653 lines
29 KiB
CSV
653 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,195000,345717906,374,374,374,374,36249
|
|
20231108,194900,345717906,374,374,374,374,0
|
|
20231108,194800,345717906,374,374,374,374,0
|
|
20231108,194700,345717906,374,374,374,374,0
|
|
20231108,194600,345717906,374,374,374,374,0
|
|
20231108,194500,345717906,374,374,374,374,0
|
|
20231108,194400,345717906,374,374,374,374,0
|
|
20231108,194300,345717906,374,374,374,374,0
|
|
20231108,194200,345717906,374,374,374,374,0
|
|
20231108,194100,345717906,374,374,374,374,0
|
|
20231108,194000,345717906,374,374,374,374,0
|
|
20231108,193900,345717906,374,374,374,374,0
|
|
20231108,193800,345717906,374,374,374,374,0
|
|
20231108,193700,345717906,374,374,374,374,0
|
|
20231108,193600,345717906,374,374,374,374,0
|
|
20231108,193500,345717906,374,374,374,374,0
|
|
20231108,193400,345717906,374,374,374,374,0
|
|
20231108,193300,345717906,374,374,374,374,0
|
|
20231108,193200,345717906,374,374,374,374,0
|
|
20231108,193100,345717906,374,374,374,374,0
|
|
20231108,193000,345717906,374,374,374,374,0
|
|
20231108,192900,345717906,374,374,374,374,0
|
|
20231108,192800,345717906,374,374,374,374,0
|
|
20231108,192700,345717906,374,374,374,374,0
|
|
20231108,192600,345717906,374,374,374,374,0
|
|
20231108,192500,345717906,374,374,374,374,0
|
|
20231108,192400,345717906,374,374,374,374,0
|
|
20231108,192300,345717906,374,374,374,374,0
|
|
20231108,192200,345717906,374,374,374,374,0
|
|
20231108,192100,345717906,374,374,374,374,0
|
|
20231108,192000,345717906,374,374,374,374,36249
|
|
20231108,191900,345717906,374,374,374,374,0
|
|
20231108,191800,345717906,374,374,374,374,0
|
|
20231108,191700,345717906,374,374,374,374,0
|
|
20231108,191600,345717906,374,374,374,374,0
|
|
20231108,191500,345717906,374,374,374,374,0
|
|
20231108,191400,345717906,374,374,374,374,0
|
|
20231108,191300,345717906,374,374,374,374,0
|
|
20231108,191200,345717906,374,374,374,374,0
|
|
20231108,191100,345717906,374,374,374,374,0
|
|
20231108,191000,345717906,374,374,374,374,0
|
|
20231108,190900,345717906,374,374,374,374,0
|
|
20231108,190800,345717906,374,374,374,374,0
|
|
20231108,190700,345717906,374,374,374,374,0
|
|
20231108,190600,345717906,374,374,374,374,0
|
|
20231108,190500,345717906,374,374,374,374,0
|
|
20231108,190400,345717906,374,374,374,374,0
|
|
20231108,190300,345717906,374,374,374,374,0
|
|
20231108,190200,345717906,374,374,374,374,0
|
|
20231108,190100,345717906,374,374,374,374,0
|
|
20231108,190000,345717906,374,374,374,374,0
|
|
20231108,185900,345717906,374,374,374,374,0
|
|
20231108,185800,345717906,374,374,374,374,0
|
|
20231108,185700,345717906,374,374,374,374,0
|
|
20231108,185600,345717906,374,374,374,374,0
|
|
20231108,185500,345717906,374,374,374,374,0
|
|
20231108,185400,345717906,374,374,374,374,0
|
|
20231108,185300,345717906,374,374,374,374,0
|
|
20231108,185200,345717906,374,374,374,374,0
|
|
20231108,185100,345717906,374,374,374,374,0
|
|
20231108,185000,345717906,374,374,374,374,36249
|
|
20231108,184900,345717906,374,374,374,374,0
|
|
20231108,184800,345717906,374,374,374,374,0
|
|
20231108,184700,345717906,374,374,374,374,0
|
|
20231108,184600,345717906,374,374,374,374,0
|
|
20231108,184500,345717906,374,374,374,374,0
|
|
20231108,184400,345717906,374,374,374,374,0
|
|
20231108,184300,345717906,374,374,374,374,0
|
|
20231108,184200,345717906,374,374,374,374,0
|
|
20231108,184100,345717906,374,374,374,374,0
|
|
20231108,184000,345717906,374,374,374,374,0
|
|
20231108,183900,345717906,374,374,374,374,0
|
|
20231108,183800,345717906,374,374,374,374,0
|
|
20231108,183700,345717906,374,374,374,374,0
|
|
20231108,183600,345717906,374,374,374,374,0
|
|
20231108,183500,345717906,374,374,374,374,0
|
|
20231108,183400,345717906,374,374,374,374,0
|
|
20231108,183300,345717906,374,374,374,374,0
|
|
20231108,183200,345717906,374,374,374,374,0
|
|
20231108,183100,345717906,374,374,374,374,0
|
|
20231108,183000,345717906,374,374,374,374,0
|
|
