611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,190800,226762805,856,856,856,856,2515
|
|
20231113,190700,226762805,856,856,856,856,0
|
|
20231113,190600,226762805,856,856,856,856,0
|
|
20231113,190500,226762805,856,856,856,856,0
|
|
20231113,190400,226762805,856,856,856,856,0
|
|
20231113,190300,226762805,856,856,856,856,0
|
|
20231113,190200,226762805,856,856,856,856,0
|
|
20231113,190100,226762805,856,856,856,856,0
|
|
20231113,190000,226762805,856,856,856,856,0
|
|
20231113,185900,226762805,856,856,856,856,0
|
|
20231113,185800,226762805,856,856,856,856,0
|
|
20231113,185700,226762805,856,856,856,856,0
|
|
20231113,185600,226762805,856,856,856,856,0
|
|
20231113,185500,226762805,856,856,856,856,0
|
|
20231113,185400,226762805,856,856,856,856,0
|
|
20231113,185300,226762805,856,856,856,856,0
|
|
20231113,185200,226762805,856,856,856,856,0
|
|
20231113,185100,226762805,856,856,856,856,0
|
|
20231113,185000,226762805,856,856,856,856,0
|
|
20231113,184900,226762805,856,856,856,856,0
|
|
20231113,184800,226762805,856,856,856,856,0
|
|
20231113,184700,226762805,856,856,856,856,0
|
|
20231113,184600,226762805,856,856,856,856,0
|
|
20231113,184500,226762805,856,856,856,856,0
|
|
20231113,184400,226762805,856,856,856,856,0
|
|
20231113,184300,226762805,856,856,856,856,0
|
|
20231113,184200,226762805,856,856,856,856,0
|
|
20231113,184100,226762805,856,856,856,856,0
|
|
20231113,184000,226762805,856,856,856,856,0
|
|
20231113,183900,226762805,856,856,856,856,0
|
|
20231113,183800,226762805,856,856,856,856,2515
|
|
20231113,183700,226762805,856,856,856,856,0
|
|
20231113,183600,226762805,856,856,856,856,0
|
|
20231113,183500,226762805,856,856,856,856,0
|
|
20231113,183400,226762805,856,856,856,856,0
|
|
20231113,183300,226762805,856,856,856,856,0
|
|
20231113,183200,226762805,856,856,856,856,0
|
|
20231113,183100,226762805,856,856,856,856,0
|
|
20231113,183000,226762805,856,856,856,856,0
|
|
20231113,182900,226762805,856,856,856,856,0
|
|
20231113,182800,226762805,856,856,856,856,0
|
|
20231113,182700,226762805,856,856,856,856,0
|
|
20231113,182600,226762805,856,856,856,856,0
|
|
20231113,182500,226762805,856,856,856,856,0
|
|
20231113,182400,226762805,856,856,856,856,0
|
|
20231113,182300,226762805,856,856,856,856,0
|
|
20231113,182200,226762805,856,856,856,856,0
|
|
20231113,182100,226762805,856,856,856,856,0
|
|
20231113,182000,226762805,856,856,856,856,0
|
|
20231113,181900,226762805,856,856,856,856,0
|
|
20231113,181800,226762805,856,856,856,856,0
|
|
20231113,181700,226762805,856,856,856,856,0
|
|
20231113,181600,226762805,856,856,856,856,0
|
|
20231113,181500,226762805,856,856,856,856,0
|
|
20231113,181400,226762805,856,856,856,856,0
|
|
20231113,181300,226762805,856,856,856,856,0
|
|
20231113,181200,226762805,856,856,856,856,0
|
|
20231113,181100,226762805,856,856,856,856,0
|
|
20231113,181000,226762805,856,856,856,856,0
|
|
20231113,180900,226762805,856,856,856,856,0
|
|
20231113,180800,226762805,856,856,856,856,2515
|
|
20231113,180700,226762805,856,856,856,856,0
|
|
20231113,180600,226762805,856,856,856,856,0
|
|
20231113,180500,226762805,856,856,856,856,0
|
|
20231113,180400,226762805,856,856,856,856,0
|
|
20231113,180300,226762805,856,856,856,856,0
|
|
20231113,180200,226762805,856,856,856,856,0
|
|
20231113,180100,226762805,856,856,856,856,0
|
|
20231113,180000,226762805,856,856,856,856,0
|
|
20231113,175900,226762805,856,856,856,856,0
|
|
20231113,175800,226762805,856,856,856,856,0
|
|
20231113,175700,226762805,856,856,856,856,0
|
|
20231113,175600,226762805,856,856,856,856,0
|
|
20231113,175500,226762805,856,856,856,856,0
|
|
20231113,175400,226762805,856,856,856,856,0
|
|
20231113,175300,226762805,856,856,856,856,0
|
|
