607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190400,601373654,838,838,838,838,18437
|
|
20231109,190300,601373654,838,838,838,838,0
|
|
20231109,190200,601373654,838,838,838,838,0
|
|
20231109,190100,601373654,838,838,838,838,0
|
|
20231109,190000,601373654,838,838,838,838,0
|
|
20231109,185900,601373654,838,838,838,838,0
|
|
20231109,185800,601373654,838,838,838,838,0
|
|
20231109,185700,601373654,838,838,838,838,0
|
|
20231109,185600,601373654,838,838,838,838,0
|
|
20231109,185500,601373654,838,838,838,838,0
|
|
20231109,185400,601373654,838,838,838,838,0
|
|
20231109,185300,601373654,838,838,838,838,0
|
|
20231109,185200,601373654,838,838,838,838,0
|
|
20231109,185100,601373654,838,838,838,838,0
|
|
20231109,185000,601373654,838,838,838,838,0
|
|
20231109,184900,601373654,838,838,838,838,0
|
|
20231109,184800,601373654,838,838,838,838,0
|
|
20231109,184700,601373654,838,838,838,838,0
|
|
20231109,184600,601373654,838,838,838,838,0
|
|
20231109,184500,601373654,838,838,838,838,0
|
|
20231109,184400,601373654,838,838,838,838,0
|
|
20231109,184300,601373654,838,838,838,838,0
|
|
20231109,184200,601373654,838,838,838,838,0
|
|
20231109,184100,601373654,838,838,838,838,0
|
|
20231109,184000,601373654,838,838,838,838,0
|
|
20231109,183900,601373654,838,838,838,838,0
|
|
20231109,183800,601373654,838,838,838,838,0
|
|
20231109,183700,601373654,838,838,838,838,0
|
|
20231109,183600,601373654,838,838,838,838,0
|
|
20231109,183500,601373654,838,838,838,838,0
|
|
20231109,183400,601373654,838,838,838,838,18437
|
|
20231109,183300,601373654,838,838,838,838,0
|
|
20231109,183200,601373654,838,838,838,838,0
|
|
20231109,183100,601373654,838,838,838,838,0
|
|
20231109,183000,601373654,838,838,838,838,0
|
|
20231109,182900,601373654,838,838,838,838,0
|
|
20231109,182800,601373654,838,838,838,838,0
|
|
20231109,182700,601373654,838,838,838,838,0
|
|
20231109,182600,601373654,838,838,838,838,0
|
|
20231109,182500,601373654,838,838,838,838,0
|
|
20231109,182400,601373654,838,838,838,838,0
|
|
20231109,182300,601373654,838,838,838,838,0
|
|
20231109,182200,601373654,838,838,838,838,0
|
|
20231109,182100,601373654,838,838,838,838,0
|
|
20231109,182000,601373654,838,838,838,838,0
|
|
20231109,181900,601373654,838,838,838,838,0
|
|
20231109,181800,601373654,838,838,838,838,0
|
|
20231109,181700,601373654,838,838,838,838,0
|
|
20231109,181600,601373654,838,838,838,838,0
|
|
20231109,181500,601373654,838,838,838,838,0
|
|
20231109,181400,601373654,838,838,838,838,0
|
|
20231109,181300,601373654,838,838,838,838,0
|
|
20231109,181200,601373654,838,838,838,838,0
|
|
20231109,181100,601373654,838,838,838,838,0
|
|
20231109,181000,601373654,838,838,838,838,0
|
|
20231109,180900,601373654,838,838,838,838,0
|
|
20231109,180800,601373654,838,838,838,838,0
|
|
20231109,180700,601373654,838,838,838,838,0
|
|
20231109,180600,601373654,838,838,838,838,0
|
|
20231109,180500,601373654,838,838,838,838,0
|
|
20231109,180400,601373654,838,838,838,838,18437
|
|
20231109,180300,601373654,838,838,838,838,0
|
|
20231109,180200,601373654,838,838,838,838,0
|
|
20231109,180100,601373654,838,838,838,838,0
|
|
20231109,180000,601373654,838,838,838,838,0
|
|
20231109,175900,601373654,838,838,838,838,0
|
|
20231109,175800,601373654,838,838,838,838,0
|
|
20231109,175700,601373654,838,838,838,838,0
|
|
20231109,175600,601373654,838,838,838,838,0
|
|
20231109,175500,601373654,838,838,838,838,0
|
|
20231109,175400,601373654,838,838,838,838,0
|
|
20231109,175300,601373654,838,838,838,838,0
|
|
20231109,175200,601373654,838,838,838,838,0
|
|
20231109,175100,601373654,838,838,838,838,0
|
|
20231109,175000,601373654,838,838,838,838,0
|
|
20231109,174900,601373654,838,838,838,838,0
