606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190300,1119166140,810,810,810,810,16139
|
|
20231107,190200,1119166140,810,810,810,810,0
|
|
20231107,190100,1119166140,810,810,810,810,0
|
|
20231107,190000,1119166140,810,810,810,810,0
|
|
20231107,185900,1119166140,810,810,810,810,0
|
|
20231107,185800,1119166140,810,810,810,810,0
|
|
20231107,185700,1119166140,810,810,810,810,0
|
|
20231107,185600,1119166140,810,810,810,810,0
|
|
20231107,185500,1119166140,810,810,810,810,0
|
|
20231107,185400,1119166140,810,810,810,810,0
|
|
20231107,185300,1119166140,810,810,810,810,0
|
|
20231107,185200,1119166140,810,810,810,810,0
|
|
20231107,185100,1119166140,810,810,810,810,0
|
|
20231107,185000,1119166140,810,810,810,810,0
|
|
20231107,184900,1119166140,810,810,810,810,0
|
|
20231107,184800,1119166140,810,810,810,810,0
|
|
20231107,184700,1119166140,810,810,810,810,0
|
|
20231107,184600,1119166140,810,810,810,810,0
|
|
20231107,184500,1119166140,810,810,810,810,0
|
|
20231107,184400,1119166140,810,810,810,810,0
|
|
20231107,184300,1119166140,810,810,810,810,0
|
|
20231107,184200,1119166140,810,810,810,810,0
|
|
20231107,184100,1119166140,810,810,810,810,0
|
|
20231107,184000,1119166140,810,810,810,810,0
|
|
20231107,183900,1119166140,810,810,810,810,0
|
|
20231107,183800,1119166140,810,810,810,810,0
|
|
20231107,183700,1119166140,810,810,810,810,0
|
|
20231107,183600,1119166140,810,810,810,810,0
|
|
20231107,183500,1119166140,810,810,810,810,0
|
|
20231107,183400,1119166140,810,810,810,810,0
|
|
20231107,183300,1119166140,810,810,810,810,16139
|
|
20231107,183200,1119166140,810,810,810,810,0
|
|
20231107,183100,1119166140,810,810,810,810,0
|
|
20231107,183000,1119166140,810,810,810,810,0
|
|
20231107,182900,1119166140,810,810,810,810,0
|
|
20231107,182800,1119166140,810,810,810,810,0
|
|
20231107,182700,1119166140,810,810,810,810,0
|
|
20231107,182600,1119166140,810,810,810,810,0
|
|
20231107,182500,1119166140,810,810,810,810,0
|
|
20231107,182400,1119166140,810,810,810,810,0
|
|
20231107,182300,1119166140,810,810,810,810,0
|
|
20231107,182200,1119166140,810,810,810,810,0
|
|
20231107,182100,1119166140,810,810,810,810,0
|
|
20231107,182000,1119166140,810,810,810,810,0
|
|
20231107,181900,1119166140,810,810,810,810,0
|
|
20231107,181800,1119166140,810,810,810,810,0
|
|
20231107,181700,1119166140,810,810,810,810,0
|
|
20231107,181600,1119166140,810,810,810,810,0
|
|
20231107,181500,1119166140,810,810,810,810,0
|
|
20231107,181400,1119166140,810,810,810,810,0
|
|
20231107,181300,1119166140,810,810,810,810,0
|
|
20231107,181200,1119166140,810,810,810,810,0
|
|
20231107,181100,1119166140,810,810,810,810,0
|
|
20231107,181000,1119166140,810,810,810,810,0
|
|
20231107,180900,1119166140,810,810,810,810,0
|
|
20231107,180800,1119166140,810,810,810,810,0
|
|
20231107,180700,1119166140,810,810,810,810,0
|
|
20231107,180600,1119166140,810,810,810,810,0
|
|
20231107,180500,1119166140,810,810,810,810,0
|
|
20231107,180400,1119166140,810,810,810,810,0
|
|
20231107,180300,1119166140,810,810,810,810,16139
|
|
20231107,180200,1119166140,810,810,810,810,0
|
|
20231107,180100,1119166140,810,810,810,810,0
|
|
20231107,180000,1119166140,810,810,810,810,0
|
|
20231107,175900,1119166140,810,810,810,810,0
|
|
20231107,175800,1119166140,810,810,810,810,0
|
|
20231107,175700,1119166140,810,810,810,810,0
|
|
20231107,175600,1119166140,810,810,810,810,0
|
|
20231107,175500,1119166140,810,810,810,810,0
|
|
20231107,175400,1119166140,810,810,810,810,0
|
|
20231107,175300,1119166140,810,810,810,810,0
|
|
20231107,175200,1119166140,810,810,810,810,0
|
|
20231107,175100,1119166140,810,810,810,810,0
|
|
20231107,175000,1119166140,810,810,810,810,0
|
|
20231107,174900,1119166140,810,810,810,810,0
|
|
20231107,174800,1119166140,810,810,810,810,0
