629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192600,208503059,317,317,317,317,11548
|
|
20231107,192500,208503059,317,317,317,317,0
|
|
20231107,192400,208503059,317,317,317,317,0
|
|
20231107,192300,208503059,317,317,317,317,0
|
|
20231107,192200,208503059,317,317,317,317,0
|
|
20231107,192100,208503059,317,317,317,317,0
|
|
20231107,192000,208503059,317,317,317,317,0
|
|
20231107,191900,208503059,317,317,317,317,0
|
|
20231107,191800,208503059,317,317,317,317,0
|
|
20231107,191700,208503059,317,317,317,317,0
|
|
20231107,191600,208503059,317,317,317,317,0
|
|
20231107,191500,208503059,317,317,317,317,0
|
|
20231107,191400,208503059,317,317,317,317,0
|
|
20231107,191300,208503059,317,317,317,317,0
|
|
20231107,191200,208503059,317,317,317,317,0
|
|
20231107,191100,208503059,317,317,317,317,0
|
|
20231107,191000,208503059,317,317,317,317,0
|
|
20231107,190900,208503059,317,317,317,317,0
|
|
20231107,190800,208503059,317,317,317,317,0
|
|
20231107,190700,208503059,317,317,317,317,0
|
|
20231107,190600,208503059,317,317,317,317,0
|
|
20231107,190500,208503059,317,317,317,317,0
|
|
20231107,190400,208503059,317,317,317,317,0
|
|
20231107,190300,208503059,317,317,317,317,0
|
|
20231107,190200,208503059,317,317,317,317,0
|
|
20231107,190100,208503059,317,317,317,317,0
|
|
20231107,190000,208503059,317,317,317,317,0
|
|
20231107,185900,208503059,317,317,317,317,0
|
|
20231107,185800,208503059,317,317,317,317,0
|
|
20231107,185700,208503059,317,317,317,317,0
|
|
20231107,185600,208503059,317,317,317,317,11548
|
|
20231107,185500,208503059,317,317,317,317,0
|
|
20231107,185400,208503059,317,317,317,317,0
|
|
20231107,185300,208503059,317,317,317,317,0
|
|
20231107,185200,208503059,317,317,317,317,0
|
|
20231107,185100,208503059,317,317,317,317,0
|
|
20231107,185000,208503059,317,317,317,317,0
|
|
20231107,184900,208503059,317,317,317,317,0
|
|
20231107,184800,208503059,317,317,317,317,0
|
|
20231107,184700,208503059,317,317,317,317,0
|
|
20231107,184600,208503059,317,317,317,317,0
|
|
20231107,184500,208503059,317,317,317,317,0
|
|
20231107,184400,208503059,317,317,317,317,0
|
|
20231107,184300,208503059,317,317,317,317,0
|
|
20231107,184200,208503059,317,317,317,317,0
|
|
20231107,184100,208503059,317,317,317,317,0
|
|
20231107,184000,208503059,317,317,317,317,0
|
|
20231107,183900,208503059,317,317,317,317,0
|
|
20231107,183800,208503059,317,317,317,317,0
|
|
20231107,183700,208503059,317,317,317,317,0
|
|
20231107,183600,208503059,317,317,317,317,0
|
|
20231107,183500,208503059,317,317,317,317,0
|
|
20231107,183400,208503059,317,317,317,317,0
|
|
20231107,183300,208503059,317,317,317,317,0
|
|
20231107,183200,208503059,317,317,317,317,0
|
|
20231107,183100,208503059,317,317,317,317,0
|
|
20231107,183000,208503059,317,317,317,317,0
|
|
20231107,182900,208503059,317,317,317,317,0
|
|
20231107,182800,208503059,317,317,317,317,0
|
|
20231107,182700,208503059,317,317,317,317,0
|
|
20231107,182600,208503059,317,317,317,317,11548
|
|
20231107,182500,208503059,317,317,317,317,0
|
|
20231107,182400,208503059,317,317,317,317,0
|
|
20231107,182300,208503059,317,317,317,317,0
|
|
20231107,182200,208503059,317,317,317,317,0
|
|
20231107,182100,208503059,317,317,317,317,0
|
|
20231107,182000,208503059,317,317,317,317,0
|
|
20231107,181900,208503059,317,317,317,317,0
|
|
20231107,181800,208503059,317,317,317,317,0
|
|
20231107,181700,208503059,317,317,317,317,0
|
|
20231107,181600,208503059,317,317,317,317,0
|
|
20231107,181500,208503059,317,317,317,317,0
|
|
20231107,181400,208503059,317,317,317,317,0
|
|
20231107,181300,208503059,317,317,317,317,0
|
|
20231107,181200,208503059,317,317,317,317,0
|
|
20231107,181100,208503059,317,317,317,317,0
|
|
20231107,181000,208503059,317,317,317,317,0
|
|
20231107,180900,208503059,317,317,317,317,0
|
|
