620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191700,195333131,788,788,788,788,8202
|
|
20231106,191600,195333131,788,788,788,788,0
|
|
20231106,191500,195333131,788,788,788,788,0
|
|
20231106,191400,195333131,788,788,788,788,0
|
|
20231106,191300,195333131,788,788,788,788,0
|
|
20231106,191200,195333131,788,788,788,788,0
|
|
20231106,191100,195333131,788,788,788,788,0
|
|
20231106,191000,195333131,788,788,788,788,0
|
|
20231106,190900,195333131,788,788,788,788,0
|
|
20231106,190800,195333131,788,788,788,788,0
|
|
20231106,190700,195333131,788,788,788,788,0
|
|
20231106,190600,195333131,788,788,788,788,0
|
|
20231106,190500,195333131,788,788,788,788,0
|
|
20231106,190400,195333131,788,788,788,788,0
|
|
20231106,190300,195333131,788,788,788,788,0
|
|
20231106,190200,195333131,788,788,788,788,0
|
|
20231106,190100,195333131,788,788,788,788,0
|
|
20231106,190000,195333131,788,788,788,788,0
|
|
20231106,185900,195333131,788,788,788,788,0
|
|
20231106,185800,195333131,788,788,788,788,0
|
|
20231106,185700,195333131,788,788,788,788,0
|
|
20231106,185600,195333131,788,788,788,788,0
|
|
20231106,185500,195333131,788,788,788,788,0
|
|
20231106,185400,195333131,788,788,788,788,0
|
|
20231106,185300,195333131,788,788,788,788,0
|
|
20231106,185200,195333131,788,788,788,788,0
|
|
20231106,185100,195333131,788,788,788,788,0
|
|
20231106,185000,195333131,788,788,788,788,0
|
|
20231106,184900,195333131,788,788,788,788,0
|
|
20231106,184800,195333131,788,788,788,788,0
|
|
20231106,184700,195333131,788,788,788,788,8202
|
|
20231106,184600,195333131,788,788,788,788,0
|
|
20231106,184500,195333131,788,788,788,788,0
|
|
20231106,184400,195333131,788,788,788,788,0
|
|
20231106,184300,195333131,788,788,788,788,0
|
|
20231106,184200,195333131,788,788,788,788,0
|
|
20231106,184100,195333131,788,788,788,788,0
|
|
20231106,184000,195333131,788,788,788,788,0
|
|
20231106,183900,195333131,788,788,788,788,0
|
|
20231106,183800,195333131,788,788,788,788,0
|
|
20231106,183700,195333131,788,788,788,788,0
|
|
20231106,183600,195333131,788,788,788,788,0
|
|
20231106,183500,195333131,788,788,788,788,0
|
|
20231106,183400,195333131,788,788,788,788,0
|
|
20231106,183300,195333131,788,788,788,788,0
|
|
20231106,183200,195333131,788,788,788,788,0
|
|
20231106,183100,195333131,788,788,788,788,0
|
|
20231106,183000,195333131,788,788,788,788,0
|
|
20231106,182900,195333131,788,788,788,788,0
|
|
20231106,182800,195333131,788,788,788,788,0
|
|
20231106,182700,195333131,788,788,788,788,0
|
|
20231106,182600,195333131,788,788,788,788,0
|
|
20231106,182500,195333131,788,788,788,788,0
|
|
20231106,182400,195333131,788,788,788,788,0
|
|
20231106,182300,195333131,788,788,788,788,0
|
|
20231106,182200,195333131,788,788,788,788,0
|
|
20231106,182100,195333131,788,788,788,788,0
|
|
20231106,182000,195333131,788,788,788,788,0
|
|
20231106,181900,195333131,788,788,788,788,0
|
|
20231106,181800,195333131,788,788,788,788,0
|
|
20231106,181700,195333131,788,788,788,788,8202
|
|
20231106,181600,195333131,788,788,788,788,0
|
|
20231106,181500,195333131,788,788,788,788,0
|
|
20231106,181400,195333131,788,788,788,788,0
|
|
20231106,181300,195333131,788,788,788,788,0
|
|
20231106,181200,195333131,788,788,788,788,0
|
|
20231106,181100,195333131,788,788,788,788,0
|
|
20231106,181000,195333131,788,788,788,788,0
|
|
20231106,180900,195333131,788,788,788,788,0
|
|
20231106,180800,195333131,788,788,788,788,0
|
|
20231106,180700,195333131,788,788,788,788,0
|
|
20231106,180600,195333131,788,788,788,788,0
|
|
20231106,180500,195333131,788,788,788,788,0
|
|
20231106,180400,195333131,788,788,788,788,0
|
|
20231106,180300,195333131,788,788,788,788,0
|
|
20231106,180200,195333131,788,788,788,788,0
|
|
20231106,180100,195333131,788,788,788,788,0
