651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,194800,343400192,376,376,376,376,26872
|
|
20231103,194700,343400192,376,376,376,376,0
|
|
20231103,194600,343400192,376,376,376,376,0
|
|
20231103,194500,343400192,376,376,376,376,0
|
|
20231103,194400,343400192,376,376,376,376,0
|
|
20231103,194300,343400192,376,376,376,376,0
|
|
20231103,194200,343400192,376,376,376,376,0
|
|
20231103,194100,343400192,376,376,376,376,0
|
|
20231103,194000,343400192,376,376,376,376,0
|
|
20231103,193900,343400192,376,376,376,376,0
|
|
20231103,193800,343400192,376,376,376,376,0
|
|
20231103,193700,343400192,376,376,376,376,0
|
|
20231103,193600,343400192,376,376,376,376,0
|
|
20231103,193500,343400192,376,376,376,376,0
|
|
20231103,193400,343400192,376,376,376,376,0
|
|
20231103,193300,343400192,376,376,376,376,0
|
|
20231103,193200,343400192,376,376,376,376,0
|
|
20231103,193100,343400192,376,376,376,376,0
|
|
20231103,193000,343400192,376,376,376,376,0
|
|
20231103,192900,343400192,376,376,376,376,0
|
|
20231103,192800,343400192,376,376,376,376,0
|
|
20231103,192700,343400192,376,376,376,376,0
|
|
20231103,192600,343400192,376,376,376,376,0
|
|
20231103,192500,343400192,376,376,376,376,0
|
|
20231103,192400,343400192,376,376,376,376,0
|
|
20231103,192300,343400192,376,376,376,376,0
|
|
20231103,192200,343400192,376,376,376,376,0
|
|
20231103,192100,343400192,376,376,376,376,0
|
|
20231103,192000,343400192,376,376,376,376,0
|
|
20231103,191900,343400192,376,376,376,376,0
|
|
20231103,191800,343400192,376,376,376,376,26872
|
|
20231103,191700,343400192,376,376,376,376,0
|
|
20231103,191600,343400192,376,376,376,376,0
|
|
20231103,191500,343400192,376,376,376,376,0
|
|
20231103,191400,343400192,376,376,376,376,0
|
|
20231103,191300,343400192,376,376,376,376,0
|
|
20231103,191200,343400192,376,376,376,376,0
|
|
20231103,191100,343400192,376,376,376,376,0
|
|
20231103,191000,343400192,376,376,376,376,0
|
|
20231103,190900,343400192,376,376,376,376,0
|
|
20231103,190800,343400192,376,376,376,376,0
|
|
20231103,190700,343400192,376,376,376,376,0
|
|
20231103,190600,343400192,376,376,376,376,0
|
|
20231103,190500,343400192,376,376,376,376,0
|
|
20231103,190400,343400192,376,376,376,376,0
|
|
20231103,190300,343400192,376,376,376,376,0
|
|
20231103,190200,343400192,376,376,376,376,0
|
|
20231103,190100,343400192,376,376,376,376,0
|
|
20231103,190000,343400192,376,376,376,376,0
|
|
20231103,185900,343400192,376,376,376,376,0
|
|
20231103,185800,343400192,376,376,376,376,0
|
|
20231103,185700,343400192,376,376,376,376,0
|
|
20231103,185600,343400192,376,376,376,376,0
|
|
20231103,185500,343400192,376,376,376,376,0
|
|
20231103,185400,343400192,376,376,376,376,0
|
|
20231103,185300,343400192,376,376,376,376,0
|
|
20231103,185200,343400192,376,376,376,376,0
|
|
20231103,185100,343400192,376,376,376,376,0
|
|
20231103,185000,343400192,376,376,376,376,0
|
|
20231103,184900,343400192,376,376,376,376,0
|
|
20231103,184800,343400192,376,376,376,376,26872
|
|
20231103,184700,343400192,376,376,376,376,0
|
|
20231103,184600,343400192,376,376,376,376,0
|
|
20231103,184500,343400192,376,376,376,376,0
|
|
20231103,184400,343400192,376,376,376,376,0
|
|
20231103,184300,343400192,376,376,376,376,0
|
|
20231103,184200,343400192,376,376,376,376,0
|
|
20231103,184100,343400192,376,376,376,376,0
|
|
20231103,184000,343400192,376,376,376,376,0
|
|
20231103,183900,343400192,376,376,376,376,0
|
|
20231103,183800,343400192,376,376,376,376,0
|
|
20231103,183700,343400192,376,376,376,376,0
|
|
20231103,183600,343400192,376,376,376,376,0
|
|
20231103,183500,343400192,376,376,376,376,0
|
|
20231103,183400,343400192,376,376,376,376,0
|
|
20231103,183300,343400192,376,376,376,376,0
|
|
20231103,183200,343400192,376,376,376,376,0
|
|
20231103,183100,343400192,376,376,376,376,0
|
|
20231103,183000,343400192,376,376,376,376,0
|
|
20231103,182900,343400192,376,376,376,376,0
|
|
20231103,182800,343400192,376,376,376,376,0
|
|
20231103,182700,343400192,376,376,376,376,0
