653 lines
29 KiB
CSV
653 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,195000,366678730,186,186,186,186,1814
|
|
20231106,194900,366678730,186,186,186,186,0
|
|
20231106,194800,366678730,186,186,186,186,0
|
|
20231106,194700,366678730,186,186,186,186,0
|
|
20231106,194600,366678730,186,186,186,186,0
|
|
20231106,194500,366678730,186,186,186,186,0
|
|
20231106,194400,366678730,186,186,186,186,0
|
|
20231106,194300,366678730,186,186,186,186,0
|
|
20231106,194200,366678730,186,186,186,186,0
|
|
20231106,194100,366678730,186,186,186,186,0
|
|
20231106,194000,366678730,186,186,186,186,0
|
|
20231106,193900,366678730,186,186,186,186,0
|
|
20231106,193800,366678730,186,186,186,186,0
|
|
20231106,193700,366678730,186,186,186,186,0
|
|
20231106,193600,366678730,186,186,186,186,0
|
|
20231106,193500,366678730,186,186,186,186,0
|
|
20231106,193400,366678730,186,186,186,186,0
|
|
20231106,193300,366678730,186,186,186,186,0
|
|
20231106,193200,366678730,186,186,186,186,0
|
|
20231106,193100,366678730,186,186,186,186,0
|
|
20231106,193000,366678730,186,186,186,186,0
|
|
20231106,192900,366678730,186,186,186,186,0
|
|
20231106,192800,366678730,186,186,186,186,0
|
|
20231106,192700,366678730,186,186,186,186,0
|
|
20231106,192600,366678730,186,186,186,186,0
|
|
20231106,192500,366678730,186,186,186,186,0
|
|
20231106,192400,366678730,186,186,186,186,0
|
|
20231106,192300,366678730,186,186,186,186,0
|
|
20231106,192200,366678730,186,186,186,186,0
|
|
20231106,192100,366678730,186,186,186,186,0
|
|
20231106,192000,366678730,186,186,186,186,1814
|
|
20231106,191900,366678730,186,186,186,186,0
|
|
20231106,191800,366678730,186,186,186,186,0
|
|
20231106,191700,366678730,186,186,186,186,0
|
|
20231106,191600,366678730,186,186,186,186,0
|
|
20231106,191500,366678730,186,186,186,186,0
|
|
20231106,191400,366678730,186,186,186,186,0
|
|
20231106,191300,366678730,186,186,186,186,0
|
|
20231106,191200,366678730,186,186,186,186,0
|
|
20231106,191100,366678730,186,186,186,186,0
|
|
20231106,191000,366678730,186,186,186,186,0
|
|
20231106,190900,366678730,186,186,186,186,0
|
|
20231106,190800,366678730,186,186,186,186,0
|
|
20231106,190700,366678730,186,186,186,186,0
|
|
20231106,190600,366678730,186,186,186,186,0
|
|
20231106,190500,366678730,186,186,186,186,0
|
|
20231106,190400,366678730,186,186,186,186,0
|
|
20231106,190300,366678730,186,186,186,186,0
|
|
20231106,190200,366678730,186,186,186,186,0
|
|
20231106,190100,366678730,186,186,186,186,0
|
|
20231106,190000,366678730,186,186,186,186,0
|
|
20231106,185900,366678730,186,186,186,186,0
|
|
20231106,185800,366678730,186,186,186,186,0
|
|
20231106,185700,366678730,186,186,186,186,0
|
|
20231106,185600,366678730,186,186,186,186,0
|
|
20231106,185500,366678730,186,186,186,186,0
|
|
20231106,185400,366678730,186,186,186,186,0
|
|
20231106,185300,366678730,186,186,186,186,0
|
|
20231106,185200,366678730,186,186,186,186,0
|
|
20231106,185100,366678730,186,186,186,186,0
|
|
20231106,185000,366678730,186,186,186,186,1814
|
|
20231106,184900,366678730,186,186,186,186,0
|
|
20231106,184800,366678730,186,186,186,186,0
|
|
20231106,184700,366678730,186,186,186,186,0
|
|
20231106,184600,366678730,186,186,186,186,0
|
|
20231106,184500,366678730,186,186,186,186,0
|
|
20231106,184400,366678730,186,186,186,186,0
|
|
20231106,184300,366678730,186,186,186,186,0
|
|
20231106,184200,366678730,186,186,186,186,0
|
|
20231106,184100,366678730,186,186,186,186,0
|
|
20231106,184000,366678730,186,186,186,186,0
|
|
20231106,183900,366678730,186,186,186,186,0
|
|
20231106,183800,366678730,186,186,186,186,0
|
|
20231106,183700,366678730,186,186,186,186,0
|
|
20231106,183600,366678730,186,186,186,186,0
|
|
20231106,183500,366678730,186,186,186,186,0
|
|
20231106,183400,366678730,186,186,186,186,0
|
|
20231106,183300,366678730,186,186,186,186,0
|
|
20231106,183200,366678730,186,186,186,186,0
|
|
20231106,183100,366678730,186,186,186,186,0
|
|
20231106,183000,366678730,186,186,186,186,0
|
|
20231106,182900,366678730,186,186,186,186,0
