627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,192400,508802324,623,623,623,623,8156
|
|
20231110,192300,508802324,623,623,623,623,0
|
|
20231110,192200,508802324,623,623,623,623,0
|
|
20231110,192100,508802324,623,623,623,623,0
|
|
20231110,192000,508802324,623,623,623,623,0
|
|
20231110,191900,508802324,623,623,623,623,0
|
|
20231110,191800,508802324,623,623,623,623,0
|
|
20231110,191700,508802324,623,623,623,623,0
|
|
20231110,191600,508802324,623,623,623,623,0
|
|
20231110,191500,508802324,623,623,623,623,0
|
|
20231110,191400,508802324,623,623,623,623,0
|
|
20231110,191300,508802324,623,623,623,623,0
|
|
20231110,191200,508802324,623,623,623,623,0
|
|
20231110,191100,508802324,623,623,623,623,0
|
|
20231110,191000,508802324,623,623,623,623,0
|
|
20231110,190900,508802324,623,623,623,623,0
|
|
20231110,190800,508802324,623,623,623,623,0
|
|
20231110,190700,508802324,623,623,623,623,0
|
|
20231110,190600,508802324,623,623,623,623,0
|
|
20231110,190500,508802324,623,623,623,623,0
|
|
20231110,190400,508802324,623,623,623,623,0
|
|
20231110,190300,508802324,623,623,623,623,0
|
|
20231110,190200,508802324,623,623,623,623,0
|
|
20231110,190100,508802324,623,623,623,623,0
|
|
20231110,190000,508802324,623,623,623,623,0
|
|
20231110,185900,508802324,623,623,623,623,0
|
|
20231110,185800,508802324,623,623,623,623,0
|
|
20231110,185700,508802324,623,623,623,623,0
|
|
20231110,185600,508802324,623,623,623,623,0
|
|
20231110,185500,508802324,623,623,623,623,0
|
|
20231110,185400,508802324,623,623,623,623,8156
|
|
20231110,185300,508802324,623,623,623,623,0
|
|
20231110,185200,508802324,623,623,623,623,0
|
|
20231110,185100,508802324,623,623,623,623,0
|
|
20231110,185000,508802324,623,623,623,623,0
|
|
20231110,184900,508802324,623,623,623,623,0
|
|
20231110,184800,508802324,623,623,623,623,0
|
|
20231110,184700,508802324,623,623,623,623,0
|
|
20231110,184600,508802324,623,623,623,623,0
|
|
20231110,184500,508802324,623,623,623,623,0
|
|
20231110,184400,508802324,623,623,623,623,0
|
|
20231110,184300,508802324,623,623,623,623,0
|
|
20231110,184200,508802324,623,623,623,623,0
|
|
20231110,184100,508802324,623,623,623,623,0
|
|
20231110,184000,508802324,623,623,623,623,0
|
|
20231110,183900,508802324,623,623,623,623,0
|
|
20231110,183800,508802324,623,623,623,623,0
|
|
20231110,183700,508802324,623,623,623,623,0
|
|
20231110,183600,508802324,623,623,623,623,0
|
|
20231110,183500,508802324,623,623,623,623,0
|
|
20231110,183400,508802324,623,623,623,623,0
|
|
20231110,183300,508802324,623,623,623,623,0
|
|
20231110,183200,508802324,623,623,623,623,0
|
|
20231110,183100,508802324,623,623,623,623,0
|
|
20231110,183000,508802324,623,623,623,623,0
|
|
20231110,182900,508802324,623,623,623,623,0
|
|
20231110,182800,508802324,623,623,623,623,0
|
|
20231110,182700,508802324,623,623,623,623,0
|
|
20231110,182600,508802324,623,623,623,623,0
|
|
20231110,182500,508802324,623,623,623,623,0
|
|
20231110,182400,508802324,623,623,623,623,8156
|
|
20231110,182300,508802324,623,623,623,623,0
|
|
20231110,182200,508802324,623,623,623,623,0
|
|
20231110,182100,508802324,623,623,623,623,0
|
|
20231110,182000,508802324,623,623,623,623,0
|
|
20231110,181900,508802324,623,623,623,623,0
|
|
20231110,181800,508802324,623,623,623,623,0
|
|
20231110,181700,508802324,623,623,623,623,0
|
|
20231110,181600,508802324,623,623,623,623,0
|
|
20231110,181500,508802324,623,623,623,623,0
|
|
20231110,181400,508802324,623,623,623,623,0
|
|
20231110,181300,508802324,623,623,623,623,0
|
|
20231110,181200,508802324,623,623,623,623,0
|
|
20231110,181100,508802324,623,623,623,623,0
|
|
20231110,181000,508802324,623,623,623,623,0
|
|
20231110,180900,508802324,623,623,623,623,0
|
|
20231110,180800,508802324,623,623,623,623,0
|
|
20231110,180700,508802324,623,623,623,623,0
