707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,204400,323111586,776,776,776,776,875
|
|
20231107,204300,323111586,776,776,776,776,0
|
|
20231107,204200,323111586,776,776,776,776,0
|
|
20231107,204100,323111586,776,776,776,776,0
|
|
20231107,204000,323111586,776,776,776,776,0
|
|
20231107,203900,323111586,776,776,776,776,0
|
|
20231107,203800,323111586,776,776,776,776,0
|
|
20231107,203700,323111586,776,776,776,776,0
|
|
20231107,203600,323111586,776,776,776,776,0
|
|
20231107,203500,323111586,776,776,776,776,0
|
|
20231107,203400,323111586,776,776,776,776,0
|
|
20231107,203300,323111586,776,776,776,776,0
|
|
20231107,203200,323111586,776,776,776,776,0
|
|
20231107,203100,323111586,776,776,776,776,0
|
|
20231107,203000,323111586,776,776,776,776,0
|
|
20231107,202900,323111586,776,776,776,776,0
|
|
20231107,202800,323111586,776,776,776,776,0
|
|
20231107,202700,323111586,776,776,776,776,0
|
|
20231107,202600,323111586,776,776,776,776,0
|
|
20231107,202500,323111586,776,776,776,776,0
|
|
20231107,202400,323111586,776,776,776,776,0
|
|
20231107,202300,323111586,776,776,776,776,0
|
|
20231107,202200,323111586,776,776,776,776,0
|
|
20231107,202100,323111586,776,776,776,776,0
|
|
20231107,202000,323111586,776,776,776,776,0
|
|
20231107,201900,323111586,776,776,776,776,0
|
|
20231107,201800,323111586,776,776,776,776,0
|
|
20231107,201700,323111586,776,776,776,776,0
|
|
20231107,201600,323111586,776,776,776,776,0
|
|
20231107,201500,323111586,776,776,776,776,0
|
|
20231107,201400,323111586,776,776,776,776,875
|
|
20231107,201300,323111586,776,776,776,776,0
|
|
20231107,201200,323111586,776,776,776,776,0
|
|
20231107,201100,323111586,776,776,776,776,0
|
|
20231107,201000,323111586,776,776,776,776,0
|
|
20231107,200900,323111586,776,776,776,776,0
|
|
20231107,200800,323111586,776,776,776,776,0
|
|
20231107,200700,323111586,776,776,776,776,0
|
|
20231107,200600,323111586,776,776,776,776,0
|
|
20231107,200500,323111586,776,776,776,776,0
|
|
20231107,200400,323111586,776,776,776,776,0
|
|
20231107,200300,323111586,776,776,776,776,0
|
|
20231107,200200,323111586,776,776,776,776,0
|
|
20231107,200100,323111586,776,776,776,776,0
|
|
20231107,200000,323111586,776,776,776,776,0
|
|
20231107,195900,323111586,776,776,776,776,0
|
|
20231107,195800,323111586,776,776,776,776,0
|
|
20231107,195700,323111586,776,776,776,776,0
|
|
20231107,195600,323111586,776,776,776,776,0
|
|
20231107,195500,323111586,776,776,776,776,0
|
|
20231107,195400,323111586,776,776,776,776,0
|
|
20231107,195300,323111586,776,776,776,776,0
|
|
20231107,195200,323111586,776,776,776,776,0
|
|
20231107,195100,323111586,776,776,776,776,0
|
|
20231107,195000,323111586,776,776,776,776,0
|
|
20231107,194900,323111586,776,776,776,776,0
|
|
20231107,194800,323111586,776,776,776,776,0
|
|
20231107,194700,323111586,776,776,776,776,0
|
|
20231107,194600,323111586,776,776,776,776,0
|
|
20231107,194500,323111586,776,776,776,776,0
|
|
20231107,194400,323111586,776,776,776,776,875
|
|
20231107,194300,323111586,776,776,776,776,0
|
|
20231107,194200,323111586,776,776,776,776,0
|
|
20231107,194100,323111586,776,776,776,776,0
|
|
20231107,194000,323111586,776,776,776,776,0
|
|
20231107,193900,323111586,776,776,776,776,0
|
|
20231107,193800,323111586,776,776,776,776,0
|
|
20231107,193700,323111586,776,776,776,776,0
|
|
20231107,193600,323111586,776,776,776,776,0
|
|
20231107,193500,323111586,776,776,776,776,0
|
|
20231107,193400,323111586,776,776,776,776,0
|
|
20231107,193300,323111586,776,776,776,776,0
|
|
20231107,193200,323111586,776,776,776,776,0
|
|
20231107,193100,323111586,776,776,776,776,0
|
|
20231107,193000,323111586,776,776,776,776,0
|
|
20231107,192900,323111586,776,776,776,776,0
|
|
20231107,192800,323111586,776,776,776,776,0
|
|
20231107,192700,323111586,776,776,776,776,0
|
|
20231107,192600,323111586,776,776,776,776,0
|
|
20231107,192500,323111586,776,776,776,776,0
|
|
20231107,192400,323111586,776,776,776,776,0
|
|
20231107,192300,323111586,776,776,776,776,0
|
|
20231107,192200,323111586,776,776,776,776,0
|
|
20231107,192100,323111586,776,776,776,776,0
|
|
20231107,192000,323111586,776,776,776,776,0
|
|
20231107,191900,323111586,776,776,776,776,0
|
|
20231107,191800,323111586,776,776,776,776,0
|
|
20231107,191700,323111586,776,776,776,776,0
|
|
