607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,190400,265197696,805,805,805,805,10945
|
|
20231110,190300,265197696,805,805,805,805,0
|
|
20231110,190200,265197696,805,805,805,805,0
|
|
20231110,190100,265197696,805,805,805,805,0
|
|
20231110,190000,265197696,805,805,805,805,0
|
|
20231110,185900,265197696,805,805,805,805,0
|
|
20231110,185800,265197696,805,805,805,805,0
|
|
20231110,185700,265197696,805,805,805,805,0
|
|
20231110,185600,265197696,805,805,805,805,0
|
|
20231110,185500,265197696,805,805,805,805,0
|
|
20231110,185400,265197696,805,805,805,805,0
|
|
20231110,185300,265197696,805,805,805,805,0
|
|
20231110,185200,265197696,805,805,805,805,0
|
|
20231110,185100,265197696,805,805,805,805,0
|
|
20231110,185000,265197696,805,805,805,805,0
|
|
20231110,184900,265197696,805,805,805,805,0
|
|
20231110,184800,265197696,805,805,805,805,0
|
|
20231110,184700,265197696,805,805,805,805,0
|
|
20231110,184600,265197696,805,805,805,805,0
|
|
20231110,184500,265197696,805,805,805,805,0
|
|
20231110,184400,265197696,805,805,805,805,0
|
|
20231110,184300,265197696,805,805,805,805,0
|
|
20231110,184200,265197696,805,805,805,805,0
|
|
20231110,184100,265197696,805,805,805,805,0
|
|
20231110,184000,265197696,805,805,805,805,0
|
|
20231110,183900,265197696,805,805,805,805,0
|
|
20231110,183800,265197696,805,805,805,805,0
|
|
20231110,183700,265197696,805,805,805,805,0
|
|
20231110,183600,265197696,805,805,805,805,0
|
|
20231110,183500,265197696,805,805,805,805,0
|
|
20231110,183400,265197696,805,805,805,805,10945
|
|
20231110,183300,265197696,805,805,805,805,0
|
|
20231110,183200,265197696,805,805,805,805,0
|
|
20231110,183100,265197696,805,805,805,805,0
|
|
20231110,183000,265197696,805,805,805,805,0
|
|
20231110,182900,265197696,805,805,805,805,0
|
|
20231110,182800,265197696,805,805,805,805,0
|
|
20231110,182700,265197696,805,805,805,805,0
|
|
20231110,182600,265197696,805,805,805,805,0
|
|
20231110,182500,265197696,805,805,805,805,0
|
|
20231110,182400,265197696,805,805,805,805,0
|
|
20231110,182300,265197696,805,805,805,805,0
|
|
20231110,182200,265197696,805,805,805,805,0
|
|
20231110,182100,265197696,805,805,805,805,0
|
|
20231110,182000,265197696,805,805,805,805,0
|
|
20231110,181900,265197696,805,805,805,805,0
|
|
20231110,181800,265197696,805,805,805,805,0
|
|
20231110,181700,265197696,805,805,805,805,0
|
|
20231110,181600,265197696,805,805,805,805,0
|
|
20231110,181500,265197696,805,805,805,805,0
|
|
20231110,181400,265197696,805,805,805,805,0
|
|
20231110,181300,265197696,805,805,805,805,0
|
|
20231110,181200,265197696,805,805,805,805,0
|
|
20231110,181100,265197696,805,805,805,805,0
|
|
20231110,181000,265197696,805,805,805,805,0
|
|
20231110,180900,265197696,805,805,805,805,0
|
|
20231110,180800,265197696,805,805,805,805,0
|
|
20231110,180700,265197696,805,805,805,805,0
|
|
20231110,180600,265197696,805,805,805,805,0
|
|
20231110,180500,265197696,805,805,805,805,0
|
|
20231110,180400,265197696,805,805,805,805,10945
|
|
20231110,180300,265197696,805,805,805,805,0
|
|
20231110,180200,265197696,805,805,805,805,0
|
|
20231110,180100,265197696,805,805,805,805,0
|
|
20231110,180000,265197696,805,805,805,805,0
|
|
20231110,175900,265197696,805,805,805,805,0
|
|
20231110,175800,265197696,805,805,805,805,0
|
|
20231110,175700,265197696,805,805,805,805,0
|
|
20231110,175600,265197696,805,805,805,805,0
|
|
20231110,175500,265197696,805,805,805,805,0
|
|
20231110,175400,265197696,805,805,805,805,0
|
|
20231110,175300,265197696,805,805,805,805,0
|
|
20231110,175200,265197696,805,805,805,805,0
|
|
20231110,175100,265197696,805,805,805,805,0
|
|
20231110,175000,265197696,805,805,805,805,0
|
|
