659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,195600,256028619,158,158,158,158,8304
|
|
20231109,195500,256028619,158,158,158,158,0
|
|
20231109,195400,256028619,158,158,158,158,0
|
|
20231109,195300,256028619,158,158,158,158,0
|
|
20231109,195200,256028619,158,158,158,158,0
|
|
20231109,195100,256028619,158,158,158,158,0
|
|
20231109,195000,256028619,158,158,158,158,0
|
|
20231109,194900,256028619,158,158,158,158,0
|
|
20231109,194800,256028619,158,158,158,158,0
|
|
20231109,194700,256028619,158,158,158,158,0
|
|
20231109,194600,256028619,158,158,158,158,0
|
|
20231109,194500,256028619,158,158,158,158,0
|
|
20231109,194400,256028619,158,158,158,158,0
|
|
20231109,194300,256028619,158,158,158,158,0
|
|
20231109,194200,256028619,158,158,158,158,0
|
|
20231109,194100,256028619,158,158,158,158,0
|
|
20231109,194000,256028619,158,158,158,158,0
|
|
20231109,193900,256028619,158,158,158,158,0
|
|
20231109,193800,256028619,158,158,158,158,0
|
|
20231109,193700,256028619,158,158,158,158,0
|
|
20231109,193600,256028619,158,158,158,158,0
|
|
20231109,193500,256028619,158,158,158,158,0
|
|
20231109,193400,256028619,158,158,158,158,0
|
|
20231109,193300,256028619,158,158,158,158,0
|
|
20231109,193200,256028619,158,158,158,158,0
|
|
20231109,193100,256028619,158,158,158,158,0
|
|
20231109,193000,256028619,158,158,158,158,0
|
|
20231109,192900,256028619,158,158,158,158,0
|
|
20231109,192800,256028619,158,158,158,158,0
|
|
20231109,192700,256028619,158,158,158,158,0
|
|
20231109,192600,256028619,158,158,158,158,8304
|
|
20231109,192500,256028619,158,158,158,158,0
|
|
20231109,192400,256028619,158,158,158,158,0
|
|
20231109,192300,256028619,158,158,158,158,0
|
|
20231109,192200,256028619,158,158,158,158,0
|
|
20231109,192100,256028619,158,158,158,158,0
|
|
20231109,192000,256028619,158,158,158,158,0
|
|
20231109,191900,256028619,158,158,158,158,0
|
|
20231109,191800,256028619,158,158,158,158,0
|
|
20231109,191700,256028619,158,158,158,158,0
|
|
20231109,191600,256028619,158,158,158,158,0
|
|
20231109,191500,256028619,158,158,158,158,0
|
|
20231109,191400,256028619,158,158,158,158,0
|
|
20231109,191300,256028619,158,158,158,158,0
|
|
20231109,191200,256028619,158,158,158,158,0
|
|
20231109,191100,256028619,158,158,158,158,0
|
|
20231109,191000,256028619,158,158,158,158,0
|
|
20231109,190900,256028619,158,158,158,158,0
|
|
20231109,190800,256028619,158,158,158,158,0
|
|
20231109,190700,256028619,158,158,158,158,0
|
|
20231109,190600,256028619,158,158,158,158,0
|
|
20231109,190500,256028619,158,158,158,158,0
|
|
20231109,190400,256028619,158,158,158,158,0
|
|
20231109,190300,256028619,158,158,158,158,0
|
|
20231109,190200,256028619,158,158,158,158,0
|
|
20231109,190100,256028619,158,158,158,158,0
|
|
20231109,190000,256028619,158,158,158,158,0
|
|
20231109,185900,256028619,158,158,158,158,0
|
|
20231109,185800,256028619,158,158,158,158,0
|
|
20231109,185700,256028619,158,158,158,158,0
|
|
20231109,185600,256028619,158,158,158,158,8304
|
|
20231109,185500,256028619,158,158,158,158,0
|
|
20231109,185400,256028619,158,158,158,158,0
|
|
20231109,185300,256028619,158,158,158,158,0
|
|
20231109,185200,256028619,158,158,158,158,0
|
|
20231109,185100,256028619,158,158,158,158,0
|
|
20231109,185000,256028619,158,158,158,158,0
|
|
20231109,184900,256028619,158,158,158,158,0
|
|
20231109,184800,256028619,158,158,158,158,0
|
|
20231109,184700,256028619,158,158,158,158,0
|
|
20231109,184600,256028619,158,158,158,158,0
|
|
20231109,184500,256028619,158,158,158,158,0
|
|
20231109,184400,256028619,158,158,158,158,0
|
|
20231109,184300,256028619,158,158,158,158,0
|
|
20231109,184200,256028619,158,158,158,158,0
|
|
20231109,184100,256028619,158,158,158,158,0
|
|
20231109,184000,256028619,158,158,158,158,0
|
|
20231109,183900,256028619,158,158,158,158,0
|
|
20231109,183800,256028619,158,158,158,158,0
|
|
20231109,183700,256028619,158,158,158,158,0
|
|
20231109,183600,256028619,158,158,158,158,0
|
|
20231109,183500,256028619,158,158,158,158,0
|
|
20231109,183400,256028619,158,158,158,158,0
