673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,201000,314715267,849,849,849,849,14093
|
|
20231113,200900,314715267,849,849,849,849,0
|
|
20231113,200800,314715267,849,849,849,849,0
|
|
20231113,200700,314715267,849,849,849,849,0
|
|
20231113,200600,314715267,849,849,849,849,0
|
|
20231113,200500,314715267,849,849,849,849,0
|
|
20231113,200400,314715267,849,849,849,849,0
|
|
20231113,200300,314715267,849,849,849,849,0
|
|
20231113,200200,314715267,849,849,849,849,0
|
|
20231113,200100,314715267,849,849,849,849,0
|
|
20231113,200000,314715267,849,849,849,849,0
|
|
20231113,195900,314715267,849,849,849,849,0
|
|
20231113,195800,314715267,849,849,849,849,0
|
|
20231113,195700,314715267,849,849,849,849,0
|
|
20231113,195600,314715267,849,849,849,849,0
|
|
20231113,195500,314715267,849,849,849,849,0
|
|
20231113,195400,314715267,849,849,849,849,0
|
|
20231113,195300,314715267,849,849,849,849,0
|
|
20231113,195200,314715267,849,849,849,849,0
|
|
20231113,195100,314715267,849,849,849,849,0
|
|
20231113,195000,314715267,849,849,849,849,0
|
|
20231113,194900,314715267,849,849,849,849,0
|
|
20231113,194800,314715267,849,849,849,849,0
|
|
20231113,194700,314715267,849,849,849,849,0
|
|
20231113,194600,314715267,849,849,849,849,0
|
|
20231113,194500,314715267,849,849,849,849,0
|
|
20231113,194400,314715267,849,849,849,849,0
|
|
20231113,194300,314715267,849,849,849,849,0
|
|
20231113,194200,314715267,849,849,849,849,0
|
|
20231113,194100,314715267,849,849,849,849,0
|
|
20231113,194000,314715267,849,849,849,849,14093
|
|
20231113,193900,314715267,849,849,849,849,0
|
|
20231113,193800,314715267,849,849,849,849,0
|
|
20231113,193700,314715267,849,849,849,849,0
|
|
20231113,193600,314715267,849,849,849,849,0
|
|
20231113,193500,314715267,849,849,849,849,0
|
|
20231113,193400,314715267,849,849,849,849,0
|
|
20231113,193300,314715267,849,849,849,849,0
|
|
20231113,193200,314715267,849,849,849,849,0
|
|
20231113,193100,314715267,849,849,849,849,0
|
|
20231113,193000,314715267,849,849,849,849,0
|
|
20231113,192900,314715267,849,849,849,849,0
|
|
20231113,192800,314715267,849,849,849,849,0
|
|
20231113,192700,314715267,849,849,849,849,0
|
|
20231113,192600,314715267,849,849,849,849,0
|
|
20231113,192500,314715267,849,849,849,849,0
|
|
20231113,192400,314715267,849,849,849,849,0
|
|
20231113,192300,314715267,849,849,849,849,0
|
|
20231113,192200,314715267,849,849,849,849,0
|
|
20231113,192100,314715267,849,849,849,849,0
|
|
20231113,192000,314715267,849,849,849,849,0
|
|
20231113,191900,314715267,849,849,849,849,0
|
|
20231113,191800,314715267,849,849,849,849,0
|
|
20231113,191700,314715267,849,849,849,849,0
|
|
20231113,191600,314715267,849,849,849,849,0
|
|
20231113,191500,314715267,849,849,849,849,0
|
|
20231113,191400,314715267,849,849,849,849,0
|
|
20231113,191300,314715267,849,849,849,849,0
|
|
20231113,191200,314715267,849,849,849,849,0
|
|
20231113,191100,314715267,849,849,849,849,0
|
|
20231113,191000,314715267,849,849,849,849,14093
|
|
20231113,190900,314715267,849,849,849,849,0
|
|
20231113,190800,314715267,849,849,849,849,0
|
|
20231113,190700,314715267,849,849,849,849,0
|
|
20231113,190600,314715267,849,849,849,849,0
|
|
20231113,190500,314715267,849,849,849,849,0
|
|
20231113,190400,314715267,849,849,849,849,0
|
|
20231113,190300,314715267,849,849,849,849,0
|
|
20231113,190200,314715267,849,849,849,849,0
|
|
20231113,190100,314715267,849,849,849,849,0
|
|
20231113,190000,314715267,849,849,849,849,0
|
|
20231113,185900,314715267,849,849,849,849,0
|
|
20231113,185800,314715267,849,849,849,849,0
|
|
20231113,185700,314715267,849,849,849,849,0
|
|
20231113,185600,314715267,849,849,849,849,0
|
|
20231113,185500,314715267,849,849,849,849,0
|
|
20231113,185400,314715267,849,849,849,849,0
|
|
20231113,185300,314715267,849,849,849,849,0
|
|
20231113,185200,314715267,849,849,849,849,0
|
|
20231113,185100,314715267,849,849,849,849,0
|
|
20231113,185000,314715267,849,849,849,849,0
|
|
20231113,184900,314715267,849,849,849,849,0
|
|
20231113,184800,314715267,849,849,849,849,0
|
|
20231113,184700,314715267,849,849,849,849,0