|
|
20231106,182800,366678730,186,186,186,186,0
|
|
20231106,182700,366678730,186,186,186,186,0
|
|
20231106,182600,366678730,186,186,186,186,0
|
|
20231106,182500,366678730,186,186,186,186,0
|
|
20231106,182400,366678730,186,186,186,186,0
|
|
20231106,182300,366678730,186,186,186,186,0
|
|
20231106,182200,366678730,186,186,186,186,0
|
|
20231106,182100,366678730,186,186,186,186,0
|
|
20231106,182000,366678730,186,186,186,186,1814
|
|
20231106,181900,366678730,186,186,186,186,0
|
|
20231106,181800,366678730,186,186,186,186,0
|
|
20231106,181700,366678730,186,186,186,186,0
|
|
20231106,181600,366678730,186,186,186,186,0
|
|
20231106,181500,366678730,186,186,186,186,0
|
|
20231106,181400,366678730,186,186,186,186,0
|
|
20231106,181300,366678730,186,186,186,186,0
|
|
20231106,181200,366678730,186,186,186,186,0
|
|
20231106,181100,366678730,186,186,186,186,0
|
|
20231106,181000,366678730,186,186,186,186,0
|
|
20231106,180900,366678730,186,186,186,186,0
|
|
20231106,180800,366678730,186,186,186,186,0
|
|
20231106,180700,366678730,186,186,186,186,0
|
|
20231106,180600,366678730,186,186,186,186,0
|
|
20231106,180500,366678730,186,186,186,186,0
|
|
20231106,180400,366678730,186,186,186,186,0
|
|
20231106,180300,366678730,186,186,186,186,0
|
|
20231106,180200,366678730,186,186,186,186,0
|
|
20231106,180100,366678730,186,186,186,186,0
|
|
20231106,180000,366678730,186,186,186,186,0
|
|
20231106,175900,366678730,186,186,186,186,0
|
|
20231106,175800,366678730,186,186,186,186,0
|
|
20231106,175700,366678730,186,186,186,186,0
|
|
20231106,175600,366678730,186,186,186,186,0
|
|
20231106,175500,366678730,186,186,186,186,0
|
|
20231106,175400,366678730,186,186,186,186,0
|
|
20231106,175300,366678730,186,186,186,186,0
|
|
20231106,175200,366678730,186,186,186,186,0
|
|
20231106,175100,366678730,186,186,186,186,0
|
|
20231106,175000,366678730,186,186,186,186,1814
|
|
20231106,174900,366678730,186,186,186,186,0
|
|
20231106,174800,366678730,186,186,186,186,0
|
|
20231106,174700,366678730,186,186,186,186,0
|
|
20231106,174600,366678730,186,186,186,186,0
|
|
20231106,174500,366678730,186,186,186,186,0
|
|
20231106,174400,366678730,186,186,186,186,0
|
|
20231106,174300,366678730,186,186,186,186,0
|
|
20231106,174200,366678730,186,186,186,186,0
|
|
20231106,174100,366678730,186,186,186,186,0
|
|
20231106,174000,366678730,186,186,186,186,0
|
|
20231106,173900,366678730,186,186,186,186,0
|
|
20231106,173800,366678730,186,186,186,186,0
|
|
20231106,173700,366678730,186,186,186,186,0
|
|
20231106,173600,366678730,186,186,186,186,0
|
|
20231106,173500,366678730,186,186,186,186,0
|
|
20231106,173400,366678730,186,186,186,186,0
|
|
20231106,173300,366678730,186,186,186,186,0
|
|
20231106,173200,366678730,186,186,186,186,0
|
|
20231106,173100,366678730,186,186,186,186,0
|
|
20231106,173000,366678730,186,186,186,186,0
|
|
20231106,172900,366678730,186,186,186,186,0
|
|
20231106,172800,366678730,186,186,186,186,0
|
|
20231106,172700,366678730,186,186,186,186,0
|
|
20231106,172600,366678730,186,186,186,186,0
|
|
20231106,172500,366678730,186,186,186,186,0
|
|
20231106,172400,366678730,186,186,186,186,0
|
|
20231106,172300,366678730,186,186,186,186,0
|
|
20231106,172200,366678730,186,186,186,186,0
|
|
20231106,172100,366678730,186,186,186,186,0
|
|
20231106,172000,366678730,186,186,186,186,1814
|
|
20231106,171900,366678730,186,186,186,186,0
|
|
20231106,171800,366678730,186,186,186,186,0
|
|
20231106,171700,366678730,186,186,186,186,0
|
|
20231106,171600,366678730,186,186,186,186,0
|
|
20231106,171500,366678730,186,186,186,186,0
|
|
20231106,171400,366678730,186,186,186,186,0
|
|
20231106,171300,366678730,186,186,186,186,0
|
|
20231106,171200,366678730,186,186,186,186,0
|
|
20231106,171100,366678730,186,186,186,186,0
|
|
20231106,171000,366678730,186,186,186,186,0
|
|
20231106,170900,366678730,186,186,186,186,0
|
|
20231106,170800,366678730,186,186,186,186,0
|
|
20231106,170700,366678730,186,186,186,186,0
|
|
20231106,170600,366678730,186,186,186,186,0