20231108,182900,345717906,374,374,374,374,0
|
|
20231108,182800,345717906,374,374,374,374,0
|
|
20231108,182700,345717906,374,374,374,374,0
|
|
20231108,182600,345717906,374,374,374,374,0
|
|
20231108,182500,345717906,374,374,374,374,0
|
|
20231108,182400,345717906,374,374,374,374,0
|
|
20231108,182300,345717906,374,374,374,374,0
|
|
20231108,182200,345717906,374,374,374,374,0
|
|
20231108,182100,345717906,374,374,374,374,0
|
|
20231108,182000,345717906,374,374,374,374,36249
|
|
20231108,181900,345717906,374,374,374,374,0
|
|
20231108,181800,345717906,374,374,374,374,0
|
|
20231108,181700,345717906,374,374,374,374,0
|
|
20231108,181600,345717906,374,374,374,374,0
|
|
20231108,181500,345717906,374,374,374,374,0
|
|
20231108,181400,345717906,374,374,374,374,0
|
|
20231108,181300,345717906,374,374,374,374,0
|
|
20231108,181200,345717906,374,374,374,374,0
|
|
20231108,181100,345717906,374,374,374,374,0
|
|
20231108,181000,345717906,374,374,374,374,0
|
|
20231108,180900,345717906,374,374,374,374,0
|
|
20231108,180800,345717906,374,374,374,374,0
|
|
20231108,180700,345717906,374,374,374,374,0
|
|
20231108,180600,345717906,374,374,374,374,0
|
|
20231108,180500,345717906,374,374,374,374,0
|
|
20231108,180400,345717906,374,374,374,374,0
|
|
20231108,180300,345717906,374,374,374,374,0
|
|
20231108,180200,345717906,374,374,374,374,0
|
|
20231108,180100,345717906,374,374,374,374,0
|
|
20231108,180000,345717906,374,374,374,374,0
|
|
20231108,175900,345717906,374,374,374,374,0
|
|
20231108,175800,345717906,374,374,374,374,0
|
|
20231108,175700,345717906,374,374,374,374,0
|
|
20231108,175600,345717906,374,374,374,374,0
|
|
20231108,175500,345717906,374,374,374,374,0
|
|
20231108,175400,345717906,374,374,374,374,0
|
|
20231108,175300,345717906,374,374,374,374,0
|
|
20231108,175200,345717906,374,374,374,374,0
|
|
20231108,175100,345717906,374,374,374,374,0
|
|
20231108,175000,345717906,374,374,374,374,36249
|
|
20231108,174900,345717906,374,374,374,374,0
|
|
20231108,174800,345717906,374,374,374,374,0
|
|
20231108,174700,345717906,374,374,374,374,0
|
|
20231108,174600,345717906,374,374,374,374,0
|
|
20231108,174500,345717906,374,374,374,374,0
|
|
20231108,174400,345717906,374,374,374,374,0
|
|
20231108,174300,345717906,374,374,374,374,0
|
|
20231108,174200,345717906,374,374,374,374,0
|
|
20231108,174100,345717906,374,374,374,374,0
|
|
20231108,174000,345717906,374,374,374,374,0
|
|
20231108,173900,345717906,374,374,374,374,0
|
|
20231108,173800,345717906,374,374,374,374,0
|
|
20231108,173700,345717906,374,374,374,374,0
|
|
20231108,173600,345717906,374,374,374,374,0
|
|
20231108,173500,345717906,374,374,374,374,0
|
|
20231108,173400,345717906,374,374,374,374,0
|
|
20231108,173300,345717906,374,374,374,374,0
|
|
20231108,173200,345717906,374,374,374,374,0
|
|
20231108,173100,345717906,374,374,374,374,0
|
|
20231108,173000,345717906,374,374,374,374,0
|
|
20231108,172900,345717906,374,374,374,374,0
|
|
20231108,172800,345717906,374,374,374,374,0
|
|
20231108,172700,345717906,374,374,374,374,0
|
|
20231108,172600,345717906,374,374,374,374,0
|
|
20231108,172500,345717906,374,374,374,374,0
|
|
20231108,172400,345717906,374,374,374,374,0
|
|
20231108,172300,345717906,374,374,374,374,0
|
|
20231108,172200,345717906,374,374,374,374,0
|
|
20231108,172100,345717906,374,374,374,374,0
|
|
20231108,172000,345717906,374,374,374,374,36249
|
|
20231108,171900,345717906,374,374,374,374,0
|
|
20231108,171800,345717906,374,374,374,374,0
|
|
20231108,171700,345717906,374,374,374,374,0
|
|
20231108,171600,345717906,374,374,374,374,0
|
|
20231108,171500,345717906,374,374,374,374,0
|
|
20231108,171400,345717906,374,374,374,374,0
|
|
20231108,171300,345717906,374,374,374,374,0
|
|
20231108,171200,345717906,374,374,374,374,0
|
|
20231108,171100,345717906,374,374,374,374,0
|
|
20231108,171000,345717906,374,374,374,374,0
|
|
20231108,170900,345717906,374,374,374,374,0
|
|
20231108,170800,345717906,374,374,374,374,0
|
|
20231108,170700,345717906,374,374,374,374,0
|
|