|
|
20231113,184600,314715267,849,849,849,849,0
|
|
20231113,184500,314715267,849,849,849,849,0
|
|
20231113,184400,314715267,849,849,849,849,0
|
|
20231113,184300,314715267,849,849,849,849,0
|
|
20231113,184200,314715267,849,849,849,849,0
|
|
20231113,184100,314715267,849,849,849,849,0
|
|
20231113,184000,314715267,849,849,849,849,14093
|
|
20231113,183900,314715267,849,849,849,849,0
|
|
20231113,183800,314715267,849,849,849,849,0
|
|
20231113,183700,314715267,849,849,849,849,0
|
|
20231113,183600,314715267,849,849,849,849,0
|
|
20231113,183500,314715267,849,849,849,849,0
|
|
20231113,183400,314715267,849,849,849,849,0
|
|
20231113,183300,314715267,849,849,849,849,0
|
|
20231113,183200,314715267,849,849,849,849,0
|
|
20231113,183100,314715267,849,849,849,849,0
|
|
20231113,183000,314715267,849,849,849,849,0
|
|
20231113,182900,314715267,849,849,849,849,0
|
|
20231113,182800,314715267,849,849,849,849,0
|
|
20231113,182700,314715267,849,849,849,849,0
|
|
20231113,182600,314715267,849,849,849,849,0
|
|
20231113,182500,314715267,849,849,849,849,0
|
|
20231113,182400,314715267,849,849,849,849,0
|
|
20231113,182300,314715267,849,849,849,849,0
|
|
20231113,182200,314715267,849,849,849,849,0
|
|
20231113,182100,314715267,849,849,849,849,0
|
|
20231113,182000,314715267,849,849,849,849,0
|
|
20231113,181900,314715267,849,849,849,849,0
|
|
20231113,181800,314715267,849,849,849,849,0
|
|
20231113,181700,314715267,849,849,849,849,0
|
|
20231113,181600,314715267,849,849,849,849,0
|
|
20231113,181500,314715267,849,849,849,849,0
|
|
20231113,181400,314715267,849,849,849,849,0
|
|
20231113,181300,314715267,849,849,849,849,0
|
|
20231113,181200,314715267,849,849,849,849,0
|
|
20231113,181100,314715267,849,849,849,849,0
|
|
20231113,181000,314715267,849,849,849,849,14093
|
|
20231113,180900,314715267,849,849,849,849,0
|
|
20231113,180800,314715267,849,849,849,849,0
|
|
20231113,180700,314715267,849,849,849,849,0
|
|
20231113,180600,314715267,849,849,849,849,0
|
|
20231113,180500,314715267,849,849,849,849,0
|
|
20231113,180400,314715267,849,849,849,849,0
|
|
20231113,180300,314715267,849,849,849,849,0
|
|
20231113,180200,314715267,849,849,849,849,0
|
|
20231113,180100,314715267,849,849,849,849,0
|
|
20231113,180000,314715267,849,849,849,849,0
|
|
20231113,175900,314715267,849,849,849,849,0
|
|
20231113,175800,314715267,849,849,849,849,0
|
|
20231113,175700,314715267,849,849,849,849,0
|
|
20231113,175600,314715267,849,849,849,849,0
|
|
20231113,175500,314715267,849,849,849,849,0
|
|
20231113,175400,314715267,849,849,849,849,0
|
|
20231113,175300,314715267,849,849,849,849,0
|
|
20231113,175200,314715267,849,849,849,849,0
|
|
20231113,175100,314715267,849,849,849,849,0
|
|
20231113,175000,314715267,849,849,849,849,0
|
|
20231113,174900,314715267,849,849,849,849,0
|
|
20231113,174800,314715267,849,849,849,849,0
|
|
20231113,174700,314715267,849,849,849,849,0
|
|
20231113,174600,314715267,849,849,849,849,0
|
|
20231113,174500,314715267,849,849,849,849,0
|
|
20231113,174400,314715267,849,849,849,849,0
|
|
20231113,174300,314715267,849,849,849,849,0
|
|
20231113,174200,314715267,849,849,849,849,0
|
|
20231113,174100,314715267,849,849,849,849,0
|
|
20231113,174000,314715267,849,849,849,849,14093
|
|
20231113,173900,314715267,849,849,849,849,0
|
|
20231113,173800,314715267,849,849,849,849,0
|
|
20231113,173700,314715267,849,849,849,849,0
|
|
20231113,173600,314715267,849,849,849,849,0
|
|
20231113,173500,314715267,849,849,849,849,0
|
|
20231113,173400,314715267,849,849,849,849,0
|
|
20231113,173300,314715267,849,849,849,849,0
|
|
20231113,173200,314715267,849,849,849,849,0
|
|
20231113,173100,314715267,849,849,849,849,0
|
|
20231113,173000,314715267,849,849,849,849,0
|
|
20231113,172900,314715267,849,849,849,849,0
|
|
20231113,172800,314715267,849,849,849,849,0
|
|
20231113,172700,314715267,849,849,849,849,0
|
|
20231113,172600,314715267,849,849,849,849,0
|
|
20231113,172500,314715267,849,849,849,849,0
|
|
20231113,172400,314715267,849,849,849,849,0
|
|
20231113,172300,314715267,849,849,849,849,0
|
|
20231113,172200,314715267,849,849,849,849,0