20231110,174900,265197696,805,805,805,805,0
|
|
20231110,174800,265197696,805,805,805,805,0
|
|
20231110,174700,265197696,805,805,805,805,0
|
|
20231110,174600,265197696,805,805,805,805,0
|
|
20231110,174500,265197696,805,805,805,805,0
|
|
20231110,174400,265197696,805,805,805,805,0
|
|
20231110,174300,265197696,805,805,805,805,0
|
|
20231110,174200,265197696,805,805,805,805,0
|
|
20231110,174100,265197696,805,805,805,805,0
|
|
20231110,174000,265197696,805,805,805,805,0
|
|
20231110,173900,265197696,805,805,805,805,0
|
|
20231110,173800,265197696,805,805,805,805,0
|
|
20231110,173700,265197696,805,805,805,805,0
|
|
20231110,173600,265197696,805,805,805,805,0
|
|
20231110,173500,265197696,805,805,805,805,0
|
|
20231110,173400,265197696,805,805,805,805,10945
|
|
20231110,173300,265197696,805,805,805,805,0
|
|
20231110,173200,265197696,805,805,805,805,0
|
|
20231110,173100,265197696,805,805,805,805,0
|
|
20231110,173000,265197696,805,805,805,805,0
|
|
20231110,172900,265197696,805,805,805,805,0
|
|
20231110,172800,265197696,805,805,805,805,0
|
|
20231110,172700,265197696,805,805,805,805,0
|
|
20231110,172600,265197696,805,805,805,805,0
|
|
20231110,172500,265197696,805,805,805,805,0
|
|
20231110,172400,265197696,805,805,805,805,0
|
|
20231110,172300,265197696,805,805,805,805,0
|
|
20231110,172200,265197696,805,805,805,805,0
|
|
20231110,172100,265197696,805,805,805,805,0
|
|
20231110,172000,265197696,805,805,805,805,0
|
|
20231110,171900,265197696,805,805,805,805,0
|
|
20231110,171800,265197696,805,805,805,805,0
|
|
20231110,171700,265197696,805,805,805,805,0
|
|
20231110,171600,265197696,805,805,805,805,0
|
|
20231110,171500,265197696,805,805,805,805,0
|
|
20231110,171400,265197696,805,805,805,805,0
|
|
20231110,171300,265197696,805,805,805,805,0
|
|
20231110,171200,265197696,805,805,805,805,0
|
|
20231110,171100,265197696,805,805,805,805,0
|
|
20231110,171000,265197696,805,805,805,805,0
|
|
20231110,170900,265197696,805,805,805,805,0
|
|
20231110,170800,265197696,805,805,805,805,0
|
|
20231110,170700,265197696,805,805,805,805,0
|
|
20231110,170600,265197696,805,805,805,805,0
|
|
20231110,170500,265197696,805,805,805,805,0
|
|
20231110,170400,265197696,805,805,805,805,10945
|
|
20231110,170300,265197696,805,805,805,805,0
|
|
20231110,170200,265197696,805,805,805,805,0
|
|
20231110,170100,265197696,805,805,805,805,0
|
|
20231110,170000,265197696,805,805,805,805,0
|
|
20231110,165900,265197696,805,805,805,805,0
|
|
20231110,165800,265197696,805,805,805,805,0
|
|
20231110,165700,265197696,805,805,805,805,0
|
|
20231110,165600,265197696,805,805,805,805,0
|
|
20231110,165500,265197696,805,805,805,805,0
|
|
20231110,165400,265197696,805,805,805,805,0
|
|
20231110,165300,265197696,805,805,805,805,0
|
|
20231110,165200,265197696,805,805,805,805,0
|
|
20231110,165100,265197696,805,805,805,805,0
|
|
20231110,165000,265197696,805,805,805,805,0
|
|
20231110,164900,265197696,805,805,805,805,0
|
|
20231110,164800,265197696,805,805,805,805,0
|
|
20231110,164700,265197696,805,805,805,805,0
|
|
20231110,164600,265197696,805,805,805,805,0
|
|
20231110,164500,265197696,805,805,805,805,0
|
|
20231110,164400,265197696,805,805,805,805,0
|
|
20231110,164300,265197696,805,805,805,805,0
|
|
20231110,164200,265197696,805,805,805,805,0
|
|
20231110,164100,265197696,805,805,805,805,0
|
|
20231110,164000,265197696,805,805,805,805,0
|
|
20231110,163900,265197696,805,805,805,805,0
|
|
20231110,163800,265197696,805,805,805,805,0
|
|
20231110,163700,265197696,805,805,805,805,0
|
|
20231110,163600,265197696,805,805,805,805,0
|
|
20231110,163500,265197696,805,805,805,805,0
|
|
20231110,163400,265197696,805,805,805,805,10945
|
|
