707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,204400,247469280,765,765,765,765,3374
|
|
20231103,204300,247469280,765,765,765,765,0
|
|
20231103,204200,247469280,765,765,765,765,0
|
|
20231103,204100,247469280,765,765,765,765,0
|
|
20231103,204000,247469280,765,765,765,765,0
|
|
20231103,203900,247469280,765,765,765,765,0
|
|
20231103,203800,247469280,765,765,765,765,0
|
|
20231103,203700,247469280,765,765,765,765,0
|
|
20231103,203600,247469280,765,765,765,765,0
|
|
20231103,203500,247469280,765,765,765,765,0
|
|
20231103,203400,247469280,765,765,765,765,0
|
|
20231103,203300,247469280,765,765,765,765,0
|
|
20231103,203200,247469280,765,765,765,765,0
|
|
20231103,203100,247469280,765,765,765,765,0
|
|
20231103,203000,247469280,765,765,765,765,0
|
|
20231103,202900,247469280,765,765,765,765,0
|
|
20231103,202800,247469280,765,765,765,765,0
|
|
20231103,202700,247469280,765,765,765,765,0
|
|
20231103,202600,247469280,765,765,765,765,0
|
|
20231103,202500,247469280,765,765,765,765,0
|
|
20231103,202400,247469280,765,765,765,765,0
|
|
20231103,202300,247469280,765,765,765,765,0
|
|
20231103,202200,247469280,765,765,765,765,0
|
|
20231103,202100,247469280,765,765,765,765,0
|
|
20231103,202000,247469280,765,765,765,765,0
|
|
20231103,201900,247469280,765,765,765,765,0
|
|
20231103,201800,247469280,765,765,765,765,0
|
|
20231103,201700,247469280,765,765,765,765,0
|
|
20231103,201600,247469280,765,765,765,765,0
|
|
20231103,201500,247469280,765,765,765,765,0
|
|
20231103,201400,247469280,765,765,765,765,3374
|
|
20231103,201300,247469280,765,765,765,765,0
|
|
20231103,201200,247469280,765,765,765,765,0
|
|
20231103,201100,247469280,765,765,765,765,0
|
|
20231103,201000,247469280,765,765,765,765,0
|
|
20231103,200900,247469280,765,765,765,765,0
|
|
20231103,200800,247469280,765,765,765,765,0
|
|
20231103,200700,247469280,765,765,765,765,0
|
|
20231103,200600,247469280,765,765,765,765,0
|
|
20231103,200500,247469280,765,765,765,765,0
|
|
20231103,200400,247469280,765,765,765,765,0
|
|
20231103,200300,247469280,765,765,765,765,0
|
|
20231103,200200,247469280,765,765,765,765,0
|
|
20231103,200100,247469280,765,765,765,765,0
|
|
20231103,200000,247469280,765,765,765,765,0
|
|
20231103,195900,247469280,765,765,765,765,0
|
|
20231103,195800,247469280,765,765,765,765,0
|
|
20231103,195700,247469280,765,765,765,765,0
|
|
20231103,195600,247469280,765,765,765,765,0
|
|
20231103,195500,247469280,765,765,765,765,0
|
|
20231103,195400,247469280,765,765,765,765,0
|
|
20231103,195300,247469280,765,765,765,765,0
|
|
20231103,195200,247469280,765,765,765,765,0
|
|
20231103,195100,247469280,765,765,765,765,0
|
|
20231103,195000,247469280,765,765,765,765,0
|
|
20231103,194900,247469280,765,765,765,765,0
|
|
20231103,194800,247469280,765,765,765,765,0
|
|
20231103,194700,247469280,765,765,765,765,0
|
|
20231103,194600,247469280,765,765,765,765,0
|
|
20231103,194500,247469280,765,765,765,765,0
|
|
20231103,194400,247469280,765,765,765,765,3374
|
|
20231103,194300,247469280,765,765,765,765,0
|
|
20231103,194200,247469280,765,765,765,765,0
|
|
20231103,194100,247469280,765,765,765,765,0
|
|
20231103,194000,247469280,765,765,765,765,0
|
|
20231103,193900,247469280,765,765,765,765,0
|
|
20231103,193800,247469280,765,765,765,765,0
|
|
20231103,193700,247469280,765,765,765,765,0
|
|
20231103,193600,247469280,765,765,765,765,0
|
|
20231103,193500,247469280,765,765,765,765,0
|
|
20231103,193400,247469280,765,765,765,765,0
|
|
20231103,193300,247469280,765,765,765,765,0
|
|
20231103,193200,247469280,765,765,765,765,0
|
|
20231103,193100,247469280,765,765,765,765,0
|
|
20231103,193000,247469280,765,765,765,765,0
|
|
20231103,192900,247469280,765,765,765,765,0
|
|
20231103,192800,247469280,765,765,765,765,0
|
|
20231103,192700,247469280,765,765,765,765,0
|
|
20231103,192600,247469280,765,765,765,765,0
|
|
20231103,192500,247469280,765,765,765,765,0
|
|
20231103,192400,247469280,765,765,765,765,0
|
|
20231103,192300,247469280,765,765,765,765,0
|
|
20231103,192200,247469280,765,765,765,765,0
|
|
20231103,192100,247469280,765,765,765,765,0
|
|
20231103,192000,247469280,765,765,765,765,0
|
|
20231103,191900,247469280,765,765,765,765,0
|
|
20231103,191800,247469280,765,765,765,765,0
|
|
20231103,191700,247469280,765,765,765,765,0
|
|