|
|
20231103,182600,343400192,376,376,376,376,0
|
|
20231103,182500,343400192,376,376,376,376,0
|
|
20231103,182400,343400192,376,376,376,376,0
|
|
20231103,182300,343400192,376,376,376,376,0
|
|
20231103,182200,343400192,376,376,376,376,0
|
|
20231103,182100,343400192,376,376,376,376,0
|
|
20231103,182000,343400192,376,376,376,376,0
|
|
20231103,181900,343400192,376,376,376,376,0
|
|
20231103,181800,343400192,376,376,376,376,26872
|
|
20231103,181700,343400192,376,376,376,376,0
|
|
20231103,181600,343400192,376,376,376,376,0
|
|
20231103,181500,343400192,376,376,376,376,0
|
|
20231103,181400,343400192,376,376,376,376,0
|
|
20231103,181300,343400192,376,376,376,376,0
|
|
20231103,181200,343400192,376,376,376,376,0
|
|
20231103,181100,343400192,376,376,376,376,0
|
|
20231103,181000,343400192,376,376,376,376,0
|
|
20231103,180900,343400192,376,376,376,376,0
|
|
20231103,180800,343400192,376,376,376,376,0
|
|
20231103,180700,343400192,376,376,376,376,0
|
|
20231103,180600,343400192,376,376,376,376,0
|
|
20231103,180500,343400192,376,376,376,376,0
|
|
20231103,180400,343400192,376,376,376,376,0
|
|
20231103,180300,343400192,376,376,376,376,0
|
|
20231103,180200,343400192,376,376,376,376,0
|
|
20231103,180100,343400192,376,376,376,376,0
|
|
20231103,180000,343400192,376,376,376,376,0
|
|
20231103,175900,343400192,376,376,376,376,0
|
|
20231103,175800,343400192,376,376,376,376,0
|
|
20231103,175700,343400192,376,376,376,376,0
|
|
20231103,175600,343400192,376,376,376,376,0
|
|
20231103,175500,343400192,376,376,376,376,0
|
|
20231103,175400,343400192,376,376,376,376,0
|
|
20231103,175300,343400192,376,376,376,376,0
|
|
20231103,175200,343400192,376,376,376,376,0
|
|
20231103,175100,343400192,376,376,376,376,0
|
|
20231103,175000,343400192,376,376,376,376,0
|
|
20231103,174900,343400192,376,376,376,376,0
|
|
20231103,174800,343400192,376,376,376,376,26872
|
|
20231103,174700,343400192,376,376,376,376,0
|
|
20231103,174600,343400192,376,376,376,376,0
|
|
20231103,174500,343400192,376,376,376,376,0
|
|
20231103,174400,343400192,376,376,376,376,0
|
|
20231103,174300,343400192,376,376,376,376,0
|
|
20231103,174200,343400192,376,376,376,376,0
|
|
20231103,174100,343400192,376,376,376,376,0
|
|
20231103,174000,343400192,376,376,376,376,0
|
|
20231103,173900,343400192,376,376,376,376,0
|
|
20231103,173800,343400192,376,376,376,376,0
|
|
20231103,173700,343400192,376,376,376,376,0
|
|
20231103,173600,343400192,376,376,376,376,0
|
|
20231103,173500,343400192,376,376,376,376,0
|
|
20231103,173400,343400192,376,376,376,376,0
|
|
20231103,173300,343400192,376,376,376,376,0
|
|
20231103,173200,343400192,376,376,376,376,0
|
|
20231103,173100,343400192,376,376,376,376,0
|
|
20231103,173000,343400192,376,376,376,376,0
|
|
20231103,172900,343400192,376,376,376,376,0
|
|
20231103,172800,343400192,376,376,376,376,0
|
|
20231103,172700,343400192,376,376,376,376,0
|
|
20231103,172600,343400192,376,376,376,376,0
|
|
20231103,172500,343400192,376,376,376,376,0
|
|
20231103,172400,343400192,376,376,376,376,0
|
|
20231103,172300,343400192,376,376,376,376,0
|
|
20231103,172200,343400192,376,376,376,376,0
|
|
20231103,172100,343400192,376,376,376,376,0
|
|
20231103,172000,343400192,376,376,376,376,0
|
|
20231103,171900,343400192,376,376,376,376,0
|
|
20231103,171800,343400192,376,376,376,376,26872
|
|
20231103,171700,343400192,376,376,376,376,0
|
|
20231103,171600,343400192,376,376,376,376,0
|
|
20231103,171500,343400192,376,376,376,376,0
|
|
20231103,171400,343400192,376,376,376,376,0
|
|
20231103,171300,343400192,376,376,376,376,0
|
|
20231103,171200,343400192,376,376,376,376,0
|
|
20231103,171100,343400192,376,376,376,376,0
|
|
20231103,171000,343400192,376,376,376,376,0
|
|
20231103,170900,343400192,376,376,376,376,0
|
|
20231103,170800,343400192,376,376,376,376,0
|
|
20231103,170700,343400192,376,376,376,376,0
|
|
20231103,170600,343400192,376,376,376,376,0
|
|
20231103,170500,343400192,376,376,376,376,0
|
|