|
|
20231110,180600,508802324,623,623,623,623,0
|
|
20231110,180500,508802324,623,623,623,623,0
|
|
20231110,180400,508802324,623,623,623,623,0
|
|
20231110,180300,508802324,623,623,623,623,0
|
|
20231110,180200,508802324,623,623,623,623,0
|
|
20231110,180100,508802324,623,623,623,623,0
|
|
20231110,180000,508802324,623,623,623,623,0
|
|
20231110,175900,508802324,623,623,623,623,0
|
|
20231110,175800,508802324,623,623,623,623,0
|
|
20231110,175700,508802324,623,623,623,623,0
|
|
20231110,175600,508802324,623,623,623,623,0
|
|
20231110,175500,508802324,623,623,623,623,0
|
|
20231110,175400,508802324,623,623,623,623,8156
|
|
20231110,175300,508802324,623,623,623,623,0
|
|
20231110,175200,508802324,623,623,623,623,0
|
|
20231110,175100,508802324,623,623,623,623,0
|
|
20231110,175000,508802324,623,623,623,623,0
|
|
20231110,174900,508802324,623,623,623,623,0
|
|
20231110,174800,508802324,623,623,623,623,0
|
|
20231110,174700,508802324,623,623,623,623,0
|
|
20231110,174600,508802324,623,623,623,623,0
|
|
20231110,174500,508802324,623,623,623,623,0
|
|
20231110,174400,508802324,623,623,623,623,0
|
|
20231110,174300,508802324,623,623,623,623,0
|
|
20231110,174200,508802324,623,623,623,623,0
|
|
20231110,174100,508802324,623,623,623,623,0
|
|
20231110,174000,508802324,623,623,623,623,0
|
|
20231110,173900,508802324,623,623,623,623,0
|
|
20231110,173800,508802324,623,623,623,623,0
|
|
20231110,173700,508802324,623,623,623,623,0
|
|
20231110,173600,508802324,623,623,623,623,0
|
|
20231110,173500,508802324,623,623,623,623,0
|
|
20231110,173400,508802324,623,623,623,623,0
|
|
20231110,173300,508802324,623,623,623,623,0
|
|
20231110,173200,508802324,623,623,623,623,0
|
|
20231110,173100,508802324,623,623,623,623,0
|
|
20231110,173000,508802324,623,623,623,623,0
|
|
20231110,172900,508802324,623,623,623,623,0
|
|
20231110,172800,508802324,623,623,623,623,0
|
|
20231110,172700,508802324,623,623,623,623,0
|
|
20231110,172600,508802324,623,623,623,623,0
|
|
20231110,172500,508802324,623,623,623,623,0
|
|
20231110,172400,508802324,623,623,623,623,8156
|
|
20231110,172300,508802324,623,623,623,623,0
|
|
20231110,172200,508802324,623,623,623,623,0
|
|
20231110,172100,508802324,623,623,623,623,0
|
|
20231110,172000,508802324,623,623,623,623,0
|
|
20231110,171900,508802324,623,623,623,623,0
|
|
20231110,171800,508802324,623,623,623,623,0
|
|
20231110,171700,508802324,623,623,623,623,0
|
|
20231110,171600,508802324,623,623,623,623,0
|
|
20231110,171500,508802324,623,623,623,623,0
|
|
20231110,171400,508802324,623,623,623,623,0
|
|
20231110,171300,508802324,623,623,623,623,0
|
|
20231110,171200,508802324,623,623,623,623,0
|
|
20231110,171100,508802324,623,623,623,623,0
|
|
20231110,171000,508802324,623,623,623,623,0
|
|
20231110,170900,508802324,623,623,623,623,0
|
|
20231110,170800,508802324,623,623,623,623,0
|
|
20231110,170700,508802324,623,623,623,623,0
|
|
20231110,170600,508802324,623,623,623,623,0
|
|
20231110,170500,508802324,623,623,623,623,0
|
|
20231110,170400,508802324,623,623,623,623,0
|
|
20231110,170300,508802324,623,623,623,623,0
|
|
20231110,170200,508802324,623,623,623,623,0
|
|
20231110,170100,508802324,623,623,623,623,0
|
|
20231110,170000,508802324,623,623,623,623,0
|
|
20231110,165900,508802324,623,623,623,623,0
|
|
20231110,165800,508802324,623,623,623,623,0
|
|
20231110,165700,508802324,623,623,623,623,0
|
|
20231110,165600,508802324,623,623,623,623,0
|
|
20231110,165500,508802324,623,623,623,623,0
|
|
20231110,165400,508802324,623,623,623,623,8156
|
|
20231110,165300,508802324,623,623,623,623,0
|
|
20231110,165200,508802324,623,623,623,623,0
|
|
20231110,165100,508802324,623,623,623,623,0
|
|
20231110,165000,508802324,623,623,623,623,0
|
|
20231110,164900,508802324,623,623,623,623,0
|
|
20231110,164800,508802324,623,623,623,623,0