20231103,191600,247469280,765,765,765,765,0
|
|
20231103,191500,247469280,765,765,765,765,0
|
|
20231103,191400,247469280,765,765,765,765,3374
|
|
20231103,191300,247469280,765,765,765,765,0
|
|
20231103,191200,247469280,765,765,765,765,0
|
|
20231103,191100,247469280,765,765,765,765,0
|
|
20231103,191000,247469280,765,765,765,765,0
|
|
20231103,190900,247469280,765,765,765,765,0
|
|
20231103,190800,247469280,765,765,765,765,0
|
|
20231103,190700,247469280,765,765,765,765,0
|
|
20231103,190600,247469280,765,765,765,765,0
|
|
20231103,190500,247469280,765,765,765,765,0
|
|
20231103,190400,247469280,765,765,765,765,0
|
|
20231103,190300,247469280,765,765,765,765,0
|
|
20231103,190200,247469280,765,765,765,765,0
|
|
20231103,190100,247469280,765,765,765,765,0
|
|
20231103,190000,247469280,765,765,765,765,0
|
|
20231103,185900,247469280,765,765,765,765,0
|
|
20231103,185800,247469280,765,765,765,765,0
|
|
20231103,185700,247469280,765,765,765,765,0
|
|
20231103,185600,247469280,765,765,765,765,0
|
|
20231103,185500,247469280,765,765,765,765,0
|
|
20231103,185400,247469280,765,765,765,765,0
|
|
20231103,185300,247469280,765,765,765,765,0
|
|
20231103,185200,247469280,765,765,765,765,0
|
|
20231103,185100,247469280,765,765,765,765,0
|
|
20231103,185000,247469280,765,765,765,765,0
|
|
20231103,184900,247469280,765,765,765,765,0
|
|
20231103,184800,247469280,765,765,765,765,0
|
|
20231103,184700,247469280,765,765,765,765,0
|
|
20231103,184600,247469280,765,765,765,765,0
|
|
20231103,184500,247469280,765,765,765,765,0
|
|
20231103,184400,247469280,765,765,765,765,3374
|
|
20231103,184300,247469280,765,765,765,765,0
|
|
20231103,184200,247469280,765,765,765,765,0
|
|
20231103,184100,247469280,765,765,765,765,0
|
|
20231103,184000,247469280,765,765,765,765,0
|
|
20231103,183900,247469280,765,765,765,765,0
|
|
20231103,183800,247469280,765,765,765,765,0
|
|
20231103,183700,247469280,765,765,765,765,0
|
|
20231103,183600,247469280,765,765,765,765,0
|
|
20231103,183500,247469280,765,765,765,765,0
|
|
20231103,183400,247469280,765,765,765,765,0
|
|
20231103,183300,247469280,765,765,765,765,0
|
|
20231103,183200,247469280,765,765,765,765,0
|
|
20231103,183100,247469280,765,765,765,765,0
|
|
20231103,183000,247469280,765,765,765,765,0
|
|
20231103,182900,247469280,765,765,765,765,0
|
|
20231103,182800,247469280,765,765,765,765,0
|
|
20231103,182700,247469280,765,765,765,765,0
|
|
20231103,182600,247469280,765,765,765,765,0
|
|
20231103,182500,247469280,765,765,765,765,0
|
|
20231103,182400,247469280,765,765,765,765,0
|
|
20231103,182300,247469280,765,765,765,765,0
|
|
20231103,182200,247469280,765,765,765,765,0
|
|
20231103,182100,247469280,765,765,765,765,0
|
|
20231103,182000,247469280,765,765,765,765,0
|
|
20231103,181900,247469280,765,765,765,765,0
|
|
20231103,181800,247469280,765,765,765,765,0
|
|
20231103,181700,247469280,765,765,765,765,0
|
|
20231103,181600,247469280,765,765,765,765,0
|
|
20231103,181500,247469280,765,765,765,765,0
|
|
20231103,181400,247469280,765,765,765,765,3374
|
|
20231103,181300,247469280,765,765,765,765,0
|
|
20231103,181200,247469280,765,765,765,765,0
|
|
20231103,181100,247469280,765,765,765,765,0
|
|
20231103,181000,247469280,765,765,765,765,0
|
|
20231103,180900,247469280,765,765,765,765,0
|
|
20231103,180800,247469280,765,765,765,765,0
|
|
20231103,180700,247469280,765,765,765,765,0
|
|
20231103,180600,247469280,765,765,765,765,0
|
|
20231103,180500,247469280,765,765,765,765,0
|
|
20231103,180400,247469280,765,765,765,765,0
|
|
20231103,180300,247469280,765,765,765,765,0
|
|
20231103,180200,247469280,765,765,765,765,0
|
|
20231103,180100,247469280,765,765,765,765,0
|
|
20231103,180000,247469280,765,765,765,765,0
|
|
20231103,175900,247469280,765,765,765,765,0
|
|
20231103,175800,247469280,765,765,765,765,0
|
|
20231103,175700,247469280,765,765,765,765,0
|
|
20231103,175600,247469280,765,765,765,765,0
|
|
20231103,175500,247469280,765,765,765,765,0
|
|
20231103,175400,247469280,765,765,765,765,0
|
|
20231103,175300,247469280,765,765,765,765,0
|
|
20231103,175200,247469280,765,765,765,765,0
|
|
20231103,175100,247469280,765,765,765,765,0
|
|
20231103,175000,247469280,765,765,765,765,0
|
|
20231103,174900,247469280,765,765,765,765,0
|
|
20231103,174800,247469280,765,765,765,765,0
|
|