20231103,170400,343400192,376,376,376,376,0
|
|
20231103,170300,343400192,376,376,376,376,0
|
|
20231103,170200,343400192,376,376,376,376,0
|
|
20231103,170100,343400192,376,376,376,376,0
|
|
20231103,170000,343400192,376,376,376,376,0
|
|
20231103,165900,343400192,376,376,376,376,0
|
|
20231103,165800,343400192,376,376,376,376,0
|
|
20231103,165700,343400192,376,376,376,376,0
|
|
20231103,165600,343400192,376,376,376,376,0
|
|
20231103,165500,343400192,376,376,376,376,0
|
|
20231103,165400,343400192,376,376,376,376,0
|
|
20231103,165300,343400192,376,376,376,376,0
|
|
20231103,165200,343400192,376,376,376,376,0
|
|
20231103,165100,343400192,376,376,376,376,0
|
|
20231103,165000,343400192,376,376,376,376,0
|
|
20231103,164900,343400192,376,376,376,376,0
|
|
20231103,164800,343400192,376,376,376,376,26872
|
|
20231103,164700,343400192,376,376,376,376,0
|
|
20231103,164600,343400192,376,376,376,376,0
|
|
20231103,164500,343400192,376,376,376,376,0
|
|
20231103,164400,343400192,376,376,376,376,0
|
|
20231103,164300,343400192,376,376,376,376,0
|
|
20231103,164200,343400192,376,376,376,376,0
|
|
20231103,164100,343400192,376,376,376,376,0
|
|
20231103,164000,343400192,376,376,376,376,0
|
|
20231103,163900,343400192,376,376,376,376,0
|
|
20231103,163800,343400192,376,376,376,376,0
|
|
20231103,163700,343400192,376,376,376,376,0
|
|
20231103,163600,343400192,376,376,376,376,0
|
|
20231103,163500,343400192,376,376,376,376,0
|
|
20231103,163400,343400192,376,376,376,376,0
|
|
20231103,163300,343400192,376,376,376,376,0
|
|
20231103,163200,343400192,376,376,376,376,0
|
|
20231103,163100,343400192,376,376,376,376,0
|
|
20231103,163000,343400192,376,376,376,376,0
|
|
20231103,162900,343400192,376,376,376,376,0
|
|
20231103,162800,343400192,376,376,376,376,0
|
|
20231103,162700,343400192,376,376,376,376,0
|
|
20231103,162600,343400192,376,376,376,376,0
|
|
20231103,162500,343400192,376,376,376,376,0
|
|
20231103,162400,343400192,376,376,376,376,0
|
|
20231103,162300,343400192,376,376,376,376,0
|
|
20231103,162200,343400192,376,376,376,376,0
|
|
20231103,162100,343400192,376,376,376,376,0
|
|
20231103,162000,343400192,376,376,376,376,0
|
|
20231103,161900,343400192,376,376,376,376,0
|
|
20231103,161800,343400192,376,376,376,376,26872
|
|
20231103,161700,343400192,376,376,376,376,0
|
|
20231103,161600,343400192,376,376,376,376,0
|
|
20231103,161500,343400192,376,376,376,376,0
|
|
20231103,161400,343400192,376,376,376,376,0
|
|
20231103,161300,343400192,376,376,376,376,0
|
|
20231103,161200,343400192,376,376,376,376,0
|
|
20231103,161100,343400192,376,376,376,376,0
|
|
20231103,161000,343400192,376,376,376,376,0
|
|
20231103,160900,343400192,376,376,376,376,0
|
|
20231103,160800,343400192,376,376,376,376,0
|
|
20231103,160700,343400192,376,376,376,376,0
|
|
20231103,160600,343400192,376,376,376,376,0
|
|
20231103,160500,343400192,376,376,376,376,0
|
|
20231103,160400,343400192,376,376,376,376,0
|
|
20231103,160300,343400192,376,376,376,376,0
|
|
20231103,160200,343400192,376,376,376,376,0
|
|
20231103,160100,343400192,376,376,376,376,0
|
|
20231103,160000,343400192,376,376,376,376,0
|
|
20231103,155900,343400192,376,376,376,376,0
|
|
20231103,155800,343400192,376,376,376,376,0
|
|
20231103,155700,343400192,376,376,376,376,0
|
|
20231103,155600,343400192,376,376,376,376,0
|
|
20231103,155500,343400192,376,376,376,376,0
|
|
20231103,155400,343400192,376,376,376,376,0
|
|
20231103,155300,343400192,376,376,376,376,0
|
|
20231103,155200,343400192,376,376,376,376,0
|
|
20231103,155100,343400192,376,376,376,376,0
|
|
20231103,155000,343400192,376,376,376,376,0
|
|
20231103,154900,343400192,376,376,376,376,0
|
|
20231103,154800,343400192,376,376,376,376,26872
|
|
20231103,154700,343400192,376,376,376,376,0
|
|
20231103,154600,343400192,376,376,376,376,0
|
|
20231103,154500,343400192,376,376,376,376,0
|
|
20231103,154400,343400192,376,376,376,376,0
|
|
20231103,154300,343400192,376,376,376,376,0
|
|
20231103,154200,343400192,376,376,376,376,0