20231113,175200,226762805,856,856,856,856,0
|
|
20231113,175100,226762805,856,856,856,856,0
|
|
20231113,175000,226762805,856,856,856,856,0
|
|
20231113,174900,226762805,856,856,856,856,0
|
|
20231113,174800,226762805,856,856,856,856,0
|
|
20231113,174700,226762805,856,856,856,856,0
|
|
20231113,174600,226762805,856,856,856,856,0
|
|
20231113,174500,226762805,856,856,856,856,0
|
|
20231113,174400,226762805,856,856,856,856,0
|
|
20231113,174300,226762805,856,856,856,856,0
|
|
20231113,174200,226762805,856,856,856,856,0
|
|
20231113,174100,226762805,856,856,856,856,0
|
|
20231113,174000,226762805,856,856,856,856,0
|
|
20231113,173900,226762805,856,856,856,856,0
|
|
20231113,173800,226762805,856,856,856,856,2515
|
|
20231113,173700,226762805,856,856,856,856,0
|
|
20231113,173600,226762805,856,856,856,856,0
|
|
20231113,173500,226762805,856,856,856,856,0
|
|
20231113,173400,226762805,856,856,856,856,0
|
|
20231113,173300,226762805,856,856,856,856,0
|
|
20231113,173200,226762805,856,856,856,856,0
|
|
20231113,173100,226762805,856,856,856,856,0
|
|
20231113,173000,226762805,856,856,856,856,0
|
|
20231113,172900,226762805,856,856,856,856,0
|
|
20231113,172800,226762805,856,856,856,856,0
|
|
20231113,172700,226762805,856,856,856,856,0
|
|
20231113,172600,226762805,856,856,856,856,0
|
|
20231113,172500,226762805,856,856,856,856,0
|
|
20231113,172400,226762805,856,856,856,856,0
|
|
20231113,172300,226762805,856,856,856,856,0
|
|
20231113,172200,226762805,856,856,856,856,0
|
|
20231113,172100,226762805,856,856,856,856,0
|
|
20231113,172000,226762805,856,856,856,856,0
|
|
20231113,171900,226762805,856,856,856,856,0
|
|
20231113,171800,226762805,856,856,856,856,0
|
|
20231113,171700,226762805,856,856,856,856,0
|
|
20231113,171600,226762805,856,856,856,856,0
|
|
20231113,171500,226762805,856,856,856,856,0
|
|
20231113,171400,226762805,856,856,856,856,0
|
|
20231113,171300,226762805,856,856,856,856,0
|
|
20231113,171200,226762805,856,856,856,856,0
|
|
20231113,171100,226762805,856,856,856,856,0
|
|
20231113,171000,226762805,856,856,856,856,0
|
|
20231113,170900,226762805,856,856,856,856,0
|
|
20231113,170800,226762805,856,856,856,856,2515
|
|
20231113,170700,226762805,856,856,856,856,0
|
|
20231113,170600,226762805,856,856,856,856,0
|
|
20231113,170500,226762805,856,856,856,856,0
|
|
20231113,170400,226762805,856,856,856,856,0
|
|
20231113,170300,226762805,856,856,856,856,0
|
|
20231113,170200,226762805,856,856,856,856,0
|
|
20231113,170100,226762805,856,856,856,856,0
|
|
20231113,170000,226762805,856,856,856,856,0
|
|
20231113,165900,226762805,856,856,856,856,0
|
|
20231113,165800,226762805,856,856,856,856,0
|
|
20231113,165700,226762805,856,856,856,856,0
|
|
20231113,165600,226762805,856,856,856,856,0
|
|
20231113,165500,226762805,856,856,856,856,0
|
|
20231113,165400,226762805,856,856,856,856,0
|
|
20231113,165300,226762805,856,856,856,856,0
|
|
20231113,165200,226762805,856,856,856,856,0
|
|
20231113,165100,226762805,856,856,856,856,0
|
|
20231113,165000,226762805,856,856,856,856,0
|
|
20231113,164900,226762805,856,856,856,856,0
|
|
20231113,164800,226762805,856,856,856,856,0
|
|
20231113,164700,226762805,856,856,856,856,0
|
|
20231113,164600,226762805,856,856,856,856,0
|
|
20231113,164500,226762805,856,856,856,856,0
|
|
20231113,164400,226762805,856,856,856,856,0
|
|
20231113,164300,226762805,856,856,856,856,0
|
|
20231113,164200,226762805,856,856,856,856,0
|
|
20231113,164100,226762805,856,856,856,856,0
|
|
20231113,164000,226762805,856,856,856,856,0
|
|
20231113,163900,226762805,856,856,856,856,0
|
|
20231113,163800,226762805,856,856,856,856,2515
|
|
20231113,163700,226762805,856,856,856,856,0
|
|
20231113,163600,226762805,856,856,856,856,0
|
|