|
|
20231113,172100,314715267,849,849,849,849,0
|
|
20231113,172000,314715267,849,849,849,849,0
|
|
20231113,171900,314715267,849,849,849,849,0
|
|
20231113,171800,314715267,849,849,849,849,0
|
|
20231113,171700,314715267,849,849,849,849,0
|
|
20231113,171600,314715267,849,849,849,849,0
|
|
20231113,171500,314715267,849,849,849,849,0
|
|
20231113,171400,314715267,849,849,849,849,0
|
|
20231113,171300,314715267,849,849,849,849,0
|
|
20231113,171200,314715267,849,849,849,849,0
|
|
20231113,171100,314715267,849,849,849,849,0
|
|
20231113,171000,314715267,849,849,849,849,14093
|
|
20231113,170900,314715267,849,849,849,849,0
|
|
20231113,170800,314715267,849,849,849,849,0
|
|
20231113,170700,314715267,849,849,849,849,0
|
|
20231113,170600,314715267,849,849,849,849,0
|
|
20231113,170500,314715267,849,849,849,849,0
|
|
20231113,170400,314715267,849,849,849,849,0
|
|
20231113,170300,314715267,849,849,849,849,0
|
|
20231113,170200,314715267,849,849,849,849,0
|
|
20231113,170100,314715267,849,849,849,849,0
|
|
20231113,170000,314715267,849,849,849,849,0
|
|
20231113,165900,314715267,849,849,849,849,0
|
|
20231113,165800,314715267,849,849,849,849,0
|
|
20231113,165700,314715267,849,849,849,849,0
|
|
20231113,165600,314715267,849,849,849,849,0
|
|
20231113,165500,314715267,849,849,849,849,0
|
|
20231113,165400,314715267,849,849,849,849,0
|
|
20231113,165300,314715267,849,849,849,849,0
|
|
20231113,165200,314715267,849,849,849,849,0
|
|
20231113,165100,314715267,849,849,849,849,0
|
|
20231113,165000,314715267,849,849,849,849,0
|
|
20231113,164900,314715267,849,849,849,849,0
|
|
20231113,164800,314715267,849,849,849,849,0
|
|
20231113,164700,314715267,849,849,849,849,0
|
|
20231113,164600,314715267,849,849,849,849,0
|
|
20231113,164500,314715267,849,849,849,849,0
|
|
20231113,164400,314715267,849,849,849,849,0
|
|
20231113,164300,314715267,849,849,849,849,0
|
|
20231113,164200,314715267,849,849,849,849,0
|
|
20231113,164100,314715267,849,849,849,849,0
|
|
20231113,164000,314715267,849,849,849,849,14093
|
|
20231113,163900,314715267,849,849,849,849,0
|
|
20231113,163800,314715267,849,849,849,849,0
|
|
20231113,163700,314715267,849,849,849,849,0
|
|
20231113,163600,314715267,849,849,849,849,0
|
|
20231113,163500,314715267,849,849,849,849,0
|
|
20231113,163400,314715267,849,849,849,849,0
|
|
20231113,163300,314715267,849,849,849,849,0
|
|
20231113,163200,314715267,849,849,849,849,0
|
|
20231113,163100,314715267,849,849,849,849,0
|
|
20231113,163000,314715267,849,849,849,849,0
|
|
20231113,162900,314715267,849,849,849,849,0
|
|
20231113,162800,314715267,849,849,849,849,0
|
|
20231113,162700,314715267,849,849,849,849,0
|
|
20231113,162600,314715267,849,849,849,849,0
|
|
20231113,162500,314715267,849,849,849,849,0
|
|
20231113,162400,314715267,849,849,849,849,0
|
|
20231113,162300,314715267,849,849,849,849,0
|
|
20231113,162200,314715267,849,849,849,849,0
|
|
20231113,162100,314715267,849,849,849,849,0
|
|
20231113,162000,314715267,849,849,849,849,0
|
|
20231113,161900,314715267,849,849,849,849,0
|
|
20231113,161800,314715267,849,849,849,849,0
|
|
20231113,161700,314715267,849,849,849,849,0
|
|
20231113,161600,314715267,849,849,849,849,0
|
|
20231113,161500,314715267,849,849,849,849,0
|
|
20231113,161400,314715267,849,849,849,849,0
|
|
20231113,161300,314715267,849,849,849,849,0
|
|
20231113,161200,314715267,849,849,849,849,0
|
|
20231113,161100,314715267,849,849,849,849,0
|
|
20231113,161000,314715267,849,849,849,849,14093
|
|
20231113,160900,314715267,849,849,849,849,0
|
|
20231113,160800,314715267,849,849,849,849,0
|
|
20231113,160700,314715267,849,849,849,849,0
|
|
20231113,160600,314715267,849,849,849,849,0
|
|
20231113,160500,314715267,849,849,849,849,0
|
|
20231113,160400,314715267,849,849,849,849,0
|
|
20231113,160300,314715267,849,849,849,849,0
|
|
20231113,160200,314715267,849,849,849,849,0
|
|
20231113,160100,314715267,849,849,849,849,0
|
|
20231113,160000,314715267,849,849,849,849,0
|
|
20231113,155900,314715267,849,849,849,849,0
|
|
20231113,155800,314715267,849,849,849,849,0
|
|
20231113,155700,314715267,849,849,849,849,0