|
|
20231106,180000,195333131,788,788,788,788,0
|
|
20231106,175900,195333131,788,788,788,788,0
|
|
20231106,175800,195333131,788,788,788,788,0
|
|
20231106,175700,195333131,788,788,788,788,0
|
|
20231106,175600,195333131,788,788,788,788,0
|
|
20231106,175500,195333131,788,788,788,788,0
|
|
20231106,175400,195333131,788,788,788,788,0
|
|
20231106,175300,195333131,788,788,788,788,0
|
|
20231106,175200,195333131,788,788,788,788,0
|
|
20231106,175100,195333131,788,788,788,788,0
|
|
20231106,175000,195333131,788,788,788,788,0
|
|
20231106,174900,195333131,788,788,788,788,0
|
|
20231106,174800,195333131,788,788,788,788,0
|
|
20231106,174700,195333131,788,788,788,788,8202
|
|
20231106,174600,195333131,788,788,788,788,0
|
|
20231106,174500,195333131,788,788,788,788,0
|
|
20231106,174400,195333131,788,788,788,788,0
|
|
20231106,174300,195333131,788,788,788,788,0
|
|
20231106,174200,195333131,788,788,788,788,0
|
|
20231106,174100,195333131,788,788,788,788,0
|
|
20231106,174000,195333131,788,788,788,788,0
|
|
20231106,173900,195333131,788,788,788,788,0
|
|
20231106,173800,195333131,788,788,788,788,0
|
|
20231106,173700,195333131,788,788,788,788,0
|
|
20231106,173600,195333131,788,788,788,788,0
|
|
20231106,173500,195333131,788,788,788,788,0
|
|
20231106,173400,195333131,788,788,788,788,0
|
|
20231106,173300,195333131,788,788,788,788,0
|
|
20231106,173200,195333131,788,788,788,788,0
|
|
20231106,173100,195333131,788,788,788,788,0
|
|
20231106,173000,195333131,788,788,788,788,0
|
|
20231106,172900,195333131,788,788,788,788,0
|
|
20231106,172800,195333131,788,788,788,788,0
|
|
20231106,172700,195333131,788,788,788,788,0
|
|
20231106,172600,195333131,788,788,788,788,0
|
|
20231106,172500,195333131,788,788,788,788,0
|
|
20231106,172400,195333131,788,788,788,788,0
|
|
20231106,172300,195333131,788,788,788,788,0
|
|
20231106,172200,195333131,788,788,788,788,0
|
|
20231106,172100,195333131,788,788,788,788,0
|
|
20231106,172000,195333131,788,788,788,788,0
|
|
20231106,171900,195333131,788,788,788,788,0
|
|
20231106,171800,195333131,788,788,788,788,0
|
|
20231106,171700,195333131,788,788,788,788,8202
|
|
20231106,171600,195333131,788,788,788,788,0
|
|
20231106,171500,195333131,788,788,788,788,0
|
|
20231106,171400,195333131,788,788,788,788,0
|
|
20231106,171300,195333131,788,788,788,788,0
|
|
20231106,171200,195333131,788,788,788,788,0
|
|
20231106,171100,195333131,788,788,788,788,0
|
|
20231106,171000,195333131,788,788,788,788,0
|
|
20231106,170900,195333131,788,788,788,788,0
|
|
20231106,170800,195333131,788,788,788,788,0
|
|
20231106,170700,195333131,788,788,788,788,0
|
|
20231106,170600,195333131,788,788,788,788,0
|
|
20231106,170500,195333131,788,788,788,788,0
|
|
20231106,170400,195333131,788,788,788,788,0
|
|
20231106,170300,195333131,788,788,788,788,0
|
|
20231106,170200,195333131,788,788,788,788,0
|
|
20231106,170100,195333131,788,788,788,788,0
|
|
20231106,170000,195333131,788,788,788,788,0
|
|
20231106,165900,195333131,788,788,788,788,0
|
|
20231106,165800,195333131,788,788,788,788,0
|
|
20231106,165700,195333131,788,788,788,788,0
|
|
20231106,165600,195333131,788,788,788,788,0
|
|
20231106,165500,195333131,788,788,788,788,0
|
|
20231106,165400,195333131,788,788,788,788,0
|
|
20231106,165300,195333131,788,788,788,788,0
|
|
20231106,165200,195333131,788,788,788,788,0
|
|
20231106,165100,195333131,788,788,788,788,0
|
|
20231106,165000,195333131,788,788,788,788,0
|
|
20231106,164900,195333131,788,788,788,788,0
|
|
20231106,164800,195333131,788,788,788,788,0
|
|
20231106,164700,195333131,788,788,788,788,8202
|
|
20231106,164600,195333131,788,788,788,788,0
|
|
20231106,164500,195333131,788,788,788,788,0
|
|
20231106,164400,195333131,788,788,788,788,0
|
|