|
|
20231109,183300,256028619,158,158,158,158,0
|
|
20231109,183200,256028619,158,158,158,158,0
|
|
20231109,183100,256028619,158,158,158,158,0
|
|
20231109,183000,256028619,158,158,158,158,0
|
|
20231109,182900,256028619,158,158,158,158,0
|
|
20231109,182800,256028619,158,158,158,158,0
|
|
20231109,182700,256028619,158,158,158,158,0
|
|
20231109,182600,256028619,158,158,158,158,8304
|
|
20231109,182500,256028619,158,158,158,158,0
|
|
20231109,182400,256028619,158,158,158,158,0
|
|
20231109,182300,256028619,158,158,158,158,0
|
|
20231109,182200,256028619,158,158,158,158,0
|
|
20231109,182100,256028619,158,158,158,158,0
|
|
20231109,182000,256028619,158,158,158,158,0
|
|
20231109,181900,256028619,158,158,158,158,0
|
|
20231109,181800,256028619,158,158,158,158,0
|
|
20231109,181700,256028619,158,158,158,158,0
|
|
20231109,181600,256028619,158,158,158,158,0
|
|
20231109,181500,256028619,158,158,158,158,0
|
|
20231109,181400,256028619,158,158,158,158,0
|
|
20231109,181300,256028619,158,158,158,158,0
|
|
20231109,181200,256028619,158,158,158,158,0
|
|
20231109,181100,256028619,158,158,158,158,0
|
|
20231109,181000,256028619,158,158,158,158,0
|
|
20231109,180900,256028619,158,158,158,158,0
|
|
20231109,180800,256028619,158,158,158,158,0
|
|
20231109,180700,256028619,158,158,158,158,0
|
|
20231109,180600,256028619,158,158,158,158,0
|
|
20231109,180500,256028619,158,158,158,158,0
|
|
20231109,180400,256028619,158,158,158,158,0
|
|
20231109,180300,256028619,158,158,158,158,0
|
|
20231109,180200,256028619,158,158,158,158,0
|
|
20231109,180100,256028619,158,158,158,158,0
|
|
20231109,180000,256028619,158,158,158,158,0
|
|
20231109,175900,256028619,158,158,158,158,0
|
|
20231109,175800,256028619,158,158,158,158,0
|
|
20231109,175700,256028619,158,158,158,158,0
|
|
20231109,175600,256028619,158,158,158,158,8304
|
|
20231109,175500,256028619,158,158,158,158,0
|
|
20231109,175400,256028619,158,158,158,158,0
|
|
20231109,175300,256028619,158,158,158,158,0
|
|
20231109,175200,256028619,158,158,158,158,0
|
|
20231109,175100,256028619,158,158,158,158,0
|
|
20231109,175000,256028619,158,158,158,158,0
|
|
20231109,174900,256028619,158,158,158,158,0
|
|
20231109,174800,256028619,158,158,158,158,0
|
|
20231109,174700,256028619,158,158,158,158,0
|
|
20231109,174600,256028619,158,158,158,158,0
|
|
20231109,174500,256028619,158,158,158,158,0
|
|
20231109,174400,256028619,158,158,158,158,0
|
|
20231109,174300,256028619,158,158,158,158,0
|
|
20231109,174200,256028619,158,158,158,158,0
|
|
20231109,174100,256028619,158,158,158,158,0
|
|
20231109,174000,256028619,158,158,158,158,0
|
|
20231109,173900,256028619,158,158,158,158,0
|
|
20231109,173800,256028619,158,158,158,158,0
|
|
20231109,173700,256028619,158,158,158,158,0
|
|
20231109,173600,256028619,158,158,158,158,0
|
|
20231109,173500,256028619,158,158,158,158,0
|
|
20231109,173400,256028619,158,158,158,158,0
|
|
20231109,173300,256028619,158,158,158,158,0
|
|
20231109,173200,256028619,158,158,158,158,0
|
|
20231109,173100,256028619,158,158,158,158,0
|
|
20231109,173000,256028619,158,158,158,158,0
|
|
20231109,172900,256028619,158,158,158,158,0
|
|
20231109,172800,256028619,158,158,158,158,0
|
|
20231109,172700,256028619,158,158,158,158,0
|
|
20231109,172600,256028619,158,158,158,158,8304
|
|
20231109,172500,256028619,158,158,158,158,0
|
|
20231109,172400,256028619,158,158,158,158,0
|
|
20231109,172300,256028619,158,158,158,158,0
|
|
20231109,172200,256028619,158,158,158,158,0
|
|
20231109,172100,256028619,158,158,158,158,0
|
|
20231109,172000,256028619,158,158,158,158,0
|
|
20231109,171900,256028619,158,158,158,158,0
|
|
20231109,171800,256028619,158,158,158,158,0
|
|
20231109,171700,256028619,158,158,158,158,0
|
|
20231109,171600,256028619,158,158,158,158,0
|
|
20231109,171500,256028619,158,158,158,158,0
|
|
20231109,171400,256028619,158,158,158,158,0
|
|
20231109,171300,256028619,158,158,158,158,0
|
|
20231109,171200,256028619,158,158,158,158,0
|
|
20231109,171100,256028619,158,158,158,158,0
|
|
