594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185100,210522918,765,765,765,765,638
|
|
20231117,185000,210522918,765,765,765,765,0
|
|
20231117,184900,210522918,765,765,765,765,0
|
|
20231117,184800,210522918,765,765,765,765,0
|
|
20231117,184700,210522918,765,765,765,765,0
|
|
20231117,184600,210522918,765,765,765,765,0
|
|
20231117,184500,210522918,765,765,765,765,0
|
|
20231117,184400,210522918,765,765,765,765,0
|
|
20231117,184300,210522918,765,765,765,765,0
|
|
20231117,184200,210522918,765,765,765,765,0
|
|
20231117,184100,210522918,765,765,765,765,0
|
|
20231117,184000,210522918,765,765,765,765,0
|
|
20231117,183900,210522918,765,765,765,765,0
|
|
20231117,183800,210522918,765,765,765,765,0
|
|
20231117,183700,210522918,765,765,765,765,0
|
|
20231117,183600,210522918,765,765,765,765,0
|
|
20231117,183500,210522918,765,765,765,765,0
|
|
20231117,183400,210522918,765,765,765,765,0
|
|
20231117,183300,210522918,765,765,765,765,0
|
|
20231117,183200,210522918,765,765,765,765,0
|
|
20231117,183100,210522918,765,765,765,765,0
|
|
20231117,183000,210522918,765,765,765,765,0
|
|
20231117,182900,210522918,765,765,765,765,0
|
|
20231117,182800,210522918,765,765,765,765,0
|
|
20231117,182700,210522918,765,765,765,765,0
|
|
20231117,182600,210522918,765,765,765,765,0
|
|
20231117,182500,210522918,765,765,765,765,0
|
|
20231117,182400,210522918,765,765,765,765,0
|
|
20231117,182300,210522918,765,765,765,765,0
|
|
20231117,182200,210522918,765,765,765,765,0
|
|
20231117,182100,210522918,765,765,765,765,638
|
|
20231117,182000,210522918,765,765,765,765,0
|
|
20231117,181900,210522918,765,765,765,765,0
|
|
20231117,181800,210522918,765,765,765,765,0
|
|
20231117,181700,210522918,765,765,765,765,0
|
|
20231117,181600,210522918,765,765,765,765,0
|
|
20231117,181500,210522918,765,765,765,765,0
|
|
20231117,181400,210522918,765,765,765,765,0
|
|
20231117,181300,210522918,765,765,765,765,0
|
|
20231117,181200,210522918,765,765,765,765,0
|
|
20231117,181100,210522918,765,765,765,765,0
|
|
20231117,181000,210522918,765,765,765,765,0
|
|
20231117,180900,210522918,765,765,765,765,0
|
|
20231117,180800,210522918,765,765,765,765,0
|
|
20231117,180700,210522918,765,765,765,765,0
|
|
20231117,180600,210522918,765,765,765,765,0
|
|
20231117,180500,210522918,765,765,765,765,0
|
|
20231117,180400,210522918,765,765,765,765,0
|
|
20231117,180300,210522918,765,765,765,765,0
|
|
20231117,180200,210522918,765,765,765,765,0
|
|
20231117,180100,210522918,765,765,765,765,0
|
|
20231117,180000,210522918,765,765,765,765,0
|
|
20231117,175900,210522918,765,765,765,765,0
|
|
20231117,175800,210522918,765,765,765,765,0
|
|
20231117,175700,210522918,765,765,765,765,0
|
|
20231117,175600,210522918,765,765,765,765,0
|
|
20231117,175500,210522918,765,765,765,765,0
|
|
20231117,175400,210522918,765,765,765,765,0
|
|
20231117,175300,210522918,765,765,765,765,0
|
|
20231117,175200,210522918,765,765,765,765,0
|
|
20231117,175100,210522918,765,765,765,765,638
|
|
20231117,175000,210522918,765,765,765,765,0
|
|
20231117,174900,210522918,765,765,765,765,0
|
|
20231117,174800,210522918,765,765,765,765,0
|
|
20231117,174700,210522918,765,765,765,765,0
|
|
20231117,174600,210522918,765,765,765,765,0
|
|
20231117,174500,210522918,765,765,765,765,0
|
|
20231117,174400,210522918,765,765,765,765,0
|
|
20231117,174300,210522918,765,765,765,765,0
|
|
20231117,174200,210522918,765,765,765,765,0
|
|
20231117,174100,210522918,765,765,765,765,0
|
|
20231117,174000,210522918,765,765,765,765,0
|
|
20231117,173900,210522918,765,765,765,765,0
|
|