20231106,164300,195333131,788,788,788,788,0
|
|
20231106,164200,195333131,788,788,788,788,0
|
|
20231106,164100,195333131,788,788,788,788,0
|
|
20231106,164000,195333131,788,788,788,788,0
|
|
20231106,163900,195333131,788,788,788,788,0
|
|
20231106,163800,195333131,788,788,788,788,0
|
|
20231106,163700,195333131,788,788,788,788,0
|
|
20231106,163600,195333131,788,788,788,788,0
|
|
20231106,163500,195333131,788,788,788,788,0
|
|
20231106,163400,195333131,788,788,788,788,0
|
|
20231106,163300,195333131,788,788,788,788,0
|
|
20231106,163200,195333131,788,788,788,788,0
|
|
20231106,163100,195333131,788,788,788,788,0
|
|
20231106,163000,195333131,788,788,788,788,0
|
|
20231106,162900,195333131,788,788,788,788,0
|
|
20231106,162800,195333131,788,788,788,788,0
|
|
20231106,162700,195333131,788,788,788,788,0
|
|
20231106,162600,195333131,788,788,788,788,0
|
|
20231106,162500,195333131,788,788,788,788,0
|
|
20231106,162400,195333131,788,788,788,788,0
|
|
20231106,162300,195333131,788,788,788,788,0
|
|
20231106,162200,195333131,788,788,788,788,0
|
|
20231106,162100,195333131,788,788,788,788,0
|
|
20231106,162000,195333131,788,788,788,788,0
|
|
20231106,161900,195333131,788,788,788,788,0
|
|
20231106,161800,195333131,788,788,788,788,0
|
|
20231106,161700,195333131,788,788,788,788,8202
|
|
20231106,161600,195333131,788,788,788,788,0
|
|
20231106,161500,195333131,788,788,788,788,0
|
|
20231106,161400,195333131,788,788,788,788,0
|
|
20231106,161300,195333131,788,788,788,788,0
|
|
20231106,161200,195333131,788,788,788,788,0
|
|
20231106,161100,195333131,788,788,788,788,0
|
|
20231106,161000,195333131,788,788,788,788,0
|
|
20231106,160900,195333131,788,788,788,788,0
|
|
20231106,160800,195333131,788,788,788,788,0
|
|
20231106,160700,195333131,788,788,788,788,0
|
|
20231106,160600,195333131,788,788,788,788,0
|
|
20231106,160500,195333131,788,788,788,788,0
|
|
20231106,160400,195333131,788,788,788,788,0
|
|
20231106,160300,195333131,788,788,788,788,0
|
|
20231106,160200,195333131,788,788,788,788,0
|
|
20231106,160100,195333131,788,788,788,788,0
|
|
20231106,160000,195333131,788,788,788,788,0
|
|
20231106,155900,195333131,788,788,788,788,0
|
|
20231106,155800,195333131,788,788,788,788,0
|
|
20231106,155700,195333131,788,788,788,788,0
|
|
20231106,155600,195333131,788,788,788,788,0
|
|
20231106,155500,195333131,788,788,788,788,0
|
|
20231106,155400,195333131,788,788,788,788,0
|
|
20231106,155300,195333131,788,788,788,788,0
|
|
20231106,155200,195333131,788,788,788,788,0
|
|
20231106,155100,195333131,788,788,788,788,0
|
|
20231106,155000,195333131,788,788,788,788,0
|
|
20231106,154900,195333131,788,788,788,788,0
|
|
20231106,154800,195333131,788,788,788,788,0
|
|
20231106,154700,195333131,788,788,788,788,8202
|
|
20231106,154600,195333131,788,788,788,788,0
|
|
20231106,154500,195333131,788,788,788,788,0
|
|
20231106,154400,195333131,788,788,788,788,0
|
|
20231106,154300,195333131,788,788,788,788,0
|
|
20231106,154200,195333131,788,788,788,788,0
|
|
20231106,154100,195333131,788,788,788,788,0
|
|
20231106,154000,195333131,788,788,788,788,0
|
|
20231106,153900,195333131,788,788,788,788,0
|
|
20231106,153800,195333131,788,788,788,788,0
|
|
20231106,153700,195333131,788,788,788,788,0
|
|
20231106,153600,195333131,788,788,788,788,0
|
|
20231106,153500,195333131,788,788,788,788,0
|
|
20231106,153400,195333131,788,788,788,788,0
|
|
20231106,153300,195333131,788,788,788,788,0
|
|
20231106,153200,195333131,788,788,788,788,0
|
|
20231106,153100,195333131,788,788,788,788,0
|
|
20231106,153000,195333131,788,788,788,788,8202
|
|
20231106,152900,188869955,791,791,791,791,0
|
|
20231106,152800,188869955,791,791,791,791,0
|
|
20231106,152700,188869955,791,791,791,791,0
|
|
20231106,152600,188869955,791,791,791,791,0
|
|