20231107,180800,208503059,317,317,317,317,0
|
|
20231107,180700,208503059,317,317,317,317,0
|
|
20231107,180600,208503059,317,317,317,317,0
|
|
20231107,180500,208503059,317,317,317,317,0
|
|
20231107,180400,208503059,317,317,317,317,0
|
|
20231107,180300,208503059,317,317,317,317,0
|
|
20231107,180200,208503059,317,317,317,317,0
|
|
20231107,180100,208503059,317,317,317,317,0
|
|
20231107,180000,208503059,317,317,317,317,0
|
|
20231107,175900,208503059,317,317,317,317,0
|
|
20231107,175800,208503059,317,317,317,317,0
|
|
20231107,175700,208503059,317,317,317,317,0
|
|
20231107,175600,208503059,317,317,317,317,11548
|
|
20231107,175500,208503059,317,317,317,317,0
|
|
20231107,175400,208503059,317,317,317,317,0
|
|
20231107,175300,208503059,317,317,317,317,0
|
|
20231107,175200,208503059,317,317,317,317,0
|
|
20231107,175100,208503059,317,317,317,317,0
|
|
20231107,175000,208503059,317,317,317,317,0
|
|
20231107,174900,208503059,317,317,317,317,0
|
|
20231107,174800,208503059,317,317,317,317,0
|
|
20231107,174700,208503059,317,317,317,317,0
|
|
20231107,174600,208503059,317,317,317,317,0
|
|
20231107,174500,208503059,317,317,317,317,0
|
|
20231107,174400,208503059,317,317,317,317,0
|
|
20231107,174300,208503059,317,317,317,317,0
|
|
20231107,174200,208503059,317,317,317,317,0
|
|
20231107,174100,208503059,317,317,317,317,0
|
|
20231107,174000,208503059,317,317,317,317,0
|
|
20231107,173900,208503059,317,317,317,317,0
|
|
20231107,173800,208503059,317,317,317,317,0
|
|
20231107,173700,208503059,317,317,317,317,0
|
|
20231107,173600,208503059,317,317,317,317,0
|
|
20231107,173500,208503059,317,317,317,317,0
|
|
20231107,173400,208503059,317,317,317,317,0
|
|
20231107,173300,208503059,317,317,317,317,0
|
|
20231107,173200,208503059,317,317,317,317,0
|
|
20231107,173100,208503059,317,317,317,317,0
|
|
20231107,173000,208503059,317,317,317,317,0
|
|
20231107,172900,208503059,317,317,317,317,0
|
|
20231107,172800,208503059,317,317,317,317,0
|
|
20231107,172700,208503059,317,317,317,317,0
|
|
20231107,172600,208503059,317,317,317,317,11548
|
|
20231107,172500,208503059,317,317,317,317,0
|
|
20231107,172400,208503059,317,317,317,317,0
|
|
20231107,172300,208503059,317,317,317,317,0
|
|
20231107,172200,208503059,317,317,317,317,0
|
|
20231107,172100,208503059,317,317,317,317,0
|
|
20231107,172000,208503059,317,317,317,317,0
|
|
20231107,171900,208503059,317,317,317,317,0
|
|
20231107,171800,208503059,317,317,317,317,0
|
|
20231107,171700,208503059,317,317,317,317,0
|
|
20231107,171600,208503059,317,317,317,317,0
|
|
20231107,171500,208503059,317,317,317,317,0
|
|
20231107,171400,208503059,317,317,317,317,0
|
|
20231107,171300,208503059,317,317,317,317,0
|
|
20231107,171200,208503059,317,317,317,317,0
|
|
20231107,171100,208503059,317,317,317,317,0
|
|
20231107,171000,208503059,317,317,317,317,0
|
|
20231107,170900,208503059,317,317,317,317,0
|
|
20231107,170800,208503059,317,317,317,317,0
|
|
20231107,170700,208503059,317,317,317,317,0
|
|
20231107,170600,208503059,317,317,317,317,0
|
|
20231107,170500,208503059,317,317,317,317,0
|
|
20231107,170400,208503059,317,317,317,317,0
|
|
20231107,170300,208503059,317,317,317,317,0
|
|
20231107,170200,208503059,317,317,317,317,0
|
|
20231107,170100,208503059,317,317,317,317,0
|
|
20231107,170000,208503059,317,317,317,317,0
|
|
20231107,165900,208503059,317,317,317,317,0
|
|
20231107,165800,208503059,317,317,317,317,0
|
|
20231107,165700,208503059,317,317,317,317,0
|
|
20231107,165600,208503059,317,317,317,317,11548
|
|
20231107,165500,208503059,317,317,317,317,0
|
|
20231107,165400,208503059,317,317,317,317,0
|
|
20231107,165300,208503059,317,317,317,317,0
|
|
20231107,165200,208503059,317,317,317,317,0
|
|
20231107,165100,208503059,317,317,317,317,0
|
|
20231107,165000,208503059,317,317,317,317,0
|
|
20231107,164900,208503059,317,317,317,317,0