|
|
20231107,174700,1119166140,810,810,810,810,0
|
|
20231107,174600,1119166140,810,810,810,810,0
|
|
20231107,174500,1119166140,810,810,810,810,0
|
|
20231107,174400,1119166140,810,810,810,810,0
|
|
20231107,174300,1119166140,810,810,810,810,0
|
|
20231107,174200,1119166140,810,810,810,810,0
|
|
20231107,174100,1119166140,810,810,810,810,0
|
|
20231107,174000,1119166140,810,810,810,810,0
|
|
20231107,173900,1119166140,810,810,810,810,0
|
|
20231107,173800,1119166140,810,810,810,810,0
|
|
20231107,173700,1119166140,810,810,810,810,0
|
|
20231107,173600,1119166140,810,810,810,810,0
|
|
20231107,173500,1119166140,810,810,810,810,0
|
|
20231107,173400,1119166140,810,810,810,810,0
|
|
20231107,173300,1119166140,810,810,810,810,16139
|
|
20231107,173200,1119166140,810,810,810,810,0
|
|
20231107,173100,1119166140,810,810,810,810,0
|
|
20231107,173000,1119166140,810,810,810,810,0
|
|
20231107,172900,1119166140,810,810,810,810,0
|
|
20231107,172800,1119166140,810,810,810,810,0
|
|
20231107,172700,1119166140,810,810,810,810,0
|
|
20231107,172600,1119166140,810,810,810,810,0
|
|
20231107,172500,1119166140,810,810,810,810,0
|
|
20231107,172400,1119166140,810,810,810,810,0
|
|
20231107,172300,1119166140,810,810,810,810,0
|
|
20231107,172200,1119166140,810,810,810,810,0
|
|
20231107,172100,1119166140,810,810,810,810,0
|
|
20231107,172000,1119166140,810,810,810,810,0
|
|
20231107,171900,1119166140,810,810,810,810,0
|
|
20231107,171800,1119166140,810,810,810,810,0
|
|
20231107,171700,1119166140,810,810,810,810,0
|
|
20231107,171600,1119166140,810,810,810,810,0
|
|
20231107,171500,1119166140,810,810,810,810,0
|
|
20231107,171400,1119166140,810,810,810,810,0
|
|
20231107,171300,1119166140,810,810,810,810,0
|
|
20231107,171200,1119166140,810,810,810,810,0
|
|
20231107,171100,1119166140,810,810,810,810,0
|
|
20231107,171000,1119166140,810,810,810,810,0
|
|
20231107,170900,1119166140,810,810,810,810,0
|
|
20231107,170800,1119166140,810,810,810,810,0
|
|
20231107,170700,1119166140,810,810,810,810,0
|
|
20231107,170600,1119166140,810,810,810,810,0
|
|
20231107,170500,1119166140,810,810,810,810,0
|
|
20231107,170400,1119166140,810,810,810,810,0
|
|
20231107,170300,1119166140,810,810,810,810,16139
|
|
20231107,170200,1119166140,810,810,810,810,0
|
|
20231107,170100,1119166140,810,810,810,810,0
|
|
20231107,170000,1119166140,810,810,810,810,0
|
|
20231107,165900,1119166140,810,810,810,810,0
|
|
20231107,165800,1119166140,810,810,810,810,0
|
|
20231107,165700,1119166140,810,810,810,810,0
|
|
20231107,165600,1119166140,810,810,810,810,0
|
|
20231107,165500,1119166140,810,810,810,810,0
|
|
20231107,165400,1119166140,810,810,810,810,0
|
|
20231107,165300,1119166140,810,810,810,810,0
|
|
20231107,165200,1119166140,810,810,810,810,0
|
|
20231107,165100,1119166140,810,810,810,810,0
|
|
20231107,165000,1119166140,810,810,810,810,0
|
|
20231107,164900,1119166140,810,810,810,810,0
|
|
20231107,164800,1119166140,810,810,810,810,0
|
|
20231107,164700,1119166140,810,810,810,810,0
|
|
20231107,164600,1119166140,810,810,810,810,0
|
|
20231107,164500,1119166140,810,810,810,810,0
|
|
20231107,164400,1119166140,810,810,810,810,0
|
|
20231107,164300,1119166140,810,810,810,810,0
|
|
20231107,164200,1119166140,810,810,810,810,0
|
|
20231107,164100,1119166140,810,810,810,810,0
|
|
20231107,164000,1119166140,810,810,810,810,0
|
|
20231107,163900,1119166140,810,810,810,810,0
|
|
20231107,163800,1119166140,810,810,810,810,0
|
|
20231107,163700,1119166140,810,810,810,810,0
|
|
20231107,163600,1119166140,810,810,810,810,0
|
|
20231107,163500,1119166140,810,810,810,810,0
|
|
20231107,163400,1119166140,810,810,810,810,0
|
|
20231107,163300,1119166140,810,810,810,810,16139
|
|
20231107,163200,1119166140,810,810,810,810,0
|
|