|
|
20231110,164700,508802324,623,623,623,623,0
|
|
20231110,164600,508802324,623,623,623,623,0
|
|
20231110,164500,508802324,623,623,623,623,0
|
|
20231110,164400,508802324,623,623,623,623,0
|
|
20231110,164300,508802324,623,623,623,623,0
|
|
20231110,164200,508802324,623,623,623,623,0
|
|
20231110,164100,508802324,623,623,623,623,0
|
|
20231110,164000,508802324,623,623,623,623,0
|
|
20231110,163900,508802324,623,623,623,623,0
|
|
20231110,163800,508802324,623,623,623,623,0
|
|
20231110,163700,508802324,623,623,623,623,0
|
|
20231110,163600,508802324,623,623,623,623,0
|
|
20231110,163500,508802324,623,623,623,623,0
|
|
20231110,163400,508802324,623,623,623,623,0
|
|
20231110,163300,508802324,623,623,623,623,0
|
|
20231110,163200,508802324,623,623,623,623,0
|
|
20231110,163100,508802324,623,623,623,623,0
|
|
20231110,163000,508802324,623,623,623,623,0
|
|
20231110,162900,508802324,623,623,623,623,0
|
|
20231110,162800,508802324,623,623,623,623,0
|
|
20231110,162700,508802324,623,623,623,623,0
|
|
20231110,162600,508802324,623,623,623,623,0
|
|
20231110,162500,508802324,623,623,623,623,0
|
|
20231110,162400,508802324,623,623,623,623,8156
|
|
20231110,162300,508802324,623,623,623,623,0
|
|
20231110,162200,508802324,623,623,623,623,0
|
|
20231110,162100,508802324,623,623,623,623,0
|
|
20231110,162000,508802324,623,623,623,623,0
|
|
20231110,161900,508802324,623,623,623,623,0
|
|
20231110,161800,508802324,623,623,623,623,0
|
|
20231110,161700,508802324,623,623,623,623,0
|
|
20231110,161600,508802324,623,623,623,623,0
|
|
20231110,161500,508802324,623,623,623,623,0
|
|
20231110,161400,508802324,623,623,623,623,0
|
|
20231110,161300,508802324,623,623,623,623,0
|
|
20231110,161200,508802324,623,623,623,623,0
|
|
20231110,161100,508802324,623,623,623,623,0
|
|
20231110,161000,508802324,623,623,623,623,0
|
|
20231110,160900,508802324,623,623,623,623,0
|
|
20231110,160800,508802324,623,623,623,623,0
|
|
20231110,160700,508802324,623,623,623,623,0
|
|
20231110,160600,508802324,623,623,623,623,0
|
|
20231110,160500,508802324,623,623,623,623,0
|
|
20231110,160400,508802324,623,623,623,623,0
|
|
20231110,160300,508802324,623,623,623,623,0
|
|
20231110,160200,508802324,623,623,623,623,0
|
|
20231110,160100,508802324,623,623,623,623,0
|
|
20231110,160000,508802324,623,623,623,623,0
|
|
20231110,155900,508802324,623,623,623,623,0
|
|
20231110,155800,508802324,623,623,623,623,0
|
|
20231110,155700,508802324,623,623,623,623,0
|
|
20231110,155600,508802324,623,623,623,623,0
|
|
20231110,155500,508802324,623,623,623,623,0
|
|
20231110,155400,508802324,623,623,623,623,8156
|
|
20231110,155300,508802324,623,623,623,623,0
|
|
20231110,155200,508802324,623,623,623,623,0
|
|
20231110,155100,508802324,623,623,623,623,0
|
|
20231110,155000,508802324,623,623,623,623,0
|
|
20231110,154900,508802324,623,623,623,623,0
|
|
20231110,154800,508802324,623,623,623,623,0
|
|
20231110,154700,508802324,623,623,623,623,0
|
|
20231110,154600,508802324,623,623,623,623,0
|
|
20231110,154500,508802324,623,623,623,623,0
|
|
20231110,154400,508802324,623,623,623,623,0
|
|
20231110,154300,508802324,623,623,623,623,0
|
|
20231110,154200,508802324,623,623,623,623,0
|
|
20231110,154100,508802324,623,623,623,623,0
|
|
20231110,154000,508802324,623,623,623,623,0
|
|
20231110,153900,508802324,623,623,623,623,0
|
|
20231110,153800,508802324,623,623,623,623,0
|
|
20231110,153700,508802324,623,623,623,623,0
|
|
20231110,153600,508802324,623,623,623,623,0
|
|
20231110,153500,508802324,623,623,623,623,0
|
|
20231110,153400,508802324,623,623,623,623,0
|
|
20231110,153300,508802324,623,623,623,623,0
|
|
20231110,153200,508802324,623,623,623,623,0
|
|
20231110,153100,508802324,623,623,623,623,0
|
|
20231110,153000,508802324,623,623,623,623,8156
|
|
20231110,152900,503721136,619,619,619,619,0