20231106,152500,188869955,791,791,791,791,0
|
|
20231106,152400,188869955,791,791,791,791,0
|
|
20231106,152300,188869955,791,791,791,791,0
|
|
20231106,152200,188869955,791,791,791,791,0
|
|
20231106,152100,188869955,791,791,791,791,0
|
|
20231106,152000,188869955,791,791,791,791,0
|
|
20231106,151900,188869955,791,791,791,791,2
|
|
20231106,151800,188868373,791,787,791,786,3501
|
|
20231106,151700,186115965,793,793,793,793,0
|
|
20231106,151600,186115965,793,793,793,793,0
|
|
20231106,151500,186115965,793,793,793,787,1524
|
|
20231106,151400,184916505,793,787,793,787,11
|
|
20231106,151300,184907842,793,793,793,793,0
|
|
20231106,151200,184907842,793,793,793,793,24
|
|
20231106,151100,184888810,790,790,790,790,0
|
|
20231106,151000,184888810,790,790,790,790,50
|
|
20231106,150900,184849310,792,792,792,792,50
|
|
20231106,150800,184809710,793,793,793,793,0
|
|
20231106,150700,184809710,793,793,793,793,16
|
|
20231106,150600,184797022,793,793,793,793,0
|
|
20231106,150500,184797022,793,793,793,793,0
|
|
20231106,150400,184797022,793,793,793,793,0
|
|
20231106,150300,184797022,793,793,793,793,0
|
|
20231106,150200,184797022,793,793,793,793,577
|
|
20231106,150100,184339461,793,793,793,793,0
|
|
20231106,150000,184339461,793,793,793,793,0
|
|
20231106,145900,184339461,793,793,793,793,0
|
|
20231106,145800,184339461,793,793,793,793,1594
|
|
20231106,145700,183075419,793,791,793,791,3031
|
|
20231106,145600,180677896,786,786,786,786,1
|
|
20231106,145500,180677110,791,791,791,791,15
|
|
20231106,145400,180665245,792,792,792,792,0
|
|
20231106,145300,180665245,792,792,792,792,0
|
|
20231106,145200,180665245,792,785,792,785,3573
|
|
20231106,145100,177860433,789,789,789,789,0
|
|
20231106,145000,177860433,789,785,789,785,3
|
|
20231106,144900,177858074,785,789,789,785,8769
|
|
20231106,144800,170967564,789,789,789,789,0
|
|
20231106,144700,170967564,789,788,789,788,2
|
|
20231106,144600,170965987,789,789,789,789,0
|
|
20231106,144500,170965987,789,789,789,789,50
|
|
20231106,144400,170926537,789,788,789,788,2
|
|
20231106,144300,170924960,788,788,788,788,3
|
|
20231106,144200,170922596,789,792,795,788,14375
|
|
20231106,144100,159562350,795,795,795,795,0
|
|
20231106,144000,159562350,795,794,795,794,2
|
|
20231106,143900,159560761,792,793,793,792,1023
|
|
20231106,143800,158750542,794,794,794,794,377
|
|
20231106,143700,158451204,795,795,795,795,0
|
|
20231106,143600,158451204,795,795,795,795,0
|
|
20231106,143500,158451204,795,795,795,795,0
|
|
20231106,143400,158451204,795,795,795,795,0
|
|
20231106,143300,158451204,795,795,795,795,1
|
|
20231106,143200,158450409,794,794,794,794,7
|
|
20231106,143100,158444851,795,795,795,795,0
|
|
20231106,143000,158444851,795,795,795,795,1
|
|
20231106,142900,158444056,795,795,795,795,0
|
|
20231106,142800,158444056,795,795,795,795,0
|
|
20231106,142700,158444056,795,792,795,792,2
|
|
20231106,142600,158442469,795,795,795,795,0
|
|
20231106,142500,158442469,795,795,795,795,111
|
|
20231106,142400,158354224,795,795,795,795,1
|
|
20231106,142300,158353429,798,798,798,798,0
|
|
20231106,142200,158353429,798,796,798,795,1038
|
|
20231106,142100,157528214,798,798,798,798,0
|
|
20231106,142000,157528214,798,798,798,798,0
|
|
20231106,141900,157528214,798,798,798,798,584
|
|
20231106,141800,157062182,798,798,798,798,0
|
|
20231106,141700,157062182,798,798,798,798,0
|
|
20231106,141600,157062182,798,798,798,798,0
|
|
20231106,141500,157062182,798,798,798,798,0
|
|
20231106,141400,157062182,798,798,798,798,1
|
|
20231106,141300,157061384,799,799,799,799,0
|
|
20231106,141200,157061384,799,799,799,799,0
|
|
20231106,141100,157061384,799,799,799,799,0
|
|
20231106,141000,157061384,799,799,799,799,0
|
|
20231106,140900,157061384,799,799,799,799,0
|
|
