908890,391,391,393,391,1410
|
|
20231107,090600,32357512,391,389,391,388,7688
|
|
20231107,090500,29354933,388,389,389,388,204
|
|
20231107,090400,29275777,389,392,392,389,29562
|
|
20231107,090300,17743619,393,395,395,392,3919
|
|
20231107,090200,16199194,395,395,395,395,19
|
|
20231107,090100,16191689,397,402,402,395,23519
|
|
20231107,090000,6860634,404,398,411,398,17181
|