|
|
20231106,170500,366678730,186,186,186,186,0
|
|
20231106,170400,366678730,186,186,186,186,0
|
|
20231106,170300,366678730,186,186,186,186,0
|
|
20231106,170200,366678730,186,186,186,186,0
|
|
20231106,170100,366678730,186,186,186,186,0
|
|
20231106,170000,366678730,186,186,186,186,0
|
|
20231106,165900,366678730,186,186,186,186,0
|
|
20231106,165800,366678730,186,186,186,186,0
|
|
20231106,165700,366678730,186,186,186,186,0
|
|
20231106,165600,366678730,186,186,186,186,0
|
|
20231106,165500,366678730,186,186,186,186,0
|
|
20231106,165400,366678730,186,186,186,186,0
|
|
20231106,165300,366678730,186,186,186,186,0
|
|
20231106,165200,366678730,186,186,186,186,0
|
|
20231106,165100,366678730,186,186,186,186,0
|
|
20231106,165000,366678730,186,186,186,186,1814
|
|
20231106,164900,366678730,186,186,186,186,0
|
|
20231106,164800,366678730,186,186,186,186,0
|
|
20231106,164700,366678730,186,186,186,186,0
|
|
20231106,164600,366678730,186,186,186,186,0
|
|
20231106,164500,366678730,186,186,186,186,0
|
|
20231106,164400,366678730,186,186,186,186,0
|
|
20231106,164300,366678730,186,186,186,186,0
|
|
20231106,164200,366678730,186,186,186,186,0
|
|
20231106,164100,366678730,186,186,186,186,0
|
|
20231106,164000,366678730,186,186,186,186,0
|
|
20231106,163900,366678730,186,186,186,186,0
|
|
20231106,163800,366678730,186,186,186,186,0
|
|
20231106,163700,366678730,186,186,186,186,0
|
|
20231106,163600,366678730,186,186,186,186,0
|
|
20231106,163500,366678730,186,186,186,186,0
|
|
20231106,163400,366678730,186,186,186,186,0
|
|
20231106,163300,366678730,186,186,186,186,0
|
|
20231106,163200,366678730,186,186,186,186,0
|
|
20231106,163100,366678730,186,186,186,186,0
|
|
20231106,163000,366678730,186,186,186,186,0
|
|
20231106,162900,366678730,186,186,186,186,0
|
|
20231106,162800,366678730,186,186,186,186,0
|
|
20231106,162700,366678730,186,186,186,186,0
|
|
20231106,162600,366678730,186,186,186,186,0
|
|
20231106,162500,366678730,186,186,186,186,0
|
|
20231106,162400,366678730,186,186,186,186,0
|
|
20231106,162300,366678730,186,186,186,186,0
|
|
20231106,162200,366678730,186,186,186,186,0
|
|
20231106,162100,366678730,186,186,186,186,0
|
|
20231106,162000,366678730,186,186,186,186,1814
|
|
20231106,161900,366678730,186,186,186,186,0
|
|
20231106,161800,366678730,186,186,186,186,0
|
|
20231106,161700,366678730,186,186,186,186,0
|
|
20231106,161600,366678730,186,186,186,186,0
|
|
20231106,161500,366678730,186,186,186,186,0
|
|
20231106,161400,366678730,186,186,186,186,0
|
|
20231106,161300,366678730,186,186,186,186,0
|
|
20231106,161200,366678730,186,186,186,186,0
|
|
20231106,161100,366678730,186,186,186,186,0
|
|
20231106,161000,366678730,186,186,186,186,0
|
|
20231106,160900,366678730,186,186,186,186,0
|
|
20231106,160800,366678730,186,186,186,186,0
|
|
20231106,160700,366678730,186,186,186,186,0
|
|
20231106,160600,366678730,186,186,186,186,0
|
|
20231106,160500,366678730,186,186,186,186,0
|
|
20231106,160400,366678730,186,186,186,186,0
|
|
20231106,160300,366678730,186,186,186,186,0
|
|
20231106,160200,366678730,186,186,186,186,0
|
|
20231106,160100,366678730,186,186,186,186,0
|
|
20231106,160000,366678730,186,186,186,186,0
|
|
20231106,155900,366678730,186,186,186,186,0
|
|
20231106,155800,366678730,186,186,186,186,0
|
|
20231106,155700,366678730,186,186,186,186,0
|
|
20231106,155600,366678730,186,186,186,186,0
|
|
20231106,155500,366678730,186,186,186,186,0
|
|
20231106,155400,366678730,186,186,186,186,0
|
|
20231106,155300,366678730,186,186,186,186,0
|
|
20231106,155200,366678730,186,186,186,186,0
|
|
20231106,155100,366678730,186,186,186,186,0
|
|
20231106,155000,366678730,186,186,186,186,1814
|
|
20231106,154900,366678730,186,186,186,186,0
|
|
20231106,154800,366678730,186,186,186,186,0
|
|
20231106,154700,366678730,186,186,186,186,0
|
|
20231106,154600,366678730,186,186,186,186,0
|
|
20231106,154500,366678730,186,186,186,186,0
|
|
20231106,154400,366678730,186,186,186,186,0
|
|
20231106,154300,366678730,186,186,186,186,0