20231110,163300,265197696,805,805,805,805,0
|
|
20231110,163200,265197696,805,805,805,805,0
|
|
20231110,163100,265197696,805,805,805,805,0
|
|
20231110,163000,265197696,805,805,805,805,0
|
|
20231110,162900,265197696,805,805,805,805,0
|
|
20231110,162800,265197696,805,805,805,805,0
|
|
20231110,162700,265197696,805,805,805,805,0
|
|
20231110,162600,265197696,805,805,805,805,0
|
|
20231110,162500,265197696,805,805,805,805,0
|
|
20231110,162400,265197696,805,805,805,805,0
|
|
20231110,162300,265197696,805,805,805,805,0
|
|
20231110,162200,265197696,805,805,805,805,0
|
|
20231110,162100,265197696,805,805,805,805,0
|
|
20231110,162000,265197696,805,805,805,805,0
|
|
20231110,161900,265197696,805,805,805,805,0
|
|
20231110,161800,265197696,805,805,805,805,0
|
|
20231110,161700,265197696,805,805,805,805,0
|
|
20231110,161600,265197696,805,805,805,805,0
|
|
20231110,161500,265197696,805,805,805,805,0
|
|
20231110,161400,265197696,805,805,805,805,0
|
|
20231110,161300,265197696,805,805,805,805,0
|
|
20231110,161200,265197696,805,805,805,805,0
|
|
20231110,161100,265197696,805,805,805,805,0
|
|
20231110,161000,265197696,805,805,805,805,0
|
|
20231110,160900,265197696,805,805,805,805,0
|
|
20231110,160800,265197696,805,805,805,805,0
|
|
20231110,160700,265197696,805,805,805,805,0
|
|
20231110,160600,265197696,805,805,805,805,0
|
|
20231110,160500,265197696,805,805,805,805,0
|
|
20231110,160400,265197696,805,805,805,805,10945
|
|
20231110,160300,265197696,805,805,805,805,0
|
|
20231110,160200,265197696,805,805,805,805,0
|
|
20231110,160100,265197696,805,805,805,805,0
|
|
20231110,160000,265197696,805,805,805,805,0
|
|
20231110,155900,265197696,805,805,805,805,0
|
|
20231110,155800,265197696,805,805,805,805,0
|
|
20231110,155700,265197696,805,805,805,805,0
|
|
20231110,155600,265197696,805,805,805,805,0
|
|
20231110,155500,265197696,805,805,805,805,0
|
|
20231110,155400,265197696,805,805,805,805,0
|
|
20231110,155300,265197696,805,805,805,805,0
|
|
20231110,155200,265197696,805,805,805,805,0
|
|
20231110,155100,265197696,805,805,805,805,0
|
|
20231110,155000,265197696,805,805,805,805,0
|
|
20231110,154900,265197696,805,805,805,805,0
|
|
20231110,154800,265197696,805,805,805,805,0
|
|
20231110,154700,265197696,805,805,805,805,0
|
|
20231110,154600,265197696,805,805,805,805,0
|
|
20231110,154500,265197696,805,805,805,805,0
|
|
20231110,154400,265197696,805,805,805,805,0
|
|
20231110,154300,265197696,805,805,805,805,0
|
|
20231110,154200,265197696,805,805,805,805,0
|
|
20231110,154100,265197696,805,805,805,805,0
|
|
20231110,154000,265197696,805,805,805,805,0
|
|
20231110,153900,265197696,805,805,805,805,0
|
|
20231110,153800,265197696,805,805,805,805,0
|
|
20231110,153700,265197696,805,805,805,805,0
|
|
20231110,153600,265197696,805,805,805,805,0
|
|
20231110,153500,265197696,805,805,805,805,0
|
|
20231110,153400,265197696,805,805,805,805,10945
|
|
20231110,153300,265197696,805,805,805,805,0
|
|
20231110,153200,265197696,805,805,805,805,0
|
|
20231110,153100,265197696,805,805,805,805,0
|
|
20231110,153000,265197696,805,805,805,805,10945
|
|
20231110,152900,256386971,818,818,818,818,0
|
|
20231110,152800,256386971,818,818,818,818,0
|
|
20231110,152700,256386971,818,818,818,818,0
|
|
20231110,152600,256386971,818,818,818,818,0
|
|
20231110,152500,256386971,818,818,818,818,0
|
|
20231110,152400,256386971,818,818,818,818,0
|
|
20231110,152300,256386971,818,818,818,818,0
|
|
20231110,152200,256386971,818,818,818,818,0
|
|
20231110,152100,256386971,818,818,818,818,0
|
|
20231110,152000,256386971,818,818,818,818,0
|
|
20231110,151900,256386971,818,812,818,805,32269
|
|
20231110,151800,230363759,819,819,819,819,0
|
|
20231110,151700,230363759,819,815,819,815,1110