|
|
20231110,152800,503721136,619,619,619,619,0
|
|
20231110,152700,503721136,619,619,619,619,0
|
|
20231110,152600,503721136,619,619,619,619,0
|
|
20231110,152500,503721136,619,619,619,619,0
|
|
20231110,152400,503721136,619,619,619,619,0
|
|
20231110,152300,503721136,619,619,619,619,0
|
|
20231110,152200,503721136,619,619,619,619,0
|
|
20231110,152100,503721136,619,619,619,619,0
|
|
20231110,152000,503721136,619,619,619,619,0
|
|
20231110,151900,503721136,619,615,619,615,1400
|
|
20231110,151800,502858359,615,611,615,611,210
|
|
20231110,151700,502729755,611,611,611,611,2
|
|
20231110,151600,502728533,606,606,606,606,0
|
|
20231110,151500,502728533,606,608,608,606,3032
|
|
20231110,151400,500888439,609,609,609,608,102
|
|
20231110,151300,500826418,608,609,609,608,100
|
|
20231110,151200,500765603,611,611,611,611,0
|
|
20231110,151100,500765603,611,611,611,611,0
|
|
20231110,151000,500765603,611,611,611,611,0
|
|
20231110,150900,500765603,611,611,611,611,0
|
|
20231110,150800,500765603,611,611,611,611,1
|
|
20231110,150700,500764992,609,609,609,609,2
|
|
20231110,150600,500763774,609,609,609,609,0
|
|
20231110,150500,500763774,609,609,609,609,1182
|
|
20231110,150400,500043936,611,611,611,611,0
|
|
20231110,150300,500043936,611,611,611,611,2
|
|
20231110,150200,500042714,609,609,609,609,491
|
|
20231110,150100,499743695,609,609,609,609,0
|
|
20231110,150000,499743695,609,609,609,609,0
|
|
20231110,145900,499743695,609,609,609,609,0
|
|
20231110,145800,499743695,609,610,610,609,3392
|
|
20231110,145700,497677450,612,612,612,612,0
|
|
20231110,145600,497677450,612,612,612,612,5
|
|
20231110,145500,497674390,610,610,610,610,2
|
|
20231110,145400,497673170,612,610,612,610,801
|
|
20231110,145300,497184558,610,610,610,610,0
|
|
20231110,145200,497184558,610,610,610,610,1
|
|
20231110,145100,497183948,609,609,609,609,0
|
|
20231110,145000,497183948,609,609,609,609,0
|
|
20231110,144900,497183948,609,609,609,609,899
|
|
20231110,144800,496636457,616,616,616,616,0
|
|
20231110,144700,496636457,616,616,616,616,0
|
|
20231110,144600,496636457,616,616,616,616,0
|
|
20231110,144500,496636457,616,610,616,610,3714
|
|
20231110,144400,494370870,610,610,610,610,51100
|
|
20231110,144300,463199870,610,607,610,607,10635
|
|
20231110,144200,456725751,608,608,608,608,0
|
|
20231110,144100,456725751,608,608,608,608,0
|
|
20231110,144000,456725751,608,607,608,607,2058
|
|
20231110,143900,455476544,608,608,608,608,1063
|
|
20231110,143800,454830240,608,608,608,608,937
|
|
20231110,143700,454260544,609,609,609,609,1
|
|
20231110,143600,454259935,610,610,610,610,1
|
|
20231110,143500,454259325,609,609,609,609,0
|
|
20231110,143400,454259325,609,611,611,609,1252
|
|
20231110,143300,453495614,614,613,614,613,1302
|
|
20231110,143200,452697123,614,614,614,614,0
|
|
20231110,143100,452697123,614,614,614,614,0
|
|
20231110,143000,452697123,614,614,614,614,0
|
|
20231110,142900,452697123,614,614,614,614,0
|
|
20231110,142800,452697123,614,614,614,614,2
|
|
20231110,142700,452695895,610,610,610,610,5
|
|
20231110,142600,452692845,610,610,610,610,0
|
|
20231110,142500,452692845,610,610,610,610,0
|
|
20231110,142400,452692845,610,610,610,610,0
|
|
20231110,142300,452692845,610,610,610,610,760
|
|
20231110,142200,452229245,610,610,610,610,0
|
|
20231110,142100,452229245,610,610,610,610,380
|
|
20231110,142000,451997445,609,609,609,609,0
|
|
20231110,141900,451997445,609,609,609,609,0
|
|
20231110,141800,451997445,609,608,609,608,100
|
|
20231110,141700,451936555,609,609,609,609,0
|
|
20231110,141600,451936555,609,609,609,609,0
|
|
20231110,141500,451936555,609,609,609,609,877
|
|
20231110,141400,451402462,610,610,610,610,0
|
|
20231110,141300,451402462,610,610,610,610,0
|
|
20231110,141200,451402462,610,610,610,610,5
|
|
20231110,141100,451399412,610,610,610,610,0
