651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194800,351191660,364,364,364,364,2296
|
|
20231110,194700,351191660,364,364,364,364,0
|
|
20231110,194600,351191660,364,364,364,364,0
|
|
20231110,194500,351191660,364,364,364,364,0
|
|
20231110,194400,351191660,364,364,364,364,0
|
|
20231110,194300,351191660,364,364,364,364,0
|
|
20231110,194200,351191660,364,364,364,364,0
|
|
20231110,194100,351191660,364,364,364,364,0
|
|
20231110,194000,351191660,364,364,364,364,0
|
|
20231110,193900,351191660,364,364,364,364,0
|
|
20231110,193800,351191660,364,364,364,364,0
|
|
20231110,193700,351191660,364,364,364,364,0
|
|
20231110,193600,351191660,364,364,364,364,0
|
|
20231110,193500,351191660,364,364,364,364,0
|
|
20231110,193400,351191660,364,364,364,364,0
|
|
20231110,193300,351191660,364,364,364,364,0
|
|
20231110,193200,351191660,364,364,364,364,0
|
|
20231110,193100,351191660,364,364,364,364,0
|
|
20231110,193000,351191660,364,364,364,364,0
|
|
20231110,192900,351191660,364,364,364,364,0
|
|
20231110,192800,351191660,364,364,364,364,0
|
|
20231110,192700,351191660,364,364,364,364,0
|
|
20231110,192600,351191660,364,364,364,364,0
|
|
20231110,192500,351191660,364,364,364,364,0
|
|
20231110,192400,351191660,364,364,364,364,0
|
|
20231110,192300,351191660,364,364,364,364,0
|
|
20231110,192200,351191660,364,364,364,364,0
|
|
20231110,192100,351191660,364,364,364,364,0
|
|
20231110,192000,351191660,364,364,364,364,0
|
|
20231110,191900,351191660,364,364,364,364,0
|
|
20231110,191800,351191660,364,364,364,364,2296
|
|
20231110,191700,351191660,364,364,364,364,0
|
|
20231110,191600,351191660,364,364,364,364,0
|
|
20231110,191500,351191660,364,364,364,364,0
|
|
20231110,191400,351191660,364,364,364,364,0
|
|
20231110,191300,351191660,364,364,364,364,0
|
|
20231110,191200,351191660,364,364,364,364,0
|
|
20231110,191100,351191660,364,364,364,364,0
|
|
20231110,191000,351191660,364,364,364,364,0
|
|
20231110,190900,351191660,364,364,364,364,0
|
|
20231110,190800,351191660,364,364,364,364,0
|
|
20231110,190700,351191660,364,364,364,364,0
|
|
20231110,190600,351191660,364,364,364,364,0
|
|
20231110,190500,351191660,364,364,364,364,0
|
|
20231110,190400,351191660,364,364,364,364,0
|
|
20231110,190300,351191660,364,364,364,364,0
|
|
20231110,190200,351191660,364,364,364,364,0
|
|
20231110,190100,351191660,364,364,364,364,0
|
|
20231110,190000,351191660,364,364,364,364,0
|
|
20231110,185900,351191660,364,364,364,364,0
|
|
20231110,185800,351191660,364,364,364,364,0
|
|
20231110,185700,351191660,364,364,364,364,0
|
|
20231110,185600,351191660,364,364,364,364,0
|
|
20231110,185500,351191660,364,364,364,364,0
|
|
20231110,185400,351191660,364,364,364,364,0
|
|
20231110,185300,351191660,364,364,364,364,0
|
|
20231110,185200,351191660,364,364,364,364,0
|
|
20231110,185100,351191660,364,364,364,364,0
|
|
20231110,185000,351191660,364,364,364,364,0
|
|
20231110,184900,351191660,364,364,364,364,0
|
|
20231110,184800,351191660,364,364,364,364,2296
|
|
20231110,184700,351191660,364,364,364,364,0
|
|
20231110,184600,351191660,364,364,364,364,0
|
|
20231110,184500,351191660,364,364,364,364,0
|
|
20231110,184400,351191660,364,364,364,364,0
|
|
20231110,184300,351191660,364,364,364,364,0
|
|
20231110,184200,351191660,364,364,364,364,0
|
|
20231110,184100,351191660,364,364,364,364,0
|
|
20231110,184000,351191660,364,364,364,364,0
|
|
20231110,183900,351191660,364,364,364,364,0
|
|
20231110,183800,351191660,364,364,364,364,0
|
|
20231110,183700,351191660,364,364,364,364,0
|
|
20231110,183600,351191660,364,364,364,364,0
|
|
20231110,183500,351191660,364,364,364,364,0
|
|
20231110,183400,351191660,364,364,364,364,0
|
|
20231110,183300,351191660,364,364,364,364,0
|
|
20231110,183200,351191660,364,364,364,364,0
|
|
20231110,183100,351191660,364,364,364,364,0
|
|
20231110,183000,351191660,364,364,364,364,0
|
|
20231110,182900,351191660,364,364,364,364,0
|
|
20231110,182800,351191660,364,364,364,364,0
|
|