20231109,171000,256028619,158,158,158,158,0
|
|
20231109,170900,256028619,158,158,158,158,0
|
|
20231109,170800,256028619,158,158,158,158,0
|
|
20231109,170700,256028619,158,158,158,158,0
|
|
20231109,170600,256028619,158,158,158,158,0
|
|
20231109,170500,256028619,158,158,158,158,0
|
|
20231109,170400,256028619,158,158,158,158,0
|
|
20231109,170300,256028619,158,158,158,158,0
|
|
20231109,170200,256028619,158,158,158,158,0
|
|
20231109,170100,256028619,158,158,158,158,0
|
|
20231109,170000,256028619,158,158,158,158,0
|
|
20231109,165900,256028619,158,158,158,158,0
|
|
20231109,165800,256028619,158,158,158,158,0
|
|
20231109,165700,256028619,158,158,158,158,0
|
|
20231109,165600,256028619,158,158,158,158,8304
|
|
20231109,165500,256028619,158,158,158,158,0
|
|
20231109,165400,256028619,158,158,158,158,0
|
|
20231109,165300,256028619,158,158,158,158,0
|
|
20231109,165200,256028619,158,158,158,158,0
|
|
20231109,165100,256028619,158,158,158,158,0
|
|
20231109,165000,256028619,158,158,158,158,0
|
|
20231109,164900,256028619,158,158,158,158,0
|
|
20231109,164800,256028619,158,158,158,158,0
|
|
20231109,164700,256028619,158,158,158,158,0
|
|
20231109,164600,256028619,158,158,158,158,0
|
|
20231109,164500,256028619,158,158,158,158,0
|
|
20231109,164400,256028619,158,158,158,158,0
|
|
20231109,164300,256028619,158,158,158,158,0
|
|
20231109,164200,256028619,158,158,158,158,0
|
|
20231109,164100,256028619,158,158,158,158,0
|
|
20231109,164000,256028619,158,158,158,158,0
|
|
20231109,163900,256028619,158,158,158,158,0
|
|
20231109,163800,256028619,158,158,158,158,0
|
|
20231109,163700,256028619,158,158,158,158,0
|
|
20231109,163600,256028619,158,158,158,158,0
|
|
20231109,163500,256028619,158,158,158,158,0
|
|
20231109,163400,256028619,158,158,158,158,0
|
|
20231109,163300,256028619,158,158,158,158,0
|
|
20231109,163200,256028619,158,158,158,158,0
|
|
20231109,163100,256028619,158,158,158,158,0
|
|
20231109,163000,256028619,158,158,158,158,0
|
|
20231109,162900,256028619,158,158,158,158,0
|
|
20231109,162800,256028619,158,158,158,158,0
|
|
20231109,162700,256028619,158,158,158,158,0
|
|
20231109,162600,256028619,158,158,158,158,8304
|
|
20231109,162500,256028619,158,158,158,158,0
|
|
20231109,162400,256028619,158,158,158,158,0
|
|
20231109,162300,256028619,158,158,158,158,0
|
|
20231109,162200,256028619,158,158,158,158,0
|
|
20231109,162100,256028619,158,158,158,158,0
|
|
20231109,162000,256028619,158,158,158,158,0
|
|
20231109,161900,256028619,158,158,158,158,0
|
|
20231109,161800,256028619,158,158,158,158,0
|
|
20231109,161700,256028619,158,158,158,158,0
|
|
20231109,161600,256028619,158,158,158,158,0
|
|
20231109,161500,256028619,158,158,158,158,0
|
|
20231109,161400,256028619,158,158,158,158,0
|
|
20231109,161300,256028619,158,158,158,158,0
|
|
20231109,161200,256028619,158,158,158,158,0
|
|
20231109,161100,256028619,158,158,158,158,0
|
|
20231109,161000,256028619,158,158,158,158,0
|
|
20231109,160900,256028619,158,158,158,158,0
|
|
20231109,160800,256028619,158,158,158,158,0
|
|
20231109,160700,256028619,158,158,158,158,0
|
|
20231109,160600,256028619,158,158,158,158,0
|
|
20231109,160500,256028619,158,158,158,158,0
|
|
20231109,160400,256028619,158,158,158,158,0
|
|
20231109,160300,256028619,158,158,158,158,0
|
|
20231109,160200,256028619,158,158,158,158,0
|
|
20231109,160100,256028619,158,158,158,158,0
|
|
20231109,160000,256028619,158,158,158,158,0
|
|
20231109,155900,256028619,158,158,158,158,0
|
|
20231109,155800,256028619,158,158,158,158,0
|
|
20231109,155700,256028619,158,158,158,158,0
|
|
20231109,155600,256028619,158,158,158,158,8304
|
|
20231109,155500,256028619,158,158,158,158,0
|
|
20231109,155400,256028619,158,158,158,158,0
|
|
20231109,155300,256028619,158,158,158,158,0
|
|
20231109,155200,256028619,158,158,158,158,0
|
|
20231109,155100,256028619,158,158,158,158,0
|
|
20231109,155000,256028619,158,158,158,158,0
|
|
20231109,154900,256028619,158,158,158,158,0
|
|
20231109,154800,256028619,158,158,158,158,0
|
|
20231109,154700,256028619,158,158,158,158,0