20231117,173800,210522918,765,765,765,765,0
|
|
20231117,173700,210522918,765,765,765,765,0
|
|
20231117,173600,210522918,765,765,765,765,0
|
|
20231117,173500,210522918,765,765,765,765,0
|
|
20231117,173400,210522918,765,765,765,765,0
|
|
20231117,173300,210522918,765,765,765,765,0
|
|
20231117,173200,210522918,765,765,765,765,0
|
|
20231117,173100,210522918,765,765,765,765,0
|
|
20231117,173000,210522918,765,765,765,765,0
|
|
20231117,172900,210522918,765,765,765,765,0
|
|
20231117,172800,210522918,765,765,765,765,0
|
|
20231117,172700,210522918,765,765,765,765,0
|
|
20231117,172600,210522918,765,765,765,765,0
|
|
20231117,172500,210522918,765,765,765,765,0
|
|
20231117,172400,210522918,765,765,765,765,0
|
|
20231117,172300,210522918,765,765,765,765,0
|
|
20231117,172200,210522918,765,765,765,765,0
|
|
20231117,172100,210522918,765,765,765,765,638
|
|
20231117,172000,210522918,765,765,765,765,0
|
|
20231117,171900,210522918,765,765,765,765,0
|
|
20231117,171800,210522918,765,765,765,765,0
|
|
20231117,171700,210522918,765,765,765,765,0
|
|
20231117,171600,210522918,765,765,765,765,0
|
|
20231117,171500,210522918,765,765,765,765,0
|
|
20231117,171400,210522918,765,765,765,765,0
|
|
20231117,171300,210522918,765,765,765,765,0
|
|
20231117,171200,210522918,765,765,765,765,0
|
|
20231117,171100,210522918,765,765,765,765,0
|
|
20231117,171000,210522918,765,765,765,765,0
|
|
20231117,170900,210522918,765,765,765,765,0
|
|
20231117,170800,210522918,765,765,765,765,0
|
|
20231117,170700,210522918,765,765,765,765,0
|
|
20231117,170600,210522918,765,765,765,765,0
|
|
20231117,170500,210522918,765,765,765,765,0
|
|
20231117,170400,210522918,765,765,765,765,0
|
|
20231117,170300,210522918,765,765,765,765,0
|
|
20231117,170200,210522918,765,765,765,765,0
|
|
20231117,170100,210522918,765,765,765,765,0
|
|
20231117,170000,210522918,765,765,765,765,0
|
|
20231117,165900,210522918,765,765,765,765,0
|
|
20231117,165800,210522918,765,765,765,765,0
|
|
20231117,165700,210522918,765,765,765,765,0
|
|
20231117,165600,210522918,765,765,765,765,0
|
|
20231117,165500,210522918,765,765,765,765,0
|
|
20231117,165400,210522918,765,765,765,765,0
|
|
20231117,165300,210522918,765,765,765,765,0
|
|
20231117,165200,210522918,765,765,765,765,0
|
|
20231117,165100,210522918,765,765,765,765,638
|
|
20231117,165000,210522918,765,765,765,765,0
|
|
20231117,164900,210522918,765,765,765,765,0
|
|
20231117,164800,210522918,765,765,765,765,0
|
|
20231117,164700,210522918,765,765,765,765,0
|
|
20231117,164600,210522918,765,765,765,765,0
|
|
20231117,164500,210522918,765,765,765,765,0
|
|
20231117,164400,210522918,765,765,765,765,0
|
|
20231117,164300,210522918,765,765,765,765,0
|
|
20231117,164200,210522918,765,765,765,765,0
|
|
20231117,164100,210522918,765,765,765,765,0
|
|
20231117,164000,210522918,765,765,765,765,0
|
|
20231117,163900,210522918,765,765,765,765,0
|
|
20231117,163800,210522918,765,765,765,765,0
|
|
20231117,163700,210522918,765,765,765,765,0
|
|
20231117,163600,210522918,765,765,765,765,0
|
|
20231117,163500,210522918,765,765,765,765,0
|
|
20231117,163400,210522918,765,765,765,765,0
|
|
20231117,163300,210522918,765,765,765,765,0
|
|
20231117,163200,210522918,765,765,765,765,0
|
|
20231117,163100,210522918,765,765,765,765,0
|
|
20231117,163000,210522918,765,765,765,765,0
|
|
20231117,162900,210522918,765,765,765,765,0
|
|
20231117,162800,210522918,765,765,765,765,0
|
|
20231117,162700,210522918,765,765,765,765,0
|
|
20231117,162600,210522918,765,765,765,765,0
|
|
20231117,162500,210522918,765,765,765,765,0
|
|
20231117,162400,210522918,765,765,765,765,0