20231110,182700,351191660,364,364,364,364,0
|
|
20231110,182600,351191660,364,364,364,364,0
|
|
20231110,182500,351191660,364,364,364,364,0
|
|
20231110,182400,351191660,364,364,364,364,0
|
|
20231110,182300,351191660,364,364,364,364,0
|
|
20231110,182200,351191660,364,364,364,364,0
|
|
20231110,182100,351191660,364,364,364,364,0
|
|
20231110,182000,351191660,364,364,364,364,0
|
|
20231110,181900,351191660,364,364,364,364,0
|
|
20231110,181800,351191660,364,364,364,364,2296
|
|
20231110,181700,351191660,364,364,364,364,0
|
|
20231110,181600,351191660,364,364,364,364,0
|
|
20231110,181500,351191660,364,364,364,364,0
|
|
20231110,181400,351191660,364,364,364,364,0
|
|
20231110,181300,351191660,364,364,364,364,0
|
|
20231110,181200,351191660,364,364,364,364,0
|
|
20231110,181100,351191660,364,364,364,364,0
|
|
20231110,181000,351191660,364,364,364,364,0
|
|
20231110,180900,351191660,364,364,364,364,0
|
|
20231110,180800,351191660,364,364,364,364,0
|
|
20231110,180700,351191660,364,364,364,364,0
|
|
20231110,180600,351191660,364,364,364,364,0
|
|
20231110,180500,351191660,364,364,364,364,0
|
|
20231110,180400,351191660,364,364,364,364,0
|
|
20231110,180300,351191660,364,364,364,364,0
|
|
20231110,180200,351191660,364,364,364,364,0
|
|
20231110,180100,351191660,364,364,364,364,0
|
|
20231110,180000,351191660,364,364,364,364,0
|
|
20231110,175900,351191660,364,364,364,364,0
|
|
20231110,175800,351191660,364,364,364,364,0
|
|
20231110,175700,351191660,364,364,364,364,0
|
|
20231110,175600,351191660,364,364,364,364,0
|
|
20231110,175500,351191660,364,364,364,364,0
|
|
20231110,175400,351191660,364,364,364,364,0
|
|
20231110,175300,351191660,364,364,364,364,0
|
|
20231110,175200,351191660,364,364,364,364,0
|
|
20231110,175100,351191660,364,364,364,364,0
|
|
20231110,175000,351191660,364,364,364,364,0
|
|
20231110,174900,351191660,364,364,364,364,0
|
|
20231110,174800,351191660,364,364,364,364,2296
|
|
20231110,174700,351191660,364,364,364,364,0
|
|
20231110,174600,351191660,364,364,364,364,0
|
|
20231110,174500,351191660,364,364,364,364,0
|
|
20231110,174400,351191660,364,364,364,364,0
|
|
20231110,174300,351191660,364,364,364,364,0
|
|
20231110,174200,351191660,364,364,364,364,0
|
|
20231110,174100,351191660,364,364,364,364,0
|
|
20231110,174000,351191660,364,364,364,364,0
|
|
20231110,173900,351191660,364,364,364,364,0
|
|
20231110,173800,351191660,364,364,364,364,0
|
|
20231110,173700,351191660,364,364,364,364,0
|
|
20231110,173600,351191660,364,364,364,364,0
|
|
20231110,173500,351191660,364,364,364,364,0
|
|
20231110,173400,351191660,364,364,364,364,0
|
|
20231110,173300,351191660,364,364,364,364,0
|
|
20231110,173200,351191660,364,364,364,364,0
|
|
20231110,173100,351191660,364,364,364,364,0
|
|
20231110,173000,351191660,364,364,364,364,0
|
|
20231110,172900,351191660,364,364,364,364,0
|
|
20231110,172800,351191660,364,364,364,364,0
|
|
20231110,172700,351191660,364,364,364,364,0
|
|
20231110,172600,351191660,364,364,364,364,0
|
|
20231110,172500,351191660,364,364,364,364,0
|
|
20231110,172400,351191660,364,364,364,364,0
|
|
20231110,172300,351191660,364,364,364,364,0
|
|
20231110,172200,351191660,364,364,364,364,0
|
|
20231110,172100,351191660,364,364,364,364,0
|
|
20231110,172000,351191660,364,364,364,364,0
|
|
20231110,171900,351191660,364,364,364,364,0
|
|
20231110,171800,351191660,364,364,364,364,2296
|
|
20231110,171700,351191660,364,364,364,364,0
|
|
20231110,171600,351191660,364,364,364,364,0
|
|
20231110,171500,351191660,364,364,364,364,0
|
|
20231110,171400,351191660,364,364,364,364,0
|
|
20231110,171300,351191660,364,364,364,364,0
|
|
20231110,171200,351191660,364,364,364,364,0
|
|
20231110,171100,351191660,364,364,364,364,0
|
|
20231110,171000,351191660,364,364,364,364,0
|
|
20231110,170900,351191660,364,364,364,364,0
|
|
20231110,170800,351191660,364,364,364,364,0
|
|
20231110,170700,351191660,364,364,364,364,0
|
|
20231110,170600,351191660,364,364,364,364,0
|
|
20231110,170500,351191660,364,364,364,364,0