|
|
20231107,164800,208503059,317,317,317,317,0
|
|
20231107,164700,208503059,317,317,317,317,0
|
|
20231107,164600,208503059,317,317,317,317,0
|
|
20231107,164500,208503059,317,317,317,317,0
|
|
20231107,164400,208503059,317,317,317,317,0
|
|
20231107,164300,208503059,317,317,317,317,0
|
|
20231107,164200,208503059,317,317,317,317,0
|
|
20231107,164100,208503059,317,317,317,317,0
|
|
20231107,164000,208503059,317,317,317,317,0
|
|
20231107,163900,208503059,317,317,317,317,0
|
|
20231107,163800,208503059,317,317,317,317,0
|
|
20231107,163700,208503059,317,317,317,317,0
|
|
20231107,163600,208503059,317,317,317,317,0
|
|
20231107,163500,208503059,317,317,317,317,0
|
|
20231107,163400,208503059,317,317,317,317,0
|
|
20231107,163300,208503059,317,317,317,317,0
|
|
20231107,163200,208503059,317,317,317,317,0
|
|
20231107,163100,208503059,317,317,317,317,0
|
|
20231107,163000,208503059,317,317,317,317,0
|
|
20231107,162900,208503059,317,317,317,317,0
|
|
20231107,162800,208503059,317,317,317,317,0
|
|
20231107,162700,208503059,317,317,317,317,0
|
|
20231107,162600,208503059,317,317,317,317,11548
|
|
20231107,162500,208503059,317,317,317,317,0
|
|
20231107,162400,208503059,317,317,317,317,0
|
|
20231107,162300,208503059,317,317,317,317,0
|
|
20231107,162200,208503059,317,317,317,317,0
|
|
20231107,162100,208503059,317,317,317,317,0
|
|
20231107,162000,208503059,317,317,317,317,0
|
|
20231107,161900,208503059,317,317,317,317,0
|
|
20231107,161800,208503059,317,317,317,317,0
|
|
20231107,161700,208503059,317,317,317,317,0
|
|
20231107,161600,208503059,317,317,317,317,0
|
|
20231107,161500,208503059,317,317,317,317,0
|
|
20231107,161400,208503059,317,317,317,317,0
|
|
20231107,161300,208503059,317,317,317,317,0
|
|
20231107,161200,208503059,317,317,317,317,0
|
|
20231107,161100,208503059,317,317,317,317,0
|
|
20231107,161000,208503059,317,317,317,317,0
|
|
20231107,160900,208503059,317,317,317,317,0
|
|
20231107,160800,208503059,317,317,317,317,0
|
|
20231107,160700,208503059,317,317,317,317,0
|
|
20231107,160600,208503059,317,317,317,317,0
|
|
20231107,160500,208503059,317,317,317,317,0
|
|
20231107,160400,208503059,317,317,317,317,0
|
|
20231107,160300,208503059,317,317,317,317,0
|
|
20231107,160200,208503059,317,317,317,317,0
|
|
20231107,160100,208503059,317,317,317,317,0
|
|
20231107,160000,208503059,317,317,317,317,0
|
|
20231107,155900,208503059,317,317,317,317,0
|
|
20231107,155800,208503059,317,317,317,317,0
|
|
20231107,155700,208503059,317,317,317,317,0
|
|
20231107,155600,208503059,317,317,317,317,11548
|
|
20231107,155500,208503059,317,317,317,317,0
|
|
20231107,155400,208503059,317,317,317,317,0
|
|
20231107,155300,208503059,317,317,317,317,0
|
|
20231107,155200,208503059,317,317,317,317,0
|
|
20231107,155100,208503059,317,317,317,317,0
|
|
20231107,155000,208503059,317,317,317,317,0
|
|
20231107,154900,208503059,317,317,317,317,0
|
|
20231107,154800,208503059,317,317,317,317,0
|
|
20231107,154700,208503059,317,317,317,317,0
|
|
20231107,154600,208503059,317,317,317,317,0
|
|
20231107,154500,208503059,317,317,317,317,0
|
|
20231107,154400,208503059,317,317,317,317,0
|
|
20231107,154300,208503059,317,317,317,317,0
|
|
20231107,154200,208503059,317,317,317,317,0
|
|
20231107,154100,208503059,317,317,317,317,0
|
|
20231107,154000,208503059,317,317,317,317,0
|
|
20231107,153900,208503059,317,317,317,317,0
|
|
20231107,153800,208503059,317,317,317,317,0
|
|
20231107,153700,208503059,317,317,317,317,0
|
|
20231107,153600,208503059,317,317,317,317,0
|
|
20231107,153500,208503059,317,317,317,317,0
|
|
20231107,153400,208503059,317,317,317,317,0
|
|
20231107,153300,208503059,317,317,317,317,0
|
|
20231107,153200,208503059,317,317,317,317,0
|
|
20231107,153100,208503059,317,317,317,317,0
|
|
20231107,153000,208503059,317,317,317,317,11548