|
|
20231109,174800,601373654,838,838,838,838,0
|
|
20231109,174700,601373654,838,838,838,838,0
|
|
20231109,174600,601373654,838,838,838,838,0
|
|
20231109,174500,601373654,838,838,838,838,0
|
|
20231109,174400,601373654,838,838,838,838,0
|
|
20231109,174300,601373654,838,838,838,838,0
|
|
20231109,174200,601373654,838,838,838,838,0
|
|
20231109,174100,601373654,838,838,838,838,0
|
|
20231109,174000,601373654,838,838,838,838,0
|
|
20231109,173900,601373654,838,838,838,838,0
|
|
20231109,173800,601373654,838,838,838,838,0
|
|
20231109,173700,601373654,838,838,838,838,0
|
|
20231109,173600,601373654,838,838,838,838,0
|
|
20231109,173500,601373654,838,838,838,838,0
|
|
20231109,173400,601373654,838,838,838,838,18437
|
|
20231109,173300,601373654,838,838,838,838,0
|
|
20231109,173200,601373654,838,838,838,838,0
|
|
20231109,173100,601373654,838,838,838,838,0
|
|
20231109,173000,601373654,838,838,838,838,0
|
|
20231109,172900,601373654,838,838,838,838,0
|
|
20231109,172800,601373654,838,838,838,838,0
|
|
20231109,172700,601373654,838,838,838,838,0
|
|
20231109,172600,601373654,838,838,838,838,0
|
|
20231109,172500,601373654,838,838,838,838,0
|
|
20231109,172400,601373654,838,838,838,838,0
|
|
20231109,172300,601373654,838,838,838,838,0
|
|
20231109,172200,601373654,838,838,838,838,0
|
|
20231109,172100,601373654,838,838,838,838,0
|
|
20231109,172000,601373654,838,838,838,838,0
|
|
20231109,171900,601373654,838,838,838,838,0
|
|
20231109,171800,601373654,838,838,838,838,0
|
|
20231109,171700,601373654,838,838,838,838,0
|
|
20231109,171600,601373654,838,838,838,838,0
|
|
20231109,171500,601373654,838,838,838,838,0
|
|
20231109,171400,601373654,838,838,838,838,0
|
|
20231109,171300,601373654,838,838,838,838,0
|
|
20231109,171200,601373654,838,838,838,838,0
|
|
20231109,171100,601373654,838,838,838,838,0
|
|
20231109,171000,601373654,838,838,838,838,0
|
|
20231109,170900,601373654,838,838,838,838,0
|
|
20231109,170800,601373654,838,838,838,838,0
|
|
20231109,170700,601373654,838,838,838,838,0
|
|
20231109,170600,601373654,838,838,838,838,0
|
|
20231109,170500,601373654,838,838,838,838,0
|
|
20231109,170400,601373654,838,838,838,838,18437
|
|
20231109,170300,601373654,838,838,838,838,0
|
|
20231109,170200,601373654,838,838,838,838,0
|
|
20231109,170100,601373654,838,838,838,838,0
|
|
20231109,170000,601373654,838,838,838,838,0
|
|
20231109,165900,601373654,838,838,838,838,0
|
|
20231109,165800,601373654,838,838,838,838,0
|
|
20231109,165700,601373654,838,838,838,838,0
|
|
20231109,165600,601373654,838,838,838,838,0
|
|
20231109,165500,601373654,838,838,838,838,0
|
|
20231109,165400,601373654,838,838,838,838,0
|
|
20231109,165300,601373654,838,838,838,838,0
|
|
20231109,165200,601373654,838,838,838,838,0
|
|
20231109,165100,601373654,838,838,838,838,0
|
|
20231109,165000,601373654,838,838,838,838,0
|
|
20231109,164900,601373654,838,838,838,838,0
|
|
20231109,164800,601373654,838,838,838,838,0
|
|
20231109,164700,601373654,838,838,838,838,0
|
|
20231109,164600,601373654,838,838,838,838,0
|
|
20231109,164500,601373654,838,838,838,838,0
|
|
20231109,164400,601373654,838,838,838,838,0
|
|
20231109,164300,601373654,838,838,838,838,0
|
|
20231109,164200,601373654,838,838,838,838,0
|
|
20231109,164100,601373654,838,838,838,838,0
|
|
20231109,164000,601373654,838,838,838,838,0
|
|
20231109,163900,601373654,838,838,838,838,0
|
|
20231109,163800,601373654,838,838,838,838,0
|
|
20231109,163700,601373654,838,838,838,838,0
|
|
20231109,163600,601373654,838,838,838,838,0
|
|
20231109,163500,601373654,838,838,838,838,0
|
|
20231109,163400,601373654,838,838,838,838,18437
|
|
20231109,163300,601373654,838,838,838,838,0
|
|