20231107,191600,323111586,776,776,776,776,0
|
|
20231107,191500,323111586,776,776,776,776,0
|
|
20231107,191400,323111586,776,776,776,776,875
|
|
20231107,191300,323111586,776,776,776,776,0
|
|
20231107,191200,323111586,776,776,776,776,0
|
|
20231107,191100,323111586,776,776,776,776,0
|
|
20231107,191000,323111586,776,776,776,776,0
|
|
20231107,190900,323111586,776,776,776,776,0
|
|
20231107,190800,323111586,776,776,776,776,0
|
|
20231107,190700,323111586,776,776,776,776,0
|
|
20231107,190600,323111586,776,776,776,776,0
|
|
20231107,190500,323111586,776,776,776,776,0
|
|
20231107,190400,323111586,776,776,776,776,0
|
|
20231107,190300,323111586,776,776,776,776,0
|
|
20231107,190200,323111586,776,776,776,776,0
|
|
20231107,190100,323111586,776,776,776,776,0
|
|
20231107,190000,323111586,776,776,776,776,0
|
|
20231107,185900,323111586,776,776,776,776,0
|
|
20231107,185800,323111586,776,776,776,776,0
|
|
20231107,185700,323111586,776,776,776,776,0
|
|
20231107,185600,323111586,776,776,776,776,0
|
|
20231107,185500,323111586,776,776,776,776,0
|
|
20231107,185400,323111586,776,776,776,776,0
|
|
20231107,185300,323111586,776,776,776,776,0
|
|
20231107,185200,323111586,776,776,776,776,0
|
|
20231107,185100,323111586,776,776,776,776,0
|
|
20231107,185000,323111586,776,776,776,776,0
|
|
20231107,184900,323111586,776,776,776,776,0
|
|
20231107,184800,323111586,776,776,776,776,0
|
|
20231107,184700,323111586,776,776,776,776,0
|
|
20231107,184600,323111586,776,776,776,776,0
|
|
20231107,184500,323111586,776,776,776,776,0
|
|
20231107,184400,323111586,776,776,776,776,875
|
|
20231107,184300,323111586,776,776,776,776,0
|
|
20231107,184200,323111586,776,776,776,776,0
|
|
20231107,184100,323111586,776,776,776,776,0
|
|
20231107,184000,323111586,776,776,776,776,0
|
|
20231107,183900,323111586,776,776,776,776,0
|
|
20231107,183800,323111586,776,776,776,776,0
|
|
20231107,183700,323111586,776,776,776,776,0
|
|
20231107,183600,323111586,776,776,776,776,0
|
|
20231107,183500,323111586,776,776,776,776,0
|
|
20231107,183400,323111586,776,776,776,776,0
|
|
20231107,183300,323111586,776,776,776,776,0
|
|
20231107,183200,323111586,776,776,776,776,0
|
|
20231107,183100,323111586,776,776,776,776,0
|
|
20231107,183000,323111586,776,776,776,776,0
|
|
20231107,182900,323111586,776,776,776,776,0
|
|
20231107,182800,323111586,776,776,776,776,0
|
|
20231107,182700,323111586,776,776,776,776,0
|
|
20231107,182600,323111586,776,776,776,776,0
|
|
20231107,182500,323111586,776,776,776,776,0
|
|
20231107,182400,323111586,776,776,776,776,0
|
|
20231107,182300,323111586,776,776,776,776,0
|
|
20231107,182200,323111586,776,776,776,776,0
|
|
20231107,182100,323111586,776,776,776,776,0
|
|
20231107,182000,323111586,776,776,776,776,0
|
|
20231107,181900,323111586,776,776,776,776,0
|
|
20231107,181800,323111586,776,776,776,776,0
|
|
20231107,181700,323111586,776,776,776,776,0
|
|
20231107,181600,323111586,776,776,776,776,0
|
|
20231107,181500,323111586,776,776,776,776,0
|
|
20231107,181400,323111586,776,776,776,776,875
|
|
20231107,181300,323111586,776,776,776,776,0
|
|
20231107,181200,323111586,776,776,776,776,0
|
|
20231107,181100,323111586,776,776,776,776,0
|
|
20231107,181000,323111586,776,776,776,776,0
|
|
20231107,180900,323111586,776,776,776,776,0
|
|
20231107,180800,323111586,776,776,776,776,0
|
|
20231107,180700,323111586,776,776,776,776,0
|
|
20231107,180600,323111586,776,776,776,776,0
|
|
20231107,180500,323111586,776,776,776,776,0
|
|
20231107,180400,323111586,776,776,776,776,0
|
|
20231107,180300,323111586,776,776,776,776,0
|
|
20231107,180200,323111586,776,776,776,776,0
|
|
20231107,180100,323111586,776,776,776,776,0
|
|
20231107,180000,323111586,776,776,776,776,0
|
|
20231107,175900,323111586,776,776,776,776,0
|
|
20231107,175800,323111586,776,776,776,776,0
|
|
20231107,175700,323111586,776,776,776,776,0
|
|
20231107,175600,323111586,776,776,776,776,0
|
|
20231107,175500,323111586,776,776,776,776,0
|
|
20231107,175400,323111586,776,776,776,776,0
|
|
20231107,175300,323111586,776,776,776,776,0
|
|
20231107,175200,323111586,776,776,776,776,0
|
|
20231107,175100,323111586,776,776,776,776,0
|
|
20231107,175000,323111586,776,776,776,776,0
|
|
20231107,174900,323111586,776,776,776,776,0
|
|
20231107,174800,323111586,776,776,776,776,0
|
|
20231107,174700,323111586,776,776,776,776,0