|
|
20231107,152900,204842343,319,319,319,319,0
|
|
20231107,152800,204842343,319,319,319,319,0
|
|
20231107,152700,204842343,319,319,319,319,0
|
|
20231107,152600,204842343,319,319,319,319,0
|
|
20231107,152500,204842343,319,319,319,319,0
|
|
20231107,152400,204842343,319,319,319,319,0
|
|
20231107,152300,204842343,319,319,319,319,0
|
|
20231107,152200,204842343,319,319,319,319,0
|
|
20231107,152100,204842343,319,319,319,319,0
|
|
20231107,152000,204842343,319,319,319,319,0
|
|
20231107,151900,204842343,319,319,319,319,106
|
|
20231107,151800,204808529,319,318,319,318,694
|
|
20231107,151700,204587625,318,318,318,318,106
|
|
20231107,151600,204553917,317,318,318,317,2176
|
|
20231107,151500,203862949,317,317,317,317,1000
|
|
20231107,151400,203545949,318,319,319,318,2555
|
|
20231107,151300,202731221,320,320,320,320,1
|
|
20231107,151200,202730901,317,317,317,317,0
|
|
20231107,151100,202730901,317,317,317,317,0
|
|
20231107,151000,202730901,317,317,317,317,1
|
|
20231107,150900,202730584,318,318,318,318,0
|
|
20231107,150800,202730584,318,318,318,318,1
|
|
20231107,150700,202730266,318,318,318,318,1
|
|
20231107,150600,202729948,320,320,320,320,0
|
|
20231107,150500,202729948,320,320,320,320,1
|
|
20231107,150400,202729628,316,316,316,316,0
|
|
20231107,150300,202729628,316,316,316,316,0
|
|
20231107,150200,202729628,316,318,318,316,33000
|
|
20231107,150100,192287974,319,319,319,319,0
|
|
20231107,150000,192287974,319,319,319,319,5778
|
|
20231107,145900,190444792,319,319,319,319,10
|
|
20231107,145800,190441602,318,318,318,318,25
|
|
20231107,145700,190433652,318,318,318,318,0
|
|
20231107,145600,190433652,318,318,318,318,10
|
|
20231107,145500,190430472,317,317,317,317,0
|
|
20231107,145400,190430472,317,317,317,317,0
|
|
20231107,145300,190430472,317,317,317,317,0
|
|
20231107,145200,190430472,317,317,317,317,105
|
|
20231107,145100,190397187,318,318,318,318,1000
|
|
20231107,145000,190079187,318,318,318,318,1000
|
|
20231107,144900,189761187,317,317,317,317,0
|
|
20231107,144800,189761187,317,317,317,317,2879
|
|
20231107,144700,188848544,318,318,318,318,0
|
|
20231107,144600,188848544,318,318,318,318,5
|
|
20231107,144500,188846954,318,317,318,317,18
|
|
20231107,144400,188841240,318,318,318,318,398
|
|
20231107,144300,188714676,318,318,318,318,602
|
|
20231107,144200,188523240,318,318,318,318,8
|
|
20231107,144100,188520696,318,318,318,318,90
|
|
20231107,144000,188492076,319,319,319,319,0
|
|
20231107,143900,188492076,319,319,319,319,2
|
|
20231107,143800,188491438,318,318,318,318,6
|
|
20231107,143700,188489530,318,318,318,318,152
|
|
20231107,143600,188441194,318,318,318,318,8350
|
|
20231107,143500,185785894,318,318,318,318,600
|
|
20231107,143400,185595094,318,318,318,318,0
|
|
20231107,143300,185595094,318,318,318,318,1
|
|
20231107,143200,185594776,318,318,318,318,0
|
|
20231107,143100,185594776,318,318,318,318,1
|
|
20231107,143000,185594458,318,318,318,318,22
|
|
20231107,142900,185587462,318,318,318,317,508
|
|
20231107,142800,185426117,318,318,318,318,115
|
|
20231107,142700,185389547,318,318,318,318,2842
|
|
20231107,142600,184485791,319,319,319,319,0
|
|
20231107,142500,184485791,319,319,319,319,0
|
|
20231107,142400,184485791,319,319,319,319,0
|
|
20231107,142300,184485791,319,320,320,319,198
|
|
20231107,142200,184422529,321,321,321,321,0
|
|
20231107,142100,184422529,321,321,321,321,0
|
|
20231107,142000,184422529,321,321,321,321,250
|
|
20231107,141900,184342279,320,320,320,320,50
|
|
20231107,141800,184326279,320,320,320,320,0
|
|
20231107,141700,184326279,320,320,320,320,0
|
|
20231107,141600,184326279,320,320,320,320,1
|
|
20231107,141500,184325959,320,320,320,320,0
|
|
20231107,141400,184325959,320,320,320,320,0
|
|
20231107,141300,184325959,320,320,320,320,0
|
|
20231107,141200,184325959,320,320,320,320,0
|
|