|
|
20231110,151600,229459069,819,819,819,819,0
|
|
20231110,151500,229459069,819,819,819,819,0
|
|
20231110,151400,229459069,819,819,819,819,20
|
|
20231110,151300,229442689,819,820,820,819,19
|
|
20231110,151200,229427119,820,819,820,819,75
|
|
20231110,151100,229365693,820,811,820,811,826
|
|
20231110,151000,228691711,819,818,819,818,74
|
|
20231110,150900,228631132,820,819,820,819,101
|
|
20231110,150800,228548412,819,814,819,812,2004
|
|
20231110,150700,226916868,814,814,814,814,100
|
|
20231110,150600,226835468,814,813,814,813,132
|
|
20231110,150500,226728021,814,814,814,814,9
|
|
20231110,150400,226720695,814,814,814,814,0
|
|
20231110,150300,226720695,814,812,814,812,297
|
|
20231110,150200,226479330,812,811,812,811,617
|
|
20231110,150100,225978942,810,810,810,810,1002
|
|
20231110,150000,225167322,814,814,814,814,0
|
|
20231110,145900,225167322,814,814,814,814,0
|
|
20231110,145800,225167322,814,813,814,807,312
|
|
20231110,145700,224915440,814,814,814,814,0
|
|
20231110,145600,224915440,814,813,814,813,12
|
|
20231110,145500,224905683,813,813,813,813,50
|
|
20231110,145400,224865033,813,813,813,813,0
|
|
20231110,145300,224865033,813,813,813,813,0
|
|
20231110,145200,224865033,813,813,813,813,4
|
|
20231110,145100,224861781,813,813,813,813,0
|
|
20231110,145000,224861781,813,813,813,813,86
|
|
20231110,144900,224791863,814,814,814,814,0
|
|
20231110,144800,224791863,814,809,814,809,1347
|
|
20231110,144700,223697123,807,806,807,806,11163
|
|
20231110,144600,214688656,806,806,806,806,1074
|
|
20231110,144500,213823012,807,807,807,807,309
|
|
20231110,144400,213573649,807,806,807,806,854
|
|
20231110,144300,212884518,807,806,807,806,924
|
|
20231110,144200,212138924,806,806,806,806,74
|
|
20231110,144100,212079280,806,806,806,806,77
|
|
20231110,144000,212017218,806,812,812,806,11793
|
|
20231110,143900,202476507,814,814,814,814,11
|
|
20231110,143800,202467553,815,815,815,815,0
|
|
20231110,143700,202467553,815,815,815,815,1
|
|
20231110,143600,202466738,811,811,811,811,0
|
|
20231110,143500,202466738,811,820,820,811,13824
|
|
20231110,143400,191209222,822,822,822,822,1
|
|
20231110,143300,191208400,824,824,824,824,0
|
|
20231110,143200,191208400,824,824,824,824,0
|
|
20231110,143100,191208400,824,824,824,824,0
|
|
20231110,143000,191208400,824,824,824,824,10
|
|
20231110,142900,191200160,824,824,824,824,10
|
|
20231110,142800,191191920,824,824,824,824,0
|
|
20231110,142700,191191920,824,824,824,824,0
|
|
20231110,142600,191191920,824,824,824,824,0
|
|
20231110,142500,191191920,824,824,824,824,0
|
|
20231110,142400,191191920,824,824,824,824,1
|
|
20231110,142300,191191096,824,824,824,824,0
|
|
20231110,142200,191191096,824,824,824,824,0
|
|
20231110,142100,191191096,824,824,824,824,0
|
|
20231110,142000,191191096,824,824,824,824,0
|
|
20231110,141900,191191096,824,824,824,824,0
|
|
20231110,141800,191191096,824,824,824,824,1000
|
|
20231110,141700,190367096,824,824,824,824,1000
|
|
20231110,141600,189543096,824,824,824,824,0
|
|
20231110,141500,189543096,824,824,824,824,1
|
|
20231110,141400,189542272,818,818,818,818,1
|
|
20231110,141300,189541454,824,824,824,824,1
|
|
20231110,141200,189540630,824,824,824,824,0
|
|
20231110,141100,189540630,824,824,824,824,0
|
|
20231110,141000,189540630,824,824,824,824,0
|
|
20231110,140900,189540630,824,824,824,824,0
|
|
20231110,140800,189540630,824,824,824,824,100
|
|
20231110,140700,189458230,824,824,824,824,0
|
|
20231110,140600,189458230,824,824,824,824,0
|
|
20231110,140500,189458230,824,824,824,824,0
|
|
20231110,140400,189458230,824,824,824,824,0
|
|
20231110,140300,189458230,824,824,824,824,0
|
|
20231110,140200,189458230,824,824,824,824,0