|
|
20231106,154200,366678730,186,186,186,186,0
|
|
20231106,154100,366678730,186,186,186,186,0
|
|
20231106,154000,366678730,186,186,186,186,0
|
|
20231106,153900,366678730,186,186,186,186,0
|
|
20231106,153800,366678730,186,186,186,186,0
|
|
20231106,153700,366678730,186,186,186,186,0
|
|
20231106,153600,366678730,186,186,186,186,0
|
|
20231106,153500,366678730,186,186,186,186,0
|
|
20231106,153400,366678730,186,186,186,186,0
|
|
20231106,153300,366678730,186,186,186,186,0
|
|
20231106,153200,366678730,186,186,186,186,0
|
|
20231106,153100,366678730,186,186,186,186,0
|
|
20231106,153000,366678730,186,186,186,186,1814
|
|
20231106,152900,366341326,185,185,185,185,0
|
|
20231106,152800,366341326,185,185,185,185,0
|
|
20231106,152700,366341326,185,185,185,185,0
|
|
20231106,152600,366341326,185,185,185,185,0
|
|
20231106,152500,366341326,185,185,185,185,0
|
|
20231106,152400,366341326,185,185,185,185,0
|
|
20231106,152300,366341326,185,185,185,185,0
|
|
20231106,152200,366341326,185,185,185,185,0
|
|
20231106,152100,366341326,185,185,185,185,0
|
|
20231106,152000,366341326,185,185,185,185,0
|
|
20231106,151900,366341326,185,185,185,185,2
|
|
20231106,151800,366340956,185,185,185,185,300
|
|
20231106,151700,366285456,185,185,185,185,0
|
|
20231106,151600,366285456,185,185,185,185,0
|
|
20231106,151500,366285456,185,185,185,185,0
|
|
20231106,151400,366285456,185,185,185,185,100
|
|
20231106,151300,366266956,184,184,184,184,600
|
|
20231106,151200,366156556,184,185,186,184,1027
|
|
20231106,151100,365966515,186,186,186,186,0
|
|
20231106,151000,365966515,186,186,186,186,0
|
|
20231106,150900,365966515,186,186,186,186,0
|
|
20231106,150800,365966515,186,186,186,186,0
|
|
20231106,150700,365966515,186,185,186,185,965
|
|
20231106,150600,365787450,186,185,186,184,5010
|
|
20231106,150500,364862796,186,186,186,186,6
|
|
20231106,150400,364861680,186,186,186,185,2504
|
|
20231106,150300,364398418,186,185,186,185,1823
|
|
20231106,150200,364061096,186,186,186,186,60
|
|
20231106,150100,364049936,186,187,187,186,51
|
|
20231106,150000,364040424,187,187,187,187,103
|
|
20231106,145900,364021163,187,187,187,187,100
|
|
20231106,145800,364002463,187,187,187,187,0
|
|
20231106,145700,364002463,187,187,188,187,14626
|
|
20231106,145600,361267398,187,187,187,187,4
|
|
20231106,145500,361266650,187,187,187,187,8
|
|
20231106,145400,361265154,186,186,186,186,0
|
|
20231106,145300,361265154,186,187,187,186,14
|
|
20231106,145200,361262545,187,186,187,186,68
|
|
20231106,145100,361249887,185,185,185,185,15
|
|
20231106,145000,361247112,185,185,185,185,0
|
|
20231106,144900,361247112,185,185,185,185,217
|
|
20231106,144800,361206967,187,187,187,187,0
|
|
20231106,144700,361206967,187,187,187,187,2
|
|
20231106,144600,361206593,187,187,187,187,1759
|
|
20231106,144500,360877660,187,187,187,187,30
|
|
20231106,144400,360872050,187,187,187,187,54
|
|
20231106,144300,360861952,187,187,187,187,0
|
|
20231106,144200,360861952,187,186,187,186,6117
|
|
20231106,144100,359724153,186,186,186,186,0
|
|
20231106,144000,359724153,186,186,186,186,5
|
|
20231106,143900,359723223,185,185,185,185,1
|
|
20231106,143800,359723038,185,185,185,185,3
|
|
20231106,143700,359722483,185,185,185,185,400
|
|
20231106,143600,359648483,185,185,185,185,0
|
|
20231106,143500,359648483,185,185,185,185,0
|
|
20231106,143400,359648483,185,185,185,185,0
|
|
20231106,143300,359648483,185,185,185,185,1000
|
|
20231106,143200,359463483,184,184,184,184,0
|
|
20231106,143100,359463483,184,184,184,184,500
|
|
20231106,143000,359371483,186,184,186,184,408
|
|
20231106,142900,359295918,184,184,184,184,299
|
|
20231106,142800,359240902,185,184,185,184,26634
|
|
20231106,142700,354320243,184,184,184,184,1
|
|
20231106,142600,354320059,184,184,184,184,105
|
|
20231106,142500,354300739,184,184,184,184,0
|
|
20231106,142400,354300739,184,184,184,184,1
|
|
20231106,142300,354300555,184,185,185,184,2
|
|
20231106,142200,354300186,183,183,183,183,1
|
|
20231106,142100,354300003,183,183,183,183,0