|
|
20231109,154600,256028619,158,158,158,158,0
|
|
20231109,154500,256028619,158,158,158,158,0
|
|
20231109,154400,256028619,158,158,158,158,0
|
|
20231109,154300,256028619,158,158,158,158,0
|
|
20231109,154200,256028619,158,158,158,158,0
|
|
20231109,154100,256028619,158,158,158,158,0
|
|
20231109,154000,256028619,158,158,158,158,0
|
|
20231109,153900,256028619,158,158,158,158,0
|
|
20231109,153800,256028619,158,158,158,158,0
|
|
20231109,153700,256028619,158,158,158,158,0
|
|
20231109,153600,256028619,158,158,158,158,0
|
|
20231109,153500,256028619,158,158,158,158,0
|
|
20231109,153400,256028619,158,158,158,158,0
|
|
20231109,153300,256028619,158,158,158,158,0
|
|
20231109,153200,256028619,158,158,158,158,0
|
|
20231109,153100,256028619,158,158,158,158,0
|
|
20231109,153000,256028619,158,158,158,158,8304
|
|
20231109,152900,254716587,157,157,157,157,0
|
|
20231109,152800,254716587,157,157,157,157,0
|
|
20231109,152700,254716587,157,157,157,157,0
|
|
20231109,152600,254716587,157,157,157,157,0
|
|
20231109,152500,254716587,157,157,157,157,0
|
|
20231109,152400,254716587,157,157,157,157,0
|
|
20231109,152300,254716587,157,157,157,157,0
|
|
20231109,152200,254716587,157,157,157,157,0
|
|
20231109,152100,254716587,157,157,157,157,0
|
|
20231109,152000,254716587,157,157,157,157,0
|
|
20231109,151900,254716587,157,156,157,156,13526
|
|
20231109,151800,252605505,157,157,157,157,13913
|
|
20231109,151700,250421164,157,157,157,157,13
|
|
20231109,151600,250419123,157,157,157,157,25183
|
|
20231109,151500,246465392,157,157,157,157,143
|
|
20231109,151400,246442941,157,157,157,157,5316
|
|
20231109,151300,245608329,157,157,157,157,16
|
|
20231109,151200,245605817,157,157,157,157,13
|
|
20231109,151100,245603776,157,157,157,157,13
|
|
20231109,151000,245601735,157,157,157,157,13
|
|
20231109,150900,245599694,157,157,157,157,16
|
|
20231109,150800,245597182,157,157,157,157,13
|
|
20231109,150700,245595141,157,157,157,157,1606
|
|
20231109,150600,245342999,157,157,157,157,18
|
|
20231109,150500,245340173,157,157,157,157,14
|
|
20231109,150400,245337975,157,157,157,157,19831
|
|
20231109,150300,242224508,157,157,157,157,20
|
|
20231109,150200,242221368,157,157,157,157,14
|
|
20231109,150100,242219170,157,157,157,157,2122
|
|
20231109,150000,241886016,157,157,157,157,5014
|
|
20231109,145900,241098818,157,157,157,157,23
|
|
20231109,145800,241095207,157,157,157,157,13
|
|
20231109,145700,241093166,157,157,157,157,1815
|
|
20231109,145600,240808211,157,156,157,156,3014
|
|
20231109,145500,240338013,157,157,157,156,21809
|
|
20231109,145400,236917000,157,157,157,157,13
|
|
20231109,145300,236914959,157,157,157,157,14
|
|
20231109,145200,236912761,157,157,157,157,13
|
|
20231109,145100,236910720,157,157,157,157,14
|
|
20231109,145000,236908522,157,157,157,157,13
|
|
20231109,144900,236906481,157,157,157,157,14
|
|
20231109,144800,236904283,157,156,157,156,483
|
|
20231109,144700,236828922,156,156,157,156,934
|
|
20231109,144600,236683203,156,156,157,156,400
|
|
20231109,144500,236620689,157,156,157,156,2126
|
|
20231109,144400,236288920,156,156,156,156,813
|
|
20231109,144300,236162092,157,155,157,155,3934
|
|
20231109,144200,235548370,156,156,156,156,75
|
|
20231109,144100,235536670,155,156,156,155,114
|
|
20231109,144000,235518926,156,156,156,156,9100
|
|
20231109,143900,234099326,157,156,157,156,933
|
|
20231109,143800,233953759,157,157,157,157,13
|
|
20231109,143700,233951718,157,156,157,156,37444
|
|
20231109,143600,228110440,156,156,156,156,411
|
|
20231109,143500,228046324,156,156,156,156,13
|
|
20231109,143400,228044296,156,156,156,156,13
|
|
20231109,143300,228042268,156,156,156,156,15
|
|
20231109,143200,228039928,157,156,157,156,15
|
|
20231109,143100,228037574,157,156,157,156,1613
|
|
20231109,143000,227784541,157,157,157,157,13
|
|
20231109,142900,227782500,157,157,157,157,14
|
|
20231109,142800,227780302,157,157,157,157,2000
|
|
20231109,142700,227466302,157,157,157,157,2268
|
|
20231109,142600,227110226,157,156,157,156,41862
|
|