|
|
20231103,154100,343400192,376,376,376,376,0
|
|
20231103,154000,343400192,376,376,376,376,0
|
|
20231103,153900,343400192,376,376,376,376,0
|
|
20231103,153800,343400192,376,376,376,376,0
|
|
20231103,153700,343400192,376,376,376,376,0
|
|
20231103,153600,343400192,376,376,376,376,0
|
|
20231103,153500,343400192,376,376,376,376,0
|
|
20231103,153400,343400192,376,376,376,376,0
|
|
20231103,153300,343400192,376,376,376,376,0
|
|
20231103,153200,343400192,376,376,376,376,0
|
|
20231103,153100,343400192,376,376,376,376,0
|
|
20231103,153000,343400192,376,376,376,376,26872
|
|
20231103,152900,333296320,373,373,373,373,0
|
|
20231103,152800,333296320,373,373,373,373,0
|
|
20231103,152700,333296320,373,373,373,373,0
|
|
20231103,152600,333296320,373,373,373,373,0
|
|
20231103,152500,333296320,373,373,373,373,0
|
|
20231103,152400,333296320,373,373,373,373,0
|
|
20231103,152300,333296320,373,373,373,373,0
|
|
20231103,152200,333296320,373,373,373,373,0
|
|
20231103,152100,333296320,373,373,373,373,0
|
|
20231103,152000,333296320,373,373,373,373,0
|
|
20231103,151900,333296320,373,373,374,373,1393
|
|
20231103,151800,332775823,372,372,372,372,0
|
|
20231103,151700,332775823,372,373,373,372,1611
|
|
20231103,151600,332175472,372,372,372,372,4637
|
|
20231103,151500,330450508,372,372,372,372,366
|
|
20231103,151400,330314356,373,373,373,372,3106
|
|
20231103,151300,329155819,373,374,374,373,1002
|
|
20231103,151200,328781973,374,374,374,374,11
|
|
20231103,151100,328777859,371,373,373,371,76
|
|
20231103,151000,328749595,374,374,374,374,8
|
|
20231103,150900,328746603,374,374,374,374,2681
|
|
20231103,150800,327743909,373,373,373,373,566
|
|
20231103,150700,327532791,373,373,373,373,0
|
|
20231103,150600,327532791,373,373,373,373,18
|
|
20231103,150500,327526077,372,372,373,372,2022
|
|
20231103,150400,326773891,372,373,373,372,51
|
|
20231103,150300,326754918,373,372,373,372,14
|
|
20231103,150200,326749706,373,373,373,373,50
|
|
20231103,150100,326731056,373,373,373,373,155
|
|
20231103,150000,326673241,373,373,373,373,1529
|
|
20231103,145900,326102924,373,373,373,373,1149
|
|
20231103,145800,325674347,373,373,373,373,2311
|
|
20231103,145700,324812344,373,373,373,373,0
|
|
20231103,145600,324812344,373,373,373,373,7
|
|
20231103,145500,324809733,373,373,373,373,3
|
|
20231103,145400,324808614,373,373,373,373,0
|
|
20231103,145300,324808614,373,373,373,373,19
|
|
20231103,145200,324801527,373,373,373,373,0
|
|
20231103,145100,324801527,373,373,373,373,0
|
|
20231103,145000,324801527,373,373,373,373,463
|
|
20231103,144900,324628828,373,373,373,373,4
|
|
20231103,144800,324627336,371,372,372,371,120
|
|
20231103,144700,324582813,372,372,372,372,301
|
|
20231103,144600,324470841,372,372,372,372,345
|
|
20231103,144500,324342501,372,373,373,372,662
|
|
20231103,144400,324096232,373,373,373,373,0
|
|
20231103,144300,324096232,373,373,373,373,8
|
|
20231103,144200,324093248,373,373,373,373,0
|
|
20231103,144100,324093248,373,373,373,373,0
|
|
20231103,144000,324093248,373,373,373,373,70
|
|
20231103,143900,324067138,373,373,373,373,30
|
|
20231103,143800,324055948,373,373,373,373,0
|
|
20231103,143700,324055948,373,373,373,373,0
|
|
20231103,143600,324055948,373,373,373,373,0
|
|
20231103,143500,324055948,373,373,373,373,0
|
|
20231103,143400,324055948,373,373,373,373,1000
|
|
20231103,143300,323682948,374,373,374,373,500
|
|
20231103,143200,323496268,373,373,373,373,9
|
|
20231103,143100,323492911,374,374,374,374,0
|
|
20231103,143000,323492911,374,373,375,373,1014
|
|
20231103,142900,323114013,371,372,373,371,5247
|
|
20231103,142800,321166930,373,374,374,373,11801
|
|
20231103,142700,316753357,375,372,375,372,12100
|
|
20231103,142600,312219449,373,373,373,373,0
|
|
20231103,142500,312219449,373,372,373,372,879
|
|
20231103,142400,311891635,371,371,371,371,0
|
|
20231103,142300,311891635,371,371,371,371,0
|
|
20231103,142200,311891635,371,371,371,371,661
|
|
20231103,142100,311646404,371,372,372,371,300