|
|
20231117,162300,210522918,765,765,765,765,0
|
|
20231117,162200,210522918,765,765,765,765,0
|
|
20231117,162100,210522918,765,765,765,765,638
|
|
20231117,162000,210522918,765,765,765,765,0
|
|
20231117,161900,210522918,765,765,765,765,0
|
|
20231117,161800,210522918,765,765,765,765,0
|
|
20231117,161700,210522918,765,765,765,765,0
|
|
20231117,161600,210522918,765,765,765,765,0
|
|
20231117,161500,210522918,765,765,765,765,0
|
|
20231117,161400,210522918,765,765,765,765,0
|
|
20231117,161300,210522918,765,765,765,765,0
|
|
20231117,161200,210522918,765,765,765,765,0
|
|
20231117,161100,210522918,765,765,765,765,0
|
|
20231117,161000,210522918,765,765,765,765,0
|
|
20231117,160900,210522918,765,765,765,765,0
|
|
20231117,160800,210522918,765,765,765,765,0
|
|
20231117,160700,210522918,765,765,765,765,0
|
|
20231117,160600,210522918,765,765,765,765,0
|
|
20231117,160500,210522918,765,765,765,765,0
|
|
20231117,160400,210522918,765,765,765,765,0
|
|
20231117,160300,210522918,765,765,765,765,0
|
|
20231117,160200,210522918,765,765,765,765,0
|
|
20231117,160100,210522918,765,765,765,765,0
|
|
20231117,160000,210522918,765,765,765,765,0
|
|
20231117,155900,210522918,765,765,765,765,0
|
|
20231117,155800,210522918,765,765,765,765,0
|
|
20231117,155700,210522918,765,765,765,765,0
|
|
20231117,155600,210522918,765,765,765,765,0
|
|
20231117,155500,210522918,765,765,765,765,0
|
|
20231117,155400,210522918,765,765,765,765,0
|
|
20231117,155300,210522918,765,765,765,765,0
|
|
20231117,155200,210522918,765,765,765,765,0
|
|
20231117,155100,210522918,765,765,765,765,638
|
|
20231117,155000,210522918,765,765,765,765,0
|
|
20231117,154900,210522918,765,765,765,765,0
|
|
20231117,154800,210522918,765,765,765,765,0
|
|
20231117,154700,210522918,765,765,765,765,0
|
|
20231117,154600,210522918,765,765,765,765,0
|
|
20231117,154500,210522918,765,765,765,765,0
|
|
20231117,154400,210522918,765,765,765,765,0
|
|
20231117,154300,210522918,765,765,765,765,0
|
|
20231117,154200,210522918,765,765,765,765,0
|
|
20231117,154100,210522918,765,765,765,765,0
|
|
20231117,154000,210522918,765,765,765,765,0
|
|
20231117,153900,210522918,765,765,765,765,0
|
|
20231117,153800,210522918,765,765,765,765,0
|
|
20231117,153700,210522918,765,765,765,765,0
|
|
20231117,153600,210522918,765,765,765,765,0
|
|
20231117,153500,210522918,765,765,765,765,0
|
|
20231117,153400,210522918,765,765,765,765,0
|
|
20231117,153300,210522918,765,765,765,765,0
|
|
20231117,153200,210522918,765,765,765,765,0
|
|
20231117,153100,210522918,765,765,765,765,0
|
|
20231117,153000,210522918,765,765,765,765,638
|
|
20231117,152900,210034848,762,762,762,762,0
|
|
20231117,152800,210034848,762,762,762,762,0
|
|
20231117,152700,210034848,762,762,762,762,0
|
|
20231117,152600,210034848,762,762,762,762,0
|
|
20231117,152500,210034848,762,762,762,762,0
|
|
20231117,152400,210034848,762,762,762,762,0
|
|
20231117,152300,210034848,762,762,762,762,0
|
|
20231117,152200,210034848,762,762,762,762,0
|
|
20231117,152100,210034848,762,762,762,762,0
|
|
20231117,152000,210034848,762,762,762,762,0
|
|
20231117,151900,210034848,762,762,762,762,12992
|
|
20231117,151800,200134944,762,762,762,762,0
|
|
20231117,151700,200134944,762,762,762,762,2
|
|
20231117,151600,200133420,761,761,761,761,85
|
|
20231117,151500,200068735,761,763,763,761,10051
|
|
20231117,151400,192416028,763,762,763,762,601
|
|
20231117,151300,191957466,763,763,763,763,10100
|
|
20231117,151200,184251166,763,763,763,763,162
|
|
20231117,151100,184127560,763,762,763,762,85
|
|
20231117,151000,184062707,762,763,763,762,6710