20231107,163100,1119166140,810,810,810,810,0
|
|
20231107,163000,1119166140,810,810,810,810,0
|
|
20231107,162900,1119166140,810,810,810,810,0
|
|
20231107,162800,1119166140,810,810,810,810,0
|
|
20231107,162700,1119166140,810,810,810,810,0
|
|
20231107,162600,1119166140,810,810,810,810,0
|
|
20231107,162500,1119166140,810,810,810,810,0
|
|
20231107,162400,1119166140,810,810,810,810,0
|
|
20231107,162300,1119166140,810,810,810,810,0
|
|
20231107,162200,1119166140,810,810,810,810,0
|
|
20231107,162100,1119166140,810,810,810,810,0
|
|
20231107,162000,1119166140,810,810,810,810,0
|
|
20231107,161900,1119166140,810,810,810,810,0
|
|
20231107,161800,1119166140,810,810,810,810,0
|
|
20231107,161700,1119166140,810,810,810,810,0
|
|
20231107,161600,1119166140,810,810,810,810,0
|
|
20231107,161500,1119166140,810,810,810,810,0
|
|
20231107,161400,1119166140,810,810,810,810,0
|
|
20231107,161300,1119166140,810,810,810,810,0
|
|
20231107,161200,1119166140,810,810,810,810,0
|
|
20231107,161100,1119166140,810,810,810,810,0
|
|
20231107,161000,1119166140,810,810,810,810,0
|
|
20231107,160900,1119166140,810,810,810,810,0
|
|
20231107,160800,1119166140,810,810,810,810,0
|
|
20231107,160700,1119166140,810,810,810,810,0
|
|
20231107,160600,1119166140,810,810,810,810,0
|
|
20231107,160500,1119166140,810,810,810,810,0
|
|
20231107,160400,1119166140,810,810,810,810,0
|
|
20231107,160300,1119166140,810,810,810,810,16139
|
|
20231107,160200,1119166140,810,810,810,810,0
|
|
20231107,160100,1119166140,810,810,810,810,0
|
|
20231107,160000,1119166140,810,810,810,810,0
|
|
20231107,155900,1119166140,810,810,810,810,0
|
|
20231107,155800,1119166140,810,810,810,810,0
|
|
20231107,155700,1119166140,810,810,810,810,0
|
|
20231107,155600,1119166140,810,810,810,810,0
|
|
20231107,155500,1119166140,810,810,810,810,0
|
|
20231107,155400,1119166140,810,810,810,810,0
|
|
20231107,155300,1119166140,810,810,810,810,0
|
|
20231107,155200,1119166140,810,810,810,810,0
|
|
20231107,155100,1119166140,810,810,810,810,0
|
|
20231107,155000,1119166140,810,810,810,810,0
|
|
20231107,154900,1119166140,810,810,810,810,0
|
|
20231107,154800,1119166140,810,810,810,810,0
|
|
20231107,154700,1119166140,810,810,810,810,0
|
|
20231107,154600,1119166140,810,810,810,810,0
|
|
20231107,154500,1119166140,810,810,810,810,0
|
|
20231107,154400,1119166140,810,810,810,810,0
|
|
20231107,154300,1119166140,810,810,810,810,0
|
|
20231107,154200,1119166140,810,810,810,810,0
|
|
20231107,154100,1119166140,810,810,810,810,0
|
|
20231107,154000,1119166140,810,810,810,810,0
|
|
20231107,153900,1119166140,810,810,810,810,0
|
|
20231107,153800,1119166140,810,810,810,810,0
|
|
20231107,153700,1119166140,810,810,810,810,0
|
|
20231107,153600,1119166140,810,810,810,810,0
|
|
20231107,153500,1119166140,810,810,810,810,0
|
|
20231107,153400,1119166140,810,810,810,810,0
|
|
20231107,153300,1119166140,810,810,810,810,16139
|
|
20231107,153200,1119166140,810,810,810,810,0
|
|
20231107,153100,1119166140,810,810,810,810,0
|
|
20231107,153000,1119166140,810,810,810,810,16139
|
|
20231107,152900,1106093550,818,818,818,818,0
|
|
20231107,152800,1106093550,818,818,818,818,0
|
|
20231107,152700,1106093550,818,818,818,818,0
|
|
20231107,152600,1106093550,818,818,818,818,0
|
|
20231107,152500,1106093550,818,818,818,818,0
|
|
20231107,152400,1106093550,818,818,818,818,0
|
|
20231107,152300,1106093550,818,818,818,818,0
|
|
20231107,152200,1106093550,818,818,818,818,0
|
|
20231107,152100,1106093550,818,818,818,818,0
|
|
20231107,152000,1106093550,818,818,818,818,0
|
|
20231107,151900,1106093550,818,816,818,816,2744
|
|
20231107,151800,1103852111,817,813,817,813,5307
|
|
20231107,151700,1099528961,813,811,813,810,8680
|
|
20231107,151600,1092493023,810,811,811,806,2115
|
|
20231107,151500,1090787977,811,811,811,811,0