20231109,163200,601373654,838,838,838,838,0
|
|
20231109,163100,601373654,838,838,838,838,0
|
|
20231109,163000,601373654,838,838,838,838,0
|
|
20231109,162900,601373654,838,838,838,838,0
|
|
20231109,162800,601373654,838,838,838,838,0
|
|
20231109,162700,601373654,838,838,838,838,0
|
|
20231109,162600,601373654,838,838,838,838,0
|
|
20231109,162500,601373654,838,838,838,838,0
|
|
20231109,162400,601373654,838,838,838,838,0
|
|
20231109,162300,601373654,838,838,838,838,0
|
|
20231109,162200,601373654,838,838,838,838,0
|
|
20231109,162100,601373654,838,838,838,838,0
|
|
20231109,162000,601373654,838,838,838,838,0
|
|
20231109,161900,601373654,838,838,838,838,0
|
|
20231109,161800,601373654,838,838,838,838,0
|
|
20231109,161700,601373654,838,838,838,838,0
|
|
20231109,161600,601373654,838,838,838,838,0
|
|
20231109,161500,601373654,838,838,838,838,0
|
|
20231109,161400,601373654,838,838,838,838,0
|
|
20231109,161300,601373654,838,838,838,838,0
|
|
20231109,161200,601373654,838,838,838,838,0
|
|
20231109,161100,601373654,838,838,838,838,0
|
|
20231109,161000,601373654,838,838,838,838,0
|
|
20231109,160900,601373654,838,838,838,838,0
|
|
20231109,160800,601373654,838,838,838,838,0
|
|
20231109,160700,601373654,838,838,838,838,0
|
|
20231109,160600,601373654,838,838,838,838,0
|
|
20231109,160500,601373654,838,838,838,838,0
|
|
20231109,160400,601373654,838,838,838,838,18437
|
|
20231109,160300,601373654,838,838,838,838,0
|
|
20231109,160200,601373654,838,838,838,838,0
|
|
20231109,160100,601373654,838,838,838,838,0
|
|
20231109,160000,601373654,838,838,838,838,0
|
|
20231109,155900,601373654,838,838,838,838,0
|
|
20231109,155800,601373654,838,838,838,838,0
|
|
20231109,155700,601373654,838,838,838,838,0
|
|
20231109,155600,601373654,838,838,838,838,0
|
|
20231109,155500,601373654,838,838,838,838,0
|
|
20231109,155400,601373654,838,838,838,838,0
|
|
20231109,155300,601373654,838,838,838,838,0
|
|
20231109,155200,601373654,838,838,838,838,0
|
|
20231109,155100,601373654,838,838,838,838,0
|
|
20231109,155000,601373654,838,838,838,838,0
|
|
20231109,154900,601373654,838,838,838,838,0
|
|
20231109,154800,601373654,838,838,838,838,0
|
|
20231109,154700,601373654,838,838,838,838,0
|
|
20231109,154600,601373654,838,838,838,838,0
|
|
20231109,154500,601373654,838,838,838,838,0
|
|
20231109,154400,601373654,838,838,838,838,0
|
|
20231109,154300,601373654,838,838,838,838,0
|
|
20231109,154200,601373654,838,838,838,838,0
|
|
20231109,154100,601373654,838,838,838,838,0
|
|
20231109,154000,601373654,838,838,838,838,0
|
|
20231109,153900,601373654,838,838,838,838,0
|
|
20231109,153800,601373654,838,838,838,838,0
|
|
20231109,153700,601373654,838,838,838,838,0
|
|
20231109,153600,601373654,838,838,838,838,0
|
|
20231109,153500,601373654,838,838,838,838,0
|
|
20231109,153400,601373654,838,838,838,838,18437
|
|
20231109,153300,601373654,838,838,838,838,0
|
|
20231109,153200,601373654,838,838,838,838,0
|
|
20231109,153100,601373654,838,838,838,838,0
|
|
20231109,153000,601373654,838,838,838,838,18437
|
|
20231109,152900,585923448,848,848,848,848,0
|
|
20231109,152800,585923448,848,848,848,848,0
|
|
20231109,152700,585923448,848,848,848,848,0
|
|
20231109,152600,585923448,848,848,848,848,0
|
|
20231109,152500,585923448,848,848,848,848,0
|
|
20231109,152400,585923448,848,848,848,848,0
|
|
20231109,152300,585923448,848,848,848,848,0
|
|
20231109,152200,585923448,848,848,848,848,0
|
|
20231109,152100,585923448,848,848,848,848,0
|
|
20231109,152000,585923448,848,848,848,848,0
|
|
20231109,151900,585923448,848,849,849,840,4677
|
|
20231109,151800,581981630,851,851,851,851,1
|
|
20231109,151700,581980779,849,850,850,849,70
|
|
20231109,151600,581921327,851,851,851,850,184