|
|
20231113,155600,314715267,849,849,849,849,0
|
|
20231113,155500,314715267,849,849,849,849,0
|
|
20231113,155400,314715267,849,849,849,849,0
|
|
20231113,155300,314715267,849,849,849,849,0
|
|
20231113,155200,314715267,849,849,849,849,0
|
|
20231113,155100,314715267,849,849,849,849,0
|
|
20231113,155000,314715267,849,849,849,849,0
|
|
20231113,154900,314715267,849,849,849,849,0
|
|
20231113,154800,314715267,849,849,849,849,0
|
|
20231113,154700,314715267,849,849,849,849,0
|
|
20231113,154600,314715267,849,849,849,849,0
|
|
20231113,154500,314715267,849,849,849,849,0
|
|
20231113,154400,314715267,849,849,849,849,0
|
|
20231113,154300,314715267,849,849,849,849,0
|
|
20231113,154200,314715267,849,849,849,849,0
|
|
20231113,154100,314715267,849,849,849,849,0
|
|
20231113,154000,314715267,849,849,849,849,14093
|
|
20231113,153900,314715267,849,849,849,849,0
|
|
20231113,153800,314715267,849,849,849,849,0
|
|
20231113,153700,314715267,849,849,849,849,0
|
|
20231113,153600,314715267,849,849,849,849,0
|
|
20231113,153500,314715267,849,849,849,849,0
|
|
20231113,153400,314715267,849,849,849,849,0
|
|
20231113,153300,314715267,849,849,849,849,0
|
|
20231113,153200,314715267,849,849,849,849,0
|
|
20231113,153100,314715267,849,849,849,849,0
|
|
20231113,153000,314715267,849,849,849,849,14093
|
|
20231113,152900,302750310,861,861,861,861,0
|
|
20231113,152800,302750310,861,861,861,861,0
|
|
20231113,152700,302750310,861,861,861,861,0
|
|
20231113,152600,302750310,861,861,861,861,0
|
|
20231113,152500,302750310,861,861,861,861,0
|
|
20231113,152400,302750310,861,861,861,861,0
|
|
20231113,152300,302750310,861,861,861,861,0
|
|
20231113,152200,302750310,861,861,861,861,0
|
|
20231113,152100,302750310,861,861,861,861,0
|
|
20231113,152000,302750310,861,861,861,861,0
|
|
20231113,151900,302750310,861,864,871,850,13826
|
|
20231113,151800,290932855,870,867,870,867,62
|
|
20231113,151700,290879062,871,867,871,867,3
|
|
20231113,151600,290876455,864,864,864,864,493
|
|
20231113,151500,290450503,864,864,864,864,1706
|
|
20231113,151400,288976519,865,865,865,864,1089
|
|
20231113,151300,288035571,865,865,865,865,200
|
|
20231113,151200,287862571,866,866,866,866,0
|
|
20231113,151100,287862571,866,864,866,864,978
|
|
20231113,151000,287017519,864,863,864,863,686
|
|
20231113,150900,286425500,863,863,863,863,187
|
|
20231113,150800,286264119,863,859,863,859,321
|
|
20231113,150700,285988376,858,856,858,855,3285
|
|
20231113,150600,283174329,855,858,858,855,319
|
|
20231113,150500,282901173,859,860,860,859,739
|
|
20231113,150400,282265691,861,862,862,861,3289
|
|
20231113,150300,279432182,863,862,863,862,74
|
|
20231113,150200,279368393,861,863,863,861,7309
|
|
20231113,150100,273073686,864,864,864,864,3
|
|
20231113,150000,273071094,865,867,867,865,2355
|
|
20231113,145900,271033835,867,867,867,867,400
|
|
20231113,145800,270687035,869,870,870,869,27
|
|
20231113,145700,270663566,871,871,871,871,1
|
|
20231113,145600,270662695,871,871,871,871,0
|
|
20231113,145500,270662695,871,870,871,870,43
|
|
20231113,145400,270625258,870,871,871,867,3672
|
|
20231113,145300,267432175,870,871,871,870,7302
|
|
20231113,145200,261079133,879,872,879,872,431
|
|
20231113,145100,260703287,880,871,880,870,2469
|
|
20231113,145000,258555051,871,878,878,871,3761
|
|
20231113,144900,255277624,878,877,878,871,38
|
|
20231113,144800,255244349,871,877,877,871,19
|
|
20231113,144700,255227744,878,878,878,878,0
|
|
20231113,144600,255227744,878,876,878,876,7
|
|
20231113,144500,255221610,876,876,876,876,4
|
|
20231113,144400,255218106,877,875,877,875,2
|
|
20231113,144300,255216354,880,880,880,880,0
|
|
20231113,144200,255216354,880,880,880,880,0
|
|
20231113,144100,255216354,880,875,880,875,69
|
|
20231113,144000,255155974,873,883,883,873,38
|
|
20231113,143900,255122597,884,884,884,884,0
|
|
20231113,143800,255122597,884,884,884,884,0
|
|
20231113,143700,255122597,884,884,884,884,0
|
|
20231113,143600,255122597,884,883,884,883,100
|
|
20231113,143500,255034207,884,879,884,871,20014
|
|
20231113,143400,237569727,884,884,884,884,29
|
|