20231109,142500,220579740,156,156,156,156,20013
|
|
20231109,142400,217457712,156,156,156,156,13
|
|
20231109,142300,217455684,156,156,156,156,14
|
|
20231109,142200,217453500,156,156,156,156,13
|
|
20231109,142100,217451472,156,156,156,156,13
|
|
20231109,142000,217449444,156,156,156,156,13
|
|
20231109,141900,217447416,156,156,156,156,14
|
|
20231109,141800,217445232,156,156,156,156,13
|
|
20231109,141700,217443204,156,156,156,156,3013
|
|
20231109,141600,216973176,156,156,156,156,14
|
|
20231109,141500,216970992,156,156,156,156,13
|
|
20231109,141400,216968964,156,156,156,156,13
|
|
20231109,141300,216966936,156,155,156,155,1514
|
|
20231109,141200,216732252,156,156,156,156,13
|
|
20231109,141100,216730224,156,156,156,156,13
|
|
20231109,141000,216728196,156,156,156,156,16
|
|
20231109,140900,216725700,156,156,156,156,14
|
|
20231109,140800,216723516,156,156,156,156,10013
|
|
20231109,140700,215161488,156,156,156,156,13
|
|
20231109,140600,215159460,156,156,156,156,14
|
|
20231109,140500,215157276,156,156,156,156,14
|
|
20231109,140400,215155092,156,156,156,156,13
|
|
20231109,140300,215153064,156,156,156,156,14
|
|
20231109,140200,215150880,156,156,156,156,14
|
|
20231109,140100,215148696,156,156,156,156,13
|
|
20231109,140000,215146668,156,156,156,156,18
|
|
20231109,135900,215143860,156,156,156,156,14
|
|
20231109,135800,215141676,156,156,156,156,13
|
|
20231109,135700,215139648,156,156,156,156,13
|
|
20231109,135600,215137620,156,156,156,154,6615
|
|
20231109,135500,214118680,156,156,156,156,15
|
|
20231109,135400,214116340,156,155,156,154,19016
|
|
20231109,135300,211185242,156,156,156,156,14
|
|
20231109,135200,211183058,156,156,156,156,14
|
|
20231109,135100,211180874,156,156,156,156,117
|
|
20231109,135000,211162622,156,156,156,156,14
|
|
20231109,134900,211160438,156,156,156,154,36
|
|
20231109,134800,211154858,156,156,156,156,366
|
|
20231109,134700,211097762,155,156,156,155,16226
|
|
20231109,134600,208582715,155,155,156,155,20095
|
|
20231109,134500,205467975,155,155,155,155,34
|
|
20231109,134400,205462705,155,155,155,155,13
|
|
20231109,134300,205460690,155,155,155,155,17
|
|
20231109,134200,205458055,155,155,155,155,963
|
|
20231109,134100,205308790,155,155,155,155,13
|
|
20231109,134000,205306775,155,155,155,155,13
|
|
20231109,133900,205304760,155,155,155,155,15
|
|
20231109,133800,205302435,155,155,155,155,14
|
|
20231109,133700,205300265,155,154,155,154,40014
|
|
20231109,133600,199138095,154,154,154,154,20
|
|
20231109,133500,199135015,154,154,154,154,39
|
|
20231109,133400,199129009,154,154,154,154,113
|
|
20231109,133300,199111607,154,154,154,154,116
|
|
20231109,133200,199093743,154,154,154,154,113
|
|
20231109,133100,199076341,154,154,154,154,1926
|
|
20231109,133000,198779737,154,155,155,154,4627
|
|
20231109,132900,198064179,155,155,155,155,258
|
|
20231109,132800,198024189,155,155,155,155,15
|
|
20231109,132700,198021864,155,155,155,155,18
|
|
20231109,132600,198019074,155,155,155,155,528
|
|
20231109,132500,197937234,155,155,155,155,14
|
|
20231109,132400,197935064,155,155,155,155,15
|
|
20231109,132300,197932739,155,155,155,155,14
|
|
20231109,132200,197930569,155,155,155,155,14
|
|
20231109,132100,197928399,155,155,155,155,13
|
|
20231109,132000,197926384,155,155,155,155,14
|
|
20231109,131900,197924214,155,155,155,155,17
|
|
20231109,131800,197921579,155,155,155,155,24
|
|
20231109,131700,197917859,155,154,155,154,611
|
|
20231109,131600,197823552,154,154,154,154,12650
|
|
20231109,131500,195875452,154,154,154,154,5051
|
|
20231109,131400,195097598,154,154,154,154,56
|
|
20231109,131300,195088974,154,154,154,154,106
|
|
20231109,131200,195072650,154,154,154,154,15060
|
|
20231109,131100,192753410,154,154,154,154,63
|
|
20231109,131000,192743708,154,153,154,153,30013
|
|
20231109,130900,188151706,154,154,154,154,18
|
|
20231109,130800,188148934,154,154,154,154,19
|
|
20231109,130700,188146008,154,154,154,154,354
|
|
20231109,130600,188091492,154,154,154,154,119
|
|
20231109,130500,188073166,154,154,154,154,63
|
|