|
|
20231106,142000,354300003,183,183,183,182,465
|
|
20231106,141900,354215296,183,182,183,182,409
|
|
20231106,141800,354140849,183,183,183,183,2
|
|
20231106,141700,354140483,183,183,183,183,94
|
|
20231106,141600,354123281,183,183,183,183,2048
|
|
20231106,141500,353748497,183,183,183,183,100
|
|
20231106,141400,353730197,183,183,183,183,1
|
|
20231106,141300,353730014,183,184,185,181,36650
|
|
20231106,141200,347070067,186,184,186,184,1023
|
|
20231106,141100,346881789,186,185,186,185,101
|
|
20231106,141000,346863103,186,187,187,185,94
|
|
20231106,140900,346845707,187,185,187,185,1118
|
|
20231106,140800,346638861,187,187,187,187,1
|
|
20231106,140700,346638674,187,187,187,187,0
|
|
20231106,140600,346638674,187,185,187,185,36328
|
|
20231106,140500,339845340,187,187,187,187,0
|
|
20231106,140400,339845340,187,187,187,187,80
|
|
20231106,140300,339830380,187,187,187,187,1302
|
|
20231106,140200,339586906,187,187,187,187,8
|
|
20231106,140100,339585410,186,187,187,186,1088
|
|
20231106,140000,339383040,187,186,187,186,1688
|
|
20231106,135900,339069038,187,186,187,186,2789
|
|
20231106,135800,338550203,186,186,186,186,10
|
|
20231106,135700,338548343,186,186,186,186,2
|
|
20231106,135600,338547971,186,186,186,186,1
|
|
20231106,135500,338547785,186,186,186,186,90
|
|
20231106,135400,338531045,186,186,186,186,202
|
|
20231106,135300,338493473,186,186,186,186,7
|
|
20231106,135200,338492171,186,186,186,185,50
|
|
20231106,135100,338482902,186,185,186,185,2009
|
|
20231106,135000,338111229,185,184,187,184,766
|
|
20231106,134900,337970014,185,185,185,183,3031
|
|
20231106,134800,337414830,185,185,185,185,9
|
|
20231106,134700,337413165,185,185,185,185,1
|
|
20231106,134600,337412980,185,185,185,185,100
|
|
20231106,134500,337394480,185,184,185,184,2440
|
|
20231106,134400,336945390,184,184,184,183,551
|
|
20231106,134300,336844548,184,184,184,184,1
|
|
20231106,134200,336844364,184,184,184,184,189
|
|
20231106,134100,336809588,184,184,184,184,10
|
|
20231106,134000,336807748,184,184,184,184,177
|
|
20231106,133900,336775180,184,184,184,184,11
|
|
20231106,133800,336773156,184,184,184,184,23
|
|
20231106,133700,336768924,184,184,184,183,122
|
|
20231106,133600,336746528,185,185,185,185,0
|
|
20231106,133500,336746528,185,185,185,185,1
|
|
20231106,133400,336746343,185,185,185,185,10
|
|
20231106,133300,336744493,185,185,185,185,0
|
|
20231106,133200,336744493,185,184,185,184,18022
|
|
20231106,133100,333421942,184,184,184,184,239
|
|
20231106,133000,333377966,184,184,184,184,1866
|
|
20231106,132900,333034622,184,184,184,183,1715
|
|
20231106,132800,332720745,184,182,184,182,11730
|
|
20231106,132700,330578758,183,183,183,183,606
|
|
20231106,132600,330467860,183,184,184,183,2354
|
|
20231106,132500,330037045,184,183,184,182,35407
|
|
20231106,132400,323582026,182,185,185,182,13213
|
|
20231106,132300,321163784,184,186,186,184,7823
|
|
20231106,132200,319723982,186,187,187,186,269
|
|
20231106,132100,319673945,187,187,187,187,6
|
|
20231106,132000,319672823,187,187,187,186,3710
|
|
20231106,131900,318982708,187,187,187,187,159
|
|
20231106,131800,318952975,187,187,187,186,666
|
|
20231106,131700,318829013,187,187,187,186,809
|
|
20231106,131600,318677748,187,187,187,187,54
|
|
20231106,131500,318667650,186,187,188,186,62543
|
|
20231106,131400,307009495,186,188,188,185,57377
|
|
20231106,131300,296335956,187,189,189,187,308
|
|
20231106,131200,296278077,188,188,189,187,617
|
|
20231106,131100,296162190,187,188,188,187,298
|
|
20231106,131000,296106296,187,188,189,187,5843
|
|
20231106,130900,295012780,187,188,188,187,3938
|
|
20231106,130800,294275158,187,186,188,186,2321
|
|
20231106,130700,293841597,188,189,190,186,6716
|
|
20231106,130600,292571392,190,189,190,189,1479
|
|
20231106,130500,292290510,190,189,191,189,5743
|
|
20231106,130400,291202277,191,190,192,188,25314
|
|
20231106,130300,286400263,192,184,193,183,119391
|
|
20231106,130200,263761864,184,184,184,184,0
|
|
20231106,130100,263761864,184,184,184,184,0