20231107,141100,184325959,320,320,320,320,0
|
|
20231107,141000,184325959,320,319,320,319,1200
|
|
20231107,140900,183942059,319,319,319,319,39
|
|
20231107,140800,183929618,319,319,319,319,2
|
|
20231107,140700,183928980,320,320,320,320,353
|
|
20231107,140600,183816020,322,321,322,321,863
|
|
20231107,140500,183538993,322,322,322,322,0
|
|
20231107,140400,183538993,322,322,322,320,5305
|
|
20231107,140300,181841389,322,322,322,322,1000
|
|
20231107,140200,181519389,322,322,323,321,8640
|
|
20231107,140100,178742071,321,323,323,321,995
|
|
20231107,140000,178421999,325,321,325,321,8062
|
|
20231107,135900,175815995,322,322,322,322,0
|
|
20231107,135800,175815995,322,322,322,322,0
|
|
20231107,135700,175815995,322,322,322,322,0
|
|
20231107,135600,175815995,322,322,322,322,0
|
|
20231107,135500,175815995,322,322,322,322,1043
|
|
20231107,135400,175480149,322,322,322,322,242
|
|
20231107,135300,175402225,322,322,322,322,4
|
|
20231107,135200,175400937,321,321,321,321,0
|
|
20231107,135100,175400937,321,321,321,321,6
|
|
20231107,135000,175399011,321,321,321,321,0
|
|
20231107,134900,175399011,321,321,321,321,1
|
|
20231107,134800,175398690,319,319,319,319,4417
|
|
20231107,134700,173989667,319,319,319,319,820
|
|
20231107,134600,173728087,319,319,319,319,200
|
|
20231107,134500,173664287,319,319,319,319,0
|
|
20231107,134400,173664287,319,319,319,319,58
|
|
20231107,134300,173645785,319,319,319,319,105
|
|
20231107,134200,173612290,319,319,319,319,0
|
|
20231107,134100,173612290,319,319,319,319,0
|
|
20231107,134000,173612290,319,319,319,319,0
|
|
20231107,133900,173612290,319,319,319,319,253
|
|
20231107,133800,173531583,320,320,320,320,1
|
|
20231107,133700,173531263,319,319,319,319,0
|
|
20231107,133600,173531263,319,319,319,319,0
|
|
20231107,133500,173531263,319,319,319,319,29
|
|
20231107,133400,173522012,320,320,320,320,0
|
|
20231107,133300,173522012,320,319,320,318,8330
|
|
20231107,133200,170872471,318,320,320,318,1594
|
|
20231107,133100,170365272,319,319,319,319,0
|
|
20231107,133000,170365272,319,319,319,319,0
|
|
20231107,132900,170365272,319,319,319,319,1
|
|
20231107,132800,170364953,319,319,319,319,1000
|
|
20231107,132700,170045953,320,320,320,320,0
|
|
20231107,132600,170045953,320,320,320,320,200
|
|
20231107,132500,169981953,320,320,320,320,0
|
|
20231107,132400,169981953,320,320,320,320,151
|
|
20231107,132300,169933633,320,320,320,320,50
|
|
20231107,132200,169917633,319,319,319,319,0
|
|
20231107,132100,169917633,319,320,320,319,2
|
|
20231107,132000,169916994,320,320,320,320,1
|
|
20231107,131900,169916674,320,320,320,320,0
|
|
20231107,131800,169916674,320,320,320,320,0
|
|
20231107,131700,169916674,320,320,320,320,100
|
|
20231107,131600,169884674,320,320,320,320,1031
|
|
20231107,131500,169554754,320,320,320,320,0
|
|
20231107,131400,169554754,320,320,320,320,0
|
|
20231107,131300,169554754,320,318,320,318,8321
|
|
20231107,131200,166904274,318,318,318,318,1
|
|
20231107,131100,166903956,318,318,318,318,29
|
|
20231107,131000,166894734,318,318,318,318,1
|
|
20231107,130900,166894416,317,317,317,317,0
|
|
20231107,130800,166894416,317,317,317,317,0
|
|
20231107,130700,166894416,317,317,317,317,0
|
|
20231107,130600,166894416,317,317,317,317,0
|
|
20231107,130500,166894416,317,319,319,317,602
|
|
20231107,130400,166703478,318,318,318,318,0
|
|
20231107,130300,166703478,318,318,318,318,499
|
|
20231107,130200,166544796,318,318,318,318,0
|
|
20231107,130100,166544796,318,318,318,318,1
|
|
20231107,130000,166544478,319,317,319,317,421
|
|
20231107,125900,166411019,317,317,317,317,387
|
|
20231107,125800,166288340,318,318,318,318,0
|
|
20231107,125700,166288340,318,318,318,318,420
|
|
20231107,125600,166154780,319,319,319,319,0
|
|
20231107,125500,166154780,319,319,319,319,100
|
|
20231107,125400,166122880,319,319,319,319,0
|