|
|
20231117,150900,178949680,762,762,762,762,0
|
|
20231117,150800,178949680,762,762,763,762,630
|
|
20231117,150700,178469191,763,762,763,762,228
|
|
20231117,150600,178295450,763,763,763,762,14
|
|
20231117,150500,178284770,763,762,763,762,149
|
|
20231117,150400,178171084,763,763,763,762,3414
|
|
20231117,150300,175569572,763,763,763,763,5
|
|
20231117,150200,175565757,763,763,763,763,251
|
|
20231117,150100,175374244,763,764,764,763,8190
|
|
20231117,150000,169122274,763,763,763,763,2
|
|
20231117,145900,169120748,763,763,763,763,0
|
|
20231117,145800,169120748,763,763,763,763,1
|
|
20231117,145700,169119985,763,763,763,763,0
|
|
20231117,145600,169119985,763,763,763,763,300
|
|
20231117,145500,168891085,763,764,764,763,2
|
|
20231117,145400,168889558,764,764,764,764,0
|
|
20231117,145300,168889558,764,764,764,764,107
|
|
20231117,145200,168807810,765,765,765,765,16
|
|
20231117,145100,168795570,763,763,763,763,0
|
|
20231117,145000,168795570,763,763,763,763,0
|
|
20231117,144900,168795570,763,764,764,763,673
|
|
20231117,144800,168281988,764,764,764,764,0
|
|
20231117,144700,168281988,764,764,764,764,0
|
|
20231117,144600,168281988,764,765,765,764,43
|
|
20231117,144500,168249131,763,763,763,763,0
|
|
20231117,144400,168249131,763,763,763,763,0
|
|
20231117,144300,168249131,763,763,763,763,0
|
|
20231117,144200,168249131,763,763,763,763,0
|
|
20231117,144100,168249131,763,764,764,763,4180
|
|
20231117,144000,165055633,766,766,766,766,0
|
|
20231117,143900,165055633,766,766,766,766,10
|
|
20231117,143800,165047973,766,766,766,766,0
|
|
20231117,143700,165047973,766,766,766,766,1
|
|
20231117,143600,165047207,764,764,764,764,900
|
|
20231117,143500,164359607,765,765,765,765,0
|
|
20231117,143400,164359607,765,765,765,765,3609
|
|
20231117,143300,161598722,766,766,766,766,0
|
|
20231117,143200,161598722,766,766,766,766,0
|
|
20231117,143100,161598722,766,766,766,766,0
|
|
20231117,143000,161598722,766,766,766,766,3
|
|
20231117,142900,161596424,766,766,766,766,200
|
|
20231117,142800,161443224,766,766,766,766,100
|
|
20231117,142700,161366624,766,766,766,766,120
|
|
20231117,142600,161274704,766,766,766,766,58
|
|
20231117,142500,161230276,766,766,766,766,1
|
|
20231117,142400,161229510,766,766,766,766,0
|
|
20231117,142300,161229510,766,766,766,766,5
|
|
20231117,142200,161225680,766,766,766,766,0
|
|
20231117,142100,161225680,766,766,766,766,0
|
|
20231117,142000,161225680,766,766,766,766,52
|
|
20231117,141900,161185848,766,766,766,766,1020
|
|
20231117,141800,160404528,766,766,766,766,100
|
|
20231117,141700,160327928,765,765,765,765,0
|
|
20231117,141600,160327928,765,765,765,765,0
|
|
20231117,141500,160327928,765,765,765,765,10
|
|
20231117,141400,160320278,766,766,766,766,15
|
|
20231117,141300,160308788,766,766,766,766,5801
|
|
20231117,141200,155865222,766,766,766,766,1061
|
|
20231117,141100,155052496,766,766,766,766,2005
|
|
20231117,141000,153516666,766,766,766,766,1579
|
|
20231117,140900,152307152,766,767,767,766,1976
|
|
20231117,140800,150792836,769,769,769,769,1000
|
|
20231117,140700,150023836,769,769,769,769,190
|
|
20231117,140600,149877726,767,767,767,767,0
|
|
20231117,140500,149877726,767,767,767,767,6088
|
|
20231117,140400,145208230,768,768,768,768,0
|
|
20231117,140300,145208230,768,768,768,768,19654
|
|
20231117,140200,130113958,769,769,769,769,0
|
|
20231117,140100,130113958,769,769,769,769,2
|
|
20231117,140000,130112420,769,770,770,769,25064
|
|
20231117,135900,110813643,770,770,770,770,0
|
|
20231117,135800,110813643,770,770,770,770,0
|
|