|
|
20231110,141000,451399412,610,610,610,610,0
|
|
20231110,140900,451399412,610,610,610,610,0
|
|
20231110,140800,451399412,610,610,610,610,2404
|
|
20231110,140700,449932972,610,610,610,610,0
|
|
20231110,140600,449932972,610,610,610,610,0
|
|
20231110,140500,449932972,610,610,610,610,103
|
|
20231110,140400,449870142,609,610,610,609,1509
|
|
20231110,140300,448951075,610,611,611,610,1334
|
|
20231110,140200,448137231,611,611,611,611,0
|
|
20231110,140100,448137231,611,611,611,611,0
|
|
20231110,140000,448137231,611,611,611,611,10
|
|
20231110,135900,448131121,610,610,610,610,0
|
|
20231110,135800,448131121,610,610,610,610,0
|
|
20231110,135700,448131121,610,610,610,610,0
|
|
20231110,135600,448131121,610,610,610,610,0
|
|
20231110,135500,448131121,610,610,610,610,0
|
|
20231110,135400,448131121,610,610,610,610,200
|
|
20231110,135300,448009121,610,610,610,610,1352
|
|
20231110,135200,447184401,615,615,615,615,0
|
|
20231110,135100,447184401,615,615,615,615,1
|
|
20231110,135000,447183786,610,610,610,610,0
|
|
20231110,134900,447183786,610,611,611,610,572
|
|
20231110,134800,446834425,615,615,615,615,16
|
|
20231110,134700,446824585,615,615,615,615,1
|
|
20231110,134600,446823970,611,611,615,611,61
|
|
20231110,134500,446786691,615,615,615,615,1
|
|
20231110,134400,446786076,610,610,610,610,0
|
|
20231110,134300,446786076,610,610,610,610,1
|
|
20231110,134200,446785466,615,610,615,610,5
|
|
20231110,134100,446782411,610,610,610,610,1781
|
|
20231110,134000,445696001,610,611,611,610,1219
|
|
20231110,133900,444951692,617,617,617,617,0
|
|
20231110,133800,444951692,617,617,617,617,0
|
|
20231110,133700,444951692,617,617,617,617,0
|
|
20231110,133600,444951692,617,617,617,617,0
|
|
20231110,133500,444951692,617,617,617,617,0
|
|
20231110,133400,444951692,617,616,617,616,73
|
|
20231110,133300,444906723,617,617,617,617,1
|
|
20231110,133200,444906106,616,616,616,616,0
|
|
20231110,133100,444906106,616,614,616,614,6015
|
|
20231110,133000,441201232,616,616,616,616,0
|
|
20231110,132900,441201232,616,616,616,616,0
|
|
20231110,132800,441201232,616,616,616,616,0
|
|
20231110,132700,441201232,616,616,616,616,0
|
|
20231110,132600,441201232,616,616,616,616,0
|
|
20231110,132500,441201232,616,616,616,616,1
|
|
20231110,132400,441200616,609,609,609,609,0
|
|
20231110,132300,441200616,609,609,609,609,24632
|
|
20231110,132200,426199728,608,607,608,607,59
|
|
20231110,132100,426163859,607,607,607,607,1
|
|
20231110,132000,426163252,607,607,607,607,103
|
|
20231110,131900,426100731,607,607,607,607,0
|
|
20231110,131800,426100731,607,607,607,607,1658
|
|
20231110,131700,425094325,607,607,607,607,0
|
|
20231110,131600,425094325,607,607,607,607,0
|
|
20231110,131500,425094325,607,608,608,607,2629
|
|
20231110,131400,423498423,608,608,608,608,186
|
|
20231110,131300,423385335,608,608,608,608,560
|
|
20231110,131200,423044855,609,609,609,609,0
|
|
20231110,131100,423044855,609,609,609,609,0
|
|
20231110,131000,423044855,609,609,609,607,600
|
|
20231110,130900,422680055,609,609,609,608,7091
|
|
20231110,130800,418363659,609,611,611,609,2565
|
|
20231110,130700,416798786,614,614,614,614,2629
|
|
20231110,130600,415184580,614,614,614,614,2
|
|
20231110,130500,415183352,610,611,611,610,761
|
|
20231110,130400,414719141,610,610,610,610,754
|
|
20231110,130300,414259201,610,610,610,610,200
|
|
20231110,130200,414137201,610,610,610,610,0
|
|
20231110,130100,414137201,610,611,611,610,1140
|
|
20231110,130000,413441623,611,611,611,611,0
|
|
20231110,125900,413441623,611,611,611,611,0
|
|
20231110,125800,413441623,611,611,611,611,0
|
|
20231110,125700,413441623,611,611,611,611,2
|
|
20231110,125600,413440401,611,611,611,611,0
|
|
20231110,125500,413440401,611,611,611,611,0
|
|
20231110,125400,413440401,611,611,612,611,603
|
|