|
|
20231109,151500,581764925,851,856,856,851,971
|
|
20231109,151400,580938599,851,851,851,851,0
|
|
20231109,151300,580938599,851,856,856,851,5369
|
|
20231109,151200,576367735,851,857,860,851,9101
|
|
20231109,151100,568590747,859,857,859,856,980
|
|
20231109,151000,567750501,857,859,860,850,14187
|
|
20231109,150900,555643623,859,854,859,849,43
|
|
20231109,150800,555607069,859,859,859,859,0
|
|
20231109,150700,555607069,859,858,859,858,3
|
|
20231109,150600,555604493,859,859,859,859,0
|
|
20231109,150500,555604493,859,859,859,859,0
|
|
20231109,150400,555604493,859,859,859,859,0
|
|
20231109,150300,555604493,859,859,859,859,0
|
|
20231109,150200,555604493,859,859,859,859,0
|
|
20231109,150100,555604493,859,859,859,859,0
|
|
20231109,150000,555604493,859,859,859,859,0
|
|
20231109,145900,555604493,859,859,859,859,1
|
|
20231109,145800,555603634,858,858,858,858,0
|
|
20231109,145700,555603634,858,858,858,858,1
|
|
20231109,145600,555602776,859,859,859,859,0
|
|
20231109,145500,555602776,859,859,859,859,1
|
|
20231109,145400,555601917,858,858,858,858,0
|
|
20231109,145300,555601917,858,857,858,857,485
|
|
20231109,145200,555186221,857,857,857,857,1
|
|
20231109,145100,555185364,859,859,859,859,0
|
|
20231109,145000,555185364,859,859,859,859,0
|
|
20231109,144900,555185364,859,859,859,859,0
|
|
20231109,144800,555185364,859,859,859,859,1
|
|
20231109,144700,555184505,860,860,860,860,0
|
|
20231109,144600,555184505,860,860,860,860,0
|
|
20231109,144500,555184505,860,850,860,850,4771
|
|
20231109,144400,551100965,850,850,850,845,4
|
|
20231109,144300,551097570,845,845,845,845,92
|
|
20231109,144200,551019830,852,852,852,852,1
|
|
20231109,144100,551018978,844,844,844,844,1
|
|
20231109,144000,551018134,852,858,858,844,2073
|
|
20231109,143900,549266310,846,847,847,846,4
|
|
20231109,143800,549262925,859,859,859,859,0
|
|
20231109,143700,549262925,859,859,859,859,0
|
|
20231109,143600,549262925,859,859,859,859,1
|
|
20231109,143500,549262066,859,859,859,859,2616
|
|
20231109,143400,547014922,859,859,859,859,0
|
|
20231109,143300,547014922,859,859,859,859,0
|
|
20231109,143200,547014922,859,854,859,853,207
|
|
20231109,143100,546837923,854,852,854,852,1225
|
|
20231109,143000,545793381,852,852,852,852,3000
|
|
20231109,142900,543237381,852,852,852,845,1404
|
|
20231109,142800,542041302,845,854,854,845,784
|
|
20231109,142700,541377826,846,850,850,846,10112
|
|
20231109,142600,532805942,859,859,859,859,0
|
|
20231109,142500,532805942,859,859,859,859,0
|
|
20231109,142400,532805942,859,855,859,848,25302
|
|
20231109,142300,511293153,852,861,861,852,25000
|
|
20231109,142200,489945151,862,862,862,862,10000
|
|
20231109,142100,481325151,867,867,867,867,0
|
|
20231109,142000,481325151,867,860,867,860,66
|
|
20231109,141900,481268335,867,867,867,867,1
|
|
20231109,141800,481267468,860,860,860,860,500
|
|
20231109,141700,480837468,868,866,868,866,59
|
|
20231109,141600,480786372,866,860,866,851,7656
|
|
20231109,141500,474239326,867,867,867,867,121
|
|
20231109,141400,474134419,860,862,862,860,2345
|
|
20231109,141300,472116542,861,869,869,861,1031
|
|
20231109,141200,471227832,864,866,866,864,3000
|
|
20231109,141100,468634734,870,870,870,870,0
|
|
20231109,141000,468634734,870,870,870,870,0
|
|
20231109,140900,468634734,870,870,870,870,2585
|
|
20231109,140800,466385784,870,863,870,862,1937
|
|
20231109,140700,464709406,868,868,868,868,1
|
|
20231109,140600,464708538,863,863,863,863,1010
|
|
20231109,140500,463836908,868,866,868,864,2633
|
|
20231109,140400,461561205,868,865,868,865,36
|
|
20231109,140300,461529997,865,866,868,865,321
|
|
20231109,140200,461252013,868,867,868,866,372
|
|