|
|
20231107,174600,323111586,776,776,776,776,0
|
|
20231107,174500,323111586,776,776,776,776,0
|
|
20231107,174400,323111586,776,776,776,776,875
|
|
20231107,174300,323111586,776,776,776,776,0
|
|
20231107,174200,323111586,776,776,776,776,0
|
|
20231107,174100,323111586,776,776,776,776,0
|
|
20231107,174000,323111586,776,776,776,776,0
|
|
20231107,173900,323111586,776,776,776,776,0
|
|
20231107,173800,323111586,776,776,776,776,0
|
|
20231107,173700,323111586,776,776,776,776,0
|
|
20231107,173600,323111586,776,776,776,776,0
|
|
20231107,173500,323111586,776,776,776,776,0
|
|
20231107,173400,323111586,776,776,776,776,0
|
|
20231107,173300,323111586,776,776,776,776,0
|
|
20231107,173200,323111586,776,776,776,776,0
|
|
20231107,173100,323111586,776,776,776,776,0
|
|
20231107,173000,323111586,776,776,776,776,0
|
|
20231107,172900,323111586,776,776,776,776,0
|
|
20231107,172800,323111586,776,776,776,776,0
|
|
20231107,172700,323111586,776,776,776,776,0
|
|
20231107,172600,323111586,776,776,776,776,0
|
|
20231107,172500,323111586,776,776,776,776,0
|
|
20231107,172400,323111586,776,776,776,776,0
|
|
20231107,172300,323111586,776,776,776,776,0
|
|
20231107,172200,323111586,776,776,776,776,0
|
|
20231107,172100,323111586,776,776,776,776,0
|
|
20231107,172000,323111586,776,776,776,776,0
|
|
20231107,171900,323111586,776,776,776,776,0
|
|
20231107,171800,323111586,776,776,776,776,0
|
|
20231107,171700,323111586,776,776,776,776,0
|
|
20231107,171600,323111586,776,776,776,776,0
|
|
20231107,171500,323111586,776,776,776,776,0
|
|
20231107,171400,323111586,776,776,776,776,875
|
|
20231107,171300,323111586,776,776,776,776,0
|
|
20231107,171200,323111586,776,776,776,776,0
|
|
20231107,171100,323111586,776,776,776,776,0
|
|
20231107,171000,323111586,776,776,776,776,0
|
|
20231107,170900,323111586,776,776,776,776,0
|
|
20231107,170800,323111586,776,776,776,776,0
|
|
20231107,170700,323111586,776,776,776,776,0
|
|
20231107,170600,323111586,776,776,776,776,0
|
|
20231107,170500,323111586,776,776,776,776,0
|
|
20231107,170400,323111586,776,776,776,776,0
|
|
20231107,170300,323111586,776,776,776,776,0
|
|
20231107,170200,323111586,776,776,776,776,0
|
|
20231107,170100,323111586,776,776,776,776,0
|
|
20231107,170000,323111586,776,776,776,776,0
|
|
20231107,165900,323111586,776,776,776,776,0
|
|
20231107,165800,323111586,776,776,776,776,0
|
|
20231107,165700,323111586,776,776,776,776,0
|
|
20231107,165600,323111586,776,776,776,776,0
|
|
20231107,165500,323111586,776,776,776,776,0
|
|
20231107,165400,323111586,776,776,776,776,0
|
|
20231107,165300,323111586,776,776,776,776,0
|
|
20231107,165200,323111586,776,776,776,776,0
|
|
20231107,165100,323111586,776,776,776,776,0
|
|
20231107,165000,323111586,776,776,776,776,0
|
|
20231107,164900,323111586,776,776,776,776,0
|
|
20231107,164800,323111586,776,776,776,776,0
|
|
20231107,164700,323111586,776,776,776,776,0
|
|
20231107,164600,323111586,776,776,776,776,0
|
|
20231107,164500,323111586,776,776,776,776,0
|
|
20231107,164400,323111586,776,776,776,776,875
|
|
20231107,164300,323111586,776,776,776,776,0
|
|
20231107,164200,323111586,776,776,776,776,0
|
|
20231107,164100,323111586,776,776,776,776,0
|
|
20231107,164000,323111586,776,776,776,776,0
|
|
20231107,163900,323111586,776,776,776,776,0
|
|
20231107,163800,323111586,776,776,776,776,0
|
|
20231107,163700,323111586,776,776,776,776,0
|
|
20231107,163600,323111586,776,776,776,776,0
|
|
20231107,163500,323111586,776,776,776,776,0
|
|
20231107,163400,323111586,776,776,776,776,0
|
|
20231107,163300,323111586,776,776,776,776,0
|
|
20231107,163200,323111586,776,776,776,776,0
|
|
20231107,163100,323111586,776,776,776,776,0
|
|
20231107,163000,323111586,776,776,776,776,0
|
|
20231107,162900,323111586,776,776,776,776,0
|
|
20231107,162800,323111586,776,776,776,776,0
|
|
20231107,162700,323111586,776,776,776,776,0
|
|
20231107,162600,323111586,776,776,776,776,0
|
|
20231107,162500,323111586,776,776,776,776,0
|
|
20231107,162400,323111586,776,776,776,776,0
|
|
20231107,162300,323111586,776,776,776,776,0
|
|
20231107,162200,323111586,776,776,776,776,0
|
|
20231107,162100,323111586,776,776,776,776,0
|
|
20231107,162000,323111586,776,776,776,776,0
|
|
20231107,161900,323111586,776,776,776,776,0
|
|
20231107,161800,323111586,776,776,776,776,0
|
|