20231103,174700,247469280,765,765,765,765,0
|
|
20231103,174600,247469280,765,765,765,765,0
|
|
20231103,174500,247469280,765,765,765,765,0
|
|
20231103,174400,247469280,765,765,765,765,3374
|
|
20231103,174300,247469280,765,765,765,765,0
|
|
20231103,174200,247469280,765,765,765,765,0
|
|
20231103,174100,247469280,765,765,765,765,0
|
|
20231103,174000,247469280,765,765,765,765,0
|
|
20231103,173900,247469280,765,765,765,765,0
|
|
20231103,173800,247469280,765,765,765,765,0
|
|
20231103,173700,247469280,765,765,765,765,0
|
|
20231103,173600,247469280,765,765,765,765,0
|
|
20231103,173500,247469280,765,765,765,765,0
|
|
20231103,173400,247469280,765,765,765,765,0
|
|
20231103,173300,247469280,765,765,765,765,0
|
|
20231103,173200,247469280,765,765,765,765,0
|
|
20231103,173100,247469280,765,765,765,765,0
|
|
20231103,173000,247469280,765,765,765,765,0
|
|
20231103,172900,247469280,765,765,765,765,0
|
|
20231103,172800,247469280,765,765,765,765,0
|
|
20231103,172700,247469280,765,765,765,765,0
|
|
20231103,172600,247469280,765,765,765,765,0
|
|
20231103,172500,247469280,765,765,765,765,0
|
|
20231103,172400,247469280,765,765,765,765,0
|
|
20231103,172300,247469280,765,765,765,765,0
|
|
20231103,172200,247469280,765,765,765,765,0
|
|
20231103,172100,247469280,765,765,765,765,0
|
|
20231103,172000,247469280,765,765,765,765,0
|
|
20231103,171900,247469280,765,765,765,765,0
|
|
20231103,171800,247469280,765,765,765,765,0
|
|
20231103,171700,247469280,765,765,765,765,0
|
|
20231103,171600,247469280,765,765,765,765,0
|
|
20231103,171500,247469280,765,765,765,765,0
|
|
20231103,171400,247469280,765,765,765,765,3374
|
|
20231103,171300,247469280,765,765,765,765,0
|
|
20231103,171200,247469280,765,765,765,765,0
|
|
20231103,171100,247469280,765,765,765,765,0
|
|
20231103,171000,247469280,765,765,765,765,0
|
|
20231103,170900,247469280,765,765,765,765,0
|
|
20231103,170800,247469280,765,765,765,765,0
|
|
20231103,170700,247469280,765,765,765,765,0
|
|
20231103,170600,247469280,765,765,765,765,0
|
|
20231103,170500,247469280,765,765,765,765,0
|
|
20231103,170400,247469280,765,765,765,765,0
|
|
20231103,170300,247469280,765,765,765,765,0
|
|
20231103,170200,247469280,765,765,765,765,0
|
|
20231103,170100,247469280,765,765,765,765,0
|
|
20231103,170000,247469280,765,765,765,765,0
|
|
20231103,165900,247469280,765,765,765,765,0
|
|
20231103,165800,247469280,765,765,765,765,0
|
|
20231103,165700,247469280,765,765,765,765,0
|
|
20231103,165600,247469280,765,765,765,765,0
|
|
20231103,165500,247469280,765,765,765,765,0
|
|
20231103,165400,247469280,765,765,765,765,0
|
|
20231103,165300,247469280,765,765,765,765,0
|
|
20231103,165200,247469280,765,765,765,765,0
|
|
20231103,165100,247469280,765,765,765,765,0
|
|
20231103,165000,247469280,765,765,765,765,0
|
|
20231103,164900,247469280,765,765,765,765,0
|
|
20231103,164800,247469280,765,765,765,765,0
|
|
20231103,164700,247469280,765,765,765,765,0
|
|
20231103,164600,247469280,765,765,765,765,0
|
|
20231103,164500,247469280,765,765,765,765,0
|
|
20231103,164400,247469280,765,765,765,765,3374
|
|
20231103,164300,247469280,765,765,765,765,0
|
|
20231103,164200,247469280,765,765,765,765,0
|
|
20231103,164100,247469280,765,765,765,765,0
|
|
20231103,164000,247469280,765,765,765,765,0
|
|
20231103,163900,247469280,765,765,765,765,0
|
|
20231103,163800,247469280,765,765,765,765,0
|
|
20231103,163700,247469280,765,765,765,765,0
|
|
20231103,163600,247469280,765,765,765,765,0
|
|
20231103,163500,247469280,765,765,765,765,0
|
|
20231103,163400,247469280,765,765,765,765,0
|
|
20231103,163300,247469280,765,765,765,765,0
|
|
20231103,163200,247469280,765,765,765,765,0
|
|
20231103,163100,247469280,765,765,765,765,0
|
|
20231103,163000,247469280,765,765,765,765,0
|
|
20231103,162900,247469280,765,765,765,765,0
|
|
20231103,162800,247469280,765,765,765,765,0
|
|
20231103,162700,247469280,765,765,765,765,0
|
|
20231103,162600,247469280,765,765,765,765,0
|
|
20231103,162500,247469280,765,765,765,765,0
|
|
20231103,162400,247469280,765,765,765,765,0
|
|
20231103,162300,247469280,765,765,765,765,0
|
|
20231103,162200,247469280,765,765,765,765,0
|
|
20231103,162100,247469280,765,765,765,765,0
|
|
20231103,162000,247469280,765,765,765,765,0
|
|
20231103,161900,247469280,765,765,765,765,0
|
|