20231113,163500,226762805,856,856,856,856,0
|
|
20231113,163400,226762805,856,856,856,856,0
|
|
20231113,163300,226762805,856,856,856,856,0
|
|
20231113,163200,226762805,856,856,856,856,0
|
|
20231113,163100,226762805,856,856,856,856,0
|
|
20231113,163000,226762805,856,856,856,856,0
|
|
20231113,162900,226762805,856,856,856,856,0
|
|
20231113,162800,226762805,856,856,856,856,0
|
|
20231113,162700,226762805,856,856,856,856,0
|
|
20231113,162600,226762805,856,856,856,856,0
|
|
20231113,162500,226762805,856,856,856,856,0
|
|
20231113,162400,226762805,856,856,856,856,0
|
|
20231113,162300,226762805,856,856,856,856,0
|
|
20231113,162200,226762805,856,856,856,856,0
|
|
20231113,162100,226762805,856,856,856,856,0
|
|
20231113,162000,226762805,856,856,856,856,0
|
|
20231113,161900,226762805,856,856,856,856,0
|
|
20231113,161800,226762805,856,856,856,856,0
|
|
20231113,161700,226762805,856,856,856,856,0
|
|
20231113,161600,226762805,856,856,856,856,0
|
|
20231113,161500,226762805,856,856,856,856,0
|
|
20231113,161400,226762805,856,856,856,856,0
|
|
20231113,161300,226762805,856,856,856,856,0
|
|
20231113,161200,226762805,856,856,856,856,0
|
|
20231113,161100,226762805,856,856,856,856,0
|
|
20231113,161000,226762805,856,856,856,856,0
|
|
20231113,160900,226762805,856,856,856,856,0
|
|
20231113,160800,226762805,856,856,856,856,2515
|
|
20231113,160700,226762805,856,856,856,856,0
|
|
20231113,160600,226762805,856,856,856,856,0
|
|
20231113,160500,226762805,856,856,856,856,0
|
|
20231113,160400,226762805,856,856,856,856,0
|
|
20231113,160300,226762805,856,856,856,856,0
|
|
20231113,160200,226762805,856,856,856,856,0
|
|
20231113,160100,226762805,856,856,856,856,0
|
|
20231113,160000,226762805,856,856,856,856,0
|
|
20231113,155900,226762805,856,856,856,856,0
|
|
20231113,155800,226762805,856,856,856,856,0
|
|
20231113,155700,226762805,856,856,856,856,0
|
|
20231113,155600,226762805,856,856,856,856,0
|
|
20231113,155500,226762805,856,856,856,856,0
|
|
20231113,155400,226762805,856,856,856,856,0
|
|
20231113,155300,226762805,856,856,856,856,0
|
|
20231113,155200,226762805,856,856,856,856,0
|
|
20231113,155100,226762805,856,856,856,856,0
|
|
20231113,155000,226762805,856,856,856,856,0
|
|
20231113,154900,226762805,856,856,856,856,0
|
|
20231113,154800,226762805,856,856,856,856,0
|
|
20231113,154700,226762805,856,856,856,856,0
|
|
20231113,154600,226762805,856,856,856,856,0
|
|
20231113,154500,226762805,856,856,856,856,0
|
|
20231113,154400,226762805,856,856,856,856,0
|
|
20231113,154300,226762805,856,856,856,856,0
|
|
20231113,154200,226762805,856,856,856,856,0
|
|
20231113,154100,226762805,856,856,856,856,0
|
|
20231113,154000,226762805,856,856,856,856,0
|
|
20231113,153900,226762805,856,856,856,856,0
|
|
20231113,153800,226762805,856,856,856,856,2515
|
|
20231113,153700,226762805,856,856,856,856,0
|
|
20231113,153600,226762805,856,856,856,856,0
|
|
20231113,153500,226762805,856,856,856,856,0
|
|
20231113,153400,226762805,856,856,856,856,0
|
|
20231113,153300,226762805,856,856,856,856,0
|
|
20231113,153200,226762805,856,856,856,856,0
|
|
20231113,153100,226762805,856,856,856,856,0
|
|
20231113,153000,226762805,856,856,856,856,2515
|
|
20231113,152900,224609965,857,857,857,857,0
|
|
20231113,152800,224609965,857,857,857,857,0
|
|
20231113,152700,224609965,857,857,857,857,0
|
|
20231113,152600,224609965,857,857,857,857,0
|
|
20231113,152500,224609965,857,857,857,857,0
|
|
20231113,152400,224609965,857,857,857,857,0
|
|
20231113,152300,224609965,857,857,857,857,0
|
|
20231113,152200,224609965,857,857,857,857,0
|
|
20231113,152100,224609965,857,857,857,857,0
|
|
20231113,152000,224609965,857,857,857,857,0
|
|
20231113,151900,224609965,857,850,859,850,5025
|
|