20231109,140100,460929757,867,867,867,867,400
|
|
20231109,140000,460582957,868,871,871,868,4659
|
|
20231109,135900,456538942,868,867,868,867,442
|
|
20231109,135800,456155313,866,865,866,865,644
|
|
20231109,135700,455597839,867,860,867,860,5
|
|
20231109,135600,455593532,869,862,870,859,6282
|
|
20231109,135500,450190629,863,874,874,863,1221
|
|
20231109,135400,449131932,874,870,875,870,974
|
|
20231109,135300,448280728,875,874,876,870,6103
|
|
20231109,135200,442946302,870,870,875,870,9752
|
|
20231109,135100,434462052,871,874,874,871,479
|
|
20231109,135000,434044523,875,875,875,875,3
|
|
20231109,134900,434041898,871,871,871,871,2
|
|
20231109,134800,434040156,876,870,876,870,14
|
|
20231109,134700,434027965,877,876,878,876,21021
|
|
20231109,134600,415578496,877,877,877,877,56
|
|
20231109,134500,415529384,872,870,878,870,17185
|
|
20231109,134400,400488111,870,870,870,870,0
|
|
20231109,134300,400488111,870,870,870,870,1
|
|
20231109,134200,400487241,870,869,870,869,5000
|
|
20231109,134100,396137441,870,864,870,864,1001
|
|
20231109,134000,395272571,863,862,863,862,1381
|
|
20231109,133900,394081149,858,859,859,858,1416
|
|
20231109,133800,392865231,859,862,862,859,563
|
|
20231109,133700,392380558,861,860,861,857,1247
|
|
20231109,133600,391308006,857,857,857,857,901
|
|
20231109,133500,390535849,856,856,856,856,0
|
|
20231109,133400,390535849,856,856,856,855,6162
|
|
20231109,133300,385261469,856,856,856,856,21
|
|
20231109,133200,385243493,861,861,861,861,3
|
|
20231109,133100,385240910,859,864,864,859,4989
|
|
20231109,133000,380939573,870,865,870,865,12
|
|
20231109,132900,380929188,864,865,866,864,1180
|
|
20231109,132800,379908489,870,865,870,865,3088
|
|
20231109,132700,377237364,866,870,870,866,1038
|
|
20231109,132600,376338304,870,866,870,864,5707
|
|
20231109,132500,371399960,868,868,868,866,114
|
|
20231109,132400,371301031,869,870,872,869,4773
|
|
20231109,132300,367148519,870,864,870,864,231
|
|
20231109,132200,366948455,864,867,868,864,677
|
|
20231109,132100,366363361,868,865,868,865,500
|
|
20231109,132000,365929807,863,863,866,863,996
|
|
20231109,131900,365070256,870,870,870,870,0
|
|
20231109,131800,365070256,870,870,870,863,3078
|
|
20231109,131700,362411842,865,870,872,865,1163
|
|
20231109,131600,361404842,873,864,875,862,760
|
|
20231109,131500,360746510,863,871,878,863,1120
|
|
20231109,131400,359766229,871,869,871,869,4967
|
|
20231109,131300,355440898,869,869,873,869,11478
|
|
20231109,131200,345462210,869,869,869,866,1711
|
|
20231109,131100,343978565,868,867,868,867,1004
|
|
20231109,131000,343107559,867,867,867,864,6404
|
|
20231109,130900,337565452,868,871,871,868,1298
|
|
20231109,130800,336435947,872,866,872,865,1671
|
|
20231109,130700,334989004,865,867,874,865,1158
|
|
20231109,130600,333984229,864,862,864,862,559
|
|
20231109,130500,333501805,863,871,871,863,10773
|
|
20231109,130400,324163718,870,867,880,867,33650
|
|
20231109,130300,294698772,860,861,867,860,2972
|
|
20231109,130200,292128030,858,858,858,856,6414
|
|
20231109,130100,286635774,858,860,860,858,5986
|
|
20231109,130000,281499782,858,858,858,855,418
|
|
20231109,125900,281141237,858,870,873,856,21219
|
|
20231109,125800,262781755,869,863,869,863,10505
|
|
20231109,125700,253688386,863,862,864,860,6276
|
|
20231109,125600,248274415,860,862,863,860,1448
|
|
20231109,125500,247027676,861,851,867,851,17680
|
|
20231109,125400,231893295,851,851,851,846,2106
|
|
20231109,125300,230110415,851,851,852,847,5907
|
|
20231109,125200,225095817,848,853,853,848,4169
|
|
20231109,125100,221539966,852,848,852,846,14382
|
|
20231109,125000,209315259,851,851,853,846,5191
|
|
20231109,124900,204905690,851,837,851,837,12307
|
|