20231103,161800,247469280,765,765,765,765,0
|
|
20231103,161700,247469280,765,765,765,765,0
|
|
20231103,161600,247469280,765,765,765,765,0
|
|
20231103,161500,247469280,765,765,765,765,0
|
|
20231103,161400,247469280,765,765,765,765,3374
|
|
20231103,161300,247469280,765,765,765,765,0
|
|
20231103,161200,247469280,765,765,765,765,0
|
|
20231103,161100,247469280,765,765,765,765,0
|
|
20231103,161000,247469280,765,765,765,765,0
|
|
20231103,160900,247469280,765,765,765,765,0
|
|
20231103,160800,247469280,765,765,765,765,0
|
|
20231103,160700,247469280,765,765,765,765,0
|
|
20231103,160600,247469280,765,765,765,765,0
|
|
20231103,160500,247469280,765,765,765,765,0
|
|
20231103,160400,247469280,765,765,765,765,0
|
|
20231103,160300,247469280,765,765,765,765,0
|
|
20231103,160200,247469280,765,765,765,765,0
|
|
20231103,160100,247469280,765,765,765,765,0
|
|
20231103,160000,247469280,765,765,765,765,0
|
|
20231103,155900,247469280,765,765,765,765,0
|
|
20231103,155800,247469280,765,765,765,765,0
|
|
20231103,155700,247469280,765,765,765,765,0
|
|
20231103,155600,247469280,765,765,765,765,0
|
|
20231103,155500,247469280,765,765,765,765,0
|
|
20231103,155400,247469280,765,765,765,765,0
|
|
20231103,155300,247469280,765,765,765,765,0
|
|
20231103,155200,247469280,765,765,765,765,0
|
|
20231103,155100,247469280,765,765,765,765,0
|
|
20231103,155000,247469280,765,765,765,765,0
|
|
20231103,154900,247469280,765,765,765,765,0
|
|
20231103,154800,247469280,765,765,765,765,0
|
|
20231103,154700,247469280,765,765,765,765,0
|
|
20231103,154600,247469280,765,765,765,765,0
|
|
20231103,154500,247469280,765,765,765,765,0
|
|
20231103,154400,247469280,765,765,765,765,3374
|
|
20231103,154300,247469280,765,765,765,765,0
|
|
20231103,154200,247469280,765,765,765,765,0
|
|
20231103,154100,247469280,765,765,765,765,0
|
|
20231103,154000,247469280,765,765,765,765,0
|
|
20231103,153900,247469280,765,765,765,765,0
|
|
20231103,153800,247469280,765,765,765,765,0
|
|
20231103,153700,247469280,765,765,765,765,0
|
|
20231103,153600,247469280,765,765,765,765,0
|
|
20231103,153500,247469280,765,765,765,765,0
|
|
20231103,153400,247469280,765,765,765,765,0
|
|
20231103,153300,247469280,765,765,765,765,0
|
|
20231103,153200,247469280,765,765,765,765,0
|
|
20231103,153100,247469280,765,765,765,765,0
|
|
20231103,153000,247469280,765,765,765,765,3374
|
|
20231103,152900,244888170,768,768,768,768,0
|
|
20231103,152800,244888170,768,768,768,768,0
|
|
20231103,152700,244888170,768,768,768,768,0
|
|
20231103,152600,244888170,768,768,768,768,0
|
|
20231103,152500,244888170,768,768,768,768,0
|
|
20231103,152400,244888170,768,768,768,768,0
|
|
20231103,152300,244888170,768,768,768,768,0
|
|
20231103,152200,244888170,768,768,768,768,0
|
|
20231103,152100,244888170,768,768,768,768,0
|
|
20231103,152000,244888170,768,768,768,768,0
|
|
20231103,151900,244888170,768,768,768,768,3
|
|
20231103,151800,244885866,757,757,757,757,780
|
|
20231103,151700,244295406,755,768,770,754,10012
|
|
20231103,151600,236690922,761,761,761,761,0
|
|
20231103,151500,236690922,761,765,765,761,2072
|
|
20231103,151400,235109435,765,765,765,765,205
|
|
20231103,151300,234952610,765,766,766,765,1000
|
|
20231103,151200,234187401,766,766,766,766,13
|
|
20231103,151100,234177443,768,768,768,768,12
|
|
20231103,151000,234168227,766,766,766,766,0
|
|
20231103,150900,234168227,766,766,766,766,0
|
|
20231103,150800,234168227,766,766,766,766,50
|
|
20231103,150700,234129927,766,766,766,766,0
|
|
20231103,150600,234129927,766,766,766,766,0
|
|
20231103,150500,234129927,766,766,766,766,180
|
|
20231103,150400,233992047,766,766,766,766,489
|
|
20231103,150300,233617473,766,767,767,766,3700
|
|
20231103,150200,230783248,768,768,768,768,0
|
|
20231103,150100,230783248,768,768,768,768,337
|
|
20231103,150000,230524432,766,766,766,766,0
|
|
20231103,145900,230524432,766,766,766,766,0
|
|
20231103,145800,230524432,766,766,766,766,0
|
|
20231103,145700,230524432,766,766,766,766,0
|
|
20231103,145600,230524432,766,766,766,766,0
|
|
20231103,145500,230524432,766,765,766,765,1075
|
|
20231103,145400,229701056,765,765,765,765,2
|
|
20231103,145300,229699526,765,760,765,760,3976
|
|
20231103,145200,226677726,760,760,760,760,0
|
|
20231103,145100,226677726,760,764,764,760,21857
|
|
20231103,145000,210062161,764,764,764,764,0
