710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,204700,401510128,770,770,770,770,13025
|
|
20231109,204600,401510128,770,770,770,770,0
|
|
20231109,204500,401510128,770,770,770,770,0
|
|
20231109,204400,401510128,770,770,770,770,0
|
|
20231109,204300,401510128,770,770,770,770,0
|
|
20231109,204200,401510128,770,770,770,770,0
|
|
20231109,204100,401510128,770,770,770,770,0
|
|
20231109,204000,401510128,770,770,770,770,0
|
|
20231109,203900,401510128,770,770,770,770,0
|
|
20231109,203800,401510128,770,770,770,770,0
|
|
20231109,203700,401510128,770,770,770,770,0
|
|
20231109,203600,401510128,770,770,770,770,0
|
|
20231109,203500,401510128,770,770,770,770,0
|
|
20231109,203400,401510128,770,770,770,770,0
|
|
20231109,203300,401510128,770,770,770,770,0
|
|
20231109,203200,401510128,770,770,770,770,0
|
|
20231109,203100,401510128,770,770,770,770,0
|
|
20231109,203000,401510128,770,770,770,770,0
|
|
20231109,202900,401510128,770,770,770,770,0
|
|
20231109,202800,401510128,770,770,770,770,0
|
|
20231109,202700,401510128,770,770,770,770,0
|
|
20231109,202600,401510128,770,770,770,770,0
|
|
20231109,202500,401510128,770,770,770,770,0
|
|
20231109,202400,401510128,770,770,770,770,0
|
|
20231109,202300,401510128,770,770,770,770,0
|
|
20231109,202200,401510128,770,770,770,770,0
|
|
20231109,202100,401510128,770,770,770,770,0
|
|
20231109,202000,401510128,770,770,770,770,0
|
|
20231109,201900,401510128,770,770,770,770,0
|
|
20231109,201800,401510128,770,770,770,770,0
|
|
20231109,201700,401510128,770,770,770,770,13025
|
|
20231109,201600,401510128,770,770,770,770,0
|
|
20231109,201500,401510128,770,770,770,770,0
|
|
20231109,201400,401510128,770,770,770,770,0
|
|
20231109,201300,401510128,770,770,770,770,0
|
|
20231109,201200,401510128,770,770,770,770,0
|
|
20231109,201100,401510128,770,770,770,770,0
|
|
20231109,201000,401510128,770,770,770,770,0
|
|
20231109,200900,401510128,770,770,770,770,0
|
|
20231109,200800,401510128,770,770,770,770,0
|
|
20231109,200700,401510128,770,770,770,770,0
|
|
20231109,200600,401510128,770,770,770,770,0
|
|
20231109,200500,401510128,770,770,770,770,0
|
|
20231109,200400,401510128,770,770,770,770,0
|
|
20231109,200300,401510128,770,770,770,770,0
|
|
20231109,200200,401510128,770,770,770,770,0
|
|
20231109,200100,401510128,770,770,770,770,0
|
|
20231109,200000,401510128,770,770,770,770,0
|
|
20231109,195900,401510128,770,770,770,770,0
|
|
20231109,195800,401510128,770,770,770,770,0
|
|
20231109,195700,401510128,770,770,770,770,0
|
|
20231109,195600,401510128,770,770,770,770,0
|
|
20231109,195500,401510128,770,770,770,770,0
|
|
20231109,195400,401510128,770,770,770,770,0
|
|
20231109,195300,401510128,770,770,770,770,0
|
|
20231109,195200,401510128,770,770,770,770,0
|
|
20231109,195100,401510128,770,770,770,770,0
|
|
20231109,195000,401510128,770,770,770,770,0
|
|
20231109,194900,401510128,770,770,770,770,0
|
|
20231109,194800,401510128,770,770,770,770,0
|
|
20231109,194700,401510128,770,770,770,770,13025
|
|
20231109,194600,401510128,770,770,770,770,0
|
|
20231109,194500,401510128,770,770,770,770,0
|
|
20231109,194400,401510128,770,770,770,770,0
|
|
20231109,194300,401510128,770,770,770,770,0
|
|
20231109,194200,401510128,770,770,770,770,0
|
|
20231109,194100,401510128,770,770,770,770,0
|
|
20231109,194000,401510128,770,770,770,770,0
|
|
20231109,193900,401510128,770,770,770,770,0
|
|
20231109,193800,401510128,770,770,770,770,0
|
|
20231109,193700,401510128,770,770,770,770,0
|
|
20231109,193600,401510128,770,770,770,770,0
|
|
20231109,193500,401510128,770,770,770,770,0
|
|
20231109,193400,401510128,770,770,770,770,0
|
|
20231109,193300,401510128,770,770,770,770,0
|
|
20231109,193200,401510128,770,770,770,770,0
|
|
20231109,193100,401510128,770,770,770,770,0
|
|
20231109,193000,401510128,770,770,770,770,0
|
|
20231109,192900,401510128,770,770,770,770,0
|
|
20231109,192800,401510128,770,770,770,770,0
|
|
20231109,192700,401510128,770,770,770,770,0
|
|
20231109,192600,401510128,770,770,770,770,0
|
|
20231109,192500,401510128,770,770,770,770,0
|
|
20231109,192400,401510128,770,770,770,770,0
|
|
20231109,192300,401510128,770,770,770,770,0
|
|
20231109,192200,401510128,770,770,770,770,0
|
|
20231109,192100,401510128,770,770,770,770,0
|
|
20231109,192000,401510128,770,770,770,770,0
|
|
20231109,191900,401510128,770,770,770,770,0
|
|