20231108,170600,345717906,374,374,374,374,0
|
|
20231108,170500,345717906,374,374,374,374,0
|
|
20231108,170400,345717906,374,374,374,374,0
|
|
20231108,170300,345717906,374,374,374,374,0
|
|
20231108,170200,345717906,374,374,374,374,0
|
|
20231108,170100,345717906,374,374,374,374,0
|
|
20231108,170000,345717906,374,374,374,374,0
|
|
20231108,165900,345717906,374,374,374,374,0
|
|
20231108,165800,345717906,374,374,374,374,0
|
|
20231108,165700,345717906,374,374,374,374,0
|
|
20231108,165600,345717906,374,374,374,374,0
|
|
20231108,165500,345717906,374,374,374,374,0
|
|
20231108,165400,345717906,374,374,374,374,0
|
|
20231108,165300,345717906,374,374,374,374,0
|
|
20231108,165200,345717906,374,374,374,374,0
|
|
20231108,165100,345717906,374,374,374,374,0
|
|
20231108,165000,345717906,374,374,374,374,36249
|
|
20231108,164900,345717906,374,374,374,374,0
|
|
20231108,164800,345717906,374,374,374,374,0
|
|
20231108,164700,345717906,374,374,374,374,0
|
|
20231108,164600,345717906,374,374,374,374,0
|
|
20231108,164500,345717906,374,374,374,374,0
|
|
20231108,164400,345717906,374,374,374,374,0
|
|
20231108,164300,345717906,374,374,374,374,0
|
|
20231108,164200,345717906,374,374,374,374,0
|
|
20231108,164100,345717906,374,374,374,374,0
|
|
20231108,164000,345717906,374,374,374,374,0
|
|
20231108,163900,345717906,374,374,374,374,0
|
|
20231108,163800,345717906,374,374,374,374,0
|
|
20231108,163700,345717906,374,374,374,374,0
|
|
20231108,163600,345717906,374,374,374,374,0
|
|
20231108,163500,345717906,374,374,374,374,0
|
|
20231108,163400,345717906,374,374,374,374,0
|
|
20231108,163300,345717906,374,374,374,374,0
|
|
20231108,163200,345717906,374,374,374,374,0
|
|
20231108,163100,345717906,374,374,374,374,0
|
|
20231108,163000,345717906,374,374,374,374,0
|
|
20231108,162900,345717906,374,374,374,374,0
|
|
20231108,162800,345717906,374,374,374,374,0
|
|
20231108,162700,345717906,374,374,374,374,0
|
|
20231108,162600,345717906,374,374,374,374,0
|
|
20231108,162500,345717906,374,374,374,374,0
|
|
20231108,162400,345717906,374,374,374,374,0
|
|
20231108,162300,345717906,374,374,374,374,0
|
|
20231108,162200,345717906,374,374,374,374,0
|
|
20231108,162100,345717906,374,374,374,374,0
|
|
20231108,162000,345717906,374,374,374,374,36249
|
|
20231108,161900,345717906,374,374,374,374,0
|
|
20231108,161800,345717906,374,374,374,374,0
|
|
20231108,161700,345717906,374,374,374,374,0
|
|
20231108,161600,345717906,374,374,374,374,0
|
|
20231108,161500,345717906,374,374,374,374,0
|
|
20231108,161400,345717906,374,374,374,374,0
|
|
20231108,161300,345717906,374,374,374,374,0
|
|
20231108,161200,345717906,374,374,374,374,0
|
|
20231108,161100,345717906,374,374,374,374,0
|
|
20231108,161000,345717906,374,374,374,374,0
|
|
20231108,160900,345717906,374,374,374,374,0
|
|
20231108,160800,345717906,374,374,374,374,0
|
|
20231108,160700,345717906,374,374,374,374,0
|
|
20231108,160600,345717906,374,374,374,374,0
|
|
20231108,160500,345717906,374,374,374,374,0
|
|
20231108,160400,345717906,374,374,374,374,0
|
|
20231108,160300,345717906,374,374,374,374,0
|
|
20231108,160200,345717906,374,374,374,374,0
|
|
20231108,160100,345717906,374,374,374,374,0
|
|
20231108,160000,345717906,374,374,374,374,0
|
|
20231108,155900,345717906,374,374,374,374,0
|
|
20231108,155800,345717906,374,374,374,374,0
|
|
20231108,155700,345717906,374,374,374,374,0
|
|
20231108,155600,345717906,374,374,374,374,0
|
|
20231108,155500,345717906,374,374,374,374,0
|
|
20231108,155400,345717906,374,374,374,374,0
|
|
20231108,155300,345717906,374,374,374,374,0
|
|
20231108,155200,345717906,374,374,374,374,0
|
|
20231108,155100,345717906,374,374,374,374,0
|
|
20231108,155000,345717906,374,374,374,374,36249
|
|
20231108,154900,345717906,374,374,374,374,0
|
|
20231108,154800,345717906,374,374,374,374,0
|
|
20231108,154700,345717906,374,374,374,374,0
|
|
20231108,154600,345717906,374,374,374,374,0
|
|
20231108,154500,345717906,374,374,374,374,0
|
|
20231108,154400,345717906,374,374,374,374,0
|
|