|
|
20231106,130000,263761864,184,184,184,184,23
|
|
20231106,125900,263757632,184,184,184,184,112
|
|
20231106,125800,263737024,185,185,185,182,3217
|
|
20231106,125700,263151503,183,184,184,183,10000
|
|
20231106,125600,261321493,185,185,185,185,6
|
|
20231106,125500,261320383,185,185,185,183,4863
|
|
20231106,125400,260429681,185,185,185,185,0
|
|
20231106,125300,260429681,185,184,185,184,1051
|
|
20231106,125200,260236296,185,186,186,185,4005
|
|
20231106,125100,259495350,186,186,186,186,10
|
|
20231106,125000,259493490,186,186,186,186,0
|
|
20231106,124900,259493490,186,186,186,186,1
|
|
20231106,124800,259493304,186,186,186,186,0
|
|
20231106,124700,259493304,186,187,187,185,662
|
|
20231106,124600,259370823,187,186,187,185,1501
|
|
20231106,124500,259093133,187,187,187,187,0
|
|
20231106,124400,259093133,187,187,187,187,0
|
|
20231106,124300,259093133,187,187,187,187,8
|
|
20231106,124200,259091637,187,186,187,185,1670
|
|
20231106,124100,258781511,187,187,187,187,0
|
|
20231106,124000,258781511,187,187,187,187,10
|
|
20231106,123900,258779641,187,187,188,187,2499
|
|
20231106,123800,258310030,188,186,188,186,24
|
|
20231106,123700,258305536,188,186,188,186,1608
|
|
20231106,123600,258006406,188,188,188,188,0
|
|
20231106,123500,258006406,188,188,188,188,90
|
|
20231106,123400,257989486,188,188,188,188,0
|
|
20231106,123300,257989486,188,188,188,188,2
|
|
20231106,123200,257989110,188,188,188,188,1
|
|
20231106,123100,257988922,188,188,188,188,0
|
|
20231106,123000,257988922,188,188,188,188,1
|
|
20231106,122900,257988734,187,187,187,187,71
|
|
20231106,122800,257975457,188,188,188,188,4
|
|
20231106,122700,257974705,188,188,188,188,9
|
|
20231106,122600,257973013,188,188,188,188,0
|
|
20231106,122500,257973013,188,188,188,188,111
|
|
20231106,122400,257952145,188,188,188,188,0
|
|
20231106,122300,257952145,188,188,188,188,0
|
|
20231106,122200,257952145,188,188,188,188,10
|
|
20231106,122100,257950265,188,186,188,186,4923
|
|
20231106,122000,257029975,186,187,187,186,51
|
|
20231106,121900,257020488,187,186,187,186,5524
|
|
20231106,121800,255987525,187,187,187,187,100
|
|
20231106,121700,255968825,187,187,187,187,163
|
|
20231106,121600,255938344,186,187,187,186,50
|
|
20231106,121500,255928996,187,187,187,187,8
|
|
20231106,121400,255927500,186,186,186,186,1
|
|
20231106,121300,255927314,184,184,184,184,0
|
|
20231106,121200,255927314,184,186,186,184,2087
|
|
20231106,121100,255540132,186,185,186,185,2600
|
|
20231106,121000,255056582,184,184,184,184,4868
|
|
20231106,120900,254160870,184,184,184,184,0
|
|
20231106,120800,254160870,184,183,184,183,546
|
|
20231106,120700,254060922,184,184,184,184,0
|
|
20231106,120600,254060922,184,184,184,184,1
|
|
20231106,120500,254060738,184,183,184,183,386
|
|
20231106,120400,253990090,184,184,184,184,3
|
|
20231106,120300,253989538,184,184,184,184,1
|
|
20231106,120200,253989354,184,184,184,184,122
|
|
20231106,120100,253966906,184,184,184,184,11
|
|
20231106,120000,253964882,184,185,185,184,291
|
|
20231106,115900,253911337,184,184,184,184,1
|
|
20231106,115800,253911153,185,185,185,185,2
|
|
20231106,115700,253910783,185,185,185,185,100
|
|
20231106,115600,253892283,185,185,185,185,200
|
|
20231106,115500,253855283,186,186,186,186,1
|
|
20231106,115400,253855097,186,186,186,186,6
|
|
20231106,115300,253853981,186,186,186,186,9
|
|
20231106,115200,253852307,186,186,186,186,1
|
|
20231106,115100,253852121,186,186,186,186,60
|
|
20231106,115000,253840961,186,186,186,186,10
|
|
20231106,114900,253839101,186,186,186,186,1
|
|
20231106,114800,253838915,186,186,186,186,8
|
|
20231106,114700,253837427,184,184,184,184,799
|
|
20231106,114600,253690411,186,185,186,185,90
|
|
20231106,114500,253673750,185,185,186,185,547
|
|
20231106,114400,253572039,186,186,186,186,184
|
|
20231106,114300,253537815,186,186,186,185,6812
|
|
20231106,114200,252270883,186,185,186,185,240
|
|
20231106,114100,252226473,185,185,185,185,696
|
|
20231106,114000,252097713,185,185,185,185,14
|