20231109,130400,188063464,154,154,154,154,113
|
|
20231109,130300,188046062,154,155,155,154,72
|
|
20231109,130200,188034959,155,155,155,155,15
|
|
20231109,130100,188032634,155,155,155,155,474
|
|
20231109,130000,187959164,155,155,155,155,84
|
|
20231109,125900,187946144,155,155,155,155,15
|
|
20231109,125800,187943819,155,155,155,155,13
|
|
20231109,125700,187941804,154,154,155,154,2052
|
|
20231109,125600,187625778,154,154,155,154,2692
|
|
20231109,125500,187211196,155,155,155,155,165
|
|
20231109,125400,187185621,155,155,155,155,13
|
|
20231109,125300,187183606,154,155,155,154,37
|
|
20231109,125200,187177891,155,153,155,153,368
|
|
20231109,125100,187121557,155,155,155,153,19
|
|
20231109,125000,187118614,155,155,155,155,13
|
|
20231109,124900,187116599,155,154,155,154,7471
|
|
20231109,124800,185966051,154,156,156,154,55560
|
|
20231109,124700,177409797,156,156,156,156,22
|
|
20231109,124600,177406365,156,156,156,156,14
|
|
20231109,124500,177404181,156,155,156,155,135
|
|
20231109,124400,177383243,156,156,156,156,15
|
|
20231109,124300,177380903,156,156,156,156,23
|
|
20231109,124200,177377315,156,156,156,155,4670
|
|
20231109,124100,176653450,156,156,156,156,14
|
|
20231109,124000,176651266,156,156,156,156,17
|
|
20231109,123900,176648614,156,156,156,156,17
|
|
20231109,123800,176645962,156,156,156,156,20
|
|
20231109,123700,176642842,156,155,156,155,23
|
|
20231109,123600,176639264,156,156,156,156,17
|
|
20231109,123500,176636612,156,156,156,156,16
|
|
20231109,123400,176634116,156,156,156,156,15
|
|
20231109,123300,176631776,156,156,156,156,14
|
|
20231109,123200,176629592,156,156,156,156,14
|
|
20231109,123100,176627408,156,156,156,156,19
|
|
20231109,123000,176624444,156,156,156,156,19
|
|
20231109,122900,176621480,156,156,156,156,22
|
|
20231109,122800,176618048,156,156,156,156,130
|
|
20231109,122700,176597768,156,156,156,156,49
|
|
20231109,122600,176590124,156,156,156,156,15
|
|
20231109,122500,176587784,156,156,156,156,317
|
|
20231109,122400,176538332,156,156,156,156,1627
|
|
20231109,122300,176284520,156,156,156,156,1014
|
|
20231109,122200,176126336,156,156,156,156,13
|
|
20231109,122100,176124308,156,154,156,154,426
|
|
20231109,122000,176058046,155,155,155,155,24
|
|
20231109,121900,176054326,156,156,156,156,25
|
|
20231109,121800,176050426,156,156,156,156,13
|
|
20231109,121700,176048398,156,154,156,154,17239
|
|
20231109,121600,173393566,156,156,156,156,5014
|
|
20231109,121500,172611382,156,155,156,155,1319
|
|
20231109,121400,172406262,156,155,156,155,338
|
|
20231109,121300,172353859,156,156,156,156,14
|
|
20231109,121200,172351675,156,156,156,156,13
|
|
20231109,121100,172349647,156,154,156,154,3079
|
|
20231109,121000,171875323,156,155,156,154,21200
|
|
20231109,120900,168608520,155,154,155,154,15
|
|
20231109,120800,168606196,155,155,155,155,29
|
|
20231109,120700,168601701,155,155,155,155,1299
|
|
20231109,120600,168400356,155,155,155,154,3676
|
|
20231109,120500,167833551,156,155,156,155,95
|
|
20231109,120400,167818813,156,156,156,156,33
|
|
20231109,120300,167813665,156,156,156,156,14
|
|
20231109,120200,167811481,156,156,156,156,13
|
|
20231109,120100,167809453,156,155,156,155,47013
|
|
20231109,120000,160522425,157,157,157,157,14
|
|
20231109,115900,160520227,157,157,157,157,14
|
|
20231109,115800,160518029,157,157,157,157,13
|
|
20231109,115700,160515988,157,157,157,157,13
|
|
20231109,115600,160513947,156,156,156,156,6433
|
|
20231109,115500,159510399,157,157,157,157,13
|
|
20231109,115400,159508358,157,157,157,156,13054
|
|
20231109,115300,157471880,157,157,157,157,83
|
|
20231109,115200,157458849,157,157,157,157,13
|
|
20231109,115100,157456808,157,156,157,156,30
|
|
20231109,115000,157452115,157,157,157,157,14
|
|
20231109,114900,157449917,157,157,157,157,319
|
|
20231109,114800,157399834,157,157,157,157,15
|
|
20231109,114700,157397479,157,157,157,157,16
|
|
20231109,114600,157394967,157,157,157,157,27
|
|
20231109,114500,157390728,157,157,157,157,13
|
|
20231109,114400,157388687,157,157,157,157,149
|
|