|
|
20231110,170400,351191660,364,364,364,364,0
|
|
20231110,170300,351191660,364,364,364,364,0
|
|
20231110,170200,351191660,364,364,364,364,0
|
|
20231110,170100,351191660,364,364,364,364,0
|
|
20231110,170000,351191660,364,364,364,364,0
|
|
20231110,165900,351191660,364,364,364,364,0
|
|
20231110,165800,351191660,364,364,364,364,0
|
|
20231110,165700,351191660,364,364,364,364,0
|
|
20231110,165600,351191660,364,364,364,364,0
|
|
20231110,165500,351191660,364,364,364,364,0
|
|
20231110,165400,351191660,364,364,364,364,0
|
|
20231110,165300,351191660,364,364,364,364,0
|
|
20231110,165200,351191660,364,364,364,364,0
|
|
20231110,165100,351191660,364,364,364,364,0
|
|
20231110,165000,351191660,364,364,364,364,0
|
|
20231110,164900,351191660,364,364,364,364,0
|
|
20231110,164800,351191660,364,364,364,364,2296
|
|
20231110,164700,351191660,364,364,364,364,0
|
|
20231110,164600,351191660,364,364,364,364,0
|
|
20231110,164500,351191660,364,364,364,364,0
|
|
20231110,164400,351191660,364,364,364,364,0
|
|
20231110,164300,351191660,364,364,364,364,0
|
|
20231110,164200,351191660,364,364,364,364,0
|
|
20231110,164100,351191660,364,364,364,364,0
|
|
20231110,164000,351191660,364,364,364,364,0
|
|
20231110,163900,351191660,364,364,364,364,0
|
|
20231110,163800,351191660,364,364,364,364,0
|
|
20231110,163700,351191660,364,364,364,364,0
|
|
20231110,163600,351191660,364,364,364,364,0
|
|
20231110,163500,351191660,364,364,364,364,0
|
|
20231110,163400,351191660,364,364,364,364,0
|
|
20231110,163300,351191660,364,364,364,364,0
|
|
20231110,163200,351191660,364,364,364,364,0
|
|
20231110,163100,351191660,364,364,364,364,0
|
|
20231110,163000,351191660,364,364,364,364,0
|
|
20231110,162900,351191660,364,364,364,364,0
|
|
20231110,162800,351191660,364,364,364,364,0
|
|
20231110,162700,351191660,364,364,364,364,0
|
|
20231110,162600,351191660,364,364,364,364,0
|
|
20231110,162500,351191660,364,364,364,364,0
|
|
20231110,162400,351191660,364,364,364,364,0
|
|
20231110,162300,351191660,364,364,364,364,0
|
|
20231110,162200,351191660,364,364,364,364,0
|
|
20231110,162100,351191660,364,364,364,364,0
|
|
20231110,162000,351191660,364,364,364,364,0
|
|
20231110,161900,351191660,364,364,364,364,0
|
|
20231110,161800,351191660,364,364,364,364,2296
|
|
20231110,161700,351191660,364,364,364,364,0
|
|
20231110,161600,351191660,364,364,364,364,0
|
|
20231110,161500,351191660,364,364,364,364,0
|
|
20231110,161400,351191660,364,364,364,364,0
|
|
20231110,161300,351191660,364,364,364,364,0
|
|
20231110,161200,351191660,364,364,364,364,0
|
|
20231110,161100,351191660,364,364,364,364,0
|
|
20231110,161000,351191660,364,364,364,364,0
|
|
20231110,160900,351191660,364,364,364,364,0
|
|
20231110,160800,351191660,364,364,364,364,0
|
|
20231110,160700,351191660,364,364,364,364,0
|
|
20231110,160600,351191660,364,364,364,364,0
|
|
20231110,160500,351191660,364,364,364,364,0
|
|
20231110,160400,351191660,364,364,364,364,0
|
|
20231110,160300,351191660,364,364,364,364,0
|
|
20231110,160200,351191660,364,364,364,364,0
|
|
20231110,160100,351191660,364,364,364,364,0
|
|
20231110,160000,351191660,364,364,364,364,0
|
|
20231110,155900,351191660,364,364,364,364,0
|
|
20231110,155800,351191660,364,364,364,364,0
|
|
20231110,155700,351191660,364,364,364,364,0
|
|
20231110,155600,351191660,364,364,364,364,0
|
|
20231110,155500,351191660,364,364,364,364,0
|
|
20231110,155400,351191660,364,364,364,364,0
|
|
20231110,155300,351191660,364,364,364,364,0
|
|
20231110,155200,351191660,364,364,364,364,0
|
|
20231110,155100,351191660,364,364,364,364,0
|
|
20231110,155000,351191660,364,364,364,364,0
|
|
20231110,154900,351191660,364,364,364,364,0
|
|
20231110,154800,351191660,364,364,364,364,2296
|
|
20231110,154700,351191660,364,364,364,364,0
|
|
20231110,154600,351191660,364,364,364,364,0
|
|
20231110,154500,351191660,364,364,364,364,0
|
|
20231110,154400,351191660,364,364,364,364,0
|
|
20231110,154300,351191660,364,364,364,364,0
|
|