20231109,124800,194472212,837,826,837,826,30837
|
|
20231109,124700,168885141,826,826,826,826,0
|
|
20231109,124600,168885141,826,826,826,826,1
|
|
20231109,124500,168884315,821,826,826,821,301
|
|
20231109,124400,168637181,821,822,823,821,1501
|
|
20231109,124300,167404802,826,826,826,826,1
|
|
20231109,124200,167403976,822,822,822,822,200
|
|
20231109,124100,167239576,826,826,826,826,601
|
|
20231109,124000,166743150,825,824,825,824,894
|
|
20231109,123900,166005605,824,824,824,824,30
|
|
20231109,123800,165980885,824,824,824,824,0
|
|
20231109,123700,165980885,824,824,824,824,1
|
|
20231109,123600,165980061,824,824,824,824,0
|
|
20231109,123500,165980061,824,820,824,819,1549
|
|
20231109,123400,164710206,821,821,821,821,221
|
|
20231109,123300,164528765,824,824,824,824,0
|
|
20231109,123200,164528765,824,824,824,824,0
|
|
20231109,123100,164528765,824,824,824,824,0
|
|
20231109,123000,164528765,824,824,824,824,0
|
|
20231109,122900,164528765,824,824,824,824,2
|
|
20231109,122800,164527117,824,824,824,824,0
|
|
20231109,122700,164527117,824,824,824,824,0
|
|
20231109,122600,164527117,824,824,824,824,0
|
|
20231109,122500,164527117,824,824,824,824,100
|
|
20231109,122400,164444717,824,820,824,820,1320
|
|
20231109,122300,163357465,820,820,820,820,2
|
|
20231109,122200,163355825,820,820,820,819,40
|
|
20231109,122100,163323062,824,824,824,824,0
|
|
20231109,122000,163323062,824,824,824,824,0
|
|
20231109,121900,163323062,824,824,824,824,0
|
|
20231109,121800,163323062,824,824,824,824,0
|
|
20231109,121700,163323062,824,824,824,824,0
|
|
20231109,121600,163323062,824,824,824,824,1
|
|
20231109,121500,163322238,823,823,823,823,23
|
|
20231109,121400,163303309,825,825,825,825,0
|
|
20231109,121300,163303309,825,825,825,825,0
|
|
20231109,121200,163303309,825,824,825,824,2
|
|
20231109,121100,163301660,824,824,824,824,45
|
|
20231109,121000,163264580,827,826,827,826,6
|
|
20231109,120900,163259623,827,824,827,824,156
|
|
20231109,120800,163131076,827,827,827,827,0
|
|
20231109,120700,163131076,827,820,827,820,200
|
|
20231109,120600,162967069,829,829,829,829,0
|
|
20231109,120500,162967069,829,829,829,829,500
|
|
20231109,120400,162552569,829,829,829,829,0
|
|
20231109,120300,162552569,829,829,829,829,0
|
|
20231109,120200,162552569,829,824,829,820,614
|
|
20231109,120100,162048866,830,830,830,830,0
|
|
20231109,120000,162048866,830,829,830,829,102
|
|
20231109,115900,161964207,830,830,830,830,0
|
|
20231109,115800,161964207,830,830,830,830,0
|
|
20231109,115700,161964207,830,830,830,830,15
|
|
20231109,115600,161951757,830,826,830,826,8145
|
|
20231109,115500,155203882,826,826,826,826,1
|
|
20231109,115400,155203056,827,827,827,827,0
|
|
20231109,115300,155203056,827,827,827,827,0
|
|
20231109,115200,155203056,827,827,827,827,16
|
|
20231109,115100,155189824,827,824,827,824,2049
|
|
20231109,115000,153498572,824,824,824,824,0
|
|
20231109,114900,153498572,824,824,824,824,501
|
|
20231109,114800,153085748,824,824,824,824,0
|
|
20231109,114700,153085748,824,824,824,824,0
|
|
20231109,114600,153085748,824,824,824,824,0
|
|
20231109,114500,153085748,824,821,824,821,7212
|
|
20231109,114400,147155921,821,821,821,821,200
|
|
20231109,114300,146991721,822,822,822,822,0
|
|
20231109,114200,146991721,822,822,822,822,0
|
|
20231109,114100,146991721,822,822,822,822,0
|
|
20231109,114000,146991721,822,822,822,822,0
|
|
20231109,113900,146991721,822,822,822,822,0
|
|
20231109,113800,146991721,822,822,822,822,0
|
|
20231109,113700,146991721,822,822,822,822,0
|
|
20231109,113600,146991721,822,819,822,819,15000
|
|
20231109,113500,134681520,819,819,819,819,1364
|
|
20231109,113400,133564404,820,820,820,820,0
|
|
20231109,113300,133564404,820,820,820,820,500