20231109,114300,157365294,157,157,157,157,18
|
|
20231109,114200,157362468,157,157,157,157,26
|
|
20231109,114100,157358386,157,157,157,157,5016
|
|
20231109,114000,156570874,157,157,157,157,13
|
|
20231109,113900,156568833,157,157,157,157,914
|
|
20231109,113800,156425335,157,157,157,157,13
|
|
20231109,113700,156423294,157,157,157,157,13
|
|
20231109,113600,156421253,157,157,157,157,436
|
|
20231109,113500,156352801,157,157,157,155,30
|
|
20231109,113400,156348108,155,157,157,155,5014
|
|
20231109,113300,155560912,157,156,157,156,264
|
|
20231109,113200,155519664,157,157,157,157,13
|
|
20231109,113100,155517623,157,157,157,156,19
|
|
20231109,113000,155514641,157,157,157,157,14
|
|
20231109,112900,155512443,157,156,157,155,19
|
|
20231109,112800,155509478,156,157,157,156,17
|
|
20231109,112700,155506810,156,156,156,156,3531
|
|
20231109,112600,154955974,156,156,156,156,125
|
|
20231109,112500,154936474,156,156,156,156,16
|
|
20231109,112400,154933978,156,156,156,156,903
|
|
20231109,112300,154793110,156,156,156,156,2139
|
|
20231109,112200,154459426,156,157,157,155,32966
|
|
20231109,112100,149349615,157,157,157,157,13
|
|
20231109,112000,149347574,157,157,157,157,1013
|
|
20231109,111900,149188533,157,156,157,156,33277
|
|
20231109,111800,143997285,156,156,156,156,3628
|
|
20231109,111700,143431317,156,156,156,156,13
|
|
20231109,111600,143429289,156,156,156,156,18
|
|
20231109,111500,143426481,156,155,156,154,16619
|
|
20231109,111400,140850524,155,155,155,155,16
|
|
20231109,111300,140848044,155,155,155,154,11241
|
|
20231109,111200,139116903,155,155,155,155,3354
|
|
20231109,111100,138597033,155,157,157,155,182808
|
|
20231109,111000,110232144,157,157,157,157,20
|
|
20231109,110900,110229004,157,157,157,157,25
|
|
20231109,110800,110225079,157,157,157,157,355
|
|
20231109,110700,110169344,157,157,157,157,17
|
|
20231109,110600,110166675,157,157,157,156,40
|
|
20231109,110500,110160402,157,157,157,157,23
|
|
20231109,110400,110156791,157,156,157,156,3013
|
|
20231109,110300,109686750,157,156,157,156,8304
|
|
20231109,110200,108391282,156,156,156,156,97
|
|
20231109,110100,108376150,156,156,156,156,1648
|
|
20231109,110000,108119062,155,157,157,155,85017
|
|
20231109,105900,94898304,157,157,157,157,1014
|
|
20231109,105800,94739106,157,157,157,157,13
|
|
20231109,105700,94737065,157,157,157,157,2021
|
|
20231109,105600,94419768,157,156,157,155,19252
|
|
20231109,105500,91416442,156,156,156,156,9386
|
|
20231109,105400,89952226,157,157,157,157,375
|
|
20231109,105300,89893351,156,157,157,156,40051
|
|
20231109,105200,83645344,157,157,157,156,71183
|
|
20231109,105100,72540113,157,157,157,157,24
|
|
20231109,105000,72536345,157,157,157,157,13
|
|
20231109,104900,72534304,157,157,157,157,626
|
|
20231109,104800,72436022,157,157,157,157,27
|
|
20231109,104700,72431783,157,157,157,157,33
|
|
20231109,104600,72426602,157,158,158,157,3834
|
|
20231109,104500,71824644,158,158,158,158,13
|
|
20231109,104400,71822590,158,158,158,158,20
|
|
20231109,104300,71819430,158,158,158,158,124
|
|
20231109,104200,71799838,158,158,158,158,54
|
|
20231109,104100,71791306,158,158,158,158,13
|
|
20231109,104000,71789252,158,158,158,158,14
|
|
20231109,103900,71787040,158,158,158,158,14
|
|
20231109,103800,71784828,158,157,158,157,2316
|
|
20231109,103700,71421203,158,158,158,158,13
|
|
20231109,103600,71419149,158,157,158,157,4515
|
|
20231109,103500,70710279,158,157,158,157,5513
|
|
20231109,103400,69844725,158,158,158,158,13
|
|
20231109,103300,69842671,158,158,158,158,27
|
|
20231109,103200,69838405,158,157,158,157,16427
|
|
20231109,103100,67259353,158,158,158,158,13
|
|
20231109,103000,67257299,158,158,158,158,20
|
|
20231109,102900,67254139,158,158,158,158,19
|
|
20231109,102800,67251137,158,158,158,158,1912
|
|
20231109,102700,66949041,158,158,158,158,34
|
|
20231109,102600,66943669,158,158,158,158,34
|
|
20231109,102500,66938297,158,158,158,158,13
|
|
20231109,102400,66936243,158,158,158,158,75
|
|
20231109,102300,66924393,158,158,158,158,22
|
|