20231106,140800,157061384,799,799,799,799,1000
|
|
20231106,140700,156262384,799,795,799,795,2
|
|
20231106,140600,156260790,799,799,799,799,0
|
|
20231106,140500,156260790,799,799,799,799,0
|
|
20231106,140400,156260790,799,799,799,799,0
|
|
20231106,140300,156260790,799,799,799,799,0
|
|
20231106,140200,156260790,799,795,799,795,2
|
|
20231106,140100,156259196,796,797,797,796,1134
|
|
20231106,140000,155356449,800,800,800,800,0
|
|
20231106,135900,155356449,800,800,800,800,0
|
|
20231106,135800,155356449,800,800,800,800,0
|
|
20231106,135700,155356449,800,800,800,800,0
|
|
20231106,135600,155356449,800,800,800,800,0
|
|
20231106,135500,155356449,800,800,800,800,0
|
|
20231106,135400,155356449,800,800,800,800,0
|
|
20231106,135300,155356449,800,800,800,800,0
|
|
20231106,135200,155356449,800,800,800,800,0
|
|
20231106,135100,155356449,800,800,800,800,1
|
|
20231106,135000,155355649,796,796,796,796,1
|
|
20231106,134900,155354853,800,800,800,800,0
|
|
20231106,134800,155354853,800,800,800,800,0
|
|
20231106,134700,155354853,800,800,800,800,0
|
|
20231106,134600,155354853,800,800,800,800,0
|
|
20231106,134500,155354853,800,800,800,800,0
|
|
20231106,134400,155354853,800,800,800,800,1
|
|
20231106,134300,155354053,795,795,795,795,1
|
|
20231106,134200,155353258,800,800,800,800,1
|
|
20231106,134100,155352458,795,795,795,795,0
|
|
20231106,134000,155352458,795,800,800,795,5
|
|
20231106,133900,155348463,799,798,799,798,2261
|
|
20231106,133800,153542524,797,797,797,797,1455
|
|
20231106,133700,152382889,797,796,797,796,972
|
|
20231106,133600,151609176,796,796,796,796,0
|
|
20231106,133500,151609176,796,795,796,795,50
|
|
20231106,133400,151569425,795,796,796,795,82
|
|
20231106,133300,151504155,796,796,796,796,0
|
|
20231106,133200,151504155,796,796,796,796,0
|
|
20231106,133100,151504155,796,796,796,796,1
|
|
20231106,133000,151503359,796,795,796,795,299
|
|
20231106,132900,151265653,795,795,795,795,1702
|
|
20231106,132800,149912563,796,796,796,796,25
|
|
20231106,132700,149892663,796,796,796,796,0
|
|
20231106,132600,149892663,796,795,796,795,1301
|
|
20231106,132500,148858367,795,795,795,795,0
|
|
20231106,132400,148858367,795,795,795,795,0
|
|
20231106,132300,148858367,795,795,795,795,0
|
|
20231106,132200,148858367,795,795,795,795,0
|
|
20231106,132100,148858367,795,795,795,795,0
|
|
20231106,132000,148858367,795,795,795,795,0
|
|
20231106,131900,148858367,795,795,795,795,0
|
|
20231106,131800,148858367,795,795,795,795,0
|
|
20231106,131700,148858367,795,795,795,795,0
|
|
20231106,131600,148858367,795,795,795,795,0
|
|
20231106,131500,148858367,795,795,795,795,0
|
|
20231106,131400,148858367,795,795,795,795,0
|
|
20231106,131300,148858367,795,795,795,795,70
|
|
20231106,131200,148802717,795,795,795,795,0
|
|
20231106,131100,148802717,795,795,795,795,0
|
|
20231106,131000,148802717,795,795,795,795,0
|
|
20231106,130900,148802717,795,795,795,795,0
|
|
20231106,130800,148802717,795,795,795,795,0
|
|
20231106,130700,148802717,795,795,795,795,0
|
|
20231106,130600,148802717,795,795,795,795,0
|
|
20231106,130500,148802717,795,795,795,795,0
|
|
20231106,130400,148802717,795,795,795,795,0
|
|
20231106,130300,148802717,795,795,795,795,125
|
|
20231106,130200,148703342,795,795,795,795,0
|
|
20231106,130100,148703342,795,795,795,795,0
|
|
20231106,130000,148703342,795,795,795,795,0
|
|
20231106,125900,148703342,795,795,795,795,0
|
|
20231106,125800,148703342,795,795,795,795,0
|
|
20231106,125700,148703342,795,795,795,795,0
|
|
20231106,125600,148703342,795,795,795,795,0
|
|
20231106,125500,148703342,795,795,795,795,0
|
|
20231106,125400,148703342,795,795,795,795,0
|
|
20231106,125300,148703342,795,795,795,795,13
|
|
20231106,125200,148693007,795,795,795,795,0
|
|