|
|
20231103,144900,210062161,764,764,764,764,200
|
|
20231103,144800,209909361,766,766,766,766,0
|
|
20231103,144700,209909361,766,766,766,766,0
|
|
20231103,144600,209909361,766,765,766,765,286
|
|
20231103,144500,209690485,766,766,766,766,13
|
|
20231103,144400,209680527,766,766,766,766,0
|
|
20231103,144300,209680527,766,766,766,766,900
|
|
20231103,144200,208991127,765,765,765,765,0
|
|
20231103,144100,208991127,765,767,767,765,80
|
|
20231103,144000,208929769,764,764,764,764,0
|
|
20231103,143900,208929769,764,764,764,764,0
|
|
20231103,143800,208929769,764,764,764,764,100
|
|
20231103,143700,208853369,764,764,764,764,200
|
|
20231103,143600,208700569,764,764,764,764,360
|
|
20231103,143500,208425529,764,765,765,764,116
|
|
20231103,143400,208336803,765,765,765,765,2400
|
|
20231103,143300,206500803,770,770,770,770,3
|
|
20231103,143200,206498493,763,768,768,763,1000
|
|
20231103,143100,205732805,768,770,770,768,43
|
|
20231103,143000,205699761,770,770,770,770,0
|
|
20231103,142900,205699761,770,769,770,766,2002
|
|
20231103,142800,204162099,769,769,769,769,0
|
|
20231103,142700,204162099,769,769,769,769,372
|
|
20231103,142600,203876031,769,769,769,769,0
|
|
20231103,142500,203876031,769,769,769,769,10
|
|
20231103,142400,203868341,769,769,769,769,0
|
|
20231103,142300,203868341,769,769,769,769,793
|
|
20231103,142200,203258524,769,769,769,769,0
|
|
20231103,142100,203258524,769,770,770,769,129
|
|
20231103,142000,203159319,770,770,770,770,0
|
|
20231103,141900,203159319,770,770,770,770,0
|
|
20231103,141800,203159319,770,770,770,770,83
|
|
20231103,141700,203095409,770,770,770,770,500
|
|
20231103,141600,202710409,769,769,769,769,1
|
|
20231103,141500,202709640,770,770,770,770,0
|
|
20231103,141400,202709640,770,770,770,770,2
|
|
20231103,141300,202708100,769,769,769,769,19
|
|
20231103,141200,202693489,769,769,769,769,3300
|
|
20231103,141100,200155789,770,770,770,770,0
|
|
20231103,141000,200155789,770,770,770,770,0
|
|
20231103,140900,200155789,770,770,770,770,275
|
|
20231103,140800,199944039,769,769,769,769,0
|
|
20231103,140700,199944039,769,769,769,769,4287
|
|
20231103,140600,196647336,769,769,769,769,3
|
|
20231103,140500,196645029,769,768,769,767,19
|
|
20231103,140400,196630445,769,768,769,768,32
|
|
20231103,140300,196605839,768,768,768,768,0
|
|
20231103,140200,196605839,768,768,768,768,0
|
|
20231103,140100,196605839,768,768,768,768,0
|
|
20231103,140000,196605839,768,768,768,768,0
|
|
20231103,135900,196605839,768,768,768,768,0
|
|
20231103,135800,196605839,768,768,768,768,0
|
|
20231103,135700,196605839,768,768,768,768,520
|
|
20231103,135600,196206479,770,770,770,770,0
|
|
20231103,135500,196206479,770,770,770,770,0
|
|
20231103,135400,196206479,770,770,770,770,1
|
|
20231103,135300,196205709,770,770,770,770,1
|
|
20231103,135200,196204939,767,767,767,767,3490
|
|
20231103,135100,193528109,767,767,767,767,73
|
|
20231103,135000,193472118,770,770,770,770,1
|
|
20231103,134900,193471348,767,767,767,767,0
|
|
20231103,134800,193471348,767,768,770,767,1066
|
|
20231103,134700,192653340,768,769,769,768,370
|
|
20231103,134600,192368908,768,768,768,768,0
|
|
20231103,134500,192368908,768,768,768,768,100
|
|
20231103,134400,192292108,768,768,768,768,32
|
|
20231103,134300,192267532,768,768,768,768,6
|
|
20231103,134200,192262924,768,768,768,768,1
|
|
20231103,134100,192262156,769,769,769,769,1
|
|
20231103,134000,192261387,768,768,768,768,186
|
|
20231103,133900,192118539,768,768,768,768,1
|
|
20231103,133800,192117771,767,767,767,767,0
|
|
20231103,133700,192117771,767,767,767,767,0
|
|
20231103,133600,192117771,767,767,767,767,0
|
|
20231103,133500,192117771,767,768,768,767,1705
|
|
20231103,133400,190808341,762,762,767,762,2117
|
|
20231103,133300,189195102,762,764,764,762,374
|
|
20231103,133200,188909943,764,764,764,764,1100
|
|
20231103,133100,188069543,764,764,764,764,1600
|
|
20231103,133000,186847143,769,766,769,764,840
|
|
20231103,132900,186204283,766,766,766,766,1600
|
|
20231103,132800,184978683,766,766,766,766,0
|
|
20231103,132700,184978683,766,766,766,766,1401
|
|
20231103,132600,183905517,770,770,770,770,1
|
|
20231103,132500,183904747,766,766,766,766,2000
|
|
20231103,132400,182372747,766,766,766,766,440
|
|
20231103,132300,182035707,767,772,772,767,2021
|
|