20231108,154300,345717906,374,374,374,374,0
|
|
20231108,154200,345717906,374,374,374,374,0
|
|
20231108,154100,345717906,374,374,374,374,0
|
|
20231108,154000,345717906,374,374,374,374,0
|
|
20231108,153900,345717906,374,374,374,374,0
|
|
20231108,153800,345717906,374,374,374,374,0
|
|
20231108,153700,345717906,374,374,374,374,0
|
|
20231108,153600,345717906,374,374,374,374,0
|
|
20231108,153500,345717906,374,374,374,374,0
|
|
20231108,153400,345717906,374,374,374,374,0
|
|
20231108,153300,345717906,374,374,374,374,0
|
|
20231108,153200,345717906,374,374,374,374,0
|
|
20231108,153100,345717906,374,374,374,374,0
|
|
20231108,153000,345717906,374,374,374,374,36249
|
|
20231108,152900,332160780,380,380,380,380,0
|
|
20231108,152800,332160780,380,380,380,380,0
|
|
20231108,152700,332160780,380,380,380,380,0
|
|
20231108,152600,332160780,380,380,380,380,0
|
|
20231108,152500,332160780,380,380,380,380,0
|
|
20231108,152400,332160780,380,380,380,380,0
|
|
20231108,152300,332160780,380,380,380,380,0
|
|
20231108,152200,332160780,380,380,380,380,0
|
|
20231108,152100,332160780,380,380,380,380,0
|
|
20231108,152000,332160780,380,380,380,380,0
|
|
20231108,151900,332160780,380,380,380,379,1258
|
|
20231108,151800,331682756,378,380,380,378,306
|
|
20231108,151700,331566783,380,377,381,377,1217
|
|
20231108,151600,331106990,375,375,377,375,6462
|
|
20231108,151500,328681871,376,377,377,376,4795
|
|
20231108,151400,326875808,380,379,380,379,19
|
|
20231108,151300,326868600,378,378,380,378,144
|
|
20231108,151200,326814126,379,378,379,378,20
|
|
20231108,151100,326806556,380,380,380,380,1
|
|
20231108,151000,326806176,379,379,379,379,15
|
|
20231108,150900,326800491,380,379,380,379,2801
|
|
20231108,150800,325736112,380,380,380,380,26
|
|
20231108,150700,325726232,375,375,375,375,0
|
|
20231108,150600,325726232,375,377,379,375,21481
|
|
20231108,150500,317659576,377,377,377,377,1400
|
|
20231108,150400,317131776,377,377,377,377,530
|
|
20231108,150300,316931966,381,381,381,381,1
|
|
20231108,150200,316931585,380,380,380,380,231
|
|
20231108,150100,316843805,380,379,380,379,23
|
|
20231108,150000,316835085,379,379,379,379,0
|
|
20231108,145900,316835085,379,379,379,379,7
|
|
20231108,145800,316832432,377,376,377,376,5479
|
|
20231108,145700,314767249,376,378,378,376,33714
|
|
20231108,145600,302066280,378,379,380,378,84
|
|
20231108,145500,302034509,379,379,379,379,527
|
|
20231108,145400,301834776,382,382,382,382,1
|
|
20231108,145300,301834394,382,380,382,380,105
|
|
20231108,145200,301794459,380,380,380,380,0
|
|
20231108,145100,301794459,380,380,380,380,0
|
|
20231108,145000,301794459,380,381,381,380,1637
|
|
20231108,144900,301172174,382,379,382,379,440
|
|
20231108,144800,301005078,378,378,378,378,0
|
|
20231108,144700,301005078,378,377,378,376,852
|
|
20231108,144600,300684409,377,377,377,377,6
|
|
20231108,144500,300682147,376,379,379,376,4615
|
|
20231108,144400,298941508,378,378,378,378,2492
|
|
20231108,144300,297999532,382,382,382,382,0
|
|
20231108,144200,297999532,382,382,382,382,0
|
|
20231108,144100,297999532,382,379,382,379,51
|
|
20231108,144000,297980053,384,379,384,379,6511
|
|
20231108,143900,295509503,377,378,378,377,1110
|
|
20231108,143800,295089933,378,380,380,377,1090
|
|
20231108,143700,294676163,380,380,380,380,1
|
|
20231108,143600,294675783,378,378,378,378,1000
|
|
20231108,143500,294297783,378,378,378,378,4123
|
|
20231108,143400,292739289,378,378,378,378,0
|
|
20231108,143300,292739289,378,378,378,378,71
|
|
20231108,143200,292712451,378,378,378,378,32
|
|
20231108,143100,292700355,378,378,378,378,529
|
|
20231108,143000,292500393,378,378,378,378,0
|
|
20231108,142900,292500393,378,378,378,378,489
|
|
20231108,142800,292315551,379,379,379,379,0
|
|
20231108,142700,292315551,379,379,379,379,0
|
|
20231108,142600,292315551,379,381,381,379,32746
|
|
20231108,142500,279857801,381,381,381,381,0
|
|
20231108,142400,279857801,381,381,381,381,0
|
|
20231108,142300,279857801,381,381,381,381,0
|
|