20231113,143300,237544091,879,884,884,879,101
|
|
20231113,143200,237455307,884,884,884,884,0
|
|
20231113,143100,237455307,884,884,884,884,0
|
|
20231113,143000,237455307,884,884,884,884,57
|
|
20231113,142900,237404919,884,884,884,884,0
|
|
20231113,142800,237404919,884,884,884,884,0
|
|
20231113,142700,237404919,884,884,884,884,0
|
|
20231113,142600,237404919,884,884,884,884,0
|
|
20231113,142500,237404919,884,884,884,884,1
|
|
20231113,142400,237404035,883,883,883,883,250
|
|
20231113,142300,237183285,883,883,883,883,0
|
|
20231113,142200,237183285,883,883,883,883,0
|
|
20231113,142100,237183285,883,883,883,883,1
|
|
20231113,142000,237182402,878,878,878,878,0
|
|
20231113,141900,237182402,878,879,879,878,1000
|
|
20231113,141800,236304209,878,879,879,878,190
|
|
20231113,141700,236137289,883,884,884,877,577
|
|
20231113,141600,235631247,883,883,883,883,100
|
|
20231113,141500,235542947,883,883,883,883,1
|
|
20231113,141400,235542064,876,877,883,876,676
|
|
20231113,141300,234949352,883,883,883,883,0
|
|
20231113,141200,234949352,883,883,883,883,0
|
|
20231113,141100,234949352,883,883,883,883,12123
|
|
20231113,141000,224244743,883,880,883,880,10658
|
|
20231113,140900,214842658,883,883,883,883,0
|
|
20231113,140800,214842658,883,883,883,883,0
|
|
20231113,140700,214842658,883,883,883,883,0
|
|
20231113,140600,214842658,883,883,883,883,0
|
|
20231113,140500,214842658,883,883,883,883,0
|
|
20231113,140400,214842658,883,883,883,883,2
|
|
20231113,140300,214840892,878,878,878,878,870
|
|
20231113,140200,214077032,878,878,878,878,1007
|
|
20231113,140100,213192886,878,878,884,878,1588
|
|
20231113,140000,211798544,884,884,884,884,1
|
|
20231113,135900,211797660,878,884,885,878,3
|
|
20231113,135800,211795013,884,884,884,884,130
|
|
20231113,135700,211680093,884,884,884,884,1
|
|
20231113,135600,211679209,883,883,883,883,1166
|
|
20231113,135500,210649631,883,883,883,883,18
|
|
20231113,135400,210633737,885,885,885,885,0
|
|
20231113,135300,210633737,885,885,885,876,893
|
|
20231113,135200,209849960,886,886,886,886,0
|
|
20231113,135100,209849960,886,886,886,886,0
|
|
20231113,135000,209849960,886,886,886,886,0
|
|
20231113,134900,209849960,886,886,886,886,0
|
|
20231113,134800,209849960,886,886,886,886,200
|
|
20231113,134700,209672760,886,886,886,886,4
|
|
20231113,134600,209669216,886,885,886,885,100
|
|
20231113,134500,209580662,886,886,886,886,0
|
|
20231113,134400,209580662,886,885,886,885,905
|
|
20231113,134300,208778849,886,886,886,886,0
|
|
20231113,134200,208778849,886,886,886,886,0
|
|
20231113,134100,208778849,886,886,886,886,0
|
|
20231113,134000,208778849,886,886,886,886,0
|
|
20231113,133900,208778849,886,886,886,886,0
|
|
20231113,133800,208778849,886,886,886,886,50
|
|
20231113,133700,208734549,886,886,886,886,0
|
|
20231113,133600,208734549,886,886,886,886,40
|
|
20231113,133500,208699109,886,886,886,886,0
|
|
20231113,133400,208699109,886,886,886,886,30
|
|
20231113,133300,208672529,887,887,887,887,0
|
|
20231113,133200,208672529,887,887,887,887,0
|
|
20231113,133100,208672529,887,887,887,887,0
|
|
20231113,133000,208672529,887,887,887,887,0
|
|
20231113,132900,208672529,887,887,887,887,0
|
|
20231113,132800,208672529,887,887,887,887,0
|
|
20231113,132700,208672529,887,887,887,887,0
|
|
20231113,132600,208672529,887,887,887,887,0
|
|
20231113,132500,208672529,887,887,887,887,0
|
|
20231113,132400,208672529,887,887,887,887,0
|
|
20231113,132300,208672529,887,887,887,887,0
|
|
20231113,132200,208672529,887,886,887,886,1201
|
|
20231113,132100,207608442,886,886,886,886,0
|
|
20231113,132000,207608442,886,886,886,886,0
|
|
20231113,131900,207608442,886,886,886,886,0
|
|
20231113,131800,207608442,886,886,886,886,0
|
|
20231113,131700,207608442,886,886,886,886,0
|
|
20231113,131600,207608442,886,886,886,886,0
|
|
20231113,131500,207608442,886,886,886,886,1
|
|
20231113,131400,207607556,886,886,886,886,9
|
|
20231113,131300,207599582,886,886,886,886,1
|
|
20231113,131200,207598696,879,885,887,879,43
|
|
20231113,131100,207560609,886,885,886,885,51
|
|
20231113,131000,207515473,886,880,886,880,13
|
|