20231110,154200,351191660,364,364,364,364,0
|
|
20231110,154100,351191660,364,364,364,364,0
|
|
20231110,154000,351191660,364,364,364,364,0
|
|
20231110,153900,351191660,364,364,364,364,0
|
|
20231110,153800,351191660,364,364,364,364,0
|
|
20231110,153700,351191660,364,364,364,364,0
|
|
20231110,153600,351191660,364,364,364,364,0
|
|
20231110,153500,351191660,364,364,364,364,0
|
|
20231110,153400,351191660,364,364,364,364,0
|
|
20231110,153300,351191660,364,364,364,364,0
|
|
20231110,153200,351191660,364,364,364,364,0
|
|
20231110,153100,351191660,364,364,364,364,0
|
|
20231110,153000,351191660,364,364,364,364,2296
|
|
20231110,152900,350355916,365,365,365,365,0
|
|
20231110,152800,350355916,365,365,365,365,0
|
|
20231110,152700,350355916,365,365,365,365,0
|
|
20231110,152600,350355916,365,365,365,365,0
|
|
20231110,152500,350355916,365,365,365,365,0
|
|
20231110,152400,350355916,365,365,365,365,0
|
|
20231110,152300,350355916,365,365,365,365,0
|
|
20231110,152200,350355916,365,365,365,365,0
|
|
20231110,152100,350355916,365,365,365,365,0
|
|
20231110,152000,350355916,365,365,365,365,0
|
|
20231110,151900,350355916,365,363,365,361,390
|
|
20231110,151800,350214988,365,365,365,365,0
|
|
20231110,151700,350214988,365,361,365,361,2
|
|
20231110,151600,350214262,360,366,366,360,2224
|
|
20231110,151500,349400290,366,359,366,359,8888
|
|
20231110,151400,346165117,359,359,359,359,261
|
|
20231110,151300,346071418,360,360,360,360,0
|
|
20231110,151200,346071418,360,360,360,360,0
|
|
20231110,151100,346071418,360,360,360,360,0
|
|
20231110,151000,346071418,360,360,360,360,261
|
|
20231110,150900,345977458,363,363,363,363,3
|
|
20231110,150800,345976369,358,361,361,358,10000
|
|
20231110,150700,342383172,363,363,363,363,27
|
|
20231110,150600,342373371,362,362,362,362,0
|
|
20231110,150500,342373371,362,362,362,362,275
|
|
20231110,150400,342273821,363,363,363,363,0
|
|
20231110,150300,342273821,363,361,363,361,3
|
|
20231110,150200,342272736,360,360,360,360,0
|
|
20231110,150100,342272736,360,360,360,360,0
|
|
20231110,150000,342272736,360,360,360,360,0
|
|
20231110,145900,342272736,360,360,360,360,0
|
|
20231110,145800,342272736,360,360,360,360,500
|
|
20231110,145700,342092736,360,360,360,360,900
|
|
20231110,145600,341768736,361,361,361,361,70
|
|
20231110,145500,341743466,361,361,361,361,0
|
|
20231110,145400,341743466,361,361,361,361,0
|
|
20231110,145300,341743466,361,361,361,361,2
|
|
20231110,145200,341742744,360,360,360,360,0
|
|
20231110,145100,341742744,360,361,361,360,3448
|
|
20231110,145000,340499795,361,361,361,361,7
|
|
20231110,144900,340497268,362,362,362,362,1
|
|
20231110,144800,340496906,363,363,363,363,0
|
|
20231110,144700,340496906,363,363,363,363,1
|
|
20231110,144600,340496543,360,360,362,360,559
|
|
20231110,144500,340295298,360,361,361,360,2175
|
|
20231110,144400,339512199,362,362,362,362,1
|
|
20231110,144300,339511837,361,361,362,361,3
|
|
20231110,144200,339510753,362,362,362,362,0
|
|
20231110,144100,339510753,362,362,362,362,0
|
|
20231110,144000,339510753,362,362,362,362,0
|
|
20231110,143900,339510753,362,362,362,362,0
|
|
20231110,143800,339510753,362,362,362,362,0
|
|
20231110,143700,339510753,362,362,362,362,0
|
|
20231110,143600,339510753,362,362,362,362,3
|
|
20231110,143500,339509667,362,362,362,362,1
|
|
20231110,143400,339509305,360,361,361,360,91
|
|
20231110,143300,339476544,362,362,362,362,0
|
|
20231110,143200,339476544,362,362,362,362,9
|
|
20231110,143100,339473286,363,363,363,363,0
|
|
20231110,143000,339473286,363,363,363,363,5
|
|
20231110,142900,339471471,363,363,363,363,0
|
|
20231110,142800,339471471,363,363,363,363,0
|
|
20231110,142700,339471471,363,363,363,363,0
|
|
20231110,142600,339471471,363,363,363,363,12
|
|
20231110,142500,339467115,363,363,363,363,0
|
|
20231110,142400,339467115,363,363,363,363,1567
|
|
20231110,142300,338898294,363,363,363,363,0
|
|
20231110,142200,338898294,363,363,363,363,5
|
|
20231110,142100,338896479,360,362,362,360,504
|
|