20231106,125100,148693007,795,795,795,795,0
|
|
20231106,125000,148693007,795,795,795,795,0
|
|
20231106,124900,148693007,795,795,795,795,0
|
|
20231106,124800,148693007,795,795,795,795,0
|
|
20231106,124700,148693007,795,795,795,795,200
|
|
20231106,124600,148534007,795,795,795,795,0
|
|
20231106,124500,148534007,795,795,795,795,0
|
|
20231106,124400,148534007,795,795,795,795,380
|
|
20231106,124300,148231907,795,795,795,795,1
|
|
20231106,124200,148231112,794,794,794,794,0
|
|
20231106,124100,148231112,794,794,794,794,0
|
|
20231106,124000,148231112,794,794,794,794,1
|
|
20231106,123900,148230318,792,792,794,792,436
|
|
20231106,123800,147885004,794,795,795,794,4
|
|
20231106,123700,147881827,794,794,794,794,2374
|
|
20231106,123600,145996871,795,795,795,795,0
|
|
20231106,123500,145996871,795,795,795,795,0
|
|
20231106,123400,145996871,795,795,795,795,0
|
|
20231106,123300,145996871,795,795,795,795,0
|
|
20231106,123200,145996871,795,795,795,795,0
|
|
20231106,123100,145996871,795,795,795,795,5
|
|
20231106,123000,145992896,795,795,795,795,0
|
|
20231106,122900,145992896,795,795,795,795,0
|
|
20231106,122800,145992896,795,795,795,795,0
|
|
20231106,122700,145992896,795,795,795,795,0
|
|
20231106,122600,145992896,795,795,795,795,0
|
|
20231106,122500,145992896,795,795,795,795,1
|
|
20231106,122400,145992101,792,792,792,792,11
|
|
20231106,122300,145983389,793,793,793,793,228
|
|
20231106,122200,145802585,795,795,795,795,0
|
|
20231106,122100,145802585,795,795,795,795,11
|
|
20231106,122000,145793840,794,795,795,794,358
|
|
20231106,121900,145509288,796,796,796,796,0
|
|
20231106,121800,145509288,796,796,796,796,0
|
|
20231106,121700,145509288,796,795,796,795,3
|
|
20231106,121600,145506901,797,797,797,797,0
|
|
20231106,121500,145506901,797,797,797,797,0
|
|
20231106,121400,145506901,797,797,797,797,0
|
|
20231106,121300,145506901,797,797,797,797,0
|
|
20231106,121200,145506901,797,797,797,797,0
|
|
20231106,121100,145506901,797,797,797,797,0
|
|
20231106,121000,145506901,797,797,797,797,662
|
|
20231106,120900,144979287,798,798,798,798,0
|
|
20231106,120800,144979287,798,798,798,798,0
|
|
20231106,120700,144979287,798,798,798,798,0
|
|
20231106,120600,144979287,798,798,798,798,0
|
|
20231106,120500,144979287,798,798,798,798,0
|
|
20231106,120400,144979287,798,798,798,798,0
|
|
20231106,120300,144979287,798,798,798,798,0
|
|
20231106,120200,144979287,798,798,798,798,0
|
|
20231106,120100,144979287,798,798,798,798,0
|
|
20231106,120000,144979287,798,798,798,798,0
|
|
20231106,115900,144979287,798,798,798,798,0
|
|
20231106,115800,144979287,798,798,798,798,1
|
|
20231106,115700,144978489,795,796,796,795,1393
|
|
20231106,115600,143869891,798,798,798,798,0
|
|
20231106,115500,143869891,798,798,798,798,0
|
|
20231106,115400,143869891,798,798,798,798,0
|
|
20231106,115300,143869891,798,798,798,798,0
|
|
20231106,115200,143869891,798,798,798,798,0
|
|
20231106,115100,143869891,798,798,798,798,0
|
|
20231106,115000,143869891,798,798,798,798,1
|
|
20231106,114900,143869093,796,796,796,796,0
|
|
20231106,114800,143869093,796,796,796,796,12
|
|
20231106,114700,143859541,796,796,796,796,0
|
|
20231106,114600,143859541,796,796,796,796,526
|
|
20231106,114500,143440845,798,798,798,798,0
|
|
20231106,114400,143440845,798,798,798,798,20
|
|
20231106,114300,143424885,798,798,798,798,0
|
|
20231106,114200,143424885,798,798,798,798,0
|
|
20231106,114100,143424885,798,798,798,798,50
|
|
20231106,114000,143384985,799,799,799,799,0
|
|
20231106,113900,143384985,799,799,799,799,0
|
|
20231106,113800,143384985,799,799,799,799,0
|
|
20231106,113700,143384985,799,799,799,799,0
|
|
20231106,113600,143384985,799,799,799,799,0
|
|
20231106,113500,143384985,799,799,799,799,0
|
|
20231106,113400,143384985,799,799,799,799,0