20231117,135700,110813643,770,770,770,770,24
|
|
20231117,135600,110795163,770,770,770,770,0
|
|
20231117,135500,110795163,770,770,770,770,0
|
|
20231117,135400,110795163,770,770,770,770,24
|
|
20231117,135300,110776683,770,770,770,770,24
|
|
20231117,135200,110758203,771,772,772,771,1468
|
|
20231117,135100,109626374,771,771,771,771,0
|
|
20231117,135000,109626374,771,771,771,771,9
|
|
20231117,134900,109619435,771,774,774,771,25
|
|
20231117,134800,109600157,771,771,771,771,9700
|
|
20231117,134700,102121457,771,771,771,771,24
|
|
20231117,134600,102102953,770,770,770,770,0
|
|
20231117,134500,102102953,770,770,770,770,0
|
|
20231117,134400,102102953,770,770,770,770,25
|
|
20231117,134300,102083703,771,771,771,771,5
|
|
20231117,134200,102079848,770,770,770,770,124
|
|
20231117,134100,101984368,770,770,770,770,0
|
|
20231117,134000,101984368,770,770,770,770,0
|
|
20231117,133900,101984368,770,770,770,770,24
|
|
20231117,133800,101965888,775,775,775,775,0
|
|
20231117,133700,101965888,775,770,775,770,420
|
|
20231117,133600,101640513,770,771,771,770,3182
|
|
20231117,133500,99187252,771,771,771,771,0
|
|
20231117,133400,99187252,771,771,771,771,24
|
|
20231117,133300,99168748,772,772,772,772,3000
|
|
20231117,133200,96852748,771,771,771,771,24
|
|
20231117,133100,96834244,771,771,771,771,0
|
|
20231117,133000,96834244,771,771,771,771,0
|
|
20231117,132900,96834244,771,771,771,771,25
|
|
20231117,132800,96814969,775,771,775,771,8000
|
|
20231117,132700,90643351,771,771,771,771,24
|
|
20231117,132600,90624847,771,771,771,771,0
|
|
20231117,132500,90624847,771,771,771,771,0
|
|
20231117,132400,90624847,771,771,771,771,24
|
|
20231117,132300,90606343,772,772,772,772,4
|
|
20231117,132200,90603255,772,772,772,772,3570
|
|
20231117,132100,87847215,772,772,772,772,0
|
|
20231117,132000,87847215,772,772,772,772,0
|
|
20231117,131900,87847215,772,772,772,772,24
|
|
20231117,131800,87828687,772,772,772,772,365
|
|
20231117,131700,87546907,772,772,772,772,24
|
|
20231117,131600,87528379,772,772,772,772,18
|
|
20231117,131500,87514483,771,771,771,771,0
|
|
20231117,131400,87514483,771,771,771,771,1260
|
|
20231117,131300,86543023,772,772,772,772,377
|
|
20231117,131200,86251979,772,772,772,772,25
|
|
20231117,131100,86232679,773,773,773,773,0
|
|
20231117,131000,86232679,773,772,773,772,23
|
|
20231117,130900,86214914,772,772,772,771,339
|
|
20231117,130800,85953230,772,772,772,772,1449
|
|
20231117,130700,84834602,773,772,773,772,42
|
|
20231117,130600,84802160,772,772,772,772,0
|
|
20231117,130500,84802160,772,772,772,772,0
|
|
20231117,130400,84802160,772,772,772,772,25
|
|
20231117,130300,84782860,772,772,772,772,0
|
|
20231117,130200,84782860,772,772,772,772,768
|
|
20231117,130100,84189964,772,772,772,772,898
|
|
20231117,130000,83496708,772,772,772,772,0
|
|
20231117,125900,83496708,772,772,772,772,24
|
|
20231117,125800,83478180,773,773,773,773,200
|
|
20231117,125700,83323580,772,772,772,772,25
|
|
20231117,125600,83304280,773,773,773,773,0
|
|
20231117,125500,83304280,773,773,773,773,10
|
|
20231117,125400,83296550,771,771,771,771,24
|
|
20231117,125300,83278046,771,771,771,771,0
|
|
20231117,125200,83278046,771,771,771,771,24
|
|
20231117,125100,83259542,771,771,771,771,0
|
|
20231117,125000,83259542,771,771,771,771,0
|
|
20231117,124900,83259542,771,771,771,771,25
|
|
20231117,124800,83240267,771,771,771,771,0
|
|
20231117,124700,83240267,771,771,771,771,24
|
|
20231117,124600,83221763,771,771,771,771,0
|
|
20231117,124500,83221763,771,771,771,771,0
|
|
20231117,124400,83221763,771,771,771,771,24
|
|