|
|
20231103,142000,311535103,373,373,373,373,18
|
|
20231103,141900,311528389,373,373,373,373,100
|
|
20231103,141800,311491089,373,373,373,373,73
|
|
20231103,141700,311463860,373,373,373,373,19
|
|
20231103,141600,311456773,373,373,373,373,0
|
|
20231103,141500,311456773,373,373,373,373,18
|
|
20231103,141400,311450059,371,372,372,371,30
|
|
20231103,141300,311438919,374,373,375,373,12020
|
|
20231103,141200,306934894,373,372,373,372,514
|
|
20231103,141100,306743202,371,371,371,370,2763
|
|
20231103,141000,305718229,371,371,371,371,202
|
|
20231103,140900,305643287,371,371,371,371,200
|
|
20231103,140800,305569087,369,370,370,369,2
|
|
20231103,140700,305568348,371,371,371,371,0
|
|
20231103,140600,305568348,371,371,371,371,0
|
|
20231103,140500,305568348,371,370,371,369,1069
|
|
20231103,140400,305172861,371,371,371,371,0
|
|
20231103,140300,305172861,371,371,371,371,0
|
|
20231103,140200,305172861,371,371,371,371,10
|
|
20231103,140100,305169151,371,371,371,371,8
|
|
20231103,140000,305166183,371,371,371,371,25
|
|
20231103,135900,305156908,371,371,371,371,14
|
|
20231103,135800,305151714,371,371,371,371,0
|
|
20231103,135700,305151714,371,371,371,370,77
|
|
20231103,135600,305123148,371,370,371,370,2615
|
|
20231103,135500,304153073,369,369,369,369,1200
|
|
20231103,135400,303710273,370,370,370,370,48
|
|
20231103,135300,303692513,370,370,370,370,1057
|
|
20231103,135200,303301423,370,370,370,370,0
|
|
20231103,135100,303301423,370,370,370,370,5
|
|
20231103,135000,303299573,370,370,370,370,343
|
|
20231103,134900,303172663,370,370,370,370,987
|
|
20231103,134800,302807473,369,369,369,369,824
|
|
20231103,134700,302503417,370,370,370,370,70
|
|
20231103,134600,302477517,371,371,371,371,100
|
|
20231103,134500,302440417,373,371,373,371,100
|
|
20231103,134400,302403265,371,371,371,371,1
|
|
20231103,134300,302402894,371,371,371,371,1
|
|
20231103,134200,302402523,372,371,372,371,120
|
|
20231103,134100,302357983,373,373,373,373,0
|
|
20231103,134000,302357983,373,373,373,373,0
|
|
20231103,133900,302357983,373,373,373,373,0
|
|
20231103,133800,302357983,373,372,373,370,33
|
|
20231103,133700,302345736,372,370,373,370,582
|
|
20231103,133600,302130317,371,373,373,371,225
|
|
20231103,133500,302046622,374,374,374,374,0
|
|
20231103,133400,302046622,374,373,375,373,2032
|
|
20231103,133300,301286889,373,373,373,373,143
|
|
20231103,133200,301233550,372,372,372,372,20
|
|
20231103,133100,301226110,373,373,374,373,763
|
|
20231103,133000,300941082,373,371,373,371,41
|
|
20231103,132900,300925861,374,374,374,374,0
|
|
20231103,132800,300925861,374,374,374,374,0
|
|
20231103,132700,300925861,374,373,374,372,1002
|
|
20231103,132600,300552115,374,372,374,369,1641
|
|
20231103,132500,299942647,374,372,374,372,815
|
|
20231103,132400,299638017,372,372,372,372,910
|
|
20231103,132300,299299497,372,372,372,372,12830
|
|
20231103,132200,294526737,372,372,372,372,454
|
|
20231103,132100,294357849,372,372,372,372,572
|
|
20231103,132000,294145065,372,372,372,372,1080
|
|
20231103,131900,293743305,372,372,372,372,373
|
|
20231103,131800,293604549,371,371,371,371,0
|
|
20231103,131700,293604549,371,371,371,371,140
|
|
20231103,131600,293552609,371,371,371,371,0
|
|
20231103,131500,293552609,371,371,371,371,69
|
|
20231103,131400,293527010,371,371,371,370,1306
|
|
20231103,131300,293042494,372,372,372,372,650
|
|
20231103,131200,292800694,371,371,371,371,100
|
|
20231103,131100,292763594,372,370,372,370,8614
|
|
20231103,131000,289567972,370,370,370,370,8
|
|
20231103,130900,289565012,371,371,371,371,0
|
|
20231103,130800,289565012,371,371,371,371,0
|
|
20231103,130700,289565012,371,371,371,371,0
|
|
20231103,130600,289565012,371,371,371,371,7
|
|
20231103,130500,289562415,371,371,371,371,0
|
|
20231103,130400,289562415,371,371,371,371,1
|
|
20231103,130300,289562044,370,370,370,370,1400
|
|
20231103,130200,289044044,370,370,370,370,76
|
|
20231103,130100,289015924,370,370,370,370,7500
|
|