20231107,161700,323111586,776,776,776,776,0
|
|
20231107,161600,323111586,776,776,776,776,0
|
|
20231107,161500,323111586,776,776,776,776,0
|
|
20231107,161400,323111586,776,776,776,776,875
|
|
20231107,161300,323111586,776,776,776,776,0
|
|
20231107,161200,323111586,776,776,776,776,0
|
|
20231107,161100,323111586,776,776,776,776,0
|
|
20231107,161000,323111586,776,776,776,776,0
|
|
20231107,160900,323111586,776,776,776,776,0
|
|
20231107,160800,323111586,776,776,776,776,0
|
|
20231107,160700,323111586,776,776,776,776,0
|
|
20231107,160600,323111586,776,776,776,776,0
|
|
20231107,160500,323111586,776,776,776,776,0
|
|
20231107,160400,323111586,776,776,776,776,0
|
|
20231107,160300,323111586,776,776,776,776,0
|
|
20231107,160200,323111586,776,776,776,776,0
|
|
20231107,160100,323111586,776,776,776,776,0
|
|
20231107,160000,323111586,776,776,776,776,0
|
|
20231107,155900,323111586,776,776,776,776,0
|
|
20231107,155800,323111586,776,776,776,776,0
|
|
20231107,155700,323111586,776,776,776,776,0
|
|
20231107,155600,323111586,776,776,776,776,0
|
|
20231107,155500,323111586,776,776,776,776,0
|
|
20231107,155400,323111586,776,776,776,776,0
|
|
20231107,155300,323111586,776,776,776,776,0
|
|
20231107,155200,323111586,776,776,776,776,0
|
|
20231107,155100,323111586,776,776,776,776,0
|
|
20231107,155000,323111586,776,776,776,776,0
|
|
20231107,154900,323111586,776,776,776,776,0
|
|
20231107,154800,323111586,776,776,776,776,0
|
|
20231107,154700,323111586,776,776,776,776,0
|
|
20231107,154600,323111586,776,776,776,776,0
|
|
20231107,154500,323111586,776,776,776,776,0
|
|
20231107,154400,323111586,776,776,776,776,875
|
|
20231107,154300,323111586,776,776,776,776,0
|
|
20231107,154200,323111586,776,776,776,776,0
|
|
20231107,154100,323111586,776,776,776,776,0
|
|
20231107,154000,323111586,776,776,776,776,0
|
|
20231107,153900,323111586,776,776,776,776,0
|
|
20231107,153800,323111586,776,776,776,776,0
|
|
20231107,153700,323111586,776,776,776,776,0
|
|
20231107,153600,323111586,776,776,776,776,0
|
|
20231107,153500,323111586,776,776,776,776,0
|
|
20231107,153400,323111586,776,776,776,776,0
|
|
20231107,153300,323111586,776,776,776,776,0
|
|
20231107,153200,323111586,776,776,776,776,0
|
|
20231107,153100,323111586,776,776,776,776,0
|
|
20231107,153000,323111586,776,776,776,776,875
|
|
20231107,152900,322432586,776,776,776,776,0
|
|
20231107,152800,322432586,776,776,776,776,0
|
|
20231107,152700,322432586,776,776,776,776,0
|
|
20231107,152600,322432586,776,776,776,776,0
|
|
20231107,152500,322432586,776,776,776,776,0
|
|
20231107,152400,322432586,776,776,776,776,0
|
|
20231107,152300,322432586,776,776,776,776,0
|
|
20231107,152200,322432586,776,776,776,776,0
|
|
20231107,152100,322432586,776,776,776,776,0
|
|
20231107,152000,322432586,776,776,776,776,0
|
|
20231107,151900,322432586,776,776,776,776,0
|
|
20231107,151800,322432586,776,776,776,776,100
|
|
20231107,151700,322354986,777,776,777,776,978
|
|
20231107,151600,321595868,776,775,776,775,164
|
|
20231107,151500,321468725,775,775,775,775,0
|
|
20231107,151400,321468725,775,776,776,775,611
|
|
20231107,151300,320995089,775,775,775,775,900
|
|
20231107,151200,320297589,775,775,775,775,0
|
|
20231107,151100,320297589,775,775,775,775,0
|
|
20231107,151000,320297589,775,775,775,775,1013
|
|
20231107,150900,319512514,778,778,778,778,4
|
|
20231107,150800,319509402,775,775,775,775,0
|
|
20231107,150700,319509402,775,775,775,775,401
|
|
20231107,150600,319198627,778,778,778,778,333
|
|
20231107,150500,318939553,778,775,778,775,500
|
|
20231107,150400,318550643,775,775,775,775,0
|
|
20231107,150300,318550643,775,775,775,775,2600
|
|
20231107,150200,316535643,777,778,778,777,882
|
|
20231107,150100,315850129,778,778,778,778,3
|
|
20231107,150000,315847795,776,778,778,776,1500
|
|
20231107,145900,314682795,778,778,778,778,500
|
|
20231107,145800,314293795,778,778,778,778,0
|
|
20231107,145700,314293795,778,778,778,778,1
|
|
20231107,145600,314293017,779,779,779,779,99
|
|
20231107,145500,314215896,779,779,779,779,11841
|
|
20231107,145400,304991757,779,778,779,776,3246
|
|
20231107,145300,302469870,778,778,778,778,185
|
|
20231107,145200,302325940,778,778,778,778,0
|
|
20231107,145100,302325940,778,778,778,778,301
|
|
20231107,145000,302091762,779,777,779,777,589
|
|
20231107,144900,301633103,772,772,772,772,0