|
|
20231107,151400,1090787977,811,811,811,811,1
|
|
20231107,151300,1090787166,810,810,810,810,20
|
|
20231107,151200,1090770966,811,810,811,810,101
|
|
20231107,151100,1090689155,810,806,810,806,36
|
|
20231107,151000,1090660135,806,810,810,806,60
|
|
20231107,150900,1090611555,810,810,810,810,100
|
|
20231107,150800,1090530555,811,811,811,811,420
|
|
20231107,150700,1090189935,811,809,811,809,1001
|
|
20231107,150600,1089379193,805,808,808,804,1500
|
|
20231107,150500,1088172357,808,808,808,808,0
|
|
20231107,150400,1088172357,808,809,809,808,39
|
|
20231107,150300,1088140825,810,810,810,810,0
|
|
20231107,150200,1088140825,810,807,810,807,5
|
|
20231107,150100,1088136787,807,804,807,804,12022
|
|
20231107,150000,1078458638,803,804,804,803,1690
|
|
20231107,145900,1077101564,804,805,805,804,2959
|
|
20231107,145800,1074722362,805,806,806,805,6382
|
|
20231107,145700,1069583839,805,805,805,805,330
|
|
20231107,145600,1069318189,806,807,807,806,3845
|
|
20231107,145500,1066217545,807,807,807,807,0
|
|
20231107,145400,1066217545,807,808,808,807,4000
|
|
20231107,145300,1062989543,808,808,808,808,719
|
|
20231107,145200,1062408591,808,809,809,808,6000
|
|
20231107,145100,1057560582,809,809,809,809,5
|
|
20231107,145000,1057556537,809,809,809,809,0
|
|
20231107,144900,1057556537,809,809,809,809,0
|
|
20231107,144800,1057556537,809,809,809,809,1233
|
|
20231107,144700,1056559040,809,810,810,809,3
|
|
20231107,144600,1056556612,809,809,809,809,0
|
|
20231107,144500,1056556612,809,809,809,809,0
|
|
20231107,144400,1056556612,809,809,809,809,0
|
|
20231107,144300,1056556612,809,809,809,809,0
|
|
20231107,144200,1056556612,809,812,812,809,1200
|
|
20231107,144100,1055584780,815,815,815,815,0
|
|
20231107,144000,1055584780,815,815,815,815,0
|
|
20231107,143900,1055584780,815,815,815,815,0
|
|
20231107,143800,1055584780,815,813,815,813,600
|
|
20231107,143700,1055096573,813,810,813,810,700
|
|
20231107,143600,1054528791,808,808,808,808,0
|
|
20231107,143500,1054528791,808,808,808,808,2000
|
|
20231107,143400,1052912791,808,808,808,808,1000
|
|
20231107,143300,1052104791,808,808,808,808,12
|
|
20231107,143200,1052095095,815,810,815,810,10007
|
|
20231107,143100,1043953717,811,806,811,806,12
|
|
20231107,143000,1043944040,812,812,812,812,49
|
|
20231107,142900,1043904252,813,813,814,813,776
|
|
20231107,142800,1043273286,815,815,815,815,0
|
|
20231107,142700,1043273286,815,808,815,806,18853
|
|
20231107,142600,1028044438,808,808,808,808,0
|
|
20231107,142500,1028044438,808,808,808,808,289
|
|
20231107,142400,1027810926,808,809,809,808,2442
|
|
20231107,142300,1025837558,810,810,810,810,19
|
|
20231107,142200,1025822168,810,810,810,810,88
|
|
20231107,142100,1025750888,809,809,809,809,0
|
|
20231107,142000,1025750888,809,810,810,809,1001
|
|
20231107,141900,1024941078,809,809,809,809,3025
|
|
20231107,141800,1022493853,811,812,812,811,2
|
|
20231107,141700,1022492230,810,810,810,809,101
|
|
20231107,141600,1022410421,812,812,812,812,10
|
|
20231107,141500,1022402301,812,812,812,812,1
|
|
20231107,141400,1022401489,809,809,809,809,8210
|
|
20231107,141300,1015759599,809,809,809,809,100
|
|
20231107,141200,1015678699,807,807,807,807,700
|
|
20231107,141100,1015113799,807,807,807,807,9
|
|
20231107,141000,1015106536,807,807,807,807,1000
|
|
20231107,140900,1014299536,807,810,810,807,2448
|
|
20231107,140800,1012320206,810,810,810,810,0
|
|
20231107,140700,1012320206,810,810,810,810,1050
|
|
20231107,140600,1011469706,809,809,809,809,0
|
|
20231107,140500,1011469706,809,810,810,809,1081
|
|
20231107,140400,1010594098,810,813,813,810,8232
|
|
20231107,140300,1003920158,813,818,818,813,6435
|
|
20231107,140200,998676298,821,821,821,821,0
|
|
20231107,140100,998676298,821,814,821,814,2790
|
|