20231113,151800,220314907,851,850,851,850,555
|
|
20231113,151700,219843112,844,843,851,843,741
|
|
20231113,151600,219215164,848,845,848,843,5582
|
|
20231113,151500,214493717,842,844,845,842,157
|
|
20231113,151400,214361302,842,843,845,842,587
|
|
20231113,151300,213866041,842,841,843,841,807
|
|
20231113,151200,213186076,841,841,841,841,151
|
|
20231113,151100,213059085,841,841,841,841,434
|
|
20231113,151000,212694091,841,842,842,841,1283
|
|
20231113,150900,211613834,842,842,842,842,3097
|
|
20231113,150800,209006160,842,842,843,842,276
|
|
20231113,150700,208773767,842,842,843,842,283
|
|
20231113,150600,208535381,842,842,842,842,29
|
|
20231113,150500,208510963,842,842,842,842,199
|
|
20231113,150400,208343405,842,843,844,842,840
|
|
20231113,150300,207635099,843,842,843,842,383
|
|
20231113,150200,207312401,842,842,842,842,60
|
|
20231113,150100,207261881,842,842,842,842,271
|
|
20231113,150000,207033699,842,842,843,842,272
|
|
20231113,145900,206804613,843,842,843,842,87
|
|
20231113,145800,206731341,842,843,843,842,198
|
|
20231113,145700,206564621,842,842,842,841,9171
|
|
20231113,145600,198847280,842,842,842,842,2143
|
|
20231113,145500,197042874,842,842,842,842,192
|
|
20231113,145400,196881210,842,842,842,842,226
|
|
20231113,145300,196690918,842,842,842,842,64
|
|
20231113,145200,196637030,842,842,843,842,209
|
|
20231113,145100,196461002,842,842,843,842,223
|
|
20231113,145000,196273230,842,842,843,842,198
|
|
20231113,144900,196106511,842,843,843,842,71
|
|
20231113,144800,196046719,843,843,843,843,3368
|
|
20231113,144700,193207495,845,842,845,842,1218
|
|
20231113,144600,192180904,842,842,842,842,156
|
|
20231113,144500,192049552,842,842,842,842,62
|
|
20231113,144400,191997348,842,842,842,842,203
|
|
20231113,144300,191826422,843,842,843,842,276
|
|
20231113,144200,191593930,842,843,843,842,158
|
|
20231113,144100,191460794,842,843,843,842,5084
|
|
20231113,144000,187179933,843,843,843,842,1074
|
|
20231113,143900,186274618,843,843,843,843,151
|
|
20231113,143800,186147325,843,843,843,843,220
|
|
20231113,143700,185961865,843,843,844,843,290
|
|
20231113,143600,185717341,843,843,843,843,87
|
|
20231113,143500,185644000,843,843,843,843,1245
|
|
20231113,143400,184594465,843,843,844,843,506
|
|
20231113,143300,184167682,843,843,843,843,161
|
|
20231113,143200,184031959,843,843,843,843,164
|
|
20231113,143100,183893707,843,844,844,843,186
|
|
20231113,143000,183736896,843,846,846,843,149
|
|
20231113,142900,183611086,842,842,846,842,681
|
|
20231113,142800,183037284,842,843,843,842,8044
|
|
20231113,142700,176264190,843,842,843,842,168
|
|
20231113,142600,176122615,842,842,842,842,248
|
|
20231113,142500,175913799,843,843,843,842,528
|
|
20231113,142400,175468772,843,843,843,843,86
|
|
20231113,142300,175396274,843,842,843,842,296
|
|
20231113,142200,175146951,843,843,843,842,108
|
|
20231113,142100,175055954,843,842,843,842,283
|
|
20231113,142000,174817664,842,842,842,842,99
|
|
20231113,141900,174734306,843,843,843,843,120
|
|
20231113,141800,174633146,842,843,844,842,797
|
|
20231113,141700,173961342,842,842,842,842,302
|
|
20231113,141600,173707058,842,842,842,842,200
|
|
20231113,141500,173538658,842,842,842,842,44
|
|
20231113,141400,173501610,842,842,842,842,201
|
|
20231113,141300,173332368,843,843,843,843,636
|
|
20231113,141200,172796220,843,843,843,843,163
|
|
20231113,141100,172658811,844,842,844,842,275
|
|
20231113,141000,172427000,842,842,842,842,293
|
|
20231113,140900,172180294,842,842,842,842,215
|
|
20231113,140800,171999264,843,843,843,842,351
|
|
20231113,140700,171703404,843,843,843,843,181
|
|
20231113,140600,171550821,842,842,843,842,2537
|
|
20231113,140500,169414653,842,843,843,842,87
|
|
20231113,140400,169341349,843,842,843,842,179