20231103,132200,180478100,769,768,769,768,679
|
|
20231103,132100,179956328,772,772,772,772,0
|
|
20231103,132000,179956328,772,772,772,772,0
|
|
20231103,131900,179956328,772,772,772,772,100
|
|
20231103,131800,179879128,772,772,772,772,2618
|
|
20231103,131700,177858032,772,772,772,772,3000
|
|
20231103,131600,175542032,768,768,768,768,38
|
|
20231103,131500,175512848,768,770,770,768,12
|
|
20231103,131400,175503629,771,772,772,771,328
|
|
20231103,131300,175250416,772,770,772,770,3
|
|
20231103,131200,175248103,770,770,770,770,0
|
|
20231103,131100,175248103,770,770,770,770,110
|
|
20231103,131000,175163403,772,772,772,772,0
|
|
20231103,130900,175163403,772,772,772,772,0
|
|
20231103,130800,175163403,772,772,772,772,0
|
|
20231103,130700,175163403,772,771,772,771,1473
|
|
20231103,130600,174027220,771,771,771,771,27
|
|
20231103,130500,174006403,767,767,767,767,1
|
|
20231103,130400,174005636,767,767,767,767,1100
|
|
20231103,130300,173161936,772,771,773,771,2001
|
|
20231103,130200,171615699,767,767,767,767,246
|
|
20231103,130100,171427017,767,769,769,767,11434
|
|
20231103,130000,162656859,767,767,767,767,0
|
|
20231103,125900,162656859,767,767,767,767,25
|
|
20231103,125800,162637684,767,767,767,767,68
|
|
20231103,125700,162585528,767,768,768,767,32
|
|
20231103,125600,162560953,767,767,767,767,0
|
|
20231103,125500,162560953,767,767,767,767,0
|
|
20231103,125400,162560953,767,767,767,767,0
|
|
20231103,125300,162560953,767,770,770,767,6
|
|
20231103,125200,162556342,773,772,773,772,11
|
|
20231103,125100,162547840,773,773,773,773,0
|
|
20231103,125000,162547840,773,773,773,773,45
|
|
20231103,124900,162513055,773,773,773,773,0
|
|
20231103,124800,162513055,773,773,773,773,0
|
|
20231103,124700,162513055,773,773,773,773,10
|
|
20231103,124600,162505325,773,773,773,773,0
|
|
20231103,124500,162505325,773,772,773,772,5
|
|
20231103,124400,162501462,772,772,772,772,0
|
|
20231103,124300,162501462,772,772,772,772,0
|
|
20231103,124200,162501462,772,772,772,772,10
|
|
20231103,124100,162493742,768,767,768,767,41
|
|
20231103,124000,162462256,765,767,768,765,1745
|
|
20231103,123900,161126555,767,768,768,767,119
|
|
20231103,123800,161035223,768,769,769,767,946
|
|
20231103,123700,160308993,770,770,770,770,0
|
|
20231103,123600,160308993,770,772,772,770,1229
|
|
20231103,123500,159361039,772,772,772,772,0
|
|
20231103,123400,159361039,772,772,772,772,1
|
|
20231103,123300,159360267,772,772,772,772,2
|
|
20231103,123200,159358723,772,775,775,772,16
|
|
20231103,123100,159346367,774,774,774,774,1291
|
|
20231103,123000,158347133,775,775,775,775,0
|
|
20231103,122900,158347133,775,773,775,773,600
|
|
20231103,122800,157882812,773,773,773,773,167
|
|
20231103,122700,157753721,773,773,773,773,0
|
|
20231103,122600,157753721,773,773,773,773,433
|
|
20231103,122500,157419012,772,772,772,772,10
|
|
20231103,122400,157411292,772,772,772,772,0
|
|
20231103,122300,157411292,772,771,772,771,285
|
|
20231103,122200,157191457,771,771,771,771,0
|
|
20231103,122100,157191457,771,772,772,771,1581
|
|
20231103,122000,155972242,772,773,773,772,455
|
|
20231103,121900,155620827,774,774,774,774,0
|
|
20231103,121800,155620827,774,774,774,774,0
|
|
20231103,121700,155620827,774,774,774,774,101
|
|
20231103,121600,155542653,774,774,774,774,0
|
|
20231103,121500,155542653,774,774,774,774,0
|
|
20231103,121400,155542653,774,774,774,774,10
|
|
20231103,121300,155534913,773,773,773,773,0
|
|
20231103,121200,155534913,773,773,773,773,122
|
|
20231103,121100,155440607,774,774,774,774,0
|
|
20231103,121000,155440607,774,774,774,774,22
|
|
20231103,120900,155423579,773,773,773,773,0
|
|
20231103,120800,155423579,773,773,773,773,0
|
|
20231103,120700,155423579,773,774,774,773,954
|
|
20231103,120600,154685283,773,773,773,773,210
|
|
20231103,120500,154522953,773,773,773,773,0
|
|
20231103,120400,154522953,773,773,773,773,0
|
|
20231103,120300,154522953,773,774,774,773,47
|
|
20231103,120200,154486612,774,774,774,774,10
|
|
20231103,120100,154478872,774,774,774,774,0
|
|
20231103,120000,154478872,774,774,774,774,3
|
|
20231103,115900,154476550,774,775,775,774,405
|
|
20231103,115800,154162770,775,775,775,775,327
|
|
20231103,115700,153909345,778,778,778,778,1
|
|
20231103,115600,153908567,775,775,775,775,1
|
|
20231103,115500,153907792,775,775,775,775,0