|
|
20231110,140100,189458230,824,824,824,824,0
|
|
20231110,140000,189458230,824,824,824,824,0
|
|
20231110,135900,189458230,824,824,824,824,0
|
|
20231110,135800,189458230,824,824,824,824,1300
|
|
20231110,135700,188387030,824,824,824,824,0
|
|
20231110,135600,188387030,824,823,824,823,101
|
|
20231110,135500,188303906,823,823,823,823,3
|
|
20231110,135400,188301437,823,823,823,823,0
|
|
20231110,135300,188301437,823,823,823,823,35
|
|
20231110,135200,188272632,823,823,823,823,1
|
|
20231110,135100,188271809,821,823,823,821,622
|
|
20231110,135000,187761047,823,823,823,823,5
|
|
20231110,134900,187756932,823,823,823,823,0
|
|
20231110,134800,187756932,823,823,823,823,1
|
|
20231110,134700,187756109,820,820,820,820,100
|
|
20231110,134600,187674109,823,823,823,823,0
|
|
20231110,134500,187674109,823,823,823,823,0
|
|
20231110,134400,187674109,823,823,823,823,0
|
|
20231110,134300,187674109,823,824,824,817,5002
|
|
20231110,134200,183582297,819,820,820,819,1106
|
|
20231110,134100,182675482,824,820,824,820,4
|
|
20231110,134000,182672198,824,824,824,824,0
|
|
20231110,133900,182672198,824,824,824,824,0
|
|
20231110,133800,182672198,824,824,824,824,0
|
|
20231110,133700,182672198,824,824,824,824,2
|
|
20231110,133600,182670550,819,821,823,819,1287
|
|
20231110,133500,181612366,819,819,819,819,2
|
|
20231110,133400,181610728,818,818,818,818,475
|
|
20231110,133300,181222178,815,815,815,815,48
|
|
20231110,133200,181183058,815,816,816,815,476
|
|
20231110,133100,180795116,815,815,815,815,0
|
|
20231110,133000,180795116,815,819,819,815,12211
|
|
20231110,132900,170828310,820,822,822,820,5
|
|
20231110,132800,170824205,823,823,823,823,0
|
|
20231110,132700,170824205,823,823,823,823,0
|
|
20231110,132600,170824205,823,823,823,823,0
|
|
20231110,132500,170824205,823,823,823,823,0
|
|
20231110,132400,170824205,823,823,823,823,0
|
|
20231110,132300,170824205,823,823,823,823,0
|
|
20231110,132200,170824205,823,823,823,823,0
|
|
20231110,132100,170824205,823,823,823,823,0
|
|
20231110,132000,170824205,823,823,823,823,0
|
|
20231110,131900,170824205,823,823,823,823,21
|
|
20231110,131800,170806922,823,830,831,818,23751
|
|
20231110,131700,151337219,831,831,831,831,0
|
|
20231110,131600,151337219,831,831,831,831,0
|
|
20231110,131500,151337219,831,831,831,831,0
|
|
20231110,131400,151337219,831,830,831,830,522
|
|
20231110,131300,150903958,830,829,830,829,290
|
|
20231110,131200,150663547,829,829,829,829,0
|
|
20231110,131100,150663547,829,829,829,829,0
|
|
20231110,131000,150663547,829,829,829,829,0
|
|
20231110,130900,150663547,829,829,829,829,0
|
|
20231110,130800,150663547,829,831,831,823,1074
|
|
20231110,130700,149779371,834,834,834,834,0
|
|
20231110,130600,149779371,834,834,834,834,0
|
|
20231110,130500,149779371,834,834,834,834,0
|
|
20231110,130400,149779371,834,834,834,834,1
|
|
20231110,130300,149778537,824,834,834,824,685
|
|
20231110,130200,149214053,834,834,834,834,0
|
|
20231110,130100,149214053,834,834,834,834,1
|
|
20231110,130000,149213219,834,834,834,834,0
|
|
20231110,125900,149213219,834,834,834,834,0
|
|
20231110,125800,149213219,834,834,834,834,1
|
|
20231110,125700,149212385,835,835,835,835,0
|
|
20231110,125600,149212385,835,835,835,835,0
|
|
20231110,125500,149212385,835,835,835,835,22
|
|
20231110,125400,149194015,835,829,835,825,6419
|
|
20231110,125300,143885515,829,829,829,829,1
|
|
20231110,125200,143884686,833,830,833,829,342
|
|
20231110,125100,143600945,835,835,835,834,1181
|
|
20231110,125000,142614944,835,835,835,835,0
|
|
20231110,124900,142614944,835,835,835,835,2
|
|
20231110,124800,142613274,830,837,837,830,499
|
|
20231110,124700,142198847,837,837,837,837,0