20231110,125300,413071568,614,614,614,614,91
|
|
20231110,125200,413015694,614,614,614,614,0
|
|
20231110,125100,413015694,614,612,614,612,545
|
|
20231110,125000,412682152,612,612,612,612,1
|
|
20231110,124900,412681540,612,612,612,612,0
|
|
20231110,124800,412681540,612,612,612,612,0
|
|
20231110,124700,412681540,612,614,614,612,456
|
|
20231110,124600,412402466,612,612,612,612,100
|
|
20231110,124500,412341266,614,615,615,614,164
|
|
20231110,124400,412240507,615,615,615,615,37
|
|
20231110,124300,412217752,616,616,616,616,0
|
|
20231110,124200,412217752,616,616,616,616,200
|
|
20231110,124100,412094552,615,615,615,615,325
|
|
20231110,124000,411894677,616,616,616,616,1
|
|
20231110,123900,411894061,615,615,615,615,275
|
|
20231110,123800,411724936,616,616,616,616,11
|
|
20231110,123700,411718160,616,616,616,616,0
|
|
20231110,123600,411718160,616,616,616,616,0
|
|
20231110,123500,411718160,616,616,616,616,0
|
|
20231110,123400,411718160,616,616,616,616,0
|
|
20231110,123300,411718160,616,616,616,616,0
|
|
20231110,123200,411718160,616,616,616,616,0
|
|
20231110,123100,411718160,616,614,616,614,31
|
|
20231110,123000,411699124,614,614,614,614,0
|
|
20231110,122900,411699124,614,614,614,614,0
|
|
20231110,122800,411699124,614,614,614,614,222
|
|
20231110,122700,411562816,614,614,614,614,0
|
|
20231110,122600,411562816,614,614,614,614,0
|
|
20231110,122500,411562816,614,614,614,614,0
|
|
20231110,122400,411562816,614,614,614,614,0
|
|
20231110,122300,411562816,614,614,614,614,0
|
|
20231110,122200,411562816,614,614,614,614,0
|
|
20231110,122100,411562816,614,611,614,611,74
|
|
20231110,122000,411517599,614,614,614,614,100
|
|
20231110,121900,411456199,614,614,614,614,160
|
|
20231110,121800,411357959,614,614,614,614,30
|
|
20231110,121700,411339539,614,614,614,614,0
|
|
20231110,121600,411339539,614,614,614,614,0
|
|
20231110,121500,411339539,614,614,614,614,1
|
|
20231110,121400,411338925,611,611,611,611,0
|
|
20231110,121300,411338925,611,611,611,611,0
|
|
20231110,121200,411338925,611,611,611,611,30434
|
|
20231110,121100,392743751,611,611,611,611,0
|
|
20231110,121000,392743751,611,611,611,611,2000
|
|
20231110,120900,391521751,611,611,611,611,0
|
|
20231110,120800,391521751,611,611,611,611,4
|
|
20231110,120700,391519307,610,610,610,610,0
|
|
20231110,120600,391519307,610,610,610,610,0
|
|
20231110,120500,391519307,610,610,610,610,3012
|
|
20231110,120400,389681987,611,611,611,611,0
|
|
20231110,120300,389681987,611,611,611,611,0
|
|
20231110,120200,389681987,611,611,611,611,0
|
|
20231110,120100,389681987,611,611,611,611,0
|
|
20231110,120000,389681987,611,611,611,611,1
|
|
20231110,115900,389681376,610,610,610,610,0
|
|
20231110,115800,389681376,610,610,610,610,0
|
|
20231110,115700,389681376,610,610,610,610,2
|
|
20231110,115600,389680156,611,611,611,611,0
|
|
20231110,115500,389680156,611,611,611,611,20
|
|
20231110,115400,389667936,610,611,611,610,1457
|
|
20231110,115300,388777798,614,614,614,614,21
|
|
20231110,115200,388764904,612,612,612,612,1058
|
|
20231110,115100,388117408,616,612,616,611,2304
|
|
20231110,115000,386708204,616,616,616,616,0
|
|
20231110,114900,386708204,616,616,616,616,3
|
|
20231110,114800,386706356,617,617,617,617,0
|
|
20231110,114700,386706356,617,617,617,617,0
|
|
20231110,114600,386706356,617,617,617,617,1
|
|
20231110,114500,386705739,612,613,613,612,1400
|
|
20231110,114400,385848623,617,617,617,617,0
|
|
20231110,114300,385848623,617,617,617,617,0
|
|
20231110,114200,385848623,617,617,617,617,0
|
|
20231110,114100,385848623,617,617,617,617,0
|
|
20231110,114000,385848623,617,617,617,617,0
|
|
20231110,113900,385848623,617,617,617,617,200
|
|
20231110,113800,385725223,617,617,617,617,0
|
|
20231110,113700,385725223,617,617,617,617,0
|
|
20231110,113600,385725223,617,613,617,613,118
|
|