|
20231107,125300,166122880,319,319,319,319,1
|
|
20231107,125200,166122561,318,318,318,318,0
|
|
20231107,125100,166122561,318,318,318,318,600
|
|
20231107,125000,165931761,315,315,315,315,0
|
|
20231107,124900,165931761,315,317,317,315,1379
|
|
20231107,124800,165496620,315,315,315,315,0
|
|
20231107,124700,165496620,315,315,315,315,0
|
|
20231107,124600,165496620,315,315,315,315,0
|
|
20231107,124500,165496620,315,315,315,315,4
|
|
20231107,124400,165495360,316,316,316,316,500
|
|
20231107,124300,165337360,315,315,315,315,0
|
|
20231107,124200,165337360,315,316,316,315,108
|
|
20231107,124100,165303339,315,315,315,315,0
|
|
20231107,124000,165303339,315,315,315,315,400
|
|
20231107,123900,165177339,314,314,314,314,0
|
|
20231107,123800,165177339,314,314,314,314,0
|
|
20231107,123700,165177339,314,316,316,314,6252
|
|
20231107,123600,163213785,315,317,317,315,9573
|
|
20231107,123500,160196950,315,318,318,315,6462
|
|
20231107,123400,158158105,318,319,319,318,179
|
|
20231107,123300,158101149,318,319,319,318,1055
|
|
20231107,123200,157765655,318,318,318,318,0
|
|
20231107,123100,157765655,318,318,318,318,3
|
|
20231107,123000,157764701,318,318,318,318,223
|
|
20231107,122900,157693787,319,319,319,319,0
|
|
20231107,122800,157693787,319,319,319,319,0
|
|
20231107,122700,157693787,319,319,319,319,0
|
|
20231107,122600,157693787,319,319,319,319,10
|
|
20231107,122500,157690597,320,320,320,320,0
|
|
20231107,122400,157690597,320,320,320,320,0
|
|
20231107,122300,157690597,320,319,320,319,300
|
|
20231107,122200,157594598,320,320,320,320,0
|
|
20231107,122100,157594598,320,320,320,320,0
|
|
20231107,122000,157594598,320,320,320,320,0
|
|
20231107,121900,157594598,320,320,320,320,0
|
|
20231107,121800,157594598,320,320,320,320,0
|
|
20231107,121700,157594598,320,320,320,320,0
|
|
20231107,121600,157594598,320,320,320,320,30
|
|
20231107,121500,157584998,320,320,320,320,0
|
|
20231107,121400,157584998,320,320,320,320,11
|
|
20231107,121300,157581478,318,319,319,318,1614
|
|
20231107,121200,157068223,319,318,319,318,908
|
|
20231107,121100,156779071,318,316,318,316,13126
|
|
20231107,121000,152605364,315,315,315,315,515
|
|
20231107,120900,152443139,315,316,316,315,676
|
|
20231107,120800,152230198,317,316,317,316,3981
|
|
20231107,120700,150970620,316,315,316,315,2
|
|
20231107,120600,150969989,314,314,314,314,0
|
|
20231107,120500,150969989,314,315,315,314,403
|
|
20231107,120400,150843446,314,314,314,314,7721
|
|
20231107,120300,148419052,313,314,314,313,6139
|
|
20231107,120200,146491416,314,319,319,314,35805
|
|
20231107,120100,135214609,321,321,321,321,0
|
|
20231107,120000,135214609,321,321,321,321,0
|
|
20231107,115900,135214609,321,321,321,321,1
|
|
20231107,115800,135214288,319,319,319,319,500
|
|
20231107,115700,135054788,321,321,321,321,1
|
|
20231107,115600,135054467,319,319,319,319,1
|
|
20231107,115500,135054148,319,319,319,319,1
|
|
20231107,115400,135053829,320,321,321,320,5849
|
|
20231107,115300,133182148,320,321,321,320,805
|
|
20231107,115200,132923945,320,320,320,320,200
|
|
20231107,115100,132859945,320,320,320,320,0
|
|
20231107,115000,132859945,320,320,320,320,100
|
|
20231107,114900,132827945,320,320,320,320,0
|
|
20231107,114800,132827945,320,320,320,320,0
|
|
20231107,114700,132827945,320,320,320,320,2
|
|
20231107,114600,132827305,319,319,319,319,100
|
|
20231107,114500,132795405,319,315,319,315,1488
|
|
20231107,114400,132324681,315,318,318,315,19213
|
|
20231107,114300,126242038,318,320,320,318,11825
|
|
20231107,114200,122464260,320,320,320,320,0
|
|
20231107,114100,122464260,320,320,320,320,0
|
|
20231107,114000,122464260,320,320,320,320,103
|
|
20231107,113900,122431300,320,320,320,320,100
|
|
20231107,113800,122399300,320,320,320,320,0
|
|
20231107,113700,122399300,320,320,320,320,0
|
|
20231107,113600,122399300,320,320,320,320,0