|
|
20231107,144800,301633103,772,779,779,772,822
|
|
20231107,144700,300996601,780,780,780,780,0
|
|
20231107,144600,300996601,780,780,780,780,20
|
|
20231107,144500,300981001,780,780,780,779,1044
|
|
20231107,144400,300166887,779,779,779,779,0
|
|
20231107,144300,300166887,779,780,780,779,304
|
|
20231107,144200,299929771,779,779,779,779,201
|
|
20231107,144100,299773192,780,780,780,780,110
|
|
20231107,144000,299687392,781,781,781,781,40
|
|
20231107,143900,299656152,781,781,781,781,600
|
|
20231107,143800,299187552,781,780,781,780,1789
|
|
20231107,143700,297791368,780,780,780,780,1000
|
|
20231107,143600,297011368,779,779,779,779,874
|
|
20231107,143500,296330522,779,779,779,779,2
|
|
20231107,143400,296328964,779,778,779,778,855
|
|
20231107,143300,295663219,778,778,778,778,93
|
|
20231107,143200,295590865,777,777,777,777,116
|
|
20231107,143100,295500733,775,775,775,775,0
|
|
20231107,143000,295500733,775,779,779,775,2541
|
|
20231107,142900,293531454,777,777,777,777,0
|
|
20231107,142800,293531454,777,777,777,777,2168
|
|
20231107,142700,291846918,777,777,777,777,0
|
|
20231107,142600,291846918,777,777,777,777,0
|
|
20231107,142500,291846918,777,776,777,772,1001
|
|
20231107,142400,291073154,777,777,777,777,0
|
|
20231107,142300,291073154,777,778,778,777,1308
|
|
20231107,142200,290055533,777,777,777,777,0
|
|
20231107,142100,290055533,777,777,777,777,0
|
|
20231107,142000,290055533,777,777,777,777,5
|
|
20231107,141900,290051648,778,778,778,778,165
|
|
20231107,141800,289923278,778,777,778,777,30
|
|
20231107,141700,289899943,774,775,775,774,3000
|
|
20231107,141600,287577893,774,774,774,774,0
|
|
20231107,141500,287577893,774,775,775,774,6002
|
|
20231107,141400,282931346,778,778,778,778,0
|
|
20231107,141300,282931346,778,778,778,778,1
|
|
20231107,141200,282930568,775,774,775,774,9
|
|
20231107,141100,282923594,775,777,777,775,2000
|
|
20231107,141000,281369622,780,780,780,780,2
|
|
20231107,140900,281368062,780,780,780,780,1
|
|
20231107,140800,281367282,777,777,777,777,18
|
|
20231107,140700,281353296,777,777,777,777,2
|
|
20231107,140600,281351742,776,776,776,776,0
|
|
20231107,140500,281351742,776,776,776,776,0
|
|
20231107,140400,281351742,776,776,776,776,0
|
|
20231107,140300,281351742,776,780,780,776,518
|
|
20231107,140200,280949758,780,780,780,780,0
|
|
20231107,140100,280949758,780,780,780,780,0
|
|
20231107,140000,280949758,780,780,780,780,0
|
|
20231107,135900,280949758,780,780,780,780,20
|
|
20231107,135800,280934158,775,775,775,775,0
|
|
20231107,135700,280934158,775,775,775,775,0
|
|
20231107,135600,280934158,775,775,775,775,0
|
|
20231107,135500,280934158,775,775,775,775,0
|
|
20231107,135400,280934158,775,775,775,775,0
|
|
20231107,135300,280934158,775,775,775,775,0
|
|
20231107,135200,280934158,775,776,776,773,3427
|
|
20231107,135100,278282756,776,776,776,776,127
|
|
20231107,135000,278184204,777,780,780,777,427
|
|
20231107,134900,277851444,781,775,781,775,10000
|
|
20231107,134800,270046962,774,774,774,774,200
|
|
20231107,134700,269892162,774,774,774,774,0
|
|
20231107,134600,269892162,774,774,774,774,1
|
|
20231107,134500,269891388,773,774,774,773,1280
|
|
20231107,134400,268901904,779,779,779,779,0
|
|
20231107,134300,268901904,779,779,779,779,0
|
|
20231107,134200,268901904,779,779,779,779,0
|
|
20231107,134100,268901904,779,779,779,779,2
|
|
20231107,134000,268900346,779,779,779,779,23
|
|
20231107,133900,268882429,779,773,779,773,491
|
|
20231107,133800,268502777,772,772,772,772,220
|
|
20231107,133700,268332937,773,772,773,772,209
|
|
20231107,133600,268171588,772,772,772,772,0
|
|
20231107,133500,268171588,772,772,772,772,0
|
|
20231107,133400,268171588,772,772,772,772,1
|
|
20231107,133300,268170816,772,772,772,772,202
|
|
20231107,133200,268014872,772,772,772,772,6
|
|
20231107,133100,268010240,772,770,772,770,875
|
|
20231107,133000,267336478,770,770,770,770,35
|
|
20231107,132900,267309528,770,770,770,770,20
|
|
20231107,132800,267294128,770,770,770,770,20
|
|
20231107,132700,267278728,770,770,770,770,8
|
|
20231107,132600,267272568,770,766,770,766,5160
|
|
20231107,132500,263319988,766,770,770,766,2301
|
|
20231107,132400,261557418,770,770,770,770,0
|
|
20231107,132300,261557418,770,770,770,770,0
|
|
20231107,132200,261557418,770,769,770,769,40
|
|