|
|
20231113,140300,169190582,842,843,843,842,192
|
|
20231113,140200,169028888,842,843,843,842,242
|
|
20231113,140100,168825091,843,843,844,842,289
|
|
20231113,140000,168581449,842,842,842,842,164
|
|
20231113,135900,168443361,843,844,844,842,253
|
|
20231113,135800,168230114,843,843,843,842,110
|
|
20231113,135700,168137425,842,843,843,842,457
|
|
20231113,135600,167752413,843,843,843,842,286
|
|
20231113,135500,167511374,843,842,843,842,208
|
|
20231113,135400,167336079,842,842,842,842,77
|
|
20231113,135300,167271245,842,843,843,842,344
|
|
20231113,135200,166981421,843,843,843,843,82
|
|
20231113,135100,166912295,843,843,843,843,792
|
|
20231113,135000,166244639,842,843,843,842,192
|
|
20231113,134900,166082894,843,843,843,843,1737
|
|
20231113,134800,164618603,843,842,843,842,395
|
|
20231113,134700,164285731,842,842,842,842,208
|
|
20231113,134600,164110595,842,842,842,842,85
|
|
20231113,134500,164039025,842,842,842,842,819
|
|
20231113,134400,163349427,843,843,843,843,3794
|
|
20231113,134300,160151085,843,843,845,843,282
|
|
20231113,134200,159913293,845,843,845,843,52
|
|
20231113,134100,159869453,843,843,843,843,77
|
|
20231113,134000,159804542,843,844,846,843,223
|
|
20231113,133900,159616515,844,843,844,843,196
|
|
20231113,133800,159451255,843,843,843,843,237
|
|
20231113,133700,159251464,843,843,844,843,171
|
|
20231113,133600,159107306,843,843,844,843,263
|
|
20231113,133500,158885565,844,844,844,844,5891
|
|
20231113,133400,153913561,845,844,845,844,137
|
|
20231113,133300,153797843,845,844,845,844,344
|
|
20231113,133200,153507357,844,844,844,844,325
|
|
20231113,133100,153233057,844,844,844,844,40
|
|
20231113,133000,153199297,844,844,844,844,291
|
|
20231113,132900,152953693,844,845,845,844,96
|
|
20231113,132800,152872619,844,844,845,844,301
|
|
20231113,132700,152618539,845,844,845,844,51
|
|
20231113,132600,152575485,844,845,845,844,418
|
|
20231113,132500,152222679,845,845,845,845,6782
|
|
20231113,132400,146491889,845,846,846,845,211
|
|
20231113,132300,146313547,846,845,846,845,172
|
|
20231113,132200,146168202,845,845,846,845,161
|
|
20231113,132100,146032083,846,845,846,845,356
|
|
20231113,132000,145731150,846,846,846,846,69
|
|
20231113,131900,145672776,845,846,846,845,299
|
|
20231113,131800,145420101,845,845,845,845,89
|
|
20231113,131700,145344896,845,846,846,845,120
|
|
20231113,131600,145243495,845,845,846,845,192
|
|
20231113,131500,145081137,845,846,846,845,3292
|
|
20231113,131400,142296389,845,846,846,845,171
|
|
20231113,131300,142151814,846,845,846,845,293
|
|
20231113,131200,141904224,845,845,845,845,42
|
|
20231113,131100,141868734,846,845,846,845,527
|
|
20231113,131000,141422978,845,845,845,845,374
|
|
20231113,130900,141106948,845,845,846,845,157
|
|
20231113,130800,140974282,845,845,845,845,1128
|
|
20231113,130700,140021122,845,846,846,845,591
|
|
20231113,130600,139521227,845,845,845,845,284
|
|
20231113,130500,139281247,845,845,845,845,41
|
|
20231113,130400,139246602,845,845,845,845,288
|
|
20231113,130300,139003242,845,845,845,845,98
|
|
20231113,130200,138920432,846,845,846,845,241
|
|
20231113,130100,138716747,845,845,845,845,122
|
|
20231113,130000,138613657,845,845,845,845,86
|
|
20231113,125900,138540987,845,846,846,845,3454
|
|
20231113,125800,135619104,846,845,846,845,2612
|
|
20231113,125700,133409387,845,846,846,845,536
|
|
20231113,125600,132956060,845,845,846,845,241
|
|
20231113,125500,132752403,845,845,846,845,108
|
|
20231113,125400,132661113,846,845,846,845,102
|
|
20231113,125300,132574822,845,845,845,845,359
|
|
20231113,125200,132271467,845,845,845,845,206
|
|
20231113,125100,132097397,845,845,845,845,85
|
|
20231113,125000,132025572,845,845,845,845,121
|
|