20231117,124300,83203259,773,773,773,773,1000
|
|
20231117,124200,82430259,773,771,773,771,30
|
|
20231117,124100,82407119,771,771,771,771,0
|
|
20231117,124000,82407119,771,771,771,771,0
|
|
20231117,123900,82407119,771,771,771,771,24
|
|
20231117,123800,82388615,771,771,771,771,0
|
|
20231117,123700,82388615,771,771,771,771,24
|
|
20231117,123600,82370111,771,771,771,771,0
|
|
20231117,123500,82370111,771,771,771,771,0
|
|
20231117,123400,82370111,771,771,771,771,25
|
|
20231117,123300,82350836,771,771,771,771,0
|
|
20231117,123200,82350836,771,771,771,771,24
|
|
20231117,123100,82332332,771,771,771,771,0
|
|
20231117,123000,82332332,771,771,771,771,0
|
|
20231117,122900,82332332,771,771,771,771,24
|
|
20231117,122800,82313828,771,771,771,771,0
|
|
20231117,122700,82313828,771,771,771,771,24
|
|
20231117,122600,82295324,771,771,771,771,10
|
|
20231117,122500,82287614,771,771,771,771,30
|
|
20231117,122400,82264484,771,771,771,771,25
|
|
20231117,122300,82245209,771,771,771,771,0
|
|
20231117,122200,82245209,771,771,771,771,24
|
|
20231117,122100,82226705,771,771,771,771,418
|
|
20231117,122000,81904427,771,771,771,771,1
|
|
20231117,121900,81903656,771,771,771,771,24
|
|
20231117,121800,81885152,773,771,773,771,1602
|
|
20231117,121700,80650006,771,771,771,771,25
|
|
20231117,121600,80630731,772,772,772,772,10
|
|
20231117,121500,80623011,771,771,771,771,0
|
|
20231117,121400,80623011,771,771,771,771,24
|
|
20231117,121300,80604507,771,771,771,771,0
|
|
20231117,121200,80604507,771,771,771,771,24
|
|
20231117,121100,80586003,772,772,772,772,0
|
|
20231117,121000,80586003,772,772,772,772,3
|
|
20231117,120900,80583687,771,771,771,771,25
|
|
20231117,120800,80564412,771,771,771,771,0
|
|
20231117,120700,80564412,771,771,771,771,49
|
|
20231117,120600,80526633,773,773,773,773,15
|
|
20231117,120500,80515038,772,772,772,772,0
|
|
20231117,120400,80515038,772,772,772,772,2072
|
|
20231117,120300,78915454,772,772,772,772,0
|
|
20231117,120200,78915454,772,772,772,772,25
|
|
20231117,120100,78896154,772,772,772,772,0
|
|
20231117,120000,78896154,772,772,772,772,493
|
|
20231117,115900,78515558,771,771,771,771,24
|
|
20231117,115800,78497054,772,772,772,772,5
|
|
20231117,115700,78493194,771,771,771,771,24
|
|
20231117,115600,78474690,771,771,771,771,0
|
|
20231117,115500,78474690,771,771,771,771,0
|
|
20231117,115400,78474690,771,771,771,771,25
|
|
20231117,115300,78455415,772,772,772,772,0
|
|
20231117,115200,78455415,772,772,772,771,127
|
|
20231117,115100,78357395,772,772,772,772,30
|
|
20231117,115000,78334235,772,772,772,772,30
|
|
20231117,114900,78311075,772,772,772,771,49
|
|
20231117,114800,78273271,771,771,771,771,0
|
|
20231117,114700,78273271,771,772,772,771,55
|
|
20231117,114600,78230836,772,772,772,772,0
|
|
20231117,114500,78230836,772,772,772,772,30
|
|
20231117,114400,78207676,771,771,771,771,24
|
|
20231117,114300,78189172,772,772,772,772,42
|
|
20231117,114200,78156748,771,772,772,771,34
|
|
20231117,114100,78130524,771,771,771,771,0
|
|
20231117,114000,78130524,771,771,771,771,0
|
|
20231117,113900,78130524,771,771,771,771,24
|
|
20231117,113800,78112020,771,771,771,771,0
|
|
20231117,113700,78112020,771,771,771,771,25
|
|
20231117,113600,78092745,771,771,771,771,0
|
|
20231117,113500,78092745,771,771,771,771,0
|
|
20231117,113400,78092745,771,772,772,771,26
|
|
20231117,113300,78072697,772,772,772,772,20
|
|
20231117,113200,78057257,771,771,771,771,24
|
|
20231117,113100,78038753,773,773,773,773,288
|
|
20231117,113000,77816129,772,772,772,772,26
|
|
20231117,112900,77796057,771,773,773,771,2518
|
|