|
|
20231109,113200,133154404,821,821,821,821,0
|
|
20231109,113100,133154404,821,821,821,821,0
|
|
20231109,113000,133154404,821,821,821,821,0
|
|
20231109,112900,133154404,821,821,821,821,0
|
|
20231109,112800,133154404,821,821,821,821,0
|
|
20231109,112700,133154404,821,821,821,821,0
|
|
20231109,112600,133154404,821,820,821,820,2
|
|
20231109,112500,133152763,821,821,821,821,1
|
|
20231109,112400,133151942,821,821,821,821,2
|
|
20231109,112300,133150300,822,822,822,822,0
|
|
20231109,112200,133150300,822,822,822,822,0
|
|
20231109,112100,133150300,822,822,822,822,0
|
|
20231109,112000,133150300,822,822,822,822,0
|
|
20231109,111900,133150300,822,822,822,822,0
|
|
20231109,111800,133150300,822,818,822,818,4
|
|
20231109,111700,133147024,821,821,821,821,0
|
|
20231109,111600,133147024,821,818,821,818,4810
|
|
20231109,111500,129204240,818,813,818,813,254
|
|
20231109,111400,128997733,818,818,818,818,0
|
|
20231109,111300,128997733,818,818,818,818,0
|
|
20231109,111200,128997733,818,818,818,818,0
|
|
20231109,111100,128997733,818,818,818,818,0
|
|
20231109,111000,128997733,818,818,818,818,0
|
|
20231109,110900,128997733,818,815,818,815,1986
|
|
20231109,110800,127377198,817,817,817,817,0
|
|
20231109,110700,127377198,817,817,817,817,0
|
|
20231109,110600,127377198,817,817,817,817,0
|
|
20231109,110500,127377198,817,817,817,817,0
|
|
20231109,110400,127377198,817,817,817,817,0
|
|
20231109,110300,127377198,817,817,817,817,0
|
|
20231109,110200,127377198,817,817,817,817,0
|
|
20231109,110100,127377198,817,817,817,817,0
|
|
20231109,110000,127377198,817,817,817,817,0
|
|
20231109,105900,127377198,817,817,817,817,0
|
|
20231109,105800,127377198,817,813,817,812,1063
|
|
20231109,105700,126512754,806,814,814,806,48000
|
|
20231109,105600,87729310,817,817,817,817,0
|
|
20231109,105500,87729310,817,817,817,817,2
|
|
20231109,105400,87727676,817,817,817,817,322
|
|
20231109,105300,87464602,817,817,817,817,0
|
|
20231109,105200,87464602,817,817,817,817,0
|
|
20231109,105100,87464602,817,817,817,817,0
|
|
20231109,105000,87464602,817,817,817,817,0
|
|
20231109,104900,87464602,817,817,817,817,0
|
|
20231109,104800,87464602,817,817,817,817,0
|
|
20231109,104700,87464602,817,817,817,817,318
|
|
20231109,104600,87204796,817,816,817,816,29
|
|
20231109,104500,87181114,817,817,817,817,0
|
|
20231109,104400,87181114,817,817,817,817,0
|
|
20231109,104300,87181114,817,817,817,817,0
|
|
20231109,104200,87181114,817,817,817,817,0
|
|
20231109,104100,87181114,817,817,817,817,0
|
|
20231109,104000,87181114,817,817,817,817,0
|
|
20231109,103900,87181114,817,813,817,813,253
|
|
20231109,103800,86975421,813,813,813,813,1
|
|
20231109,103700,86974608,810,810,810,810,3000
|
|
20231109,103600,84544608,813,813,813,813,0
|
|
20231109,103500,84544608,813,813,813,813,0
|
|
20231109,103400,84544608,813,813,813,813,0
|
|
20231109,103300,84544608,813,813,813,813,0
|
|
20231109,103200,84544608,813,813,813,813,0
|
|
20231109,103100,84544608,813,813,813,813,0
|
|
20231109,103000,84544608,813,813,813,813,0
|
|
20231109,102900,84544608,813,813,813,813,0
|
|
20231109,102800,84544608,813,813,813,813,0
|
|
20231109,102700,84544608,813,813,813,813,0
|
|
20231109,102600,84544608,813,813,813,813,0
|
|
20231109,102500,84544608,813,813,813,813,0
|
|
20231109,102400,84544608,813,813,813,813,1
|
|
20231109,102300,84543795,813,813,813,813,0
|
|
20231109,102200,84543795,813,813,813,813,1
|
|
20231109,102100,84542982,813,813,813,813,0
|
|
20231109,102000,84542982,813,813,813,813,0
|
|
20231109,101900,84542982,813,813,813,813,0
|
|
20231109,101800,84542982,813,813,813,813,0
|
|
20231109,101700,84542982,813,813,813,813,0
|
|
20231109,101600,84542982,813,813,813,813,0