20231103,130000,286240924,370,369,370,369,5115
|
|
20231103,125900,284351645,369,369,369,369,4320
|
|
20231103,125800,282757565,369,368,369,368,752
|
|
20231103,125700,282480779,368,367,368,367,37
|
|
20231103,125600,282467164,367,367,367,367,368
|
|
20231103,125500,282332108,367,367,367,367,49
|
|
20231103,125400,282314125,367,367,367,367,1
|
|
20231103,125300,282313758,368,368,368,368,0
|
|
20231103,125200,282313758,368,368,368,368,4
|
|
20231103,125100,282312286,368,367,368,366,218
|
|
20231103,125000,282232460,368,368,368,368,36
|
|
20231103,124900,282219212,366,368,368,365,2830
|
|
20231103,124800,281183275,368,368,368,368,620
|
|
20231103,124700,280955115,368,369,369,368,667
|
|
20231103,124600,280709372,369,369,369,369,42
|
|
20231103,124500,280693874,369,369,369,369,0
|
|
20231103,124400,280693874,369,369,369,369,0
|
|
20231103,124300,280693874,369,370,370,369,1033
|
|
20231103,124200,280312694,369,369,369,369,1000
|
|
20231103,124100,279943694,369,369,369,369,356
|
|
20231103,124000,279812330,369,368,369,368,1360
|
|
20231103,123900,279310510,369,369,369,369,70
|
|
20231103,123800,279284680,369,369,369,369,10
|
|
20231103,123700,279280990,369,368,369,368,1350
|
|
20231103,123600,278784030,369,368,369,367,2114
|
|
20231103,123500,278008162,369,369,369,369,0
|
|
20231103,123400,278008162,369,369,369,369,1
|
|
20231103,123300,278007793,369,367,369,367,6
|
|
20231103,123200,278005583,369,369,369,369,5
|
|
20231103,123100,278003738,367,370,370,367,4441
|
|
20231103,123000,276373633,370,370,370,370,0
|
|
20231103,122900,276373633,370,370,370,370,155
|
|
20231103,122800,276316283,370,370,370,370,3
|
|
20231103,122700,276315173,369,369,369,369,5
|
|
20231103,122600,276313328,369,369,369,369,5
|
|
20231103,122500,276311483,370,370,370,370,23
|
|
20231103,122400,276302973,370,370,370,370,0
|
|
20231103,122300,276302973,370,370,370,370,0
|
|
20231103,122200,276302973,370,370,370,370,0
|
|
20231103,122100,276302973,370,370,370,370,0
|
|
20231103,122000,276302973,370,369,370,367,501
|
|
20231103,121900,276119087,370,370,370,370,0
|
|
20231103,121800,276119087,370,370,370,370,4
|
|
20231103,121700,276117607,370,370,370,370,6
|
|
20231103,121600,276115387,370,369,370,367,5501
|
|
20231103,121500,274095152,370,370,370,369,595
|
|
20231103,121400,273875502,370,369,370,369,13879
|
|
20231103,121300,268743272,369,369,369,369,142
|
|
20231103,121200,268690874,369,369,369,369,3
|
|
20231103,121100,268689767,369,370,370,369,29
|
|
20231103,121000,268679039,369,370,370,368,5554
|
|
20231103,120900,266634818,367,367,367,367,0
|
|
20231103,120800,266634818,367,372,372,367,17732
|
|
20231103,120700,260117739,372,372,372,372,28
|
|
20231103,120600,260107323,367,373,373,367,21646
|
|
20231103,120500,252151460,373,373,373,372,5002
|
|
20231103,120400,250290713,372,373,373,372,5000
|
|
20231103,120300,248429993,374,374,374,374,6
|
|
20231103,120200,248427749,374,374,374,374,0
|
|
20231103,120100,248427749,374,374,374,374,36
|
|
20231103,120000,248414285,374,374,374,374,11
|
|
20231103,115900,248410171,374,374,374,374,0
|
|
20231103,115800,248410171,374,374,374,374,3
|
|
20231103,115700,248409049,374,374,374,374,0
|
|
20231103,115600,248409049,374,374,374,374,1372
|
|
20231103,115500,247895921,374,374,374,374,0
|
|
20231103,115400,247895921,374,374,374,374,200
|
|
20231103,115300,247821121,374,374,374,374,0
|
|
20231103,115200,247821121,374,374,374,374,1000
|
|
20231103,115100,247447121,374,374,374,374,10
|
|
20231103,115000,247443381,374,374,374,374,1
|
|
20231103,114900,247443007,374,374,374,374,970
|
|
20231103,114800,247080227,375,375,375,375,13
|
|
20231103,114700,247075352,375,375,375,375,0
|
|
20231103,114600,247075352,375,375,375,375,0
|
|
20231103,114500,247075352,375,375,375,375,9
|
|
20231103,114400,247071977,375,375,375,375,541
|
|
20231103,114300,246869102,375,376,376,375,1079
|
|
20231103,114200,246464398,376,376,376,376,1225
|
|
20231103,114100,246003798,376,376,377,376,1161
|
|
20231103,114000,245567102,377,377,377,377,38