20231113,124900,131923327,845,845,845,845,340
|
|
20231113,124800,131636027,845,846,846,845,343
|
|
20231113,124700,131346018,846,846,846,846,87
|
|
20231113,124600,131272416,846,847,847,846,1786
|
|
20231113,124500,129759795,846,846,846,846,163
|
|
20231113,124400,129621897,845,846,846,845,194
|
|
20231113,124300,129457939,845,845,845,845,47
|
|
20231113,124200,129418224,845,845,845,845,678
|
|
20231113,124100,128845314,846,845,846,845,90
|
|
20231113,124000,128769262,847,846,847,846,1254
|
|
20231113,123900,127708318,846,846,847,846,254
|
|
20231113,123800,127493424,846,846,846,846,936
|
|
20231113,123700,126701568,846,846,846,846,367
|
|
20231113,123600,126391086,846,846,846,846,85
|
|
20231113,123500,126319176,846,845,846,845,481
|
|
20231113,123400,125912298,846,845,846,845,2324
|
|
20231113,123300,123946274,845,845,845,845,128
|
|
20231113,123200,123838114,845,845,846,845,155
|
|
20231113,123100,123707137,845,845,845,845,283
|
|
20231113,123000,123468002,845,845,845,845,176
|
|
20231113,122900,123319282,845,846,846,845,69
|
|
20231113,122800,123260940,846,846,846,846,259
|
|
20231113,122700,123041826,846,846,846,846,80
|
|
20231113,122600,122974146,846,846,846,846,176
|
|
20231113,122500,122825250,846,846,846,846,394
|
|
20231113,122400,122491926,847,846,847,846,131
|
|
20231113,122300,122381097,846,845,846,845,733
|
|
20231113,122200,121761011,846,846,846,846,644
|
|
20231113,122100,121216187,846,846,846,846,55
|
|
20231113,122000,121169657,846,846,846,846,283
|
|
20231113,121900,120930239,846,845,846,845,167
|
|
20231113,121800,120789006,845,845,846,845,210
|
|
20231113,121700,120611546,846,845,846,845,164
|
|
20231113,121600,120472946,846,845,846,845,183
|
|
20231113,121500,120318256,845,845,845,845,304
|
|
20231113,121400,120061376,845,845,845,845,280
|
|
20231113,121300,119824776,845,845,845,845,48
|
|
20231113,121200,119784216,845,846,846,845,86
|
|
20231113,121100,119711540,846,845,846,845,324
|
|
20231113,121000,119437642,846,846,846,846,1000
|
|
20231113,120900,118591642,845,847,847,845,220
|
|
20231113,120800,118405704,846,846,846,845,1264
|
|
20231113,120700,117336579,845,845,846,845,582
|
|
20231113,120600,116844289,845,845,846,845,5071
|
|
20231113,120500,112559268,845,845,845,845,203
|
|
20231113,120400,112387733,845,846,846,845,2980
|
|
20231113,120300,109866692,846,847,847,846,3777
|
|
20231113,120200,106667822,848,848,848,848,1474
|
|
20231113,120100,105417870,848,848,848,848,213
|
|
20231113,120000,105237246,848,848,848,848,97
|
|
20231113,115900,105154990,848,848,848,848,30
|
|
20231113,115800,105129550,848,849,849,848,5386
|
|
20231113,115700,100556899,849,849,850,849,609
|
|
20231113,115600,100039337,849,849,849,849,88
|
|
20231113,115500,99964625,849,848,849,848,239
|
|
20231113,115400,99761838,849,849,849,849,200
|
|
20231113,115300,99592038,848,850,850,848,8860
|
|
20231113,115200,92065498,850,851,851,850,150
|
|
20231113,115100,91937930,850,850,850,850,248
|
|
20231113,115000,91727130,851,850,851,850,76
|
|
20231113,114900,91662487,850,850,850,850,93
|
|
20231113,114800,91583437,850,851,851,850,440
|
|
20231113,114700,91209077,851,851,851,851,1474
|
|
20231113,114600,89954703,851,851,851,851,49
|
|
20231113,114500,89913004,851,850,851,850,85
|
|
20231113,114400,89840718,851,852,852,851,6951
|
|
20231113,114300,83922142,852,852,852,852,81
|
|
20231113,114200,83853130,852,852,852,852,174
|
|
20231113,114100,83704882,852,852,852,852,411
|
|
20231113,114000,83354710,852,852,852,852,198
|
|
20231113,113900,83186014,852,852,852,852,1039
|
|
20231113,113800,82300786,852,852,852,852,95
|
|
20231113,113700,82219846,852,852,854,852,391
|
|
20231113,113600,81886506,853,852,853,851,159
|
|
20231113,113500,81751153,852,851,852,851,354