20231107,140000,996400090,814,815,815,814,2011
|
|
20231107,135900,994762418,824,817,824,817,947
|
|
20231107,135800,993988712,826,826,826,826,20
|
|
20231107,135700,993972192,828,815,828,815,34000
|
|
20231107,135600,966252388,818,815,818,815,111
|
|
20231107,135500,966161773,815,815,815,815,0
|
|
20231107,135400,966161773,815,815,815,815,428
|
|
20231107,135300,965812953,815,815,815,815,350
|
|
20231107,135200,965527703,815,821,825,815,6007
|
|
20231107,135100,960574239,825,825,825,825,2
|
|
20231107,135000,960572589,828,820,828,819,9725
|
|
20231107,134900,952540843,823,822,823,821,1010
|
|
20231107,134800,951710630,822,821,822,821,6
|
|
20231107,134700,951705703,814,821,821,814,2
|
|
20231107,134600,951704068,821,821,821,821,30
|
|
20231107,134500,951679438,823,823,823,823,0
|
|
20231107,134400,951679438,823,823,823,823,1002
|
|
20231107,134300,950854792,824,824,824,824,0
|
|
20231107,134200,950854792,824,824,824,824,0
|
|
20231107,134100,950854792,824,823,824,823,245
|
|
20231107,134000,950653156,823,822,823,822,663
|
|
20231107,133900,950107974,821,821,821,821,3412
|
|
20231107,133800,947306722,822,822,823,822,41
|
|
20231107,133700,947273018,822,819,822,819,11003
|
|
20231107,133600,938243877,819,815,819,815,17000
|
|
20231107,133500,924356272,811,814,814,811,5000
|
|
20231107,133400,920299637,815,815,815,815,10
|
|
20231107,133300,920291487,815,815,815,815,0
|
|
20231107,133200,920291487,815,812,815,812,6
|
|
20231107,133100,920286609,811,812,812,811,3058
|
|
20231107,133000,917805371,815,815,815,815,1230
|
|
20231107,132900,916802921,815,815,815,815,0
|
|
20231107,132800,916802921,815,813,815,813,2689
|
|
20231107,132700,914616760,813,811,813,809,16240
|
|
20231107,132600,901440944,811,811,811,811,0
|
|
20231107,132500,901440944,811,808,811,808,1024
|
|
20231107,132400,900611547,808,808,808,808,2029
|
|
20231107,132300,898972115,808,808,808,808,0
|
|
20231107,132200,898972115,808,807,808,807,455
|
|
20231107,132100,898604776,806,806,806,806,5242
|
|
20231107,132000,894379724,806,806,806,806,76
|
|
20231107,131900,894318468,806,806,806,805,1129
|
|
20231107,131800,893408994,806,806,806,806,1786
|
|
20231107,131700,891969478,806,806,806,806,699
|
|
20231107,131600,891406084,808,808,808,808,0
|
|
20231107,131500,891406084,808,808,808,808,311
|
|
20231107,131400,891154796,808,808,808,808,0
|
|
20231107,131300,891154796,808,807,808,807,40
|
|
20231107,131200,891122494,806,805,806,805,6920
|
|
20231107,131100,885551449,805,805,805,805,476
|
|
20231107,131000,885168269,805,804,805,804,2055
|
|
20231107,130900,883514494,804,807,807,804,26205
|
|
20231107,130800,862422117,808,809,809,808,1038
|
|
20231107,130700,861583225,809,809,809,809,1
|
|
20231107,130600,861582416,808,808,808,808,120
|
|
20231107,130500,861485456,809,809,809,809,0
|
|
20231107,130400,861485456,809,809,809,809,0
|
|
20231107,130300,861485456,809,809,809,807,3480
|
|
20231107,130200,858675210,809,810,810,809,431
|
|
20231107,130100,858326316,812,812,812,812,0
|
|
20231107,130000,858326316,812,812,812,812,0
|
|
20231107,125900,858326316,812,812,812,812,0
|
|
20231107,125800,858326316,812,812,812,812,0
|
|
20231107,125700,858326316,812,812,812,809,5060
|
|
20231107,125600,854232596,812,809,812,809,1337
|
|
20231107,125500,853150269,814,809,814,809,6257
|
|
20231107,125400,848082071,809,809,809,809,1391
|
|
20231107,125300,846956752,809,809,809,809,6
|
|
20231107,125200,846951898,809,810,810,809,1000
|
|
20231107,125100,846142608,809,810,810,809,316
|
|
20231107,125000,845886963,811,811,811,811,205
|
|
20231107,124900,845720708,816,812,816,811,3001
|
|
20231107,124800,843286687,818,813,818,813,114
|
|
20231107,124700,843194000,813,813,813,813,20
|
|
20231107,124600,843177740,813,813,813,813,273
|
|
20231107,124500,842955791,820,820,820,820,221