|
|
20231110,124600,142198847,837,837,837,837,1
|
|
20231110,124500,142198010,837,837,837,837,0
|
|
20231110,124400,142198010,837,837,837,837,2
|
|
20231110,124300,142196336,837,837,837,837,1
|
|
20231110,124200,142195499,837,837,837,837,2
|
|
20231110,124100,142193825,837,830,837,830,1014
|
|
20231110,124000,141346192,837,837,837,837,49
|
|
20231110,123900,141305179,837,831,837,831,241
|
|
20231110,123800,141104902,838,838,838,838,0
|
|
20231110,123700,141104902,838,836,838,836,43
|
|
20231110,123600,141068939,835,835,835,835,50
|
|
20231110,123500,141027189,835,835,835,835,8
|
|
20231110,123400,141020509,835,835,835,835,28
|
|
20231110,123300,140997129,836,836,836,836,0
|
|
20231110,123200,140997129,836,836,836,836,0
|
|
20231110,123100,140997129,836,836,836,836,79
|
|
20231110,123000,140931085,836,836,836,836,1
|
|
20231110,122900,140930249,832,827,832,827,80
|
|
20231110,122800,140864079,827,827,827,827,311
|
|
20231110,122700,140606882,827,827,827,827,1
|
|
20231110,122600,140606055,827,827,827,827,0
|
|
20231110,122500,140606055,827,827,827,827,0
|
|
20231110,122400,140606055,827,827,827,827,0
|
|
20231110,122300,140606055,827,826,827,826,998
|
|
20231110,122200,139781209,827,827,827,826,770
|
|
20231110,122100,139144499,827,827,827,827,11
|
|
20231110,122000,139135402,827,827,827,827,0
|
|
20231110,121900,139135402,827,827,827,827,0
|
|
20231110,121800,139135402,827,827,827,827,16
|
|
20231110,121700,139122170,827,827,827,827,832
|
|
20231110,121600,138434106,829,829,829,829,1
|
|
20231110,121500,138433277,827,827,827,827,0
|
|
20231110,121400,138433277,827,827,827,827,2125
|
|
20231110,121300,136675902,829,829,829,829,0
|
|
20231110,121200,136675902,829,829,829,829,0
|
|
20231110,121100,136675902,829,829,829,829,0
|
|
20231110,121000,136675902,829,829,829,829,0
|
|
20231110,120900,136675902,829,829,829,829,0
|
|
20231110,120800,136675902,829,829,829,829,0
|
|
20231110,120700,136675902,829,829,829,829,0
|
|
20231110,120600,136675902,829,829,829,829,0
|
|
20231110,120500,136675902,829,829,829,829,0
|
|
20231110,120400,136675902,829,829,829,829,5607
|
|
20231110,120300,132027699,829,829,829,829,300
|
|
20231110,120200,131778999,829,829,829,829,330
|
|
20231110,120100,131505429,828,828,828,828,0
|
|
20231110,120000,131505429,828,828,828,828,0
|
|
20231110,115900,131505429,828,832,832,828,3355
|
|
20231110,115800,128720818,832,836,836,832,674
|
|
20231110,115700,128159010,837,837,837,837,500
|
|
20231110,115600,127740510,840,840,840,840,0
|
|
20231110,115500,127740510,840,840,840,840,0
|
|
20231110,115400,127740510,840,840,840,840,0
|
|
20231110,115300,127740510,840,840,840,840,0
|
|
20231110,115200,127740510,840,840,840,840,0
|
|
20231110,115100,127740510,840,840,840,840,0
|
|
20231110,115000,127740510,840,840,840,840,0
|
|
20231110,114900,127740510,840,840,840,840,0
|
|
20231110,114800,127740510,840,840,840,840,0
|
|
20231110,114700,127740510,840,840,840,840,1
|
|
20231110,114600,127739670,840,839,840,837,127
|
|
20231110,114500,127633121,840,840,840,840,75
|
|
20231110,114400,127570121,840,840,840,840,185
|
|
20231110,114300,127414721,840,840,840,840,102
|
|
20231110,114200,127329041,840,839,840,839,94
|
|
20231110,114100,127250174,840,840,840,840,0
|
|
20231110,114000,127250174,840,840,840,840,0
|
|
20231110,113900,127250174,840,849,849,840,768
|
|
20231110,113800,126602897,849,849,849,849,0
|
|
20231110,113700,126602897,849,849,849,849,0
|
|
20231110,113600,126602897,849,849,849,849,0
|
|
20231110,113500,126602897,849,849,849,849,0
|
|
20231110,113400,126602897,849,845,849,845,44
|
|
20231110,113300,126565713,845,845,845,845,110
|
|
20231110,113200,126472763,845,845,845,845,147
|
|