|
|
20231113,113400,81449623,851,851,851,851,171
|
|
20231113,113300,81304102,851,852,852,851,622
|
|
20231113,113200,80774200,852,852,852,852,86
|
|
20231113,113100,80700928,852,852,852,851,1069
|
|
20231113,113000,79790189,852,853,853,852,4284
|
|
20231113,112900,76140098,852,852,852,852,42
|
|
20231113,112800,76104314,852,852,853,852,466
|
|
20231113,112700,75706982,852,852,852,852,224
|
|
20231113,112600,75516134,852,852,852,852,79
|
|
20231113,112500,75448826,852,852,852,852,47
|
|
20231113,112400,75408782,852,852,852,852,198
|
|
20231113,112300,75240086,852,856,856,852,56
|
|
20231113,112200,75192354,852,853,853,852,42
|
|
20231113,112100,75156568,852,852,852,852,88
|
|
20231113,112000,75081592,852,853,853,852,304
|
|
20231113,111900,74822495,852,853,853,852,228
|
|
20231113,111800,74628049,853,853,853,853,39
|
|
20231113,111700,74594782,853,854,854,853,333
|
|
20231113,111600,74310646,853,853,853,853,89
|
|
20231113,111500,74234729,853,853,853,853,87
|
|
20231113,111400,74160518,852,853,855,852,4293
|
|
20231113,111300,70498233,853,853,853,853,281
|
|
20231113,111200,70258540,853,852,853,852,173
|
|
20231113,111100,70111142,852,852,852,852,907
|
|
20231113,111000,69338378,852,855,855,852,3668
|
|
20231113,110900,66209154,855,854,855,854,151
|
|
20231113,110800,66080098,854,855,855,854,2736
|
|
20231113,110700,63743416,855,854,855,854,352
|
|
20231113,110600,63442588,854,854,854,854,77
|
|
20231113,110500,63376830,855,856,856,855,1905
|
|
20231113,110400,61747996,856,856,856,856,1109
|
|
20231113,110300,60798692,862,856,862,856,1219
|
|
20231113,110200,59749717,856,855,857,855,510
|
|
20231113,110100,59313045,855,855,855,855,97
|
|
20231113,110000,59230110,855,855,855,855,161
|
|
20231113,105900,59092455,859,855,859,855,2072
|
|
20231113,105800,57313091,854,854,854,854,99
|
|
20231113,105700,57228545,854,855,855,854,330
|
|
20231113,105600,56946525,854,854,854,854,47
|
|
20231113,105500,56906387,854,855,855,854,86
|
|
20231113,105400,56832938,854,854,855,854,100
|
|
20231113,105300,56747533,855,854,855,854,496
|
|
20231113,105200,56323743,855,857,857,855,1782
|
|
20231113,105100,54798060,857,859,859,857,1018
|
|
20231113,105000,53924359,859,862,862,859,37382
|
|
20231113,104900,21743745,862,862,862,862,116
|
|
20231113,104800,21643753,862,862,862,862,97
|
|
20231113,104700,21560139,862,862,862,862,59
|
|
20231113,104600,21509281,862,862,862,862,159
|
|
20231113,104500,21372223,862,862,862,862,39
|
|
20231113,104400,21338605,863,863,863,863,500
|
|
20231113,104300,20907105,863,863,863,863,1000
|
|
20231113,104200,20044105,863,863,863,863,0
|
|
20231113,104100,20044105,863,863,863,863,104
|
|
20231113,104000,19954353,863,863,863,863,0
|
|
20231113,103900,19954353,863,863,863,863,0
|
|
20231113,103800,19954353,863,863,863,863,0
|
|
20231113,103700,19954353,863,863,863,863,0
|
|
20231113,103600,19954353,863,863,863,863,0
|
|
20231113,103500,19954353,863,862,863,862,24
|
|
20231113,103400,19933655,862,862,862,862,0
|
|
20231113,103300,19933655,862,862,862,862,0
|
|
20231113,103200,19933655,862,862,862,862,0
|
|
20231113,103100,19933655,862,862,862,862,0
|
|
20231113,103000,19933655,862,862,862,862,0
|
|
20231113,102900,19933655,862,862,862,862,1
|
|
20231113,102800,19932793,862,862,862,862,0
|
|
20231113,102700,19932793,862,862,862,862,0
|
|
20231113,102600,19932793,862,862,862,862,835
|
|
20231113,102500,19213023,863,863,863,863,0
|
|
20231113,102400,19213023,863,863,863,863,3372
|
|
20231113,102300,16302987,864,864,864,864,0
|
|
20231113,102200,16302987,864,864,864,864,18
|
|
20231113,102100,16287435,864,864,864,864,0
|
|
20231113,102000,16287435,864,864,864,864,1197
|
|
20231113,101900,15253227,864,864,864,864,0
|
|