20231110,142000,338714038,363,363,363,363,0
|
|
20231110,141900,338714038,363,363,363,363,0
|
|
20231110,141800,338714038,363,363,363,363,0
|
|
20231110,141700,338714038,363,363,363,363,28
|
|
20231110,141600,338703874,363,363,363,363,20000
|
|
20231110,141500,331443874,362,362,362,362,1000
|
|
20231110,141400,331081874,363,363,363,363,10
|
|
20231110,141300,331078244,362,362,362,362,0
|
|
20231110,141200,331078244,362,362,362,362,0
|
|
20231110,141100,331078244,362,362,362,362,1224
|
|
20231110,141000,330635156,362,362,362,362,1749
|
|
20231110,140900,330002018,362,362,362,362,0
|
|
20231110,140800,330002018,362,362,362,362,1
|
|
20231110,140700,330001656,363,363,363,363,0
|
|
20231110,140600,330001656,363,359,363,359,928
|
|
20231110,140500,329668500,360,361,361,360,73
|
|
20231110,140400,329642208,363,363,363,363,0
|
|
20231110,140300,329642208,363,363,363,363,10393
|
|
20231110,140200,325869549,363,363,363,363,1
|
|
20231110,140100,325869186,363,363,363,363,6000
|
|
20231110,140000,323691186,364,363,364,363,14561
|
|
20231110,135900,318405488,363,363,364,363,35005
|
|
20231110,135800,305698668,363,363,363,363,24314
|
|
20231110,135700,296872686,363,363,363,363,8547
|
|
20231110,135600,293770125,364,364,364,363,20002
|
|
20231110,135500,286509397,363,363,363,363,275
|
|
20231110,135400,286409572,363,363,363,363,102
|
|
20231110,135300,286372546,363,362,363,361,9227
|
|
20231110,135200,283032106,362,362,362,362,101
|
|
20231110,135100,282995544,362,362,362,362,8
|
|
20231110,135000,282992648,361,361,361,361,387
|
|
20231110,134900,282852941,361,361,361,360,302
|
|
20231110,134800,282744219,361,361,361,361,97
|
|
20231110,134700,282709202,361,360,361,360,167
|
|
20231110,134600,282649077,359,358,359,358,3796
|
|
20231110,134500,281290042,358,358,358,358,359
|
|
20231110,134400,281161520,357,356,357,356,1772
|
|
20231110,134300,280528917,355,355,355,355,1
|
|
20231110,134200,280528562,357,356,357,356,616
|
|
20231110,134100,280309256,357,357,357,357,9
|
|
20231110,134000,280306043,357,357,357,357,0
|
|
20231110,133900,280306043,357,357,357,357,0
|
|
20231110,133800,280306043,357,357,357,357,0
|
|
20231110,133700,280306043,357,357,357,357,0
|
|
20231110,133600,280306043,357,356,357,356,660
|
|
20231110,133500,280071082,355,355,355,355,0
|
|
20231110,133400,280071082,355,355,355,355,18
|
|
20231110,133300,280064692,356,356,356,356,1
|
|
20231110,133200,280064336,357,357,357,357,0
|
|
20231110,133100,280064336,357,357,357,357,0
|
|
20231110,133000,280064336,357,357,357,357,0
|
|
20231110,132900,280064336,357,357,357,357,0
|
|
20231110,132800,280064336,357,357,357,357,0
|
|
20231110,132700,280064336,357,357,357,357,0
|
|
20231110,132600,280064336,357,357,357,357,1
|
|
20231110,132500,280063979,357,357,357,357,5
|
|
20231110,132400,280062194,357,357,357,357,4
|
|
20231110,132300,280060766,355,355,355,355,0
|
|
20231110,132200,280060766,355,355,355,355,0
|
|
20231110,132100,280060766,355,355,355,355,3412
|
|
20231110,132000,278849506,357,357,357,357,8
|
|
20231110,131900,278846650,356,356,356,356,3506
|
|
20231110,131800,277598514,356,356,356,356,2
|
|
20231110,131700,277597802,352,352,352,352,9
|
|
20231110,131600,277594634,356,353,356,351,16746
|
|
20231110,131500,271715409,353,351,353,351,7
|
|
20231110,131400,271712950,351,351,351,351,0
|
|
20231110,131300,271712950,351,351,351,351,100
|
|
20231110,131200,271677850,351,353,353,351,3196
|
|
20231110,131100,270555662,353,353,353,353,20000
|
|
20231110,131000,263495662,352,352,352,352,124
|
|
20231110,130900,263452014,352,352,352,352,54
|
|
20231110,130800,263433006,352,352,352,352,0
|
|
20231110,130700,263433006,352,353,353,352,20
|
|
20231110,130600,263425956,351,351,353,351,100437
|
|
20231110,130500,227980273,351,352,352,351,10268
|
|
20231110,130400,224376202,352,353,353,351,29015
|
|
20231110,130300,214168723,353,353,353,353,0
|
|
20231110,130200,214168723,353,353,353,353,1018
|
|
20231110,130100,213809369,353,354,354,353,5017
|
|