20231107,132100,261526640,766,766,766,766,0
|
|
20231107,132000,261526640,766,767,767,765,3000
|
|
20231107,131900,259229485,766,766,766,766,0
|
|
20231107,131800,259229485,766,766,769,766,125
|
|
20231107,131700,259133501,766,766,766,766,389
|
|
20231107,131600,258835527,764,764,764,764,0
|
|
20231107,131500,258835527,764,768,768,764,5215
|
|
20231107,131400,254840316,767,769,769,767,739
|
|
20231107,131300,254273251,768,769,769,768,506
|
|
20231107,131200,253884143,770,770,770,770,36
|
|
20231107,131100,253856423,770,770,770,770,0
|
|
20231107,131000,253856423,770,770,770,770,170
|
|
20231107,130900,253725523,770,770,770,770,865
|
|
20231107,130800,253059473,770,770,772,770,5031
|
|
20231107,130700,249176061,768,768,768,768,30
|
|
20231107,130600,249153021,768,768,768,768,0
|
|
20231107,130500,249153021,768,768,768,768,63
|
|
20231107,130400,249104637,768,770,770,768,1197
|
|
20231107,130300,248184563,770,770,770,770,40
|
|
20231107,130200,248153763,770,770,770,770,2
|
|
20231107,130100,248152223,764,769,769,762,21335
|
|
20231107,130000,231829089,769,771,771,769,455
|
|
20231107,125900,231478710,769,769,769,769,0
|
|
20231107,125800,231478710,769,769,769,769,0
|
|
20231107,125700,231478710,769,772,772,769,1600
|
|
20231107,125600,230246356,770,772,772,770,5000
|
|
20231107,125500,226394190,772,776,776,772,818
|
|
20231107,125400,225762615,774,774,774,773,699
|
|
20231107,125300,225221590,774,774,774,774,307
|
|
20231107,125200,224983972,776,776,776,776,0
|
|
20231107,125100,224983972,776,776,776,776,1
|
|
20231107,125000,224983196,773,773,773,773,0
|
|
20231107,124900,224983196,773,773,773,773,100
|
|
20231107,124800,224905896,773,772,773,772,155
|
|
20231107,124700,224786086,770,776,777,770,5160
|
|
20231107,124600,220806092,780,776,780,775,1081
|
|
20231107,124500,219964846,776,776,776,776,50
|
|
20231107,124400,219926046,780,780,780,780,0
|
|
20231107,124300,219926046,780,780,780,780,0
|
|
20231107,124200,219926046,780,780,780,780,1
|
|
20231107,124100,219925266,776,776,776,776,0
|
|
20231107,124000,219925266,776,776,776,776,307
|
|
20231107,123900,219687034,776,776,776,776,0
|
|
20231107,123800,219687034,776,776,776,776,1
|
|
20231107,123700,219686258,775,773,775,773,2847
|
|
20231107,123600,217485409,770,771,771,770,5000
|
|
20231107,123500,213633567,771,773,773,771,2207
|
|
20231107,123400,211931457,773,773,773,773,331
|
|
20231107,123300,211675594,773,773,773,773,3
|
|
20231107,123200,211673275,773,773,773,771,5056
|
|
20231107,123100,207775084,773,773,773,773,0
|
|
20231107,123000,207775084,773,773,773,773,785
|
|
20231107,122900,207168279,771,771,771,771,0
|
|
20231107,122800,207168279,771,772,773,771,9040
|
|
20231107,122700,200187526,772,771,772,771,94
|
|
20231107,122600,200115051,771,772,772,771,2930
|
|
20231107,122500,197853101,772,772,772,772,0
|
|
20231107,122400,197853101,772,771,772,771,233
|
|
20231107,122300,197673236,772,772,772,771,289
|
|
20231107,122200,197450381,772,772,772,772,16
|
|
20231107,122100,197438029,771,773,773,771,7035
|
|
20231107,122000,192006721,775,775,775,775,0
|
|
20231107,121900,192006721,775,775,775,775,100
|
|
20231107,121800,191929221,775,775,775,775,40
|
|
20231107,121700,191898221,772,772,772,772,500
|
|
20231107,121600,191512221,772,772,772,772,0
|
|
20231107,121500,191512221,772,773,773,772,1020
|
|
20231107,121400,190723765,776,776,776,776,695
|
|
20231107,121300,190184445,776,776,776,776,0
|
|
20231107,121200,190184445,776,776,776,776,0
|
|
20231107,121100,190184445,776,773,776,773,1574
|
|
20231107,121000,188967734,776,773,776,773,13
|
|
20231107,120900,188957676,773,774,774,773,3989
|
|
20231107,120800,185873165,774,774,774,774,9331
|
|
20231107,120700,178650971,775,775,775,775,20
|
|
20231107,120600,178635471,774,776,776,774,1901
|
|
20231107,120500,177162696,776,776,776,776,1009
|
|
20231107,120400,176379712,777,777,777,777,0
|
|
20231107,120300,176379712,777,777,777,777,5
|
|
20231107,120200,176375827,776,776,776,776,0
|
|
20231107,120100,176375827,776,778,778,776,274
|
|
20231107,120000,176163006,777,777,777,777,0
|
|
20231107,115900,176163006,777,777,777,777,0
|
|
20231107,115800,176163006,777,777,777,777,29
|
|
20231107,115700,176140473,781,781,781,781,28
|
|
20231107,115600,176118605,781,780,781,776,540
|
|
20231107,115500,175698725,781,781,781,781,0
|
|