20231113,101800,15253227,864,864,864,864,0
|
|
20231113,101700,15253227,864,864,864,864,0
|
|
20231113,101600,15253227,864,864,864,864,0
|
|
20231113,101500,15253227,864,864,864,864,900
|
|
20231113,101400,14475627,864,864,864,864,0
|
|
20231113,101300,14475627,864,864,864,864,0
|
|
20231113,101200,14475627,864,864,864,864,0
|
|
20231113,101100,14475627,864,864,864,864,0
|
|
20231113,101000,14475627,864,864,864,864,1
|
|
20231113,100900,14474763,864,864,864,864,0
|
|
20231113,100800,14474763,864,865,865,864,634
|
|
20231113,100700,13926915,866,866,866,866,0
|
|
20231113,100600,13926915,866,866,866,866,0
|
|
20231113,100500,13926915,866,866,866,866,0
|
|
20231113,100400,13926915,866,866,866,866,20
|
|
20231113,100300,13909595,866,866,866,866,22
|
|
20231113,100200,13890543,866,866,866,866,11
|
|
20231113,100100,13881017,866,866,866,866,100
|
|
20231113,100000,13794417,866,866,866,866,5
|
|
20231113,095900,13790087,866,866,866,866,0
|
|
20231113,095800,13790087,866,866,866,866,1
|
|
20231113,095700,13789221,866,866,866,866,10
|
|
20231113,095600,13780561,866,866,866,866,0
|
|
20231113,095500,13780561,866,866,866,866,200
|
|
20231113,095400,13607361,866,866,866,866,0
|
|
20231113,095300,13607361,866,866,866,866,324
|
|
20231113,095200,13326777,866,866,866,866,223
|
|
20231113,095100,13133659,865,866,866,865,1550
|
|
20231113,095000,11791975,866,866,866,866,0
|
|
20231113,094900,11791975,866,866,866,866,0
|
|
20231113,094800,11791975,866,866,866,866,0
|
|
20231113,094700,11791975,866,866,866,866,0
|
|
20231113,094600,11791975,866,866,866,866,0
|
|
20231113,094500,11791975,866,866,866,866,0
|
|
20231113,094400,11791975,866,866,866,866,20
|
|
20231113,094300,11774655,867,867,867,867,0
|
|
20231113,094200,11774655,867,867,867,867,1
|
|
20231113,094100,11773788,867,867,867,867,288
|
|
20231113,094000,11524092,867,867,867,867,1
|
|
20231113,093900,11523225,867,868,868,867,11
|
|
20231113,093800,11513678,868,868,868,868,2
|
|
20231113,093700,11511942,868,868,868,868,22
|
|
20231113,093600,11492846,868,868,868,868,164
|
|
20231113,093500,11350494,868,868,868,868,12
|
|
20231113,093400,11340078,868,869,869,868,3370
|
|
20231113,093300,8414656,870,870,870,870,27
|
|
20231113,093200,8391166,870,870,870,869,91
|
|
20231113,093100,8312060,870,870,870,870,21
|
|
20231113,093000,8293790,869,869,869,869,0
|
|
20231113,092900,8293790,869,869,869,869,0
|
|
20231113,092800,8293790,869,869,869,869,0
|
|
20231113,092700,8293790,869,869,869,869,0
|
|
20231113,092600,8293790,869,869,869,869,1
|
|
20231113,092500,8292921,868,870,870,868,300
|
|
20231113,092400,8032196,871,871,871,871,0
|
|
20231113,092300,8032196,871,871,871,871,0
|
|
20231113,092200,8032196,871,871,871,871,10
|
|
20231113,092100,8023486,871,871,871,871,3105
|
|
20231113,092000,5319031,871,871,871,871,0
|
|
20231113,091900,5319031,871,871,871,871,0
|
|
20231113,091800,5319031,871,871,871,871,0
|
|
20231113,091700,5319031,871,871,871,871,18
|
|
20231113,091600,5303353,872,872,872,872,0
|
|
20231113,091500,5303353,872,872,872,872,6
|
|
20231113,091400,5298121,871,873,874,871,172
|
|
20231113,091300,5148293,874,873,874,873,116
|
|
20231113,091200,5046985,868,871,874,868,35
|
|
20231113,091100,5016423,867,869,869,867,2000
|
|
20231113,091000,3281680,870,870,870,870,0
|
|
20231113,090900,3281680,870,870,870,870,138
|
|
20231113,090800,3161620,871,871,871,871,26
|
|
20231113,090700,3138974,878,878,878,878,0
|
|
20231113,090600,3138974,878,878,878,878,0
|
|
20231113,090500,3138974,878,871,878,871,2244
|
|
20231113,090400,1174539,872,872,872,872,0
|
|
20231113,090300,1174539,872,873,873,872,4
|
|
20231113,090200,1171050,876,876,876,876,0
|
|
20231113,090100,1171050,876,876,876,876,300
|
|
20231113,090000,908250,875,875,875,875,1038
|