20231109,102200,66920917,158,158,158,157,51476
|
|
20231109,102100,58839151,158,158,158,157,313
|
|
20231109,102000,58789985,158,158,158,158,44
|
|
20231109,101900,58783033,158,158,158,158,46
|
|
20231109,101800,58775765,158,158,158,158,44
|
|
20231109,101700,58768813,158,158,158,158,13
|
|
20231109,101600,58766759,158,158,158,158,14
|
|
20231109,101500,58764547,158,158,158,158,151
|
|
20231109,101400,58740689,158,158,158,158,140
|
|
20231109,101300,58718569,158,158,158,158,14
|
|
20231109,101200,58716357,158,158,158,158,15
|
|
20231109,101100,58713987,158,157,158,157,9135
|
|
20231109,101000,57279757,157,158,158,157,27437
|
|
20231109,100900,52972111,158,158,158,158,475
|
|
20231109,100800,52897061,158,158,158,158,26
|
|
20231109,100700,52892953,158,158,158,158,5014
|
|
20231109,100600,52100741,158,158,158,158,16
|
|
20231109,100500,52098213,158,158,158,158,344
|
|
20231109,100400,52043861,158,158,158,158,13
|
|
20231109,100300,52041807,158,158,158,158,14
|
|
20231109,100200,52039595,158,157,158,157,7979
|
|
20231109,100100,50779864,158,158,158,158,13
|
|
20231109,100000,50777810,158,158,158,157,612
|
|
20231109,095900,50681134,158,158,158,158,14
|
|
20231109,095800,50678922,158,157,158,157,11214
|
|
20231109,095700,48916310,158,158,158,158,13
|
|
20231109,095600,48914256,158,158,158,158,14
|
|
20231109,095500,48912044,158,158,158,157,18
|
|
20231109,095400,48909201,158,158,158,158,5089
|
|
20231109,095300,48105139,158,158,158,158,157
|
|
20231109,095200,48080333,158,159,159,157,35792
|
|
20231109,095100,42434281,159,159,159,159,1013
|
|
20231109,095000,42273214,159,159,159,159,13
|
|
20231109,094900,42271147,159,159,159,159,14
|
|
20231109,094800,42268921,159,158,159,158,5044
|
|
20231109,094700,41466955,159,158,159,158,35
|
|
20231109,094600,41461392,160,159,160,159,62646
|
|
20231109,094500,31500664,160,159,160,159,2194
|
|
20231109,094400,31151805,160,160,160,160,13
|
|
20231109,094300,31149725,160,160,160,160,14
|
|
20231109,094200,31147485,160,160,160,160,23
|
|
20231109,094100,31143805,160,160,160,160,13
|
|
20231109,094000,31141725,160,160,160,160,13
|
|
20231109,093900,31139645,160,160,160,159,68
|
|
20231109,093800,31128766,160,160,160,160,13
|
|
20231109,093700,31126686,160,159,160,159,14
|
|
20231109,093600,31124447,160,160,160,160,7014
|
|
20231109,093500,30002207,160,160,160,160,34
|
|
20231109,093400,29996767,160,160,160,159,27
|
|
20231109,093300,29992448,160,160,160,160,17
|
|
20231109,093200,29989728,160,160,160,160,13
|
|
20231109,093100,29987648,160,160,160,160,18
|
|
20231109,093000,29984768,160,160,160,159,20
|
|
20231109,092900,29981569,160,160,160,160,65
|
|
20231109,092800,29971169,160,160,160,160,13
|
|
20231109,092700,29969089,160,159,160,159,15
|
|
20231109,092600,29966690,160,160,160,160,1014
|
|
20231109,092500,29804450,160,159,160,159,14
|
|
20231109,092400,29802211,160,160,160,160,13
|
|
20231109,092300,29800131,160,159,160,159,16
|
|
20231109,092200,29797572,160,160,160,159,1514
|
|
20231109,092100,29556832,160,160,160,159,86
|
|
20231109,092000,29543144,160,160,160,160,13
|
|
20231109,091900,29541064,160,160,160,160,86
|
|
20231109,091800,29527304,160,160,160,160,1023
|
|
20231109,091700,29363624,160,160,160,160,6015
|
|
20231109,091600,28401224,160,157,160,157,43475
|
|
20231109,091500,21528201,158,158,158,157,115
|
|
20231109,091400,21510036,157,158,159,157,40973
|
|
20231109,091300,15036281,159,159,159,158,61
|
|
20231109,091200,15026585,159,160,160,158,832
|
|
20231109,091100,14894300,158,159,160,158,37597
|
|
20231109,091000,8916379,160,160,160,159,39
|
|
20231109,090900,8910153,160,159,160,159,41
|
|
20231109,090800,8903611,159,159,160,159,1160
|
|
20231109,090700,8719043,160,160,160,159,86
|
|
20231109,090600,8705297,160,160,160,160,640
|
|
20231109,090500,8602897,160,161,161,159,41331
|
|
20231109,090400,1992523,161,161,161,161,35
|
|
20231109,090300,1986888,161,161,161,161,14
|
|
20231109,090200,1984634,161,160,161,160,38
|
|
20231109,090100,1978517,161,161,162,161,29
|
|
20231109,090000,1973847,162,161,162,161,12259
|