|
|
20231106,113300,143384985,799,799,799,799,0
|
|
20231106,113200,143384985,799,799,799,799,0
|
|
20231106,113100,143384985,799,799,799,799,0
|
|
20231106,113000,143384985,799,799,799,799,0
|
|
20231106,112900,143384985,799,799,799,799,0
|
|
20231106,112800,143384985,799,799,799,799,0
|
|
20231106,112700,143384985,799,799,799,799,0
|
|
20231106,112600,143384985,799,799,799,799,0
|
|
20231106,112500,143384985,799,799,799,799,0
|
|
20231106,112400,143384985,799,799,799,799,1250
|
|
20231106,112300,142386235,800,800,800,800,0
|
|
20231106,112200,142386235,800,800,800,800,0
|
|
20231106,112100,142386235,800,800,800,800,0
|
|
20231106,112000,142386235,800,800,800,800,0
|
|
20231106,111900,142386235,800,800,800,800,0
|
|
20231106,111800,142386235,800,800,800,800,0
|
|
20231106,111700,142386235,800,800,800,800,20
|
|
20231106,111600,142370235,801,801,801,801,0
|
|
20231106,111500,142370235,801,801,801,801,0
|
|
20231106,111400,142370235,801,801,801,801,0
|
|
20231106,111300,142370235,801,801,801,801,0
|
|
20231106,111200,142370235,801,801,801,801,0
|
|
20231106,111100,142370235,801,801,801,801,0
|
|
20231106,111000,142370235,801,801,801,801,0
|
|
20231106,110900,142370235,801,801,801,801,0
|
|
20231106,110800,142370235,801,801,801,801,1
|
|
20231106,110700,142369434,799,799,799,799,2638
|
|
20231106,110600,140261672,802,803,803,802,1479
|
|
20231106,110500,139074725,808,808,808,808,0
|
|
20231106,110400,139074725,808,808,808,808,0
|
|
20231106,110300,139074725,808,808,808,808,0
|
|
20231106,110200,139074725,808,808,808,808,0
|
|
20231106,110100,139074725,808,808,808,808,0
|
|
20231106,110000,139074725,808,808,808,808,0
|
|
20231106,105900,139074725,808,808,808,808,0
|
|
20231106,105800,139074725,808,808,808,808,0
|
|
20231106,105700,139074725,808,808,808,808,0
|
|
20231106,105600,139074725,808,808,808,808,0
|
|
20231106,105500,139074725,808,808,808,808,0
|
|
20231106,105400,139074725,808,808,808,808,0
|
|
20231106,105300,139074725,808,808,808,808,0
|
|
20231106,105200,139074725,808,808,808,808,0
|
|
20231106,105100,139074725,808,808,808,808,500
|
|
20231106,105000,138670725,808,808,808,808,0
|
|
20231106,104900,138670725,808,808,808,808,0
|
|
20231106,104800,138670725,808,808,808,808,0
|
|
20231106,104700,138670725,808,808,808,808,0
|
|
20231106,104600,138670725,808,808,808,808,0
|
|
20231106,104500,138670725,808,808,808,808,0
|
|
20231106,104400,138670725,808,808,808,808,0
|
|
20231106,104300,138670725,808,808,808,808,1
|
|
20231106,104200,138669917,807,807,807,807,3726
|
|
20231106,104100,135663035,807,807,807,807,0
|
|
20231106,104000,135663035,807,807,807,807,1
|
|
20231106,103900,135662228,806,805,806,805,741
|
|
20231106,103800,135065545,805,805,805,805,0
|
|
20231106,103700,135065545,805,805,805,805,0
|
|
20231106,103600,135065545,805,804,805,804,1784
|
|
20231106,103500,133630557,804,804,804,804,0
|
|
20231106,103400,133630557,804,802,804,802,1919
|
|
20231106,103300,132089909,802,802,802,802,0
|
|
20231106,103200,132089909,802,802,802,802,0
|
|
20231106,103100,132089909,802,802,802,802,0
|
|
20231106,103000,132089909,802,802,802,802,0
|
|
20231106,102900,132089909,802,801,802,801,2
|
|
20231106,102800,132088306,799,799,799,799,10
|
|
20231106,102700,132080316,799,799,799,799,1100
|
|
20231106,102600,131201416,799,795,799,795,7807
|
|
20231106,102500,124969941,796,796,796,796,0
|
|
20231106,102400,124969941,796,796,796,796,0
|
|
20231106,102300,124969941,796,796,796,796,1
|
|
20231106,102200,124969145,796,796,796,796,6
|
|
20231106,102100,124964369,796,792,796,792,2818
|
|
20231106,102000,122730857,788,790,790,781,9433
|
|
20231106,101900,115332445,789,799,799,780,21008
|
|
20231106,101800,98818386,799,799,799,799,0
|
|
20231106,101700,98818386,799,799,799,799,0