20231110,113100,126348548,849,849,849,849,0
|
|
20231110,113000,126348548,849,849,849,849,0
|
|
20231110,112900,126348548,849,848,849,848,27
|
|
20231110,112800,126325651,848,848,848,848,1000
|
|
20231110,112700,125477651,848,848,848,848,10
|
|
20231110,112600,125469171,848,848,848,848,0
|
|
20231110,112500,125469171,848,846,848,846,101
|
|
20231110,112400,125383723,848,847,848,847,101
|
|
20231110,112300,125298175,848,848,848,848,0
|
|
20231110,112200,125298175,848,848,848,848,0
|
|
20231110,112100,125298175,848,847,848,847,1001
|
|
20231110,112000,124450327,847,847,847,847,1000
|
|
20231110,111900,123603327,847,847,847,847,1
|
|
20231110,111800,123602480,847,847,847,847,1
|
|
20231110,111700,123601633,846,846,846,846,0
|
|
20231110,111600,123601633,846,846,846,846,1
|
|
20231110,111500,123600787,846,846,846,846,200
|
|
20231110,111400,123431587,846,846,846,846,101
|
|
20231110,111300,123346141,842,842,842,842,1670
|
|
20231110,111200,121940001,843,843,843,843,6
|
|
20231110,111100,121934943,844,844,844,844,0
|
|
20231110,111000,121934943,844,845,845,844,901
|
|
20231110,110900,121174299,846,846,846,846,250
|
|
20231110,110800,120962799,848,848,848,848,1
|
|
20231110,110700,120961951,847,848,848,847,200
|
|
20231110,110600,120792451,848,848,848,848,0
|
|
20231110,110500,120792451,848,848,848,848,150
|
|
20231110,110400,120665251,848,848,848,848,50
|
|
20231110,110300,120622851,849,849,849,849,0
|
|
20231110,110200,120622851,849,849,849,849,0
|
|
20231110,110100,120622851,849,849,849,849,0
|
|
20231110,110000,120622851,849,849,849,849,100
|
|
20231110,105900,120537951,850,850,850,850,0
|
|
20231110,105800,120537951,850,850,850,850,0
|
|
20231110,105700,120537951,850,849,850,849,12
|
|
20231110,105600,120527759,849,846,849,846,1012
|
|
20231110,105500,119670907,847,847,847,847,0
|
|
20231110,105400,119670907,847,847,847,847,0
|
|
20231110,105300,119670907,847,842,847,842,65
|
|
20231110,105200,119616120,846,846,846,846,0
|
|
20231110,105100,119616120,846,846,846,846,1000
|
|
20231110,105000,118770120,846,847,847,846,102
|
|
20231110,104900,118683728,847,847,847,847,0
|
|
20231110,104800,118683728,847,847,847,847,0
|
|
20231110,104700,118683728,847,847,847,847,1
|
|
20231110,104600,118682881,842,842,842,842,0
|
|
20231110,104500,118682881,842,843,847,842,15
|
|
20231110,104400,118670206,841,839,842,839,3389
|
|
20231110,104300,115820901,834,843,843,834,14542
|
|
20231110,104200,103615050,843,857,857,841,12003
|
|
20231110,104100,93450230,849,857,857,849,4000
|
|
20231110,104000,90047380,858,859,860,858,1004
|
|
20231110,103900,89184443,860,860,860,860,0
|
|
20231110,103800,89184443,860,860,860,860,0
|
|
20231110,103700,89184443,860,860,860,860,10
|
|
20231110,103600,89175843,860,854,861,854,10006
|
|
20231110,103500,80572917,854,852,854,852,127
|
|
20231110,103400,80464705,852,852,854,852,123
|
|
20231110,103300,80359892,851,848,851,848,5647
|
|
20231110,103200,75555110,848,848,848,848,0
|
|
20231110,103100,75555110,848,848,848,846,17
|
|
20231110,103000,75540696,850,850,850,850,0
|
|
20231110,102900,75540696,850,847,850,846,2001
|
|
20231110,102800,73842092,849,850,850,849,53
|
|
20231110,102700,73797086,851,837,851,837,502
|
|
20231110,102600,73374442,835,835,835,835,14
|
|
20231110,102500,73362752,834,834,834,834,0
|
|
20231110,102400,73362752,834,834,834,834,0
|
|
20231110,102300,73362752,834,834,834,834,2996
|
|
20231110,102200,70864088,835,834,835,834,5
|
|
20231110,102100,70859917,834,834,834,834,40
|
|
20231110,102000,70826557,835,835,835,835,0
|
|
20231110,101900,70826557,835,835,835,835,0
|
|
20231110,101800,70826557,835,834,835,834,1200
|
|
20231110,101700,69824660,835,835,835,835,0
|
|