20231108,142200,279857801,381,381,381,381,0
|
|
20231108,142100,279857801,381,381,381,381,0
|
|
20231108,142000,279857801,381,381,381,381,0
|
|
20231108,141900,279857801,381,381,381,381,0
|
|
20231108,141800,279857801,381,380,381,380,11622
|
|
20231108,141700,275430475,380,381,381,380,1105
|
|
20231108,141600,275009477,382,382,382,382,74
|
|
20231108,141500,274981209,382,382,382,382,2426
|
|
20231108,141400,274054477,383,383,383,383,236
|
|
20231108,141300,273964089,383,383,383,383,0
|
|
20231108,141200,273964089,383,383,383,383,18
|
|
20231108,141100,273957195,382,384,384,382,84
|
|
20231108,141000,273925007,384,384,384,384,17
|
|
20231108,140900,273918479,384,384,384,384,1
|
|
20231108,140800,273918095,383,382,383,381,54
|
|
20231108,140700,273897472,382,381,383,381,339
|
|
20231108,140600,273768185,382,382,382,382,16
|
|
20231108,140500,273762073,383,383,383,383,159
|
|
20231108,140400,273701176,384,384,384,384,0
|
|
20231108,140300,273701176,384,384,384,384,31
|
|
20231108,140200,273689272,383,383,383,383,127
|
|
20231108,140100,273640631,383,383,383,383,8
|
|
20231108,140000,273637567,383,383,383,383,126
|
|
20231108,135900,273589309,384,384,384,384,0
|
|
20231108,135800,273589309,384,384,384,384,0
|
|
20231108,135700,273589309,384,383,384,383,17
|
|
20231108,135600,273582793,384,384,384,384,8812
|
|
20231108,135500,270198985,385,385,385,385,0
|
|
20231108,135400,270198985,385,385,385,385,133
|
|
20231108,135300,270147780,385,385,385,385,419
|
|
20231108,135200,269986465,385,385,385,385,10
|
|
20231108,135100,269982615,385,387,387,385,203
|
|
20231108,135000,269904262,387,386,387,384,11774
|
|
20231108,134900,265355157,386,386,386,385,2658
|
|
20231108,134800,264329171,387,386,387,386,674
|
|
20231108,134700,264068964,387,388,388,387,3247
|
|
20231108,134600,262812372,388,387,389,387,15610
|
|
20231108,134500,256767236,386,383,386,383,23774
|
|
20231108,134400,247599668,385,383,385,383,48
|
|
20231108,134300,247581194,385,385,385,383,466
|
|
20231108,134200,247402226,385,385,385,385,505
|
|
20231108,134100,247207801,385,383,385,383,30350
|
|
20231108,134000,235529826,384,384,384,384,0
|
|
20231108,133900,235529826,384,384,384,384,1
|
|
20231108,133800,235529442,383,381,383,381,5000
|
|
20231108,133700,233616056,381,381,381,381,0
|
|
20231108,133600,233616056,381,381,381,381,1971
|
|
20231108,133500,232865105,383,383,383,383,39
|
|
20231108,133400,232850168,383,383,383,383,61
|
|
20231108,133300,232826805,383,383,383,383,240
|
|
20231108,133200,232734885,383,383,383,383,59
|
|
20231108,133100,232712288,383,383,383,380,5992
|
|
20231108,133000,230431809,383,382,383,381,158
|
|
20231108,132900,230371546,383,382,383,382,1509
|
|
20231108,132800,229795098,382,382,382,382,561
|
|
20231108,132700,229580796,382,381,382,381,2922
|
|
20231108,132600,228465224,383,382,383,382,180
|
|
20231108,132500,228396374,383,383,383,382,18
|
|
20231108,132400,228389489,383,382,383,381,138
|
|
20231108,132300,228336733,383,383,383,382,239
|
|
20231108,132200,228245205,383,382,383,382,142
|
|
20231108,132100,228190941,381,382,382,381,1010
|
|
20231108,132000,227806121,382,382,382,382,1
|
|
20231108,131900,227805739,379,379,379,379,0
|
|
20231108,131800,227805739,379,381,381,379,2941
|
|
20231108,131700,226691098,381,381,381,381,18
|
|
20231108,131600,226684240,380,380,380,380,1258
|
|
20231108,131500,226206200,380,380,380,380,126
|
|
20231108,131400,226158320,383,383,383,383,0
|
|
20231108,131300,226158320,383,380,383,380,797
|
|
20231108,131200,225855457,382,382,382,382,0
|
|
20231108,131100,225855457,382,381,382,381,300
|
|
20231108,131000,225740867,382,382,382,382,0
|
|
20231108,130900,225740867,382,382,382,382,0
|
|
20231108,130800,225740867,382,382,382,382,0
|
|
20231108,130700,225740867,382,382,382,382,1720
|
|
20231108,130600,225083827,382,382,382,382,0
|
|
20231108,130500,225083827,382,382,382,382,11
|
|
20231108,130400,225079625,382,381,382,381,5024
|
|
20231108,130300,223162864,381,381,381,381,4
|
|
20231108,130200,223161340,381,379,381,379,200
|