20231113,130900,207503987,884,884,884,884,0
|
|
20231113,130800,207503987,884,884,884,884,1
|
|
20231113,130700,207503103,887,887,887,887,0
|
|
20231113,130600,207503103,887,887,887,887,0
|
|
20231113,130500,207503103,887,887,887,887,0
|
|
20231113,130400,207503103,887,887,887,887,0
|
|
20231113,130300,207503103,887,887,887,887,1
|
|
20231113,130200,207502216,879,885,885,879,2166
|
|
20231113,130100,205594572,890,890,890,890,0
|
|
20231113,130000,205594572,890,890,890,890,0
|
|
20231113,125900,205594572,890,890,890,890,369
|
|
20231113,125800,205266162,888,888,888,888,131
|
|
20231113,125700,205149834,887,887,887,887,200
|
|
20231113,125600,204972434,887,887,887,887,0
|
|
20231113,125500,204972434,887,887,887,887,0
|
|
20231113,125400,204972434,887,886,887,886,2
|
|
20231113,125300,204970661,887,887,887,887,0
|
|
20231113,125200,204970661,887,887,887,887,0
|
|
20231113,125100,204970661,887,887,887,887,20
|
|
20231113,125000,204952921,888,888,888,888,0
|
|
20231113,124900,204952921,888,888,888,888,0
|
|
20231113,124800,204952921,888,888,888,888,0
|
|
20231113,124700,204952921,888,888,888,888,0
|
|
20231113,124600,204952921,888,888,888,888,1
|
|
20231113,124500,204952033,886,887,887,886,564
|
|
20231113,124400,204451766,887,887,887,887,30
|
|
20231113,124300,204425156,889,889,889,889,0
|
|
20231113,124200,204425156,889,889,889,889,0
|
|
20231113,124100,204425156,889,889,889,889,0
|
|
20231113,124000,204425156,889,889,889,889,0
|
|
20231113,123900,204425156,889,889,889,889,1
|
|
20231113,123800,204424267,889,879,889,875,3737
|
|
20231113,123700,201140933,879,878,879,878,7223
|
|
20231113,123600,194799137,878,876,878,875,737
|
|
20231113,123500,194153842,877,878,878,877,727
|
|
20231113,123400,193516243,878,878,878,878,0
|
|
20231113,123300,193516243,878,878,878,878,0
|
|
20231113,123200,193516243,878,878,878,878,10
|
|
20231113,123100,193507463,878,878,878,878,7
|
|
20231113,123000,193501317,878,878,878,878,0
|
|
20231113,122900,193501317,878,878,878,878,0
|
|
20231113,122800,193501317,878,878,878,878,0
|
|
20231113,122700,193501317,878,878,878,878,0
|
|
20231113,122600,193501317,878,878,878,878,569
|
|
20231113,122500,193001735,878,878,878,878,0
|
|
20231113,122400,193001735,878,878,878,878,1
|
|
20231113,122300,193000857,878,878,878,878,0
|
|
20231113,122200,193000857,878,876,878,876,633
|
|
20231113,122100,192446252,876,876,876,876,0
|
|
20231113,122000,192446252,876,876,876,876,1
|
|
20231113,121900,192445376,871,877,877,870,8190
|
|
20231113,121800,185300548,878,878,878,878,0
|
|
20231113,121700,185300548,878,878,878,878,0
|
|
20231113,121600,185300548,878,878,878,878,0
|
|
20231113,121500,185300548,878,878,878,878,66
|
|
20231113,121400,185242600,878,878,878,878,0
|
|
20231113,121300,185242600,878,878,878,878,0
|
|
20231113,121200,185242600,878,879,879,878,215
|
|
20231113,121100,185053829,879,879,879,879,1
|
|
20231113,121000,185052950,875,875,875,875,853
|
|
20231113,120900,184306575,879,876,879,875,691
|
|
20231113,120800,183701932,876,876,876,876,7
|
|
20231113,120700,183695800,876,876,876,876,314
|
|
20231113,120600,183420736,876,876,876,876,280
|
|
20231113,120500,183175456,877,876,877,876,611
|
|
20231113,120400,182640210,877,877,877,877,1171
|
|
20231113,120300,181613243,879,879,879,879,315
|
|
20231113,120200,181336358,879,878,879,877,1801
|
|
20231113,120100,179756779,879,879,879,879,1
|
|
20231113,120000,179755900,877,877,877,877,533
|
|
20231113,115900,179288459,879,879,879,879,0
|
|
20231113,115800,179288459,879,877,879,877,2062
|
|
20231113,115700,177480081,879,879,879,879,0
|
|
20231113,115600,177480081,879,879,879,879,10
|
|
20231113,115500,177471291,879,879,879,879,0
|
|
20231113,115400,177471291,879,879,879,879,0
|
|
20231113,115300,177471291,879,878,879,878,13
|
|
20231113,115200,177459876,879,879,879,879,5
|
|
20231113,115100,177455481,879,879,879,879,0
|
|
20231113,115000,177455481,879,879,879,879,1
|
|
20231113,114900,177454602,877,879,879,877,55
|
|
20231113,114800,177406355,878,878,878,878,260
|
|
20231113,114700,177178075,878,879,879,878,2565
|
|
20231113,114600,174925440,880,879,880,879,579