|
|
20231107,113500,122399300,320,320,320,320,0
|
|
20231107,113400,122399300,320,320,320,320,0
|
|
20231107,113300,122399300,320,320,320,320,1000
|
|
20231107,113200,122079300,320,320,320,320,0
|
|
20231107,113100,122079300,320,320,320,320,0
|
|
20231107,113000,122079300,320,320,320,320,500
|
|
20231107,112900,121919300,319,321,321,318,19834
|
|
20231107,112800,115588398,321,321,321,321,1
|
|
20231107,112700,115588077,321,321,321,321,0
|
|
20231107,112600,115588077,321,321,321,321,0
|
|
20231107,112500,115588077,321,321,321,321,0
|
|
20231107,112400,115588077,321,321,321,321,150
|
|
20231107,112300,115539927,320,320,320,320,22
|
|
20231107,112200,115532887,321,321,321,321,1
|
|
20231107,112100,115532566,322,322,322,322,0
|
|
20231107,112000,115532566,322,322,322,322,0
|
|
20231107,111900,115532566,322,322,322,322,5
|
|
20231107,111800,115530956,322,320,322,319,5554
|
|
20231107,111700,113758224,320,320,320,320,5548
|
|
20231107,111600,111982864,321,321,321,321,0
|
|
20231107,111500,111982864,321,321,321,321,2749
|
|
20231107,111400,111100435,321,321,321,321,103
|
|
20231107,111300,111067372,321,321,321,321,1520
|
|
20231107,111200,110579452,321,321,321,321,1011
|
|
20231107,111100,110254921,322,322,322,322,3737
|
|
20231107,111000,109051607,323,323,323,323,1082
|
|
20231107,110900,108702121,323,323,323,323,0
|
|
20231107,110800,108702121,323,323,323,323,0
|
|
20231107,110700,108702121,323,323,323,323,41
|
|
20231107,110600,108688878,323,323,323,323,0
|
|
20231107,110500,108688878,323,323,323,323,0
|
|
20231107,110400,108688878,323,323,323,323,310
|
|
20231107,110300,108588748,325,325,325,325,0
|
|
20231107,110200,108588748,325,325,325,325,0
|
|
20231107,110100,108588748,325,325,325,325,0
|
|
20231107,110000,108588748,325,325,325,325,10
|
|
20231107,105900,108585498,326,326,326,326,0
|
|
20231107,105800,108585498,326,326,326,326,1
|
|
20231107,105700,108585172,323,323,323,323,17
|
|
20231107,105600,108579681,320,325,325,320,25100
|
|
20231107,105500,100495886,325,325,325,325,50
|
|
20231107,105400,100479636,325,325,325,325,0
|
|
20231107,105300,100479636,325,325,325,325,11
|
|
20231107,105200,100476061,326,326,326,326,0
|
|
20231107,105100,100476061,326,326,326,326,0
|
|
20231107,105000,100476061,326,326,326,326,0
|
|
20231107,104900,100476061,326,326,326,326,500
|
|
20231107,104800,100313061,326,326,326,326,0
|
|
20231107,104700,100313061,326,326,326,326,57
|
|
20231107,104600,100294479,326,323,326,323,23434
|
|
20231107,104500,92677132,323,323,323,323,0
|
|
20231107,104400,92677132,323,323,323,323,0
|
|
20231107,104300,92677132,323,323,323,323,0
|
|
20231107,104200,92677132,323,323,323,323,1165
|
|
20231107,104100,92300837,324,324,324,324,0
|
|
20231107,104000,92300837,324,324,324,324,1
|
|
20231107,103900,92300513,324,324,324,324,2
|
|
20231107,103800,92299865,323,323,323,323,130
|
|
20231107,103700,92257875,323,323,323,323,200
|
|
20231107,103600,92193275,323,323,323,323,0
|
|
20231107,103500,92193275,323,323,323,323,102
|
|
20231107,103400,92160329,324,324,324,324,142
|
|
20231107,103300,92114321,324,324,324,324,0
|
|
20231107,103200,92114321,324,324,324,324,574
|
|
20231107,103100,91928345,322,324,324,322,2460
|
|
20231107,103000,91132225,324,322,324,322,3070
|
|
20231107,102900,90139352,322,322,322,322,1151
|
|
20231107,102800,89768730,322,322,322,322,400
|
|
20231107,102700,89639930,322,322,322,322,6
|
|
20231107,102600,89637998,321,321,321,321,0
|
|
20231107,102500,89637998,321,321,321,321,0
|
|
20231107,102400,89637998,321,321,321,321,4
|
|
20231107,102300,89636714,321,322,322,321,187
|
|
20231107,102200,89576531,321,321,321,321,0
|
|
20231107,102100,89576531,321,321,321,321,1
|
|
20231107,102000,89576210,320,320,320,320,1594
|
|
20231107,101900,89066130,322,322,322,322,1000
|
|
20231107,101800,88744130,322,322,322,322,1
|