|
|
20231103,115400,153907792,775,775,775,775,32
|
|
20231103,115300,153882992,775,775,775,775,200
|
|
20231103,115200,153727992,775,777,777,775,71
|
|
20231103,115100,153672965,775,775,775,775,0
|
|
20231103,115000,153672965,775,775,775,775,300
|
|
20231103,114900,153440465,778,778,778,778,1511
|
|
20231103,114800,152264907,778,778,778,778,45
|
|
20231103,114700,152229897,778,776,778,776,13
|
|
20231103,114600,152219786,776,776,776,776,0
|
|
20231103,114500,152219786,776,779,779,776,393
|
|
20231103,114400,151913982,780,780,780,780,455
|
|
20231103,114300,151559082,780,779,780,779,1334
|
|
20231103,114200,150519893,779,779,779,779,117
|
|
20231103,114100,150428750,779,779,779,779,0
|
|
20231103,114000,150428750,779,780,780,779,1450
|
|
20231103,113900,149298170,780,778,780,778,15784
|
|
20231103,113800,136994819,778,778,778,778,0
|
|
20231103,113700,136994819,778,778,778,778,0
|
|
20231103,113600,136994819,778,778,778,778,1711
|
|
20231103,113500,135663661,778,778,778,778,37
|
|
20231103,113400,135634875,777,777,777,777,3424
|
|
20231103,113300,132974427,776,771,776,771,4016
|
|
20231103,113200,129867144,770,770,770,770,0
|
|
20231103,113100,129867144,770,770,770,770,7
|
|
20231103,113000,129861754,770,770,770,770,0
|
|
20231103,112900,129861754,770,770,770,770,1
|
|
20231103,112800,129860984,770,770,770,770,0
|
|
20231103,112700,129860984,770,770,770,770,3
|
|
20231103,112600,129858674,770,770,770,770,18
|
|
20231103,112500,129844814,770,768,770,768,507
|
|
20231103,112400,129455424,770,770,770,770,1
|
|
20231103,112300,129454654,772,773,773,772,4
|
|
20231103,112200,129451564,773,768,773,768,130
|
|
20231103,112100,129351578,768,768,768,768,0
|
|
20231103,112000,129351578,768,768,768,768,55
|
|
20231103,111900,129309338,768,769,769,768,2299
|
|
20231103,111800,127543671,768,768,768,768,0
|
|
20231103,111700,127543671,768,768,768,768,0
|
|
20231103,111600,127543671,768,768,768,767,1009
|
|
20231103,111500,126769759,768,769,769,768,132
|
|
20231103,111400,126668322,770,770,770,770,100
|
|
20231103,111300,126591322,770,770,770,770,1
|
|
20231103,111200,126590552,770,772,772,770,864
|
|
20231103,111100,125925192,774,774,774,774,1
|
|
20231103,111000,125924418,774,772,774,772,618
|
|
20231103,110900,125447272,772,772,772,772,110
|
|
20231103,110800,125362352,772,771,772,771,295
|
|
20231103,110700,125134615,772,772,772,772,1
|
|
20231103,110600,125133843,774,773,774,773,3
|
|
20231103,110500,125131523,777,773,778,773,105
|
|
20231103,110400,125049935,773,779,779,773,943
|
|
20231103,110300,124316064,780,767,780,767,21926
|
|
20231103,110200,107334387,764,764,764,764,2387
|
|
20231103,110100,105510719,766,766,766,766,1128
|
|
20231103,110000,104646671,765,765,765,765,80
|
|
20231103,105900,104585471,765,765,765,765,0
|
|
20231103,105800,104585471,765,765,765,765,0
|
|
20231103,105700,104585471,765,765,765,765,8
|
|
20231103,105600,104579351,766,767,767,766,87
|
|
20231103,105500,104512704,767,767,767,767,4
|
|
20231103,105400,104509636,767,764,767,764,2214
|
|
20231103,105300,102814541,764,764,764,764,5
|
|
20231103,105200,102810721,763,763,763,763,300
|
|
20231103,105100,102581821,763,763,763,763,952
|
|
20231103,105000,101855445,761,761,761,761,147
|
|
20231103,104900,101743578,761,761,761,761,50
|
|
20231103,104800,101705528,763,763,763,763,3
|
|
20231103,104700,101703239,763,763,763,763,0
|
|
20231103,104600,101703239,763,763,763,763,10
|
|
20231103,104500,101695609,763,763,763,763,0
|
|
20231103,104400,101695609,763,763,763,763,0
|
|
20231103,104300,101695609,763,763,763,763,7
|
|
20231103,104200,101690268,763,763,763,763,0
|
|
20231103,104100,101690268,763,763,763,763,1000
|
|
20231103,104000,100927268,763,763,763,763,0
|
|
20231103,103900,100927268,763,763,763,763,32
|
|
20231103,103800,100902852,763,763,763,763,1
|
|
20231103,103700,100902089,763,763,763,763,20
|
|
20231103,103600,100886829,763,763,763,762,118
|
|
20231103,103500,100796840,762,765,765,762,157
|
|
20231103,103400,100677191,765,762,765,762,1808
|
|
20231103,103300,99299486,762,764,764,762,201
|
|
20231103,103200,99145924,765,765,765,765,0
|
|
20231103,103100,99145924,765,765,765,765,8
|
|
20231103,103000,99139804,765,765,765,761,3162
|
|
20231103,102900,96732914,761,761,761,761,1
|
|
20231103,102800,96732153,761,765,765,760,1002