|
|
20231113,114500,174416498,880,880,880,880,0
|
|
20231113,114400,174416498,880,880,880,880,60
|
|
20231113,114300,174363698,880,880,880,880,1
|
|
20231113,114200,174362818,878,880,880,878,2540
|
|
20231113,114100,172130192,880,880,880,880,10
|
|
20231113,114000,172121392,880,883,883,879,9941
|
|
20231113,113900,163366583,887,887,887,887,7
|
|
20231113,113800,163360374,887,887,887,887,0
|
|
20231113,113700,163360374,887,887,887,887,7
|
|
20231113,113600,163354165,887,882,887,882,23
|
|
20231113,113500,163333874,882,888,888,882,2818
|
|
20231113,113400,160838375,889,888,889,888,3
|
|
20231113,113300,160835710,889,889,889,889,0
|
|
20231113,113200,160835710,889,889,889,889,0
|
|
20231113,113100,160835710,889,889,889,883,588
|
|
20231113,113000,160316494,883,884,884,883,12
|
|
20231113,112900,160305890,889,889,889,889,0
|
|
20231113,112800,160305890,889,889,889,889,13
|
|
20231113,112700,160294333,889,883,889,883,670
|
|
20231113,112600,159702717,883,885,885,883,1863
|
|
20231113,112500,158057570,891,886,891,886,321
|
|
20231113,112400,157773159,886,886,886,886,56
|
|
20231113,112300,157723543,886,892,892,886,18
|
|
20231113,112200,157707493,892,892,892,892,0
|
|
20231113,112100,157707493,892,892,892,892,0
|
|
20231113,112000,157707493,892,892,892,892,100
|
|
20231113,111900,157618293,892,892,892,892,526
|
|
20231113,111800,157149101,893,889,893,889,579
|
|
20231113,111700,156634366,889,889,889,889,0
|
|
20231113,111600,156634366,889,883,889,883,3
|
|
20231113,111500,156631711,889,889,889,889,0
|
|
20231113,111400,156631711,889,887,889,884,1565
|
|
20231113,111300,155245977,887,887,889,887,115
|
|
20231113,111200,155143952,887,889,889,887,224
|
|
20231113,111100,154944890,889,896,896,889,315
|
|
20231113,111000,154664736,896,896,896,896,0
|
|
20231113,110900,154664736,896,892,896,892,113
|
|
20231113,110800,154563936,897,896,897,896,40
|
|
20231113,110700,154528095,893,896,897,893,247
|
|
20231113,110600,154306836,897,897,897,897,0
|
|
20231113,110500,154306836,897,896,897,892,1130
|
|
20231113,110400,153294395,892,892,892,892,40
|
|
20231113,110300,153258715,896,893,896,893,201
|
|
20231113,110200,153079219,896,896,896,896,0
|
|
20231113,110100,153079219,896,896,896,896,0
|
|
20231113,110000,153079219,896,896,896,896,0
|
|
20231113,105900,153079219,896,894,896,894,269
|
|
20231113,105800,152838295,897,896,897,896,84
|
|
20231113,105700,152763030,896,892,896,892,4
|
|
20231113,105600,152759458,897,897,897,897,0
|
|
20231113,105500,152759458,897,897,897,897,0
|
|
20231113,105400,152759458,897,893,897,893,226
|
|
20231113,105300,152557636,893,893,893,893,2215
|
|
20231113,105200,150579641,893,897,897,893,83
|
|
20231113,105100,150505322,897,897,897,897,0
|
|
20231113,105000,150505322,897,893,897,893,2
|
|
20231113,104900,150503532,897,897,897,893,1401
|
|
20231113,104800,149252081,897,897,897,897,0
|
|
20231113,104700,149252081,897,896,897,894,316
|
|
20231113,104600,148968946,894,894,894,894,1
|
|
20231113,104500,148968052,897,897,897,897,0
|
|
20231113,104400,148968052,897,897,897,897,0
|
|
20231113,104300,148968052,897,897,897,897,0
|
|
20231113,104200,148968052,897,897,897,897,0
|
|
20231113,104100,148968052,897,897,897,897,0
|
|
20231113,104000,148968052,897,897,897,897,0
|
|
20231113,103900,148968052,897,897,897,897,0
|
|
20231113,103800,148968052,897,897,897,897,100
|
|
20231113,103700,148878352,898,898,898,898,5
|
|
20231113,103600,148873862,903,898,903,898,1438
|
|
20231113,103500,147578522,898,898,898,898,1
|
|
20231113,103400,147577624,898,897,898,897,1050
|
|
20231113,103300,146635724,897,897,897,897,0
|
|
20231113,103200,146635724,897,896,897,896,3
|
|
20231113,103100,146633035,897,897,897,897,10
|
|
20231113,103000,146624065,891,891,891,891,4
|
|
20231113,102900,146620501,890,889,890,889,647
|
|
20231113,102800,146044721,890,896,896,890,2125
|
|
20231113,102700,144153402,893,893,893,893,0
|
|
20231113,102600,144153402,893,896,896,893,349
|
|
20231113,102500,143841595,897,897,897,897,0
|
|
20231113,102400,143841595,897,897,897,897,0
|
|
20231113,102300,143841595,897,896,898,895,3198
|
|