|
|
20231107,124400,842774571,820,818,820,818,101
|
|
20231107,124300,842691869,819,819,820,819,2047
|
|
20231107,124200,841015375,820,819,820,819,161
|
|
20231107,124100,840883412,819,818,819,818,426
|
|
20231107,124000,840534608,819,818,819,818,1150
|
|
20231107,123900,839593845,819,818,819,818,45
|
|
20231107,123800,839557032,818,820,820,818,1140
|
|
20231107,123700,838623421,821,820,821,820,4
|
|
20231107,123600,838620140,821,820,821,820,4
|
|
20231107,123500,838616859,820,820,820,820,92
|
|
20231107,123400,838541419,822,822,822,822,1
|
|
20231107,123300,838540597,821,822,822,821,120
|
|
20231107,123200,838442057,823,823,824,823,1770
|
|
20231107,123100,836985346,824,817,824,817,1041
|
|
20231107,123000,836130556,817,814,817,814,1436
|
|
20231107,122900,834959774,815,813,815,813,1657
|
|
20231107,122800,833612152,814,812,814,812,908
|
|
20231107,122700,832874080,813,811,813,810,3535
|
|
20231107,122600,830002206,810,811,811,810,105
|
|
20231107,122500,829917054,812,809,812,809,22
|
|
20231107,122400,829899250,813,812,813,809,39
|
|
20231107,122300,829867671,813,812,813,812,55
|
|
20231107,122200,829823010,813,809,813,809,145
|
|
20231107,122100,829705548,809,809,810,809,1339
|
|
20231107,122000,828621012,810,805,810,805,55
|
|
20231107,121900,828576714,810,805,810,805,102
|
|
20231107,121800,828494099,810,810,810,810,0
|
|
20231107,121700,828494099,810,810,810,810,130
|
|
20231107,121600,828388799,813,813,813,813,0
|
|
20231107,121500,828388799,813,807,813,805,4270
|
|
20231107,121400,824925150,807,807,807,805,68
|
|
20231107,121300,824870354,807,807,807,807,0
|
|
20231107,121200,824870354,807,807,807,807,1
|
|
20231107,121100,824869547,803,803,803,803,0
|
|
20231107,121000,824869547,803,807,807,803,1111
|
|
20231107,120900,823977410,803,806,809,803,1380
|
|
20231107,120800,822863769,807,807,807,807,0
|
|
20231107,120700,822863769,807,807,807,807,84
|
|
20231107,120600,822795981,807,807,807,807,0
|
|
20231107,120500,822795981,807,807,807,807,0
|
|
20231107,120400,822795981,807,807,807,807,20
|
|
20231107,120300,822779841,808,807,808,807,500
|
|
20231107,120200,822375842,808,802,808,802,533
|
|
20231107,120100,821947332,802,805,806,802,91
|
|
20231107,120000,821874313,806,806,806,806,1
|
|
20231107,115900,821873507,807,807,807,807,1
|
|
20231107,115800,821872700,802,803,803,802,7
|
|
20231107,115700,821867085,807,807,807,807,0
|
|
20231107,115600,821867085,807,807,807,807,0
|
|
20231107,115500,821867085,807,807,807,807,20
|
|
20231107,115400,821850945,807,807,807,807,0
|
|
20231107,115300,821850945,807,807,808,807,514
|
|
20231107,115200,821436133,807,807,807,807,175
|
|
20231107,115100,821294908,807,806,807,806,2
|
|
20231107,115000,821293295,805,799,805,799,5479
|
|
20231107,114900,816905752,795,795,795,795,1182
|
|
20231107,114800,815966062,795,797,797,795,3077
|
|
20231107,114700,813518627,797,798,798,797,2005
|
|
20231107,114600,811920137,798,798,798,798,0
|
|
20231107,114500,811920137,798,800,800,798,259
|
|
20231107,114400,811713359,801,798,801,798,1497
|
|
20231107,114300,810517758,798,800,800,798,12810
|
|
20231107,114200,800271805,800,801,801,800,246
|
|
20231107,114100,800074985,801,801,801,801,6149
|
|
20231107,114000,795149636,803,803,803,803,0
|
|
20231107,113900,795149636,803,802,803,802,807
|
|
20231107,113800,794502061,803,803,803,803,0
|
|
20231107,113700,794502061,803,803,803,803,6318
|
|
20231107,113600,789428707,804,806,806,804,3265
|
|
20231107,113500,786803339,805,805,805,805,453
|
|
20231107,113400,786438674,806,806,806,806,19
|
|
20231107,113300,786423360,807,807,807,807,91
|
|
20231107,113200,786349923,809,809,809,809,0
|
|
20231107,113100,786349923,809,809,809,809,0
|
|
20231107,113000,786349923,809,808,809,808,1830
|
|
20231107,112900,784869958,809,809,809,809,300
|