20231117,112800,75851689,773,773,773,773,18
|
|
20231117,112700,75837775,772,772,772,772,24
|
|
20231117,112600,75819247,773,773,773,773,1000
|
|
20231117,112500,75046247,772,772,772,772,0
|
|
20231117,112400,75046247,772,772,772,772,24
|
|
20231117,112300,75027719,772,772,772,772,0
|
|
20231117,112200,75027719,772,772,772,772,25
|
|
20231117,112100,75008419,775,775,775,775,0
|
|
20231117,112000,75008419,775,775,775,775,5
|
|
20231117,111900,75004544,772,772,772,772,24
|
|
20231117,111800,74986016,772,772,772,772,0
|
|
20231117,111700,74986016,772,772,772,772,24
|
|
20231117,111600,74967488,772,772,772,772,0
|
|
20231117,111500,74967488,772,772,772,772,0
|
|
20231117,111400,74967488,772,772,772,772,25
|
|
20231117,111300,74948188,772,772,772,772,0
|
|
20231117,111200,74948188,772,772,772,772,24
|
|
20231117,111100,74929660,772,772,772,772,0
|
|
20231117,111000,74929660,772,772,772,772,0
|
|
20231117,110900,74929660,772,773,773,772,574
|
|
20231117,110800,74485982,772,772,772,772,0
|
|
20231117,110700,74485982,772,772,772,772,25
|
|
20231117,110600,74466682,772,772,772,772,0
|
|
20231117,110500,74466682,772,772,772,772,0
|
|
20231117,110400,74466682,772,773,773,772,27
|
|
20231117,110300,74445835,773,773,773,773,0
|
|
20231117,110200,74445835,773,772,773,772,29
|
|
20231117,110100,74423442,772,772,772,772,0
|
|
20231117,110000,74423442,772,772,772,772,0
|
|
20231117,105900,74423442,772,772,772,772,25
|
|
20231117,105800,74404142,772,773,773,772,180
|
|
20231117,105700,74265082,772,772,772,772,24
|
|
20231117,105600,74246554,772,772,772,772,0
|
|
20231117,105500,74246554,772,772,772,772,0
|
|
20231117,105400,74246554,772,772,772,772,1024
|
|
20231117,105300,73456026,773,773,773,773,3
|
|
20231117,105200,73453707,772,772,772,772,24
|
|
20231117,105100,73435179,772,773,773,772,510
|
|
20231117,105000,73041449,773,773,773,773,15
|
|
20231117,104900,73029854,772,773,773,772,1025
|
|
20231117,104800,72237554,772,772,772,772,0
|
|
20231117,104700,72237554,772,772,772,772,3644
|
|
20231117,104600,69424386,772,772,772,772,723
|
|
20231117,104500,68866230,772,772,772,772,0
|
|
20231117,104400,68866230,772,772,772,772,24
|
|
20231117,104300,68847702,773,773,773,773,49
|
|
20231117,104200,68809825,773,773,773,773,191
|
|
20231117,104100,68662182,773,773,773,773,0
|
|
20231117,104000,68662182,773,773,773,773,0
|
|
20231117,103900,68662182,773,773,773,773,154
|
|
20231117,103800,68543140,773,773,773,773,0
|
|
20231117,103700,68543140,773,773,773,773,24
|
|
20231117,103600,68524588,773,773,773,773,342
|
|
20231117,103500,68260222,773,773,773,773,2000
|
|
20231117,103400,66714222,773,773,773,773,2580
|
|
20231117,103300,64719882,773,773,773,773,0
|
|
20231117,103200,64719882,773,772,773,772,3476
|
|
20231117,103100,62032958,772,772,772,772,95
|
|
20231117,103000,61959618,772,772,772,772,0
|
|
20231117,102900,61959618,772,772,772,772,24
|
|
20231117,102800,61941090,772,772,772,772,0
|
|
20231117,102700,61941090,772,772,772,772,25
|
|
20231117,102600,61921790,772,772,772,772,0
|
|
20231117,102500,61921790,772,772,772,772,0
|
|
20231117,102400,61921790,772,773,773,772,26
|
|
20231117,102300,61901716,772,772,772,772,1
|
|
20231117,102200,61900944,772,772,772,772,124
|
|
20231117,102100,61805216,772,772,772,772,0
|
|
20231117,102000,61805216,772,772,772,772,0
|
|
20231117,101900,61805216,772,772,772,772,28
|
|
20231117,101800,61783600,772,772,772,772,0
|
|
20231117,101700,61783600,772,772,772,772,24
|
|
20231117,101600,61765072,773,773,773,773,258
|
|
20231117,101500,61565638,773,773,773,773,1130
|
|
20231117,101400,60692148,773,774,774,773,29