|
|
20231103,113900,245552776,377,377,377,376,104
|
|
20231103,113800,245513569,377,377,377,377,14806
|
|
20231103,113700,239931707,376,375,376,375,291
|
|
20231103,113600,239822456,376,376,377,376,501
|
|
20231103,113500,239634079,376,376,376,376,32
|
|
20231103,113400,239622047,376,377,377,376,593
|
|
20231103,113300,239398986,377,378,378,377,337
|
|
20231103,113200,239271900,377,377,378,377,4442
|
|
20231103,113100,237593329,377,375,378,375,27231
|
|
20231103,113000,227339536,376,376,376,376,0
|
|
20231103,112900,227339536,376,376,376,376,4845
|
|
20231103,112800,225517816,375,374,375,373,6520
|
|
20231103,112700,223075971,374,373,374,373,706
|
|
20231103,112600,222812237,373,373,373,373,1003
|
|
20231103,112500,222438118,373,373,373,373,516
|
|
20231103,112400,222245650,374,374,374,374,14
|
|
20231103,112300,222240414,374,374,374,373,1839
|
|
20231103,112200,221552676,374,374,374,374,750
|
|
20231103,112100,221272176,374,373,374,373,2624
|
|
20231103,112000,220290903,374,374,374,373,5900
|
|
20231103,111900,218084305,374,373,374,373,4634
|
|
20231103,111800,216355808,372,373,373,372,18
|
|
20231103,111700,216349104,373,372,373,372,34
|
|
20231103,111600,216336449,370,370,370,370,10
|
|
20231103,111500,216332749,370,372,372,370,510
|
|
20231103,111400,216143849,372,372,372,371,155
|
|
20231103,111300,216086199,372,372,372,372,4464
|
|
20231103,111200,214425591,371,370,371,370,38
|
|
20231103,111100,214411530,370,371,371,370,2296
|
|
20231103,111000,213562009,370,370,370,370,0
|
|
20231103,110900,213562009,370,370,370,370,800
|
|
20231103,110800,213266009,370,372,372,370,1724
|
|
20231103,110700,212628061,372,372,372,372,0
|
|
20231103,110600,212628061,372,371,372,371,11676
|
|
20231103,110500,208289614,369,370,370,369,2900
|
|
20231103,110400,207219354,371,371,371,371,2
|
|
20231103,110300,207218612,370,369,371,369,15196
|
|
20231103,110200,201607693,369,368,369,368,4510
|
|
20231103,110100,199948006,368,367,368,367,4042
|
|
20231103,110000,198464550,368,368,368,368,0
|
|
20231103,105900,198464550,368,368,368,368,5
|
|
20231103,105800,198462710,367,367,367,367,34
|
|
20231103,105700,198450232,367,367,367,367,16
|
|
20231103,105600,198444360,367,367,367,367,1080
|
|
20231103,105500,198048000,368,368,368,368,0
|
|
20231103,105400,198048000,368,368,368,368,0
|
|
20231103,105300,198048000,368,368,368,368,28
|
|
20231103,105200,198037696,368,368,368,368,0
|
|
20231103,105100,198037696,368,368,368,368,31
|
|
20231103,105000,198026288,368,366,368,365,1861
|
|
20231103,104900,197346636,366,367,367,366,214
|
|
20231103,104800,197268310,368,368,368,368,20
|
|
20231103,104700,197260950,368,367,368,366,7201
|
|
20231103,104600,194623382,368,368,368,368,0
|
|
20231103,104500,194623382,368,368,368,368,2
|
|
20231103,104400,194622646,369,369,369,368,218
|
|
20231103,104300,194542208,369,369,369,369,1998
|
|
20231103,104200,193804946,370,366,370,366,29785
|
|
20231103,104100,182845062,366,365,366,365,1810
|
|
20231103,104000,182184402,364,364,364,364,400
|
|
20231103,103900,182038802,364,364,364,364,0
|
|
20231103,103800,182038802,364,364,364,364,60
|
|
20231103,103700,182016962,364,364,364,364,9
|
|
20231103,103600,182013686,364,364,364,364,8739
|
|
20231103,103500,178832690,364,364,364,364,502
|
|
20231103,103400,178649962,362,363,363,362,6520
|
|
20231103,103300,176289502,363,364,364,363,1548
|
|
20231103,103200,175727290,364,364,364,364,1002
|
|
20231103,103100,175362562,364,364,364,364,0
|
|
20231103,103000,175362562,364,364,364,364,220
|
|
20231103,102900,175282482,364,365,365,364,4415
|
|
20231103,102800,173672923,365,365,365,365,5215
|
|
20231103,102700,171769448,366,366,366,366,1018
|
|
20231103,102600,171396860,366,366,366,366,19
|
|
20231103,102500,171389906,366,366,366,366,493
|
|
20231103,102400,171209468,366,366,366,366,53
|
|
20231103,102300,171190070,366,366,366,366,5
|
|
20231103,102200,171188240,366,366,366,366,0
|
|
20231103,102100,171188240,366,366,366,366,25
|
|
20231103,102000,171179090,367,367,367,367,65