20231110,130000,212038367,353,353,353,353,300
|
|
20231110,125900,211932467,354,354,354,354,0
|
|
20231110,125800,211932467,354,355,355,354,1367
|
|
20231110,125700,211448548,355,355,355,355,12
|
|
20231110,125600,211444288,355,355,355,355,1060
|
|
20231110,125500,211067988,355,355,355,355,73
|
|
20231110,125400,211042073,355,355,355,355,3
|
|
20231110,125300,211041008,354,355,355,354,1063
|
|
20231110,125200,210664580,356,356,356,356,0
|
|
20231110,125100,210664580,356,356,356,356,0
|
|
20231110,125000,210664580,356,356,356,356,0
|
|
20231110,124900,210664580,356,356,356,356,0
|
|
20231110,124800,210664580,356,356,356,356,3
|
|
20231110,124700,210663512,356,357,357,356,304
|
|
20231110,124600,210555287,356,356,357,356,3
|
|
20231110,124500,210554218,356,356,356,356,84
|
|
20231110,124400,210524314,356,356,356,356,2203
|
|
20231110,124300,209740046,356,356,356,356,0
|
|
20231110,124200,209740046,356,356,356,356,1
|
|
20231110,124100,209739690,355,356,356,355,299
|
|
20231110,124000,209633544,355,354,355,354,209
|
|
20231110,123900,209559472,355,355,355,355,100
|
|
20231110,123800,209523972,355,355,355,355,0
|
|
20231110,123700,209523972,355,355,355,355,103
|
|
20231110,123600,209487407,355,355,355,355,209
|
|
20231110,123500,209413212,355,355,355,355,178
|
|
20231110,123400,209350022,356,356,356,356,0
|
|
20231110,123300,209350022,356,356,356,356,400
|
|
20231110,123200,209207622,356,356,356,356,400
|
|
20231110,123100,209065222,357,356,357,356,26
|
|
20231110,123000,209055946,356,356,356,356,3
|
|
20231110,122900,209054878,356,356,356,356,1
|
|
20231110,122800,209054522,356,356,357,356,303
|
|
20231110,122700,208946653,357,357,357,357,31
|
|
20231110,122600,208935586,352,356,356,352,9315
|
|
20231110,122500,205642254,357,356,357,356,347
|
|
20231110,122400,205518622,356,356,356,356,100
|
|
20231110,122300,205483022,356,356,356,356,101
|
|
20231110,122200,205447066,356,357,357,356,316
|
|
20231110,122100,205334430,357,357,357,357,100
|
|
20231110,122000,205298730,357,357,357,357,101
|
|
20231110,121900,205262673,357,356,357,356,424
|
|
20231110,121800,205111629,356,356,356,356,500
|
|
20231110,121700,204933629,356,356,356,356,0
|
|
20231110,121600,204933629,356,356,356,356,3
|
|
20231110,121500,204932561,355,356,356,355,123
|
|
20231110,121400,204888883,356,356,356,356,0
|
|
20231110,121300,204888883,356,356,356,356,4
|
|
20231110,121200,204887459,356,356,356,356,69
|
|
20231110,121100,204862895,356,356,356,356,0
|
|
20231110,121000,204862895,356,356,356,356,0
|
|
20231110,120900,204862895,356,356,356,356,0
|
|
20231110,120800,204862895,356,356,356,356,5
|
|
20231110,120700,204861115,356,356,356,356,0
|
|
20231110,120600,204861115,356,355,356,355,77
|
|
20231110,120500,204833779,355,356,356,355,1140
|
|
20231110,120400,204428978,356,356,356,356,2
|
|
20231110,120300,204428266,356,356,356,356,12
|
|
20231110,120200,204423994,356,356,356,356,1
|
|
20231110,120100,204423638,356,356,356,356,1561
|
|
20231110,120000,203867922,356,356,356,356,0
|
|
20231110,115900,203867922,356,356,356,356,0
|
|
20231110,115800,203867922,356,355,356,355,4
|
|
20231110,115700,203866500,354,355,356,354,1880
|
|
20231110,115600,203200971,355,355,355,355,5
|
|
20231110,115500,203199196,355,355,356,355,504
|
|
20231110,115400,203020275,355,355,356,355,2703
|
|
20231110,115300,202060709,355,355,355,355,2401
|
|
20231110,115200,201208354,355,355,355,355,252
|
|
20231110,115100,201118894,355,355,355,355,30
|
|
20231110,115000,201108244,355,355,355,355,89
|
|
20231110,114900,201076649,355,355,355,355,0
|
|
20231110,114800,201076649,355,355,355,355,4
|
|
20231110,114700,201075229,356,356,356,356,0
|
|
20231110,114600,201075229,356,356,356,356,0
|
|
20231110,114500,201075229,356,356,356,356,1
|
|
20231110,114400,201074873,355,355,355,355,1540
|
|
20231110,114300,200528173,356,356,356,356,0
|
|
20231110,114200,200528173,356,356,356,356,0
|
|
20231110,114100,200528173,356,356,356,356,0
|
|
20231110,114000,200528173,356,356,356,356,0
|
|