|
20231106,113900,252095123,185,185,185,185,133
|
|
20231106,113800,252070518,185,185,185,185,164
|
|
20231106,113700,252040178,185,185,185,184,615
|
|
20231106,113600,251927010,185,185,185,185,2
|
|
20231106,113500,251926640,185,185,185,185,2786
|
|
20231106,113400,251411230,185,184,185,184,494
|
|
20231106,113300,251320173,185,185,185,184,52
|
|
20231106,113200,251310603,185,185,185,185,554
|
|
20231106,113100,251208113,185,185,185,185,1172
|
|
20231106,113000,250991293,185,185,185,185,0
|
|
20231106,112900,250991293,185,185,185,185,520
|
|
20231106,112800,250895093,185,185,185,185,306
|
|
20231106,112700,250838483,185,185,185,185,3013
|
|
20231106,112600,250281078,185,185,185,185,22
|
|
20231106,112500,250277008,185,185,185,185,99
|
|
20231106,112400,250258693,185,185,185,183,9614
|
|
20231106,112300,248499131,185,185,185,185,1
|
|
20231106,112200,248498946,185,185,185,185,0
|
|
20231106,112100,248498946,185,185,185,185,0
|
|
20231106,112000,248498946,185,185,185,185,185
|
|
20231106,111900,248464721,185,185,185,185,1
|
|
20231106,111800,248464536,183,183,183,183,3
|
|
20231106,111700,248463987,182,184,184,182,30490
|
|
20231106,111600,242878852,185,185,185,185,2157
|
|
20231106,111500,242479807,185,185,185,185,8
|
|
20231106,111400,242478327,185,185,185,185,2
|
|
20231106,111300,242477957,185,185,185,185,10
|
|
20231106,111200,242476107,185,184,185,184,4974
|
|
20231106,111100,241559878,185,185,185,185,6565
|
|
20231106,111000,240345353,186,186,186,186,11
|
|
20231106,110900,240343307,186,187,188,185,2787
|
|
20231106,110800,239827534,188,186,188,185,7717
|
|
20231106,110700,238383115,186,186,186,185,883
|
|
20231106,110600,238219177,187,187,187,187,4
|
|
20231106,110500,238218429,187,186,187,186,2636
|
|
20231106,110400,237728132,187,187,187,187,26
|
|
20231106,110300,237723270,187,187,187,186,3102
|
|
20231106,110200,237146071,187,187,187,187,31
|
|
20231106,110100,237140274,187,187,187,187,31
|
|
20231106,110000,237134477,187,188,188,187,2
|
|
20231106,105900,237134102,188,187,188,187,493
|
|
20231106,105800,237041824,187,188,188,187,30
|
|
20231106,105700,237036198,188,188,188,188,2
|
|
20231106,105600,237035822,188,186,188,186,13281
|
|
20231106,105500,234552295,187,187,187,186,2070
|
|
20231106,105400,234165215,185,185,185,185,0
|
|
20231106,105300,234165215,185,187,187,185,3658
|
|
20231106,105200,233481174,187,187,187,186,4
|
|
20231106,105100,233480428,187,188,188,187,58717
|
|
20231106,105000,222500322,188,189,189,187,33115
|
|
20231106,104900,216294540,189,189,189,189,99
|
|
20231106,104800,216275829,189,189,189,188,160
|
|
20231106,104700,216245689,189,190,190,189,6701
|
|
20231106,104600,214973195,190,188,190,188,18670
|
|
20231106,104500,211450174,188,187,188,187,8154
|
|
20231106,104400,209919174,187,189,189,187,41421
|
|
20231106,104300,202160015,188,186,188,186,10901
|
|
20231106,104200,200119139,185,185,187,185,7987
|
|
20231106,104100,198637026,184,184,184,184,1244
|
|
20231106,104000,198408130,185,185,185,185,0
|
|
20231106,103900,198408130,185,184,185,184,90
|
|
20231106,103800,198391481,185,185,185,184,3
|
|
20231106,103700,198390927,183,184,185,183,476
|
|
20231106,103600,198303441,184,184,184,184,190
|
|
20231106,103500,198268481,184,184,184,184,3772
|
|
20231106,103400,197574433,183,183,183,183,1175
|
|
20231106,103300,197359408,183,183,183,183,38
|
|
20231106,103200,197352454,183,182,183,182,761
|
|
20231106,103100,197213951,182,182,182,182,3081
|
|
20231106,103000,196653209,182,183,184,182,9874
|
|
20231106,102900,194855912,182,183,183,182,3101
|
|
20231106,102800,194291432,183,184,184,182,1913
|
|
20231106,102700,193939860,183,184,184,183,1748
|
|
20231106,102600,193619973,184,184,185,183,2049
|
|
20231106,102500,193244284,185,184,185,184,246
|
|
20231106,102400,193198910,184,184,184,183,2538
|
|
20231106,102300,192733426,185,185,185,183,1898
|
|
20231106,102200,192385925,184,184,185,184,613
|
|
20231106,102100,192273132,185,185,185,185,1585
|
|
20231106,102000,191979907,186,184,186,183,18383