|
|
20231103,101900,171155235,367,367,367,367,1
|
|
20231103,101800,171154868,365,365,365,365,0
|
|
20231103,101700,171154868,365,365,365,365,1
|
|
20231103,101600,171154503,367,367,367,367,1
|
|
20231103,101500,171154136,367,367,367,367,0
|
|
20231103,101400,171154136,367,367,367,367,0
|
|
20231103,101300,171154136,367,367,367,367,198
|
|
20231103,101200,171081470,367,367,367,367,0
|
|
20231103,101100,171081470,367,367,367,367,0
|
|
20231103,101000,171081470,367,367,367,367,0
|
|
20231103,100900,171081470,367,367,367,367,3751
|
|
20231103,100800,169704853,367,367,367,367,5455
|
|
20231103,100700,167702868,368,366,368,363,1356
|
|
20231103,100600,167207559,366,366,366,366,559
|
|
20231103,100500,167002965,370,366,370,366,17286
|
|
20231103,100400,160646070,366,366,366,366,176
|
|
20231103,100300,160581654,366,365,366,365,6109
|
|
20231103,100200,158351360,364,363,364,363,5490
|
|
20231103,100100,156355489,363,362,363,362,1022
|
|
20231103,100000,155984525,361,362,362,361,1069
|
|
20231103,095900,155598615,361,361,361,361,0
|
|
20231103,095800,155598615,361,361,361,361,1150
|
|
20231103,095700,155183465,360,361,361,360,17942
|
|
20231103,095600,148724056,361,361,361,361,0
|
|
20231103,095500,148724056,361,364,364,361,6111
|
|
20231103,095400,146515152,363,363,363,363,3000
|
|
20231103,095300,145426152,363,361,364,361,15007
|
|
20231103,095200,139969571,361,358,361,358,40436
|
|
20231103,095100,125390061,356,361,361,356,129500
|
|
20231103,095000,79131887,362,362,362,362,1220
|
|
20231103,094900,78690247,362,362,362,362,1
|
|
20231103,094800,78689885,362,362,362,362,2902
|
|
20231103,094700,77639361,362,363,363,362,1890
|
|
20231103,094600,76955101,363,363,363,363,0
|
|
20231103,094500,76955101,363,363,363,363,1868
|
|
20231103,094400,76277017,363,363,363,363,2000
|
|
20231103,094300,75551017,365,364,365,364,24
|
|
20231103,094200,75542278,364,364,364,364,14
|
|
20231103,094100,75537182,362,362,362,362,0
|
|
20231103,094000,75537182,362,364,364,362,3502
|
|
20231103,093900,74265828,365,365,365,365,395
|
|
20231103,093800,74121653,365,365,365,365,5511
|
|
20231103,093700,72110138,365,365,365,365,15
|
|
20231103,093600,72104663,365,365,365,365,89
|
|
20231103,093500,72072178,365,363,365,362,408
|
|
20231103,093400,71924358,362,364,364,362,154
|
|
20231103,093300,71868551,365,364,365,364,113
|
|
20231103,093200,71827409,364,364,364,364,32
|
|
20231103,093100,71815761,363,363,363,363,34
|
|
20231103,093000,71803419,363,362,364,362,1052
|
|
20231103,092900,71422588,362,363,363,360,2177
|
|
20231103,092800,70636922,363,363,363,363,436
|
|
20231103,092700,70478654,360,366,366,360,15008
|
|
20231103,092600,65070482,365,365,365,365,1025
|
|
20231103,092500,64696357,365,365,365,365,523
|
|
20231103,092400,64505462,365,365,365,365,80
|
|
20231103,092300,64476262,362,365,365,360,6599
|
|
20231103,092200,62089037,366,366,366,366,5
|
|
20231103,092100,62087207,365,365,365,365,0
|
|
20231103,092000,62087207,365,366,366,365,824
|
|
20231103,091900,61786442,366,367,367,366,3674
|
|
20231103,091800,60438823,368,368,368,368,200
|
|
20231103,091700,60365223,368,368,368,367,2101
|
|
20231103,091600,59592555,367,366,367,366,2452
|
|
20231103,091500,58694377,366,370,370,366,11002
|
|
20231103,091400,54661740,356,371,371,356,69103
|
|
20231103,091300,29539997,371,371,371,371,610
|
|
20231103,091200,29313687,369,369,369,369,114
|
|
20231103,091100,29271621,370,369,370,369,5860
|
|
20231103,091000,27105781,374,371,374,371,5275
|
|
20231103,090900,25133880,373,368,373,368,4154
|
|
20231103,090800,23604107,366,366,366,366,3060
|
|
20231103,090700,22484147,366,365,366,365,1196
|
|
20231103,090600,22046516,364,364,364,364,9251
|
|
20231103,090500,18679152,364,364,364,364,16464
|
|
20231103,090400,12686256,365,366,366,365,9810
|
|
20231103,090300,9104648,366,366,367,365,15124
|
|
20231103,090200,3567943,367,367,367,367,1611
|
|
20231103,090100,2976706,367,368,368,367,6628
|
|
20231103,090000,537816,370,368,370,368,1461
|