|
20231108,130100,223085278,377,377,377,377,6071
|
|
20231108,130000,220796511,377,377,377,377,585
|
|
20231108,125900,220575966,376,379,379,376,8675
|
|
20231108,125800,217311520,379,379,379,379,11
|
|
20231108,125700,217307351,378,378,378,378,0
|
|
20231108,125600,217307351,378,378,378,378,0
|
|
20231108,125500,217307351,378,378,378,378,0
|
|
20231108,125400,217307351,378,378,378,378,0
|
|
20231108,125300,217307351,378,378,378,378,308
|
|
20231108,125200,217190927,378,378,378,378,0
|
|
20231108,125100,217190927,378,378,378,378,0
|
|
20231108,125000,217190927,378,378,378,378,0
|
|
20231108,124900,217190927,378,378,378,378,1
|
|
20231108,124800,217190549,378,378,378,378,0
|
|
20231108,124700,217190549,378,378,378,378,1100
|
|
20231108,124600,216774749,377,377,377,377,0
|
|
20231108,124500,216774749,377,379,379,377,127
|
|
20231108,124400,216726845,379,380,380,379,293
|
|
20231108,124300,216615793,380,380,380,380,6
|
|
20231108,124200,216613513,379,379,379,379,87
|
|
20231108,124100,216580540,379,379,379,379,23
|
|
20231108,124000,216571823,378,378,378,378,0
|
|
20231108,123900,216571823,378,378,378,378,414
|
|
20231108,123800,216415331,378,378,378,378,80
|
|
20231108,123700,216385091,378,378,378,378,40
|
|
20231108,123600,216369971,378,378,378,378,24
|
|
20231108,123500,216360899,378,378,378,378,6
|
|
20231108,123400,216358631,378,378,378,378,2
|
|
20231108,123300,216357875,378,377,378,377,9
|
|
20231108,123200,216354479,378,378,378,376,283
|
|
20231108,123100,216248065,378,378,378,378,2
|
|
20231108,123000,216247309,376,376,376,376,807
|
|
20231108,122900,215943877,376,376,376,376,294
|
|
20231108,122800,215833333,376,376,376,376,0
|
|
20231108,122700,215833333,376,376,376,376,0
|
|
20231108,122600,215833333,376,376,376,376,1
|
|
20231108,122500,215832957,378,378,378,378,49
|
|
20231108,122400,215814435,378,378,378,378,0
|
|
20231108,122300,215814435,378,378,378,378,2400
|
|
20231108,122200,214907235,378,378,378,378,1000
|
|
20231108,122100,214529235,378,378,378,378,0
|
|
20231108,122000,214529235,378,378,378,378,10
|
|
20231108,121900,214525455,374,375,375,374,200
|
|
20231108,121800,214450650,377,377,377,377,3200
|
|
20231108,121700,213244250,377,377,377,377,0
|
|
20231108,121600,213244250,377,377,377,377,0
|
|
20231108,121500,213244250,377,374,377,374,128
|
|
20231108,121400,213196375,375,375,375,375,10
|
|
20231108,121300,213192625,375,375,375,375,650
|
|
20231108,121200,212948875,377,377,377,377,1
|
|
20231108,121100,212948498,377,377,377,377,4
|
|
20231108,121000,212946990,377,377,377,377,0
|
|
20231108,120900,212946990,377,377,377,377,1
|
|
20231108,120800,212946613,375,375,375,375,0
|
|
20231108,120700,212946613,375,375,375,375,0
|
|
20231108,120600,212946613,375,375,375,375,0
|
|
20231108,120500,212946613,375,375,375,375,0
|
|
20231108,120400,212946613,375,375,375,375,0
|
|
20231108,120300,212946613,375,375,377,375,13328
|
|
20231108,120200,207948601,377,377,377,377,0
|
|
20231108,120100,207948601,377,377,377,377,1
|
|
20231108,120000,207948224,374,376,376,374,1079
|
|
20231108,115900,207544268,377,377,377,377,0
|
|
20231108,115800,207544268,377,377,377,377,0
|
|
20231108,115700,207544268,377,377,377,377,10
|
|
20231108,115600,207540498,376,376,376,376,1
|
|
20231108,115500,207540122,376,376,376,376,0
|
|
20231108,115400,207540122,376,378,378,376,318
|
|
20231108,115300,207420526,378,378,378,378,0
|
|
20231108,115200,207420526,378,378,378,378,0
|
|
20231108,115100,207420526,378,378,378,378,0
|
|
20231108,115000,207420526,378,378,378,378,0
|
|
20231108,114900,207420526,378,378,378,378,0
|
|
20231108,114800,207420526,378,378,378,378,2
|
|
20231108,114700,207419770,378,378,378,378,0
|
|
20231108,114600,207419770,378,378,378,378,34
|
|
20231108,114500,207406918,376,376,376,376,337
|
|
20231108,114400,207280206,376,376,376,376,0
|
|
20231108,114300,207280206,376,376,376,376,0
|
|
20231108,114200,207280206,376,376,376,376,27
|
|
20231108,114100,207270054,376,378,378,376,322
|
|
20231108,114000,207148382,377,378,378,377,43