|
|
20231103,102700,95967628,765,765,765,765,33
|
|
20231103,102600,95942383,764,764,764,764,0
|
|
20231103,102500,95942383,764,764,764,764,0
|
|
20231103,102400,95942383,764,764,764,764,100
|
|
20231103,102300,95865983,764,764,764,764,100
|
|
20231103,102200,95789583,767,767,767,767,40
|
|
20231103,102100,95758903,767,766,767,766,2914
|
|
20231103,102000,93524767,766,766,766,766,34
|
|
20231103,101900,93498723,766,764,766,764,2086
|
|
20231103,101800,91904745,764,764,764,764,60
|
|
20231103,101700,91858905,764,764,764,764,640
|
|
20231103,101600,91369945,764,764,764,764,21
|
|
20231103,101500,91353901,764,764,764,764,100
|
|
20231103,101400,91277501,764,764,764,764,0
|
|
20231103,101300,91277501,764,764,764,764,1
|
|
20231103,101200,91276737,762,762,762,762,1
|
|
20231103,101100,91275975,762,762,762,762,761
|
|
20231103,101000,90696093,762,762,762,762,140
|
|
20231103,100900,90589413,760,760,760,760,1000
|
|
20231103,100800,89829413,760,760,760,760,0
|
|
20231103,100700,89829413,760,760,760,760,1
|
|
20231103,100600,89828653,760,760,760,760,0
|
|
20231103,100500,89828653,760,760,760,760,1
|
|
20231103,100400,89827893,760,760,760,760,13
|
|
20231103,100300,89818013,758,757,758,757,616
|
|
20231103,100200,89351491,757,757,757,757,0
|
|
20231103,100100,89351491,757,757,757,757,10
|
|
20231103,100000,89343921,757,757,757,757,0
|
|
20231103,095900,89343921,757,757,757,757,126
|
|
20231103,095800,89248539,754,754,754,754,0
|
|
20231103,095700,89248539,754,754,754,754,462
|
|
20231103,095600,88900191,754,754,754,754,21
|
|
20231103,095500,88884357,754,754,754,754,8
|
|
20231103,095400,88878325,754,754,754,754,8
|
|
20231103,095300,88872293,754,754,754,754,0
|
|
20231103,095200,88872293,754,754,754,754,121
|
|
20231103,095100,88781059,754,757,757,754,223
|
|
20231103,095000,88612857,757,757,757,757,1000
|
|
20231103,094900,87855857,757,757,757,757,764
|
|
20231103,094800,87277509,757,749,757,749,6344
|
|
20231103,094700,82503299,747,747,747,747,158
|
|
20231103,094600,82385273,750,749,750,749,67
|
|
20231103,094500,82335027,749,749,749,749,1
|
|
20231103,094400,82334278,748,747,748,747,208
|
|
20231103,094300,82178759,745,746,749,745,5325
|
|
20231103,094200,78210988,750,750,750,750,0
|
|
20231103,094100,78210988,750,750,750,750,100
|
|
20231103,094000,78135988,750,750,750,750,0
|
|
20231103,093900,78135988,750,746,750,746,502
|
|
20231103,093800,77759652,745,745,745,745,1200
|
|
20231103,093700,76865652,745,745,745,745,451
|
|
20231103,093600,76529657,745,753,753,745,18222
|
|
20231103,093500,62950103,753,753,753,753,23
|
|
20231103,093400,62932784,753,744,753,744,823
|
|
20231103,093300,62317506,743,744,744,743,15
|
|
20231103,093200,62306350,748,743,748,743,1090
|
|
20231103,093100,61496360,743,748,748,743,8459
|
|
20231103,093000,55192832,749,749,749,749,0
|
|
20231103,092900,55192832,749,749,749,749,1552
|
|
20231103,092800,54030384,749,750,750,749,4500
|
|
20231103,092700,50655584,750,752,752,750,1558
|
|
20231103,092600,49486883,750,750,750,750,0
|
|
20231103,092500,49486883,750,750,750,750,1000
|
|
20231103,092400,48736883,749,759,759,748,2486
|
|
20231103,092300,46866736,759,758,759,758,1725
|
|
20231103,092200,45557488,758,757,758,757,3472
|
|
20231103,092100,42925781,757,757,757,757,2
|
|
20231103,092000,42924267,756,756,756,756,52
|
|
20231103,091900,42884955,756,756,756,756,141
|
|
20231103,091800,42778359,756,756,756,756,33
|
|
20231103,091700,42753411,756,757,758,756,973
|
|
20231103,091600,42016032,758,755,758,755,116
|
|
20231103,091500,41928333,756,757,757,756,1122
|
|
20231103,091400,41079001,757,758,758,757,47
|
|
20231103,091300,41043376,758,759,759,758,161
|
|
20231103,091200,40921267,759,756,759,756,2145
|
|
20231103,091100,39294778,757,751,757,751,30204
|
|
20231103,091000,16610511,751,751,751,751,81
|
|
20231103,090900,16549680,748,750,750,747,2227
|
|
20231103,090800,14883023,753,751,753,750,4301
|
|
20231103,090700,11657269,750,750,750,750,298
|
|
20231103,090600,11433769,750,749,756,749,248
|
|
20231103,090500,11246877,749,749,749,749,0
|
|
20231103,090400,11246877,749,750,750,749,952
|
|
20231103,090300,10532929,751,756,756,751,905
|
|
20231103,090200,9849229,751,759,759,749,7261
|
|
20231103,090100,4389015,768,767,768,767,3535
|
|
20231103,090000,1676351,767,757,767,757,2213
|