20231110,113500,385652881,613,613,613,613,63
|
|
20231110,113400,385614262,612,611,612,611,121
|
|
20231110,113300,385540321,611,613,613,611,1615
|
|
20231110,113200,384553526,613,613,613,613,7
|
|
20231110,113100,384549235,613,613,613,613,188
|
|
20231110,113000,384433991,613,617,617,613,2
|
|
20231110,112900,384432761,613,617,617,613,13
|
|
20231110,112800,384424784,617,617,617,617,0
|
|
20231110,112700,384424784,617,617,617,617,0
|
|
20231110,112600,384424784,617,617,617,617,0
|
|
20231110,112500,384424784,617,617,617,617,0
|
|
20231110,112400,384424784,617,617,617,617,0
|
|
20231110,112300,384424784,617,617,617,617,0
|
|
20231110,112200,384424784,617,617,617,617,150
|
|
20231110,112100,384332234,617,617,617,617,0
|
|
20231110,112000,384332234,617,615,617,615,84
|
|
20231110,111900,384280572,613,613,613,613,5113
|
|
20231110,111800,381146303,613,613,613,613,284
|
|
20231110,111700,380972211,613,613,613,613,3
|
|
20231110,111600,380970372,617,614,617,614,716
|
|
20231110,111500,380530745,614,611,614,611,784
|
|
20231110,111400,380051069,608,607,608,607,1619
|
|
20231110,111300,379068253,607,609,609,607,4483
|
|
20231110,111200,376345841,612,608,612,607,898
|
|
20231110,111100,375800383,606,609,609,606,1982
|
|
20231110,111000,374598381,609,616,616,609,3746
|
|
20231110,110900,372292386,617,616,617,616,987
|
|
20231110,110800,371684328,616,616,616,616,5
|
|
20231110,110700,371681248,619,616,619,616,5066
|
|
20231110,110600,368560577,616,620,620,616,475
|
|
20231110,110500,368267883,617,617,617,617,1970
|
|
20231110,110400,367052393,617,617,617,617,1000
|
|
20231110,110300,366435393,616,617,617,616,1653
|
|
20231110,110200,365417019,620,620,620,620,0
|
|
20231110,110100,365417019,620,620,620,619,249
|
|
20231110,110000,365262787,620,619,620,619,104
|
|
20231110,105900,365198338,621,621,621,621,10
|
|
20231110,105800,365192128,623,623,623,623,1595
|
|
20231110,105700,364198443,624,617,624,616,4418
|
|
20231110,105600,361476337,617,623,623,616,487
|
|
20231110,105500,361176075,617,620,620,616,1974
|
|
20231110,105400,359958383,620,620,620,620,0
|
|
20231110,105300,359958383,620,619,620,619,382
|
|
20231110,105200,359721643,618,616,618,616,2101
|
|
20231110,105100,358427225,617,617,617,617,633
|
|
20231110,105000,358036664,613,620,620,608,16707
|
|
20231110,104900,347809363,620,625,625,620,105
|
|
20231110,104800,347744238,625,627,627,625,216
|
|
20231110,104700,347608838,627,624,627,624,42
|
|
20231110,104600,347582624,622,622,622,622,1
|
|
20231110,104500,347582002,627,626,627,617,5075
|
|
20231110,104400,344425270,627,627,627,627,2
|
|
20231110,104300,344424016,627,627,627,627,146
|
|
20231110,104200,344332474,627,627,627,627,330
|
|
20231110,104100,344125564,627,626,627,626,1043
|
|
20231110,104000,343472303,623,619,623,619,2598
|
|
20231110,103900,341863416,617,617,619,615,5313
|
|
20231110,103800,338587203,618,621,622,618,2504
|
|
20231110,103700,337035196,627,627,627,627,1
|
|
20231110,103600,337034569,627,626,627,626,234
|
|
20231110,103500,336887901,627,627,627,620,172
|
|
20231110,103400,336780064,620,620,620,620,6
|
|
20231110,103300,336776344,619,613,620,613,13058
|
|
20231110,103200,328726186,613,627,627,613,7562
|
|
20231110,103100,324051621,627,623,627,620,2346
|
|
20231110,103000,322593435,624,626,629,624,3990
|
|
20231110,102900,320102209,630,630,632,630,110
|
|
20231110,102800,320032889,632,627,632,624,1033
|
|
20231110,102700,319384317,634,628,634,627,2196
|
|
20231110,102600,317995740,636,638,639,628,2585
|
|
20231110,102500,316363191,639,621,639,621,8064
|
|
20231110,102400,311270847,622,619,625,616,34124
|
|
20231110,102300,290183880,618,644,645,618,38893
|
|
20231110,102200,265637383,644,633,649,633,17028
|
|
20231110,102100,254766505,633,645,649,633,38869
|
|
20231110,102000,229780152,647,645,647,639,18396
|
|