20231110,101600,69824660,835,835,835,835,0
|
|
20231110,101500,69824660,835,835,835,835,4
|
|
20231110,101400,69821320,839,839,839,839,0
|
|
20231110,101300,69821320,839,820,839,820,2821
|
|
20231110,101200,67480291,830,828,830,828,1248
|
|
20231110,101100,66445122,829,825,829,825,1231
|
|
20231110,101000,65425338,826,825,826,825,50
|
|
20231110,100900,65384049,826,826,826,826,50
|
|
20231110,100800,65342749,820,823,823,820,257
|
|
20231110,100700,65131840,820,822,822,820,501
|
|
20231110,100600,64720530,823,823,823,823,1
|
|
20231110,100500,64719707,824,824,824,824,0
|
|
20231110,100400,64719707,824,825,825,824,2
|
|
20231110,100300,64718058,826,826,826,826,1
|
|
20231110,100200,64717232,826,826,827,826,4
|
|
20231110,100100,64713927,826,826,826,826,2
|
|
20231110,100000,64712275,826,827,827,826,416
|
|
20231110,095900,64368244,828,824,828,821,10728
|
|
20231110,095800,55507739,850,850,850,850,5
|
|
20231110,095700,55503489,851,820,851,820,29418
|
|
20231110,095600,30759782,819,819,819,819,0
|
|
20231110,095500,30759782,819,820,820,819,2402
|
|
20231110,095400,28792336,820,819,820,819,262
|
|
20231110,095300,28577622,819,819,819,819,0
|
|
20231110,095200,28577622,819,819,819,819,1
|
|
20231110,095100,28576803,817,817,817,817,3030
|
|
20231110,095000,26101293,817,817,817,817,1
|
|
20231110,094900,26100476,821,821,821,821,2
|
|
20231110,094800,26098834,815,821,821,815,4050
|
|
20231110,094700,22787079,820,820,820,820,0
|
|
20231110,094600,22787079,820,826,826,820,7566
|
|
20231110,094500,16572555,830,830,830,830,0
|
|
20231110,094400,16572555,830,830,831,830,12
|
|
20231110,094300,16562594,829,830,831,829,13
|
|
20231110,094200,16551798,830,831,831,830,40
|
|
20231110,094100,16518578,832,832,832,832,60
|
|
20231110,094000,16468658,832,826,832,826,32
|
|
20231110,093900,16442071,831,829,831,828,83
|
|
20231110,093800,16373282,829,826,829,825,244
|
|
20231110,093700,16171856,825,825,834,825,207
|
|
20231110,093600,16001064,825,825,825,825,1
|
|
20231110,093500,16000239,825,825,825,825,1
|
|
20231110,093400,15999414,825,825,825,825,4
|
|
20231110,093300,15996114,825,825,825,825,1
|
|
20231110,093200,15995289,825,825,825,825,0
|
|
20231110,093100,15995289,825,825,825,825,1
|
|
20231110,093000,15994464,821,821,821,821,570
|
|
20231110,092900,15526494,821,821,821,821,281
|
|
20231110,092800,15295793,825,825,825,820,5121
|
|
20231110,092700,11095428,821,822,822,821,353
|
|
20231110,092600,10805524,822,823,823,822,257
|
|
20231110,092500,10594223,823,825,825,823,200
|
|
20231110,092400,10429467,826,826,826,826,42
|
|
20231110,092300,10394775,826,834,834,826,2
|
|
20231110,092200,10393115,830,830,830,830,1220
|
|
20231110,092100,9380515,834,834,834,834,0
|
|
20231110,092000,9380515,834,834,834,834,1
|
|
20231110,091900,9379681,825,825,834,825,965
|
|
20231110,091800,8583538,834,828,834,828,181
|
|
20231110,091700,8433664,837,837,837,837,0
|
|
20231110,091600,8433664,837,837,837,837,26
|
|
20231110,091500,8411902,837,837,837,837,0
|
|
20231110,091400,8411902,837,837,837,837,1
|
|
20231110,091300,8411065,836,836,836,836,0
|
|
20231110,091200,8411065,836,828,836,828,2
|
|
20231110,091100,8409401,828,828,828,828,0
|
|
20231110,091000,8409401,828,828,828,828,0
|
|
20231110,090900,8409401,828,835,835,828,272
|
|
20231110,090800,8184060,823,831,831,815,3950
|
|
20231110,090700,4945260,837,839,839,832,146
|
|
20231110,090600,4823776,829,829,829,829,560
|
|
20231110,090500,4359536,829,830,830,829,100
|
|
20231110,090400,4276576,830,835,835,830,2469
|
|
20231110,090300,2226586,835,837,837,835,101
|
|
20231110,090200,2142055,839,842,842,838,762
|
|
20231110,090100,1502218,848,841,848,841,1577
|
|
20231110,090000,175569,849,840,849,840,209
|