20231107,115400,175698725,781,781,782,779,1042
|
|
20231107,115300,174884929,780,782,782,780,1006
|
|
20231107,115200,174099239,781,781,782,781,2161
|
|
20231107,115100,172411478,781,781,781,781,10
|
|
20231107,115000,172403668,781,781,781,781,76
|
|
20231107,114900,172344312,781,781,781,781,1037
|
|
20231107,114800,171534415,781,781,781,781,0
|
|
20231107,114700,171534415,781,781,781,779,7724
|
|
20231107,114600,165510063,780,780,780,779,2791
|
|
20231107,114500,163334987,780,780,780,780,106
|
|
20231107,114400,163252307,780,780,780,780,0
|
|
20231107,114300,163252307,780,780,780,780,304
|
|
20231107,114200,163015187,780,780,780,779,1840
|
|
20231107,114100,161581824,780,781,781,780,1106
|
|
20231107,114000,160719139,781,781,781,781,1
|
|
20231107,113900,160718358,781,781,781,781,0
|
|
20231107,113800,160718358,781,781,781,781,0
|
|
20231107,113700,160718358,781,781,781,781,3717
|
|
20231107,113600,157815381,781,781,781,781,0
|
|
20231107,113500,157815381,781,781,781,781,13
|
|
20231107,113400,157805228,780,780,780,780,0
|
|
20231107,113300,157805228,780,780,780,780,54
|
|
20231107,113200,157763108,780,780,780,780,0
|
|
20231107,113100,157763108,780,780,780,780,0
|
|
20231107,113000,157763108,780,780,780,779,549
|
|
20231107,112900,157334936,780,779,780,779,221
|
|
20231107,112800,157162776,779,777,779,777,8
|
|
20231107,112700,157156555,776,776,776,776,10
|
|
20231107,112600,157148795,776,776,776,776,0
|
|
20231107,112500,157148795,776,776,776,776,23
|
|
20231107,112400,157130947,776,776,776,776,0
|
|
20231107,112300,157130947,776,776,776,776,4
|
|
20231107,112200,157127843,774,774,774,773,1256
|
|
20231107,112100,156156688,774,775,777,774,657
|
|
20231107,112000,155647520,776,777,777,776,62
|
|
20231107,111900,155599407,776,777,777,776,45
|
|
20231107,111800,155564483,777,777,777,777,0
|
|
20231107,111700,155564483,777,777,777,777,2
|
|
20231107,111600,155562929,777,777,777,777,0
|
|
20231107,111500,155562929,777,778,778,777,3811
|
|
20231107,111400,152601778,778,778,779,778,10
|
|
20231107,111300,152593992,779,779,779,779,2200
|
|
20231107,111200,150880192,778,779,779,778,4040
|
|
20231107,111100,147734009,780,780,780,780,0
|
|
20231107,111000,147734009,780,780,780,780,2
|
|
20231107,110900,147732449,779,779,779,779,1242
|
|
20231107,110800,146764931,779,779,779,779,1
|
|
20231107,110700,146764152,780,781,781,780,2
|
|
20231107,110600,146762591,781,781,781,781,50
|
|
20231107,110500,146723541,778,781,781,778,45
|
|
20231107,110400,146688486,780,781,781,780,1001
|
|
20231107,110300,145906706,781,781,781,781,0
|
|
20231107,110200,145906706,781,781,781,781,18
|
|
20231107,110100,145892648,780,780,780,780,518
|
|
20231107,110000,145488608,780,780,780,780,0
|
|
20231107,105900,145488608,780,780,780,780,0
|
|
20231107,105800,145488608,780,778,780,778,11176
|
|
20231107,105700,136773746,778,778,778,778,1000
|
|
20231107,105600,135995746,778,778,778,778,1
|
|
20231107,105500,135994968,778,778,778,778,0
|
|
20231107,105400,135994968,778,778,778,778,0
|
|
20231107,105300,135994968,778,778,778,778,1
|
|
20231107,105200,135994190,777,777,777,777,200
|
|
20231107,105100,135838790,772,773,773,772,500
|
|
20231107,105000,135452616,772,775,775,772,8079
|
|
20231107,104900,129208114,775,780,780,775,3398
|
|
20231107,104800,126567206,781,781,781,781,0
|
|
20231107,104700,126567206,781,781,781,781,30
|
|
20231107,104600,126543776,781,781,781,781,0
|
|
20231107,104500,126543776,781,781,781,781,114
|
|
20231107,104400,126454742,779,779,779,779,0
|
|
20231107,104300,126454742,779,781,781,779,3
|
|
20231107,104200,126452403,780,780,780,780,0
|
|
20231107,104100,126452403,780,780,780,780,50
|
|
20231107,104000,126413403,781,781,781,781,0
|
|
20231107,103900,126413403,781,781,781,781,50
|
|
20231107,103800,126374353,780,780,780,780,0
|
|
20231107,103700,126374353,780,780,780,780,3
|
|
20231107,103600,126372013,780,780,780,780,6
|
|
20231107,103500,126367333,779,779,779,779,0
|
|
20231107,103400,126367333,779,780,780,779,2
|
|
20231107,103300,126365774,780,780,780,780,0
|
|
20231107,103200,126365774,780,780,780,780,5
|
|
20231107,103100,126361874,778,778,778,778,0
|
|
20231107,103000,126361874,778,778,778,778,0
|
|
20231107,102900,126361874,778,778,778,778,0
|
|
20231107,102800,126361874,778,778,778,778,0
|
|
20231107,102700,126361874,778,778,778,778,0
|
|