|
20231107,112800,784627258,809,809,809,809,141
|
|
20231107,112700,784513189,809,809,809,809,0
|
|
20231107,112600,784513189,809,807,809,806,4585
|
|
20231107,112500,780816679,807,806,807,806,1750
|
|
20231107,112400,779406175,805,800,805,799,1908
|
|
20231107,112300,777875077,803,799,803,799,92
|
|
20231107,112200,777801565,805,805,805,805,42
|
|
20231107,112100,777767755,806,801,806,800,6998
|
|
20231107,112000,772161902,801,799,801,797,6332
|
|
20231107,111900,767096576,799,799,799,799,75
|
|
20231107,111800,767036651,799,797,800,797,1060
|
|
20231107,111700,766190782,797,797,797,794,5337
|
|
20231107,111600,761937473,798,793,798,793,1637
|
|
20231107,111500,760631531,792,795,798,792,2971
|
|
20231107,111400,758270098,796,796,799,796,1190
|
|
20231107,111300,757321126,799,799,799,799,2
|
|
20231107,111200,757319528,799,800,800,795,9928
|
|
20231107,111100,749395413,803,804,804,802,10955
|
|
20231107,111000,740607739,804,802,804,800,10573
|
|
20231107,110900,732108101,803,802,803,802,250
|
|
20231107,110800,731907477,804,802,805,799,2708
|
|
20231107,110700,729738908,799,805,805,799,739
|
|
20231107,110600,729146618,805,805,805,802,395
|
|
20231107,110500,728829270,805,806,807,805,415
|
|
20231107,110400,728494605,806,797,806,792,7637
|
|
20231107,110300,722376994,790,797,798,790,13046
|
|
20231107,110200,712017536,797,797,797,797,0
|
|
20231107,110100,712017536,797,799,799,797,1527
|
|
20231107,110000,710800515,799,802,802,799,31503
|
|
20231107,105900,685587173,802,802,802,802,4746
|
|
20231107,105800,681780881,802,804,805,802,8331
|
|
20231107,105700,675086133,806,805,806,804,1096
|
|
20231107,105600,674203853,805,805,806,805,260
|
|
20231107,105500,673994523,805,806,806,805,13513
|
|
20231107,105400,663114867,806,808,808,806,3668
|
|
20231107,105300,660154225,809,811,811,809,15317
|
|
20231107,105200,647749664,811,811,811,811,5737
|
|
20231107,105100,643096957,811,813,813,811,8700
|
|
20231107,105000,636039817,812,812,814,812,625
|
|
20231107,104900,635531780,811,811,811,811,0
|
|
20231107,104800,635531780,811,811,811,811,437
|
|
20231107,104700,635177373,811,811,811,810,9211
|
|
20231107,104600,627712252,811,815,815,811,4403
|
|
20231107,104500,624137268,815,815,815,811,10212
|
|
20231107,104400,615848918,815,816,816,814,2289
|
|
20231107,104300,613985308,815,816,816,815,332
|
|
20231107,104200,613714678,817,820,820,816,6469
|
|
20231107,104100,608427192,822,818,822,818,862
|
|
20231107,104000,607721412,818,818,818,818,1454
|
|
20231107,103900,606532040,818,820,820,818,18807
|
|
20231107,103800,591142156,820,824,825,820,6055
|
|
20231107,103700,586175722,825,821,825,821,37
|
|
20231107,103600,586145338,826,826,826,826,0
|
|
20231107,103500,586145338,826,826,826,826,0
|
|
20231107,103400,586145338,826,826,826,826,1
|
|
20231107,103300,586144512,826,827,827,820,1002
|
|
20231107,103200,585320942,828,828,828,828,316
|
|
20231107,103100,585059294,828,828,828,828,30
|
|
20231107,103000,585034454,829,829,829,828,1571
|
|
20231107,102900,583732364,828,828,828,828,9732
|
|
20231107,102800,575674268,827,826,827,826,352
|
|
20231107,102700,575383180,827,827,827,827,7
|
|
20231107,102600,575377391,828,827,828,827,1930
|
|
20231107,102500,573781194,826,825,826,825,5773
|
|
20231107,102400,569013469,825,825,825,825,9
|
|
20231107,102300,569006044,825,825,825,825,18
|
|
20231107,102200,568991194,825,825,825,825,0
|
|
20231107,102100,568991194,825,825,825,825,500
|
|
20231107,102000,568578694,825,825,825,825,40
|
|
20231107,101900,568545694,825,821,825,821,10664
|
|
20231107,101800,559764334,821,821,821,821,132
|
|
20231107,101700,559655962,821,819,821,819,46
|
|
20231107,101600,559618202,821,821,821,820,126
|
|
20231107,101500,559514760,821,823,823,817,8653
|
|
20231107,101400,552438840,822,818,822,816,9218