|
|
20231108,113900,207132139,378,378,378,378,130
|
|
20231108,113800,207082999,378,377,378,377,100
|
|
20231108,113700,207045249,376,376,376,376,0
|
|
20231108,113600,207045249,376,376,376,376,5
|
|
20231108,113500,207043369,376,376,376,376,0
|
|
20231108,113400,207043369,376,376,376,376,0
|
|
20231108,113300,207043369,376,376,376,376,0
|
|
20231108,113200,207043369,376,376,376,376,6
|
|
20231108,113100,207041113,373,373,373,373,0
|
|
20231108,113000,207041113,373,376,376,373,809
|
|
20231108,112900,206738465,377,377,377,377,1
|
|
20231108,112800,206738088,378,378,378,378,0
|
|
20231108,112700,206738088,378,377,378,377,150
|
|
20231108,112600,206681394,378,378,378,378,0
|
|
20231108,112500,206681394,378,377,378,377,52
|
|
20231108,112400,206661789,375,375,375,375,0
|
|
20231108,112300,206661789,375,375,375,375,0
|
|
20231108,112200,206661789,375,375,375,375,0
|
|
20231108,112100,206661789,375,375,375,375,1
|
|
20231108,112000,206661414,374,374,377,374,416
|
|
20231108,111900,206505189,374,375,375,373,565
|
|
20231108,111800,206293547,375,374,375,374,1233
|
|
20231108,111700,205832297,377,373,377,373,326
|
|
20231108,111600,205709866,373,373,374,373,33
|
|
20231108,111500,205697555,372,373,373,372,288
|
|
20231108,111400,205590236,372,373,376,372,500
|
|
20231108,111300,205403471,372,373,377,372,416
|
|
20231108,111200,205247473,373,374,374,372,1484
|
|
20231108,111100,204693888,375,374,377,374,88
|
|
20231108,111000,204660804,373,375,377,372,2616
|
|
20231108,110900,203684806,377,373,377,372,451
|
|
20231108,110800,203515639,372,373,377,372,3805
|
|
20231108,110700,202095503,372,373,377,372,7505
|
|
20231108,110600,199290196,373,374,377,373,4326
|
|
20231108,110500,197674654,373,374,377,373,780
|
|
20231108,110400,197381616,373,374,378,373,361
|
|
20231108,110300,197246161,374,373,374,373,1399
|
|
20231108,110200,196723430,374,376,379,373,2545
|
|
20231108,110100,195763192,378,378,378,378,1
|
|
20231108,110000,195762814,375,377,377,374,4113
|
|
20231108,105900,194220558,377,377,377,377,81
|
|
20231108,105800,194190021,377,377,377,377,0
|
|
20231108,105700,194190021,377,377,377,377,0
|
|
20231108,105600,194190021,377,374,377,373,470
|
|
20231108,105500,194013347,373,374,374,373,1192
|
|
20231108,105400,193567781,374,378,378,373,1420
|
|
20231108,105300,193034395,379,381,381,379,1061
|
|
20231108,105200,192631274,379,379,379,379,22
|
|
20231108,105100,192622936,381,381,381,381,0
|
|
20231108,105000,192622936,381,381,381,381,2
|
|
20231108,104900,192622174,385,385,385,385,0
|
|
20231108,104800,192622174,385,375,385,373,5649
|
|
20231108,104700,190488012,375,374,375,374,545
|
|
20231108,104600,190284147,375,375,375,374,705
|
|
20231108,104500,190019796,375,374,375,373,674
|
|
20231108,104400,189767630,374,375,375,373,639
|
|
20231108,104300,189528300,375,375,376,374,375
|
|
20231108,104200,189387680,374,374,374,374,0
|
|
20231108,104100,189387680,374,375,375,374,70
|
|
20231108,104000,189361480,374,375,375,374,260
|
|
20231108,103900,189264030,375,376,376,373,6065
|
|
20231108,103800,186989994,375,377,377,375,822
|
|
20231108,103700,186680941,376,378,378,376,10
|
|
20231108,103600,186677179,377,377,377,377,630
|
|
20231108,103500,186439669,377,376,377,376,68
|
|
20231108,103400,186414088,375,376,376,375,1313
|
|
20231108,103300,185921293,375,376,376,375,8464
|
|
20231108,103200,182746922,375,376,376,375,440
|
|
20231108,103100,182581651,376,376,376,375,1615
|
|
20231108,103000,181974515,376,376,376,376,829
|
|
20231108,102900,181662811,376,376,376,376,75
|
|
20231108,102800,181634611,377,377,377,377,865
|
|
20231108,102700,181308506,377,380,380,377,4520
|
|
20231108,102600,179600276,380,380,380,380,0
|
|
20231108,102500,179600276,380,380,380,380,2275
|
|
20231108,102400,178735776,380,381,381,380,851
|
|
20231108,102300,178412395,380,380,380,380,0
|
|
20231108,102200,178412395,380,380,380,380,0
|
|
20231108,102100,178412395,380,380,380,380,208
|
|
20231108,102000,178333355,384,384,384,384,2004
|
|