20231110,113900,200528173,356,356,356,356,0
|
|
20231110,113800,200528173,356,356,356,356,14
|
|
20231110,113700,200523189,356,356,356,356,140
|
|
20231110,113600,200473349,356,356,356,356,10
|
|
20231110,113500,200469789,356,356,356,356,0
|
|
20231110,113400,200469789,356,356,356,356,0
|
|
20231110,113300,200469789,356,356,356,356,200
|
|
20231110,113200,200398589,356,356,356,356,0
|
|
20231110,113100,200398589,356,354,356,354,611
|
|
20231110,113000,200182293,354,354,354,354,500
|
|
20231110,112900,200005293,353,354,354,353,5660
|
|
20231110,112800,198006213,353,354,354,353,2500
|
|
20231110,112700,197122713,353,355,355,353,4202
|
|
20231110,112600,195637295,356,356,356,356,0
|
|
20231110,112500,195637295,356,356,356,356,500
|
|
20231110,112400,195459295,356,356,356,356,0
|
|
20231110,112300,195459295,356,356,356,356,8
|
|
20231110,112200,195456447,356,356,356,356,210
|
|
20231110,112100,195381687,356,356,356,356,104
|
|
20231110,112000,195344663,356,356,356,356,72
|
|
20231110,111900,195319031,356,356,356,356,50
|
|
20231110,111800,195301231,356,356,356,356,500
|
|
20231110,111700,195123231,356,356,356,356,33
|
|
20231110,111600,195111483,356,355,356,355,4759
|
|
20231110,111500,193417976,356,355,356,355,3784
|
|
20231110,111400,192074655,355,354,355,354,1002
|
|
20231110,111300,191719946,354,354,354,354,150
|
|
20231110,111200,191666846,354,354,354,354,0
|
|
20231110,111100,191666846,354,354,354,354,0
|
|
20231110,111000,191666846,354,354,354,354,22
|
|
20231110,110900,191659058,354,354,354,354,286
|
|
20231110,110800,191557814,354,354,354,354,120
|
|
20231110,110700,191515334,354,354,354,354,34
|
|
20231110,110600,191503298,354,354,354,354,94
|
|
20231110,110500,191470022,354,354,354,354,522
|
|
20231110,110400,191285234,354,354,354,354,3300
|
|
20231110,110300,190117034,353,353,353,353,100
|
|
20231110,110200,190081734,353,353,353,353,150
|
|
20231110,110100,190028784,352,352,352,352,0
|
|
20231110,110000,190028784,352,352,352,352,0
|
|
20231110,105900,190028784,352,352,352,352,0
|
|
20231110,105800,190028784,352,353,353,352,8
|
|
20231110,105700,190025966,354,354,354,354,2
|
|
20231110,105600,190025258,354,354,354,354,0
|
|
20231110,105500,190025258,354,354,354,354,50
|
|
20231110,105400,190007558,354,354,354,354,1
|
|
20231110,105300,190007204,353,353,353,353,362
|
|
20231110,105200,189879418,353,353,353,353,0
|
|
20231110,105100,189879418,353,355,355,353,3533
|
|
20231110,105000,188630725,355,355,355,355,1
|
|
20231110,104900,188630370,351,355,355,351,14295
|
|
20231110,104800,183601065,353,355,355,353,1346
|
|
20231110,104700,183125925,355,354,355,353,2089
|
|
20231110,104600,182387206,354,355,355,354,21
|
|
20231110,104500,182379761,353,353,353,353,1110
|
|
20231110,104400,181987931,353,353,353,353,4073
|
|
20231110,104300,180550162,353,355,355,353,431
|
|
20231110,104200,180397985,355,355,355,355,100
|
|
20231110,104100,180362485,352,353,353,352,1690
|
|
20231110,104000,179766825,355,355,355,355,0
|
|
20231110,103900,179766825,355,355,355,355,100
|
|
20231110,103800,179731325,355,355,355,355,10
|
|
20231110,103700,179727775,355,353,355,352,212
|
|
20231110,103600,179652781,356,355,356,352,15005
|
|
20231110,103500,174365727,355,354,355,354,318
|
|
20231110,103400,174253137,355,355,355,354,11352
|
|
20231110,103300,170233036,356,356,356,356,140
|
|
20231110,103200,170183196,356,356,356,356,3290
|
|
20231110,103100,169011956,357,357,357,357,686
|
|
20231110,103000,168767054,357,357,357,357,0
|
|
20231110,102900,168767054,357,357,357,357,1
|
|
20231110,102800,168766697,357,357,357,357,0
|
|
20231110,102700,168766697,357,357,357,357,5700
|
|
20231110,102600,166731797,357,357,357,357,0
|
|
20231110,102500,166731797,357,357,357,357,2
|
|
20231110,102400,166731083,356,356,356,356,100
|
|
20231110,102300,166695483,357,357,357,357,421
|
|
20231110,102200,166545186,357,357,357,357,0
|
|
20231110,102100,166545186,357,356,357,356,2496
|
|
20231110,102000,165655207,357,356,358,356,31
|
|