20231110,101900,217957474,645,656,656,620,48060
|
|
20231110,101800,187228497,656,660,670,647,180426
|
|
20231110,101700,68071370,650,650,650,650,0
|
|
20231110,101600,68071370,650,648,650,647,7825
|
|
20231110,101500,62989734,647,623,647,623,31105
|
|
20231110,101400,43130728,623,613,625,613,22328
|
|
20231110,101300,29307968,611,610,613,610,12550
|
|
20231110,101200,21643949,609,609,609,609,2253
|
|
20231110,101100,20271872,609,607,609,607,2778
|
|
20231110,101000,18582710,607,607,607,607,0
|
|
20231110,100900,18582710,607,607,607,607,0
|
|
20231110,100800,18582710,607,607,607,607,13
|
|
20231110,100700,18574819,607,607,607,607,70
|
|
20231110,100600,18532329,607,607,607,607,30
|
|
20231110,100500,18514119,607,607,607,607,49
|
|
20231110,100400,18484376,608,608,608,608,300
|
|
20231110,100300,18301976,608,607,608,607,2
|
|
20231110,100200,18300761,608,608,608,608,1
|
|
20231110,100100,18300153,608,609,609,608,51
|
|
20231110,100000,18269095,609,609,609,609,1
|
|
20231110,095900,18268486,609,609,609,609,0
|
|
20231110,095800,18268486,609,609,609,609,5
|
|
20231110,095700,18265441,604,604,604,604,0
|
|
20231110,095600,18265441,604,604,604,604,5
|
|
20231110,095500,18262421,604,604,604,604,0
|
|
20231110,095400,18262421,604,604,604,604,0
|
|
20231110,095300,18262421,604,604,604,604,300
|
|
20231110,095200,18081221,603,603,603,603,119
|
|
20231110,095100,18009464,602,602,602,602,0
|
|
20231110,095000,18009464,602,602,602,602,0
|
|
20231110,094900,18009464,602,602,602,602,331
|
|
20231110,094800,17810202,602,601,602,601,98
|
|
20231110,094700,17751254,601,601,601,601,2
|
|
20231110,094600,17750052,601,601,601,601,0
|
|
20231110,094500,17750052,601,601,601,601,1
|
|
20231110,094400,17749451,601,599,601,599,644
|
|
20231110,094300,17362593,599,599,599,599,0
|
|
20231110,094200,17362593,599,599,599,599,0
|
|
20231110,094100,17362593,599,599,599,599,0
|
|
20231110,094000,17362593,599,599,599,599,2
|
|
20231110,093900,17361395,597,597,597,597,0
|
|
20231110,093800,17361395,597,596,597,596,522
|
|
20231110,093700,17050263,595,597,597,595,20
|
|
20231110,093600,17038361,596,596,596,596,0
|
|
20231110,093500,17038361,596,597,597,592,571
|
|
20231110,093400,16700028,598,597,598,597,56
|
|
20231110,093300,16666590,597,600,600,592,579
|
|
20231110,093200,16322761,602,600,602,600,119
|
|
20231110,093100,16251353,595,597,597,595,737
|
|
20231110,093000,15811938,602,601,602,601,95
|
|
20231110,092900,15754759,610,610,610,610,0
|
|
20231110,092800,15754759,610,596,610,596,669
|
|
20231110,092700,15350315,591,591,591,591,20
|
|
20231110,092600,15338495,601,600,601,600,107
|
|
20231110,092500,15274289,600,600,600,600,1170
|
|
20231110,092400,14572289,600,600,600,600,6
|
|
20231110,092300,14568689,611,607,611,607,10000
|
|
20231110,092200,8461077,601,602,611,601,10148
|
|
20231110,092100,2277674,611,611,611,611,0
|
|
20231110,092000,2277674,611,590,611,590,2000
|
|
20231110,091900,1075094,594,594,594,594,0
|
|
20231110,091800,1075094,594,591,594,591,50
|
|
20231110,091700,1045440,588,588,588,588,82
|
|
20231110,091600,997224,588,588,588,588,3
|
|
20231110,091500,995460,590,590,590,590,1
|
|
20231110,091400,994870,596,596,596,596,0
|
|
20231110,091300,994870,596,596,596,596,0
|
|
20231110,091200,994870,596,596,596,596,0
|
|
20231110,091100,994870,596,596,596,596,0
|
|
20231110,091000,994870,596,596,596,596,10
|
|
20231110,090900,988910,591,592,592,591,936
|
|
20231110,090800,435522,592,592,592,592,0
|
|
20231110,090700,435522,592,592,592,592,0
|
|
20231110,090600,435522,592,592,592,592,0
|
|
20231110,090500,435522,592,592,592,592,0
|
|
20231110,090400,435522,592,592,592,592,0
|
|
20231110,090300,435522,592,592,592,592,30
|
|
20231110,090200,417762,613,613,613,613,0
|
|
20231110,090100,417762,613,613,613,613,500
|
|
20231110,090000,111262,616,591,616,591,182
|