|
20231107,101700,88743808,319,322,322,319,15841
|
|
20231107,101600,83683033,324,324,324,323,13526
|
|
20231107,101500,79307244,324,324,324,324,20
|
|
20231107,101400,79300764,324,324,324,324,0
|
|
20231107,101300,79300764,324,324,324,324,5
|
|
20231107,101200,79299144,323,323,323,323,0
|
|
20231107,101100,79299144,323,323,323,323,0
|
|
20231107,101000,79299144,323,323,323,323,1531
|
|
20231107,100900,78804631,323,322,323,322,12244
|
|
20231107,100800,74849820,322,322,322,322,847
|
|
20231107,100700,74577086,322,322,322,322,12115
|
|
20231107,100600,70676056,323,322,323,322,863
|
|
20231107,100500,70397820,322,322,322,322,100
|
|
20231107,100400,70365620,322,322,322,321,1855
|
|
20231107,100300,69769210,322,321,322,321,1580
|
|
20231107,100200,69261250,322,321,323,321,2012
|
|
20231107,100100,68615376,323,322,323,320,20730
|
|
20231107,100000,61974609,321,324,325,321,10012
|
|
20231107,095900,58758732,320,323,323,320,10000
|
|
20231107,095800,55552043,323,323,323,323,1
|
|
20231107,095700,55551720,322,322,322,322,20
|
|
20231107,095600,55545280,322,321,322,320,24244
|
|
20231107,095500,47774186,324,323,324,322,3472
|
|
20231107,095400,46654067,323,324,324,323,11602
|
|
20231107,095300,42904616,326,326,326,322,30041
|
|
20231107,095200,33176424,326,326,326,326,851
|
|
20231107,095100,32898998,326,326,326,326,2180
|
|
20231107,095000,32188318,327,327,327,327,1
|
|
20231107,094900,32187991,327,326,327,326,2595
|
|
20231107,094800,31341042,327,326,327,326,580
|
|
20231107,094700,31151682,327,327,327,327,0
|
|
20231107,094600,31151682,327,327,327,327,6
|
|
20231107,094500,31149720,326,326,326,326,1
|
|
20231107,094400,31149394,327,326,327,326,542
|
|
20231107,094300,30972451,326,326,326,326,470
|
|
20231107,094200,30819231,327,327,327,326,10
|
|
20231107,094100,30815962,327,327,327,327,163
|
|
20231107,094000,30762661,328,327,328,326,1263
|
|
20231107,093900,30350377,326,326,326,326,1
|
|
20231107,093800,30350051,327,327,327,327,1
|
|
20231107,093700,30349724,327,327,327,327,1670
|
|
20231107,093600,29803634,327,327,327,327,650
|
|
20231107,093500,29591084,327,328,328,327,875
|
|
20231107,093400,29304958,328,328,329,327,15934
|
|
20231107,093300,24064218,329,328,329,328,80
|
|
20231107,093200,24037977,328,328,328,328,515
|
|
20231107,093100,23869057,328,328,328,328,458
|
|
20231107,093000,23718833,328,328,328,328,238
|
|
20231107,092900,23640769,328,328,328,328,3
|
|
20231107,092800,23639785,328,328,328,327,3150
|
|
20231107,092700,22608366,328,328,328,328,1768
|
|
20231107,092600,22028462,328,328,328,328,302
|
|
20231107,092500,21929406,328,330,330,328,2418
|
|
20231107,092400,21132895,330,330,330,329,2299
|
|
20231107,092300,20375392,331,329,331,329,4293
|
|
20231107,092200,18962412,329,329,329,329,1001
|
|
20231107,092100,18633083,330,330,330,330,0
|
|
20231107,092000,18633083,330,329,330,328,945
|
|
20231107,091900,18322179,329,329,329,329,70
|
|
20231107,091800,18299149,330,330,330,330,0
|
|
20231107,091700,18299149,330,330,330,330,6001
|
|
20231107,091600,16318819,331,331,331,330,508
|
|
20231107,091500,16150672,331,331,331,331,0
|
|
20231107,091400,16150672,331,331,331,331,52
|
|
20231107,091300,16133460,330,329,330,329,6053
|
|
20231107,091200,14141676,328,328,328,328,406
|
|
20231107,091100,14008508,327,328,328,327,603
|
|
20231107,091000,13811224,329,329,329,329,1500
|
|
20231107,090900,13317724,327,329,329,327,12121
|
|
20231107,090800,9350156,329,329,329,329,0
|
|
20231107,090700,9350156,329,327,329,326,1723
|
|
20231107,090600,8786359,327,327,327,327,0
|
|
20231107,090500,8786359,327,327,327,327,61
|
|
20231107,090400,8766412,325,325,327,325,350
|
|
20231107,090300,8652531,325,329,329,325,1413
|
|
20231107,090200,8192784,331,331,333,327,9915
|
|
20231107,090100,4921789,337,333,337,331,14672
|
|
20231107,090000,51460,332,332,332,332,155
|