20231113,102200,140976103,902,897,903,897,608
|
|
20231113,102100,140429804,898,898,898,898,1
|
|
20231113,102000,140428906,897,897,897,894,1747
|
|
20231113,101900,138862447,897,896,897,896,205
|
|
20231113,101800,138678766,896,896,896,896,0
|
|
20231113,101700,138678766,896,895,896,895,1001
|
|
20231113,101600,137782870,895,888,895,888,515
|
|
20231113,101500,137325217,888,887,888,887,5159
|
|
20231113,101400,132744075,888,887,888,887,114
|
|
20231113,101300,132642956,887,885,887,885,1317
|
|
20231113,101200,131475877,886,881,886,881,4
|
|
20231113,101100,131472348,886,885,888,880,9164
|
|
20231113,101000,123387775,888,886,888,885,929
|
|
20231113,100900,122565155,888,885,888,885,325
|
|
20231113,100800,122277527,889,889,889,885,2530
|
|
20231113,100700,120033276,894,897,897,888,1977
|
|
20231113,100600,118274321,891,892,897,891,1722
|
|
20231113,100500,116739303,897,897,897,897,0
|
|
20231113,100400,116739303,897,897,897,893,484
|
|
20231113,100300,116307083,893,897,897,893,12
|
|
20231113,100200,116296327,897,897,897,897,6227
|
|
20231113,100100,110710708,898,897,898,893,11034
|
|
20231113,100000,100847728,895,897,897,895,52
|
|
20231113,095900,100801168,897,897,897,895,288
|
|
20231113,095800,100543404,895,896,896,895,546
|
|
20231113,095700,100054189,898,898,898,898,0
|
|
20231113,095600,100054189,898,898,898,898,0
|
|
20231113,095500,100054189,898,899,899,895,4888
|
|
20231113,095400,95675457,898,899,899,898,10
|
|
20231113,095300,95666475,898,898,899,898,26
|
|
20231113,095200,95643125,899,898,899,898,103
|
|
20231113,095100,95550620,897,897,897,897,1
|
|
20231113,095000,95549723,898,898,898,896,868
|
|
20231113,094900,94770989,898,898,898,898,0
|
|
20231113,094800,94770989,898,898,898,898,1
|
|
20231113,094700,94770091,898,894,898,894,6
|
|
20231113,094600,94764713,898,898,898,894,616
|
|
20231113,094500,94213637,896,897,898,896,2454
|
|
20231113,094400,92013498,898,898,898,898,1
|
|
20231113,094300,92012600,896,896,900,896,1572
|
|
20231113,094200,90600459,900,898,900,898,10
|
|
20231113,094100,90591475,901,901,901,896,36
|
|
20231113,094000,90559204,900,898,901,898,114
|
|
20231113,093900,90456617,901,898,901,898,9
|
|
20231113,093800,90448532,901,898,903,895,6392
|
|
20231113,093700,84720368,904,903,908,897,7472
|
|
20231113,093600,78002991,903,903,910,902,1798
|
|
20231113,093500,76379748,903,910,910,903,4176
|
|
20231113,093400,72596079,908,910,910,908,10
|
|
20231113,093300,72586997,907,907,911,907,1198
|
|
20231113,093200,71498152,907,911,911,907,11
|
|
20231113,093100,71488163,907,911,911,907,10
|
|
20231113,093000,71479089,907,911,911,907,9
|
|
20231113,092900,71470922,908,911,911,908,510
|
|
20231113,092800,71006639,909,911,911,909,415
|
|
20231113,092700,70629202,909,911,912,909,1108
|
|
20231113,092600,69619829,909,909,911,909,213
|
|
20231113,092500,69425810,912,909,912,909,455
|
|
20231113,092400,69012209,912,908,912,908,1115
|
|
20231113,092300,67997353,912,908,912,908,1507
|
|
20231113,092200,66625109,911,911,911,907,1412
|
|
20231113,092100,65341469,906,907,911,906,2514
|
|
20231113,092000,63057839,907,907,907,906,62
|
|
20231113,091900,63001613,907,906,908,905,594
|
|
20231113,091800,62463213,906,907,907,904,225
|
|
20231113,091700,62259358,907,907,908,904,1018
|
|
20231113,091600,61335993,904,904,904,904,9
|
|
20231113,091500,61327857,907,903,908,903,715
|
|
20231113,091400,60682195,908,908,908,903,50
|
|
20231113,091300,60637030,903,902,908,902,1221
|
|
20231113,091200,59535271,902,908,908,902,510
|
|
20231113,091100,59075239,902,908,908,902,1799
|
|
20231113,091000,57447715,908,909,909,902,5083
|
|
20231113,090900,52852053,905,905,911,905,3107
|
|
20231113,090800,50026948,904,905,909,904,3969
|
|
20231113,090700,46435007,909,911,911,904,321
|
|
20231113,090600,46142841,904,901,912,901,6895
|
|
20231113,090500,39875481,903,900,903,900,243
|
|
20231113,090400,39656774,900,898,900,898,6541
|
|
20231113,090300,33778164,899,893,899,893,509
|
|
20231113,090200,33323455,899,897,899,891,1886
|
|
20231113,090100,31637865,899,898,903,885,11038
|
|
20231113,090000,21784801,905,897,914,897,24190
|