|
|
20231107,101300,544892286,817,816,819,816,2955
|
|
20231107,101200,542476202,818,812,818,812,224
|
|
20231107,101100,542294254,818,820,821,811,9724
|
|
20231107,101000,534377674,820,818,821,815,9038
|
|
20231107,100900,526996021,831,828,832,815,25405
|
|
20231107,100800,506132020,829,831,832,829,323
|
|
20231107,100700,505863623,831,830,832,830,247
|
|
20231107,100600,505658432,831,830,832,830,502
|
|
20231107,100500,505241473,833,829,833,829,5738
|
|
20231107,100400,500473333,829,828,830,828,788
|
|
20231107,100300,499820082,829,829,829,829,0
|
|
20231107,100200,499820082,829,829,829,829,5
|
|
20231107,100100,499815937,831,825,831,824,5710
|
|
20231107,100000,495105843,824,829,830,824,1758
|
|
20231107,095900,493647864,830,830,830,821,9029
|
|
20231107,095800,486192561,830,829,830,829,14372
|
|
20231107,095700,474263813,829,828,829,828,1087
|
|
20231107,095600,473362747,829,829,829,829,2466
|
|
20231107,095500,471318433,830,825,830,825,6508
|
|
20231107,095400,465923811,821,821,825,821,5179
|
|
20231107,095300,461668248,820,822,825,820,19650
|
|
20231107,095200,445524013,821,821,821,821,553
|
|
20231107,095100,445070000,822,822,822,822,956
|
|
20231107,095000,444284168,823,819,823,819,9738
|
|
20231107,094900,436302670,819,821,821,819,468
|
|
20231107,094800,435918860,821,824,824,821,1839
|
|
20231107,094700,434408882,825,820,825,819,8984
|
|
20231107,094600,427022922,820,815,820,807,21008
|
|
20231107,094500,409902730,815,835,835,807,14696
|
|
20231107,094400,397906250,835,844,844,801,48815
|
|
20231107,094300,357285539,844,845,846,844,16473
|
|
20231107,094200,343366515,845,846,848,845,12809
|
|
20231107,094100,332539538,847,847,847,847,504
|
|
20231107,094000,332112650,846,847,849,846,2734
|
|
20231107,093900,329797645,849,850,850,846,19790
|
|
20231107,093800,313016890,850,852,852,848,49996
|
|
20231107,093700,270502857,853,855,855,853,6840
|
|
20231107,093600,264663630,854,855,856,854,6807
|
|
20231107,093500,258847484,855,859,859,855,24658
|
|
20231107,093400,237740916,860,859,860,859,3
|
|
20231107,093300,237738337,859,859,859,859,301
|
|
20231107,093200,237479778,859,859,859,859,223
|
|
20231107,093100,237288221,859,859,859,859,475
|
|
20231107,093000,236880196,859,862,862,859,14702
|
|
20231107,092900,224241148,862,862,862,862,1147
|
|
20231107,092800,223252434,862,862,864,862,30
|
|
20231107,092700,223226534,860,861,861,860,10095
|
|
20231107,092600,214544739,860,868,868,860,10306
|
|
20231107,092500,205677465,868,868,870,868,3047
|
|
20231107,092400,203028669,867,861,867,860,11218
|
|
20231107,092300,193351807,860,860,860,860,3906
|
|
20231107,092200,189992647,857,860,860,857,61
|
|
20231107,092100,189940190,857,857,857,857,0
|
|
20231107,092000,189940190,857,859,859,857,10325
|
|
20231107,091900,181091238,861,863,864,861,2033
|
|
20231107,091800,179338631,864,864,865,864,1813
|
|
20231107,091700,177772195,865,856,865,855,7480
|
|
20231107,091600,171355709,855,858,858,855,5000
|
|
20231107,091500,167079632,858,855,861,855,5951
|
|
20231107,091400,161961956,853,855,856,853,18008
|
|
20231107,091300,146599691,855,855,860,855,6313
|
|
20231107,091200,141192617,853,855,855,853,1428
|
|
20231107,091100,139973287,855,856,857,855,630
|
|
20231107,091000,139433721,853,852,854,852,2936
|
|
20231107,090900,136926591,852,852,852,852,4841
|
|
20231107,090800,132802059,851,856,856,851,18077
|
|
20231107,090700,117369169,858,859,860,858,6012
|
|
20231107,090600,112204479,858,858,859,856,5347
|
|
20231107,090500,107622541,856,858,860,856,6707
|
|
20231107,090400,101871971,858,859,860,857,7850
|
|
20231107,090300,95135101,862,863,865,862,8543
|
|
20231107,090200,87770114,863,851,867,851,4465
|
|
20231107,090100,83936512,857,881,881,850,72679
|
|
20231107,090000,21002211,881,885,898,881,23719
|