|
|
20231109,101500,84542982,813,808,813,807,2001
|
|
20231109,101400,82927592,813,813,813,813,0
|
|
20231109,101300,82927592,813,813,813,813,0
|
|
20231109,101200,82927592,813,813,813,813,0
|
|
20231109,101100,82927592,813,813,813,813,0
|
|
20231109,101000,82927592,813,813,813,813,0
|
|
20231109,100900,82927592,813,813,813,813,0
|
|
20231109,100800,82927592,813,813,813,813,1
|
|
20231109,100700,82926779,807,807,807,807,1
|
|
20231109,100600,82925972,815,813,815,813,1233
|
|
20231109,100500,81923539,813,813,813,813,0
|
|
20231109,100400,81923539,813,813,813,813,0
|
|
20231109,100300,81923539,813,813,813,813,3
|
|
20231109,100200,81921100,813,813,813,813,10
|
|
20231109,100100,81912970,813,813,813,813,0
|
|
20231109,100000,81912970,813,813,813,813,2
|
|
20231109,095900,81911344,809,809,809,809,3
|
|
20231109,095800,81908917,821,815,821,815,1000
|
|
20231109,095700,81089895,821,810,821,810,4000
|
|
20231109,095600,77832884,810,810,810,810,0
|
|
20231109,095500,77832884,810,810,810,810,0
|
|
20231109,095400,77832884,810,810,810,810,0
|
|
20231109,095300,77832884,810,806,816,806,2005
|
|
20231109,095200,76209772,799,804,811,799,26042
|
|
20231109,095100,55352056,813,806,813,805,27
|
|
20231109,095000,55330290,805,810,810,805,187
|
|
20231109,094900,55179570,811,811,811,811,51
|
|
20231109,094800,55138209,811,811,811,811,1121
|
|
20231109,094700,54229078,811,813,825,810,1410
|
|
20231109,094600,53084285,817,816,817,816,3
|
|
20231109,094500,53081836,813,817,817,813,55
|
|
20231109,094400,53037004,820,820,820,820,0
|
|
20231109,094300,53037004,820,818,825,818,164
|
|
20231109,094200,52902392,819,818,819,817,367
|
|
20231109,094100,52602176,820,823,823,820,257
|
|
20231109,094000,52391046,823,821,823,821,19
|
|
20231109,093900,52375445,823,822,823,822,2
|
|
20231109,093800,52373800,823,821,823,821,90
|
|
20231109,093700,52299893,822,823,823,820,431
|
|
20231109,093600,51945651,822,825,825,822,1244
|
|
20231109,093500,50921263,825,829,829,825,333
|
|
20231109,093400,50646201,829,829,829,829,179
|
|
20231109,093300,50497810,834,834,835,834,856
|
|
20231109,093200,49783901,834,828,834,824,1455
|
|
20231109,093100,48575852,828,825,828,825,276
|
|
20231109,093000,48348085,825,825,825,823,741
|
|
20231109,092900,47736808,828,825,828,823,1843
|
|
20231109,092800,46214607,825,820,825,820,5213
|
|
20231109,092700,41921148,820,815,820,815,2518
|
|
20231109,092600,39868556,815,814,815,814,7311
|
|
20231109,092500,33910150,815,815,815,815,0
|
|
20231109,092400,33910150,815,814,815,814,1427
|
|
20231109,092300,32747584,814,806,814,806,180
|
|
20231109,092200,32602181,809,809,809,806,811
|
|
20231109,092100,31946112,809,809,809,802,835
|
|
20231109,092000,31276178,807,807,809,807,13009
|
|
20231109,091900,20756666,807,805,807,805,34
|
|
20231109,091800,20729230,808,805,808,805,41
|
|
20231109,091700,20696222,805,805,808,805,228
|
|
20231109,091600,20512449,808,808,808,808,0
|
|
20231109,091500,20512449,808,808,808,808,0
|
|
20231109,091400,20512449,808,807,808,801,8001
|
|
20231109,091300,14097004,807,800,807,799,1127
|
|
20231109,091200,13195480,800,800,800,799,1407
|
|
20231109,091100,12070174,802,803,803,800,475
|
|
20231109,091000,11689327,802,801,802,801,85
|
|
20231109,090900,11621172,801,807,807,801,350
|
|
20231109,090800,11340514,807,807,807,807,0
|
|
20231109,090700,11340514,807,807,807,807,0
|
|
20231109,090600,11340514,807,807,807,807,0
|
|
20231109,090500,11340514,807,807,807,807,1
|
|
20231109,090400,11339707,802,802,802,802,445
|
|
20231109,090300,10982817,801,802,802,801,2735
|
|
20231109,090200,8792015,802,808,808,801,1260
|
|
20231109,090100,7781223,805,808,808,804,328
|
|
20231109,090000,7517217,802,801,808,801,9382
|