|
|
20231117,101300,60669726,774,774,774,774,5
|
|
20231117,101200,60665856,773,773,773,773,25
|
|
20231117,101100,60646531,773,773,773,773,880
|
|
20231117,101000,59966291,772,772,772,772,0
|
|
20231117,100900,59966291,772,772,772,772,107
|
|
20231117,100800,59883687,773,773,773,773,117
|
|
20231117,100700,59793246,773,773,773,773,24
|
|
20231117,100600,59774694,773,773,773,773,0
|
|
20231117,100500,59774694,773,773,773,773,113
|
|
20231117,100400,59687345,773,775,775,773,67
|
|
20231117,100300,59635468,775,775,775,775,0
|
|
20231117,100200,59635468,775,775,775,775,0
|
|
20231117,100100,59635468,775,775,775,775,1298
|
|
20231117,100000,58629518,775,776,776,775,500
|
|
20231117,095900,58242013,777,777,777,777,0
|
|
20231117,095800,58242013,777,777,777,777,100
|
|
20231117,095700,58164313,777,777,777,777,50
|
|
20231117,095600,58125463,775,775,775,775,0
|
|
20231117,095500,58125463,775,775,775,775,0
|
|
20231117,095400,58125463,775,775,775,775,0
|
|
20231117,095300,58125463,775,775,775,775,0
|
|
20231117,095200,58125463,775,775,775,775,0
|
|
20231117,095100,58125463,775,775,775,775,0
|
|
20231117,095000,58125463,775,775,775,775,4
|
|
20231117,094900,58122363,775,775,775,775,0
|
|
20231117,094800,58122363,775,775,775,775,0
|
|
20231117,094700,58122363,775,775,775,775,0
|
|
20231117,094600,58122363,775,775,775,775,0
|
|
20231117,094500,58122363,775,775,775,775,2246
|
|
20231117,094400,56381713,773,773,773,773,150
|
|
20231117,094300,56265763,772,772,772,772,0
|
|
20231117,094200,56265763,772,772,772,772,400
|
|
20231117,094100,55956963,772,772,772,772,0
|
|
20231117,094000,55956963,772,772,772,772,63
|
|
20231117,093900,55908327,772,772,772,772,0
|
|
20231117,093800,55908327,772,771,772,771,2250
|
|
20231117,093700,54173327,772,773,773,772,10010
|
|
20231117,093600,46445579,773,778,778,773,4376
|
|
20231117,093500,43062926,778,775,778,773,8372
|
|
20231117,093400,36583058,775,778,778,775,201
|
|
20231117,093300,36427280,778,778,778,778,11
|
|
20231117,093200,36418722,778,778,778,778,8
|
|
20231117,093100,36412498,778,778,778,778,2
|
|
20231117,093000,36410942,775,775,775,775,1290
|
|
20231117,092900,35411192,775,775,775,775,420
|
|
20231117,092800,35085692,775,775,775,775,3576
|
|
20231117,092700,32314292,775,775,775,775,100
|
|
20231117,092600,32236792,775,775,775,775,300
|
|
20231117,092500,32004292,775,775,775,775,1832
|
|
20231117,092400,30584492,778,778,778,778,0
|
|
20231117,092300,30584492,778,778,778,778,2
|
|
20231117,092200,30582936,775,775,775,775,372
|
|
20231117,092100,30294636,775,775,775,775,0
|
|
20231117,092000,30294636,775,775,775,775,0
|
|
20231117,091900,30294636,775,775,775,775,0
|
|
20231117,091800,30294636,775,775,775,775,0
|
|
20231117,091700,30294636,775,775,775,775,8
|
|
20231117,091600,30288436,775,775,775,775,0
|
|
20231117,091500,30288436,775,775,778,775,1090
|
|
20231117,091400,29443556,775,775,775,775,869
|
|
20231117,091300,28770081,775,778,778,775,102
|
|
20231117,091200,28691025,778,778,778,778,500
|
|
20231117,091100,28302025,779,779,779,779,2
|
|
20231117,091000,28300467,780,780,780,779,301
|
|
20231117,090900,28065688,779,774,779,774,400
|
|
20231117,090800,27755588,774,776,776,774,2300
|
|
20231117,090700,25972703,780,779,780,779,3772
|
|
20231117,090600,23030743,780,780,780,776,1502
|
|
20231117,090500,21861183,776,776,776,776,0
|
|
20231117,090400,21861183,776,776,776,776,1
|
|
20231117,090300,21860407,776,776,776,776,0
|
|
20231117,090200,21860407,776,779,779,776,11517
|
|
20231117,090100,12888724,780,781,781,780,7932
|
|
20231117,090000,6701712,781,780,781,780,8542
|