20231108,101900,177563819,385,380,385,380,24
|
|
20231108,101800,177554694,382,382,382,382,8376
|
|
20231108,101700,174355062,380,383,383,380,5454
|
|
20231108,101600,172279902,385,385,385,380,38
|
|
20231108,101500,172265287,385,385,386,385,23297
|
|
20231108,101400,163287333,385,385,385,384,2462
|
|
20231108,101300,162340874,385,375,385,375,48080
|
|
20231108,101200,144129051,375,374,375,374,8976
|
|
20231108,101100,140769253,374,374,376,374,6798
|
|
20231108,101000,138226799,375,375,376,375,4135
|
|
20231108,100900,136676154,375,375,375,375,406
|
|
20231108,100800,136523904,377,377,377,377,100
|
|
20231108,100700,136486204,375,375,375,375,10
|
|
20231108,100600,136482454,375,375,375,375,1130
|
|
20231108,100500,136058704,375,375,375,375,493
|
|
20231108,100400,135873829,375,375,375,375,6527
|
|
20231108,100300,133426204,375,375,375,375,202
|
|
20231108,100200,133350454,377,377,377,377,1
|
|
20231108,100100,133350077,375,375,375,375,280
|
|
20231108,100000,133245077,375,377,377,375,21535
|
|
20231108,095900,125144694,374,375,375,374,9253
|
|
20231108,095800,121679072,375,375,375,375,1247
|
|
20231108,095700,121211447,374,374,374,374,700
|
|
20231108,095600,120949647,374,374,374,374,2282
|
|
20231108,095500,120096179,371,374,374,371,238
|
|
20231108,095400,120007857,371,371,371,371,203
|
|
20231108,095300,119932544,374,374,374,373,172
|
|
20231108,095200,119868233,371,371,371,371,17
|
|
20231108,095100,119861926,370,370,370,370,0
|
|
20231108,095000,119861926,370,370,370,370,10
|
|
20231108,094900,119858226,370,372,372,370,23368
|
|
20231108,094800,111194178,372,372,372,372,0
|
|
20231108,094700,111194178,372,375,375,372,350
|
|
20231108,094600,111063675,372,372,372,372,0
|
|
20231108,094500,111063675,372,372,373,372,3120
|
|
20231108,094400,109903034,372,376,376,372,24532
|
|
20231108,094300,100739101,377,377,377,377,4436
|
|
20231108,094200,99066729,376,377,377,376,610
|
|
20231108,094100,98837314,376,378,378,376,2913
|
|
20231108,094000,97739140,377,378,378,376,3516
|
|
20231108,093900,96413424,379,379,379,378,119
|
|
20231108,093800,96368325,379,380,380,379,112
|
|
20231108,093700,96325870,381,381,381,379,665
|
|
20231108,093600,96072507,381,380,382,377,2804
|
|
20231108,093500,95005177,380,378,380,377,4563
|
|
20231108,093400,93273724,379,378,379,377,3391
|
|
20231108,093300,91990569,378,374,380,373,3962
|
|
20231108,093200,90500921,374,374,375,374,6144
|
|
20231108,093100,88201960,375,372,375,372,64
|
|
20231108,093000,88177984,373,375,375,372,6249
|
|
20231108,092900,85838152,374,372,374,372,5340
|
|
20231108,092800,83841038,370,371,371,370,6161
|
|
20231108,092700,81557706,371,371,374,371,240
|
|
20231108,092600,81468653,371,374,374,370,36
|
|
20231108,092500,81455275,374,372,374,370,9190
|
|
20231108,092400,78054031,373,372,373,371,3004
|
|
20231108,092300,76938150,372,371,373,371,1118
|
|
20231108,092200,76522259,370,368,370,367,9148
|
|
20231108,092100,73160050,369,371,374,369,17846
|
|
20231108,092000,66563944,371,372,373,371,50
|
|
20231108,091900,66545370,372,372,372,369,6609
|
|
20231108,091800,64105310,369,370,370,369,1809
|
|
20231108,091700,63436969,370,371,371,370,13918
|
|
20231108,091600,58282227,370,374,374,370,17978
|
|
20231108,091500,51590824,374,376,376,373,18204
|
|
20231108,091400,44775441,375,376,376,375,7556
|
|
20231108,091300,41940146,375,378,378,375,11676
|
|
20231108,091200,37539808,378,378,379,377,1102
|
|
20231108,091100,37122258,377,377,378,376,6811
|
|
20231108,091000,34549317,377,376,377,375,10344
|
|
20231108,090900,30665285,376,378,378,375,7094
|
|
20231108,090800,27997704,379,375,379,375,1122
|
|
20231108,090700,27574708,379,380,380,373,6268
|
|
20231108,090600,25219399,378,379,379,377,8188
|
|
20231108,090500,22123945,380,379,380,379,1092
|
|
20231108,090400,21709275,381,386,386,380,15518
|
|
20231108,090300,15811928,386,380,386,380,3466
|
|
20231108,090200,14494779,379,377,379,377,13451
|
|
20231108,090100,9408920,375,377,377,371,21621
|
|
20231108,090000,1341040,377,375,377,375,3571
|