20231107,102600,126361874,778,777,778,777,1997
|
|
20231107,102500,124808209,778,778,778,777,1007
|
|
20231107,102400,124024768,778,778,778,778,2
|
|
20231107,102300,124023212,778,778,778,778,0
|
|
20231107,102200,124023212,778,780,780,778,16
|
|
20231107,102100,124010749,772,777,777,772,10116
|
|
20231107,102000,116176357,777,777,777,777,0
|
|
20231107,101900,116176357,777,777,777,777,0
|
|
20231107,101800,116176357,777,777,777,777,0
|
|
20231107,101700,116176357,777,778,778,777,200
|
|
20231107,101600,116020934,780,780,780,780,2
|
|
20231107,101500,116019374,778,777,778,777,500
|
|
20231107,101400,115630774,780,780,780,780,3
|
|
20231107,101300,115628434,780,779,780,779,76
|
|
20231107,101200,115569155,779,779,779,779,17
|
|
20231107,101100,115555912,777,777,777,777,13
|
|
20231107,101000,115545811,781,778,781,778,1488
|
|
20231107,100900,114386223,778,778,778,778,80
|
|
20231107,100800,114323983,778,778,778,778,1
|
|
20231107,100700,114323205,778,778,778,776,4317
|
|
20231107,100600,110965883,779,779,779,779,500
|
|
20231107,100500,110576383,779,779,779,779,500
|
|
20231107,100400,110186883,780,780,781,780,3249
|
|
20231107,100300,107651763,781,781,781,781,1176
|
|
20231107,100200,106733307,782,781,782,781,983
|
|
20231107,100100,105965505,781,781,781,781,96
|
|
20231107,100000,105890529,782,782,782,782,2005
|
|
20231107,095900,104322619,782,780,782,780,1506
|
|
20231107,095800,103147927,780,780,780,780,339
|
|
20231107,095700,102883507,780,780,780,780,208
|
|
20231107,095600,102721267,780,779,780,779,100
|
|
20231107,095500,102643313,779,777,779,777,70
|
|
20231107,095400,102588921,777,778,778,777,1072
|
|
20231107,095300,101755472,778,778,778,778,1516
|
|
20231107,095200,100576024,778,778,778,778,11
|
|
20231107,095100,100567466,776,778,778,776,2325
|
|
20231107,095000,98762124,778,778,778,778,928
|
|
20231107,094900,98040140,779,779,779,779,381
|
|
20231107,094800,97743341,779,779,779,779,4
|
|
20231107,094700,97740225,779,779,779,779,379
|
|
20231107,094600,97444984,778,778,778,778,540
|
|
20231107,094500,97024864,778,779,779,778,1062
|
|
20231107,094400,96198626,779,779,779,779,2561
|
|
20231107,094300,94203607,779,780,780,779,1000
|
|
20231107,094200,93424037,779,780,780,779,5847
|
|
20231107,094100,88865671,782,781,782,781,10
|
|
20231107,094000,88857856,782,782,782,782,17
|
|
20231107,093900,88844562,782,782,782,782,0
|
|
20231107,093800,88844562,782,781,782,780,4499
|
|
20231107,093700,85331412,781,783,783,781,2201
|
|
20231107,093600,83612410,781,781,781,781,0
|
|
20231107,093500,83612410,781,781,781,781,71
|
|
20231107,093400,83556959,780,785,785,780,111
|
|
20231107,093300,83470374,785,785,785,780,3165
|
|
20231107,093200,81000849,785,781,785,781,269
|
|
20231107,093100,80790716,781,781,781,781,21000
|
|
20231107,093000,64389716,781,786,786,780,3978
|
|
20231107,092900,61283483,787,787,787,787,1
|
|
20231107,092800,61282696,787,786,787,782,4802
|
|
20231107,092700,57521833,786,785,787,785,528
|
|
20231107,092600,57107330,788,786,788,786,1349
|
|
20231107,092500,56045748,786,786,786,786,356
|
|
20231107,092400,55765932,786,785,787,785,437
|
|
20231107,092300,55422738,784,784,784,784,80
|
|
20231107,092200,55360018,784,784,784,784,0
|
|
20231107,092100,55360018,784,788,788,784,300
|
|
20231107,092000,55124222,789,789,789,789,300
|
|
20231107,091900,54887522,788,790,790,788,742
|
|
20231107,091800,54302086,791,789,791,789,101
|
|
20231107,091700,54222395,791,789,791,789,3270
|
|
20231107,091600,51636661,790,786,790,786,3089
|
|
20231107,091500,49197959,785,786,790,785,1486
|
|
20231107,091400,48025924,787,786,790,786,275
|
|
20231107,091300,47809121,790,791,792,790,2339
|
|
20231107,091200,45957733,792,790,792,789,1101
|
|
20231107,091100,45087795,790,790,790,790,1133
|
|
20231107,091000,44192725,790,788,790,788,10917
|
|
20231107,090900,35571794,789,789,790,785,6235
|
|
20231107,090800,30658065,788,783,788,783,5105
|
|
20231107,090700,26650394,782,780,782,772,4143
|
|
20231107,090600,23419912,771,778,779,771,7642
|
|
20231107,090500,17497623,778,780,780,778,318
|
|
20231107,090400,17250199,780,780,780,780,267
|
|
20231107,090300,17041939,780,780,780,780,666
|
|
20231107,090200,16522459,780,780,780,780,168
|
|
20231107,090100,16391419,778,784,784,778,3069
|
|
20231107,090000,14000252,784,780,784,780,17949
|