20231110,101900,165644159,356,358,358,356,11
|
|
20231110,101800,165640241,356,357,357,356,574
|
|
20231110,101700,165435888,358,357,358,357,109
|
|
20231110,101600,165396884,358,358,358,358,4
|
|
20231110,101500,165395452,358,358,358,358,2
|
|
20231110,101400,165394736,355,357,357,355,5000
|
|
20231110,101300,163617433,358,358,358,358,83
|
|
20231110,101200,163587719,358,358,358,358,0
|
|
20231110,101100,163587719,358,359,359,358,396
|
|
20231110,101000,163445651,360,360,360,360,6
|
|
20231110,100900,163443491,359,359,359,358,9
|
|
20231110,100800,163440266,359,359,359,359,43
|
|
20231110,100700,163424829,358,359,359,358,36
|
|
20231110,100600,163411910,359,359,359,359,1
|
|
20231110,100500,163411551,358,359,359,358,2
|
|
20231110,100400,163410834,359,359,359,359,2640
|
|
20231110,100300,162463074,359,359,359,359,156
|
|
20231110,100200,162407070,359,359,359,359,7
|
|
20231110,100100,162404557,359,357,359,357,234
|
|
20231110,100000,162320819,357,357,357,357,48
|
|
20231110,095900,162303683,357,357,357,357,108
|
|
20231110,095800,162265127,357,358,358,357,1401
|
|
20231110,095700,161763571,359,359,359,359,3
|
|
20231110,095600,161762494,359,359,359,359,171
|
|
20231110,095500,161701105,358,358,358,358,2844
|
|
20231110,095400,160682953,360,360,360,360,0
|
|
20231110,095300,160682953,360,360,360,360,0
|
|
20231110,095200,160682953,360,360,360,360,12
|
|
20231110,095100,160678633,360,360,360,360,15
|
|
20231110,095000,160673233,360,360,360,360,2353
|
|
20231110,094900,159826153,360,360,360,360,14
|
|
20231110,094800,159821113,360,359,360,359,110
|
|
20231110,094700,159781514,360,359,360,359,100
|
|
20231110,094600,159745580,360,360,360,360,0
|
|
20231110,094500,159745580,360,360,360,360,2
|
|
20231110,094400,159744860,354,358,358,354,10000
|
|
20231110,094300,156196709,357,359,359,357,615
|
|
20231110,094200,155976984,361,360,361,360,4
|
|
20231110,094100,155975541,361,361,361,361,3472
|
|
20231110,094000,154722149,362,362,362,362,0
|
|
20231110,093900,154722149,362,362,362,362,123
|
|
20231110,093800,154677623,357,357,357,357,58
|
|
20231110,093700,154656917,361,361,361,361,2782
|
|
20231110,093600,153652615,363,362,363,362,263
|
|
20231110,093500,153557397,362,361,362,361,243
|
|
20231110,093400,153469669,361,355,361,355,6757
|
|
20231110,093300,151035502,360,360,360,360,6
|
|
20231110,093200,151033342,361,362,362,354,723
|
|
20231110,093100,150777136,352,365,365,352,18578
|
|
20231110,093000,144166741,365,365,365,363,17501
|
|
20231110,092900,137795468,365,363,365,363,65665
|
|
20231110,092800,113959071,363,362,363,362,13205
|
|
20231110,092700,109175860,362,358,362,358,5367
|
|
20231110,092600,107253758,359,361,361,359,3819
|
|
20231110,092500,105877781,364,360,364,360,9677
|
|
20231110,092400,102383073,359,356,359,356,16739
|
|
20231110,092300,96399681,356,354,356,353,2500
|
|
20231110,092200,95515468,352,353,353,352,5250
|
|
20231110,092100,93665298,353,356,357,353,22327
|
|
20231110,092000,85761234,356,357,357,356,80
|
|
20231110,091900,85732704,357,357,357,356,139
|
|
20231110,091800,85683189,358,358,358,355,6403
|
|
20231110,091700,83397815,358,355,358,355,12571
|
|
20231110,091600,78915211,355,354,356,353,6292
|
|
20231110,091500,76689606,354,354,354,352,6572
|
|
20231110,091400,74369169,355,353,355,353,885
|
|
20231110,091300,74056028,354,355,355,347,25145
|
|
20231110,091200,65253322,347,363,363,346,52054
|
|
20231110,091100,46833100,364,367,368,356,31688
|
|
20231110,091000,35470168,367,365,367,365,1986
|
|
20231110,090900,34743272,364,362,365,362,1462
|
|
20231110,090800,34211715,361,367,367,354,23064
|
|
20231110,090700,25848148,370,369,370,368,2223
|
|
20231110,090600,25028526,369,371,371,369,4226
|
|
20231110,090500,23468436,371,372,372,368,25577
|
|
20231110,090400,14046165,373,373,373,370,26156
|
|
20231110,090300,4343999,371,371,371,371,9936
|
|
20231110,090200,657743,370,370,370,370,0
|
|
20231110,090100,657743,370,371,371,370,961
|
|
20231110,090000,302141,371,373,373,371,811
|