|
|
20231106,101900,188599945,184,185,185,183,23835
|
|
20231106,101800,184218955,186,187,187,185,539
|
|
20231106,101700,184119024,187,187,187,187,200
|
|
20231106,101600,184081624,187,187,187,187,113
|
|
20231106,101500,184060493,186,187,187,186,915
|
|
20231106,101400,183889789,187,187,187,187,548
|
|
20231106,101300,183787313,184,187,187,184,13620
|
|
20231106,101200,181265795,187,186,188,186,2972
|
|
20231106,101100,180712416,185,189,189,184,39376
|
|
20231106,101000,173383007,189,189,189,188,594
|
|
20231106,100900,173270942,189,190,190,189,2846
|
|
20231106,100800,172731316,190,189,190,188,4877
|
|
20231106,100700,171809162,189,190,190,188,2313
|
|
20231106,100600,171371013,190,190,190,188,3476
|
|
20231106,100500,170713859,190,192,192,188,39568
|
|
20231106,100400,163250557,191,191,192,188,9375
|
|
20231106,100300,161469175,190,190,192,188,20271
|
|
20231106,100200,157607707,189,193,193,189,65032
|
|
20231106,100100,145199379,192,192,193,190,12094
|
|
20231106,100000,142877645,190,191,192,190,7088
|
|
20231106,095900,141524447,190,190,192,189,12163
|
|
20231106,095800,139205794,189,193,193,189,43901
|
|
20231106,095700,130819033,192,192,193,191,66696
|
|
20231106,095600,117999154,193,190,194,190,65845
|
|
20231106,095500,105307308,192,190,192,189,9710
|
|
20231106,095400,103452516,192,188,192,188,45214
|
|
20231106,095300,94834957,190,187,190,187,8150
|
|
20231106,095200,93295792,189,188,190,187,6587
|
|
20231106,095100,92055102,190,187,190,187,4479
|
|
20231106,095000,91209143,188,188,190,187,7576
|
|
20231106,094900,89785413,190,187,190,187,11286
|
|
20231106,094800,87655966,188,186,190,185,6790
|
|
20231106,094700,86382626,185,187,187,185,2260
|
|
20231106,094600,85961222,186,186,187,185,3521
|
|
20231106,094500,85304785,185,186,186,184,746
|
|
20231106,094400,85166631,184,185,187,184,11023
|
|
20231106,094300,83120809,184,187,187,184,21106
|
|
20231106,094200,79212346,186,187,190,185,33888
|
|
20231106,094100,72879124,186,191,192,186,73095
|
|
20231106,094000,58973999,190,192,193,189,48281
|
|
20231106,093900,49728853,188,184,193,183,150226
|
|
20231106,093800,21426124,184,184,184,184,4
|
|
20231106,093700,21425388,184,183,184,183,424
|
|
20231106,093600,21347757,183,183,183,183,2595
|
|
20231106,093500,20872872,183,183,183,183,1145
|
|
20231106,093400,20663337,183,183,183,183,5011
|
|
20231106,093300,19746324,183,184,184,183,181
|
|
20231106,093200,19713100,184,184,184,184,46
|
|
20231106,093100,19704636,183,184,184,183,151
|
|
20231106,093000,19676902,183,183,183,183,0
|
|
20231106,092900,19676902,183,183,183,183,0
|
|
20231106,092800,19676902,183,183,183,183,139
|
|
20231106,092700,19651465,183,183,183,183,0
|
|
20231106,092600,19651465,183,182,183,182,3293
|
|
20231106,092500,19048847,182,182,182,182,10
|
|
20231106,092400,19047027,184,184,184,184,0
|
|
20231106,092300,19047027,184,184,184,182,259
|
|
20231106,092200,18999780,182,182,182,182,510
|
|
20231106,092100,18906960,182,182,182,182,0
|
|
20231106,092000,18906960,182,182,182,182,1531
|
|
20231106,091900,18628318,182,183,183,182,947
|
|
20231106,091800,18455728,183,183,183,183,170
|
|
20231106,091700,18424618,184,184,184,184,14
|
|
20231106,091600,18422042,184,184,184,184,3
|
|
20231106,091500,18421490,184,184,184,184,4
|
|
20231106,091400,18420754,184,184,184,184,500
|
|
20231106,091300,18328754,182,183,183,182,9701
|
|
20231106,091200,16562921,183,184,184,183,31
|
|
20231106,091100,16557218,184,184,184,183,17100
|
|
20231106,091000,13427786,184,184,184,184,5
|
|
20231106,090900,13426866,184,185,186,184,5188
|
|
20231106,090800,12465828,185,185,185,185,1622
|
|
20231106,090700,12165758,185,185,185,185,226
|
|
20231106,090600,12123948,185,186,187,185,2196
|
|
20231106,090500,11716075,189,186,190,186,6754
|
|
20231106,090400,10447081,183,183,187,183,20181
|
|
20231106,090300,6725730,182,181,183,181,21467
|
|
20231106,090200,2813836,181,180,182,180,5767
|
|
20231106,090100,1765620,180,178,180,178,5256
|
|
20231106,090000,821648,178,178,178,178,4616
|