|
|
20231106,101600,98818386,799,799,799,799,1
|
|
20231106,101500,98817587,799,799,799,799,0
|
|
20231106,101400,98817587,799,800,800,799,945
|
|
20231106,101300,98062031,803,803,803,803,0
|
|
20231106,101200,98062031,803,803,803,803,0
|
|
20231106,101100,98062031,803,803,803,803,1
|
|
20231106,101000,98061228,799,799,799,799,1000
|
|
20231106,100900,97262228,800,803,803,800,502
|
|
20231106,100800,96860622,803,803,803,803,0
|
|
20231106,100700,96860622,803,803,803,803,0
|
|
20231106,100600,96860622,803,803,803,803,0
|
|
20231106,100500,96860622,803,803,803,803,2000
|
|
20231106,100400,95254622,803,803,803,803,0
|
|
20231106,100300,95254622,803,803,803,803,0
|
|
20231106,100200,95254622,803,803,803,803,0
|
|
20231106,100100,95254622,803,803,803,803,1183
|
|
20231106,100000,94304673,802,802,802,802,105
|
|
20231106,095900,94220463,803,803,803,803,0
|
|
20231106,095800,94220463,803,803,803,803,0
|
|
20231106,095700,94220463,803,803,803,803,0
|
|
20231106,095600,94220463,803,803,803,803,0
|
|
20231106,095500,94220463,803,803,803,803,0
|
|
20231106,095400,94220463,803,803,803,803,0
|
|
20231106,095300,94220463,803,803,803,803,0
|
|
20231106,095200,94220463,803,803,803,803,15
|
|
20231106,095100,94208418,800,800,800,800,500
|
|
20231106,095000,93808418,800,800,800,800,500
|
|
20231106,094900,93408418,803,803,803,803,1
|
|
20231106,094800,93407615,800,802,803,800,4385
|
|
20231106,094700,89888876,803,803,803,803,0
|
|
20231106,094600,89888876,803,803,803,803,2000
|
|
20231106,094500,88282876,804,804,804,800,453
|
|
20231106,094400,87920264,805,805,805,805,200
|
|
20231106,094300,87759264,805,805,805,805,0
|
|
20231106,094200,87759264,805,803,805,803,13740
|
|
20231106,094100,76702055,803,803,803,803,0
|
|
20231106,094000,76702055,803,802,803,802,9
|
|
20231106,093900,76694836,802,802,802,802,0
|
|
20231106,093800,76694836,802,802,802,802,12
|
|
20231106,093700,76685212,803,800,803,800,126
|
|
20231106,093600,76584280,803,803,803,803,429
|
|
20231106,093500,76239793,803,803,803,803,0
|
|
20231106,093400,76239793,803,801,803,799,3976
|
|
20231106,093300,73057516,801,802,802,801,1642
|
|
20231106,093200,71740743,807,805,808,805,8
|
|
20231106,093100,71734285,801,803,803,801,6000
|
|
20231106,093000,66926085,808,808,808,808,1000
|
|
20231106,092900,66118085,808,805,808,802,102
|
|
20231106,092800,66036119,805,805,805,805,0
|
|
20231106,092700,66036119,805,804,805,804,6097
|
|
20231106,092600,61128134,804,800,804,800,2431
|
|
20231106,092500,59175584,800,799,800,799,101
|
|
20231106,092400,59094884,799,799,799,799,146
|
|
20231106,092300,58978230,799,796,799,796,5612
|
|
20231106,092200,54502703,797,797,797,797,0
|
|
20231106,092100,54502703,797,793,797,793,1376
|
|
20231106,092000,53407884,794,794,794,794,0
|
|
20231106,091900,53407884,794,794,794,794,1
|
|
20231106,091800,53407090,791,790,791,790,255
|
|
20231106,091700,53205386,790,788,790,787,1001
|
|
20231106,091600,52417537,787,796,796,787,13001
|
|
20231106,091500,42173598,795,792,795,792,2376
|
|
20231106,091400,40291418,792,788,792,788,2001
|
|
20231106,091300,38714626,789,788,789,788,3201
|
|
20231106,091200,36189038,787,785,788,785,719
|
|
20231106,091100,35623482,787,788,789,787,7692
|
|
20231106,091000,29568322,788,788,789,788,616
|
|
20231106,090900,29082546,789,788,789,787,718
|
|
20231106,090800,28516624,788,788,788,788,654
|
|
20231106,090700,28001272,788,788,788,787,4459
|
|
20231106,090600,24491947,787,787,789,785,3758
|
|
20231106,090500,21533577,789,789,789,789,777
|
|
20231106,090400,20920524,789,787,789,784,1321
|
|
20231106,090300,19880152,789,790,790,789,460
|
|
20231106,090200,19517012,793,793,793,793,700
|
|
20231106,090100,18961912,796,796,796,796,0
|
|
20231106,090000,18961912,796,782,796,782,24246
|