20231109,191800,401510128,770,770,770,770,0
|
|
20231109,191700,401510128,770,770,770,770,13025
|
|
20231109,191600,401510128,770,770,770,770,0
|
|
20231109,191500,401510128,770,770,770,770,0
|
|
20231109,191400,401510128,770,770,770,770,0
|
|
20231109,191300,401510128,770,770,770,770,0
|
|
20231109,191200,401510128,770,770,770,770,0
|
|
20231109,191100,401510128,770,770,770,770,0
|
|
20231109,191000,401510128,770,770,770,770,0
|
|
20231109,190900,401510128,770,770,770,770,0
|
|
20231109,190800,401510128,770,770,770,770,0
|
|
20231109,190700,401510128,770,770,770,770,0
|
|
20231109,190600,401510128,770,770,770,770,0
|
|
20231109,190500,401510128,770,770,770,770,0
|
|
20231109,190400,401510128,770,770,770,770,0
|
|
20231109,190300,401510128,770,770,770,770,0
|
|
20231109,190200,401510128,770,770,770,770,0
|
|
20231109,190100,401510128,770,770,770,770,0
|
|
20231109,190000,401510128,770,770,770,770,0
|
|
20231109,185900,401510128,770,770,770,770,0
|
|
20231109,185800,401510128,770,770,770,770,0
|
|
20231109,185700,401510128,770,770,770,770,0
|
|
20231109,185600,401510128,770,770,770,770,0
|
|
20231109,185500,401510128,770,770,770,770,0
|
|
20231109,185400,401510128,770,770,770,770,0
|
|
20231109,185300,401510128,770,770,770,770,0
|
|
20231109,185200,401510128,770,770,770,770,0
|
|
20231109,185100,401510128,770,770,770,770,0
|
|
20231109,185000,401510128,770,770,770,770,0
|
|
20231109,184900,401510128,770,770,770,770,0
|
|
20231109,184800,401510128,770,770,770,770,0
|
|
20231109,184700,401510128,770,770,770,770,13025
|
|
20231109,184600,401510128,770,770,770,770,0
|
|
20231109,184500,401510128,770,770,770,770,0
|
|
20231109,184400,401510128,770,770,770,770,0
|
|
20231109,184300,401510128,770,770,770,770,0
|
|
20231109,184200,401510128,770,770,770,770,0
|
|
20231109,184100,401510128,770,770,770,770,0
|
|
20231109,184000,401510128,770,770,770,770,0
|
|
20231109,183900,401510128,770,770,770,770,0
|
|
20231109,183800,401510128,770,770,770,770,0
|
|
20231109,183700,401510128,770,770,770,770,0
|
|
20231109,183600,401510128,770,770,770,770,0
|
|
20231109,183500,401510128,770,770,770,770,0
|
|
20231109,183400,401510128,770,770,770,770,0
|
|
20231109,183300,401510128,770,770,770,770,0
|
|
20231109,183200,401510128,770,770,770,770,0
|
|
20231109,183100,401510128,770,770,770,770,0
|
|
20231109,183000,401510128,770,770,770,770,0
|
|
20231109,182900,401510128,770,770,770,770,0
|
|
20231109,182800,401510128,770,770,770,770,0
|
|
20231109,182700,401510128,770,770,770,770,0
|
|
20231109,182600,401510128,770,770,770,770,0
|
|
20231109,182500,401510128,770,770,770,770,0
|
|
20231109,182400,401510128,770,770,770,770,0
|
|
20231109,182300,401510128,770,770,770,770,0
|
|
20231109,182200,401510128,770,770,770,770,0
|
|
20231109,182100,401510128,770,770,770,770,0
|
|
20231109,182000,401510128,770,770,770,770,0
|
|
20231109,181900,401510128,770,770,770,770,0
|
|
20231109,181800,401510128,770,770,770,770,0
|
|
20231109,181700,401510128,770,770,770,770,13025
|
|
20231109,181600,401510128,770,770,770,770,0
|
|
20231109,181500,401510128,770,770,770,770,0
|
|
20231109,181400,401510128,770,770,770,770,0
|
|
20231109,181300,401510128,770,770,770,770,0
|
|
20231109,181200,401510128,770,770,770,770,0
|
|
20231109,181100,401510128,770,770,770,770,0
|
|
20231109,181000,401510128,770,770,770,770,0
|
|
20231109,180900,401510128,770,770,770,770,0
|
|
20231109,180800,401510128,770,770,770,770,0
|
|
20231109,180700,401510128,770,770,770,770,0
|
|
20231109,180600,401510128,770,770,770,770,0
|
|
20231109,180500,401510128,770,770,770,770,0
|
|
20231109,180400,401510128,770,770,770,770,0
|
|
20231109,180300,401510128,770,770,770,770,0
|
|
20231109,180200,401510128,770,770,770,770,0
|
|
20231109,180100,401510128,770,770,770,770,0
|
|
20231109,180000,401510128,770,770,770,770,0
|
|
20231109,175900,401510128,770,770,770,770,0
|
|
20231109,175800,401510128,770,770,770,770,0
|
|
20231109,175700,401510128,770,770,770,770,0
|
|
20231109,175600,401510128,770,770,770,770,0
|
|
20231109,175500,401510128,770,770,770,770,0
|
|
20231109,175400,401510128,770,770,770,770,0
|
|
20231109,175300,401510128,770,770,770,770,0
|
|
20231109,175200,401510128,770,770,770,770,0
|
|
20231109,175100,401510128,770,770,770,770,0
|
|
20231109,175000,401510128,770,770,770,770,0
|
|
20231109,174900,401510128,770,770,770,770,0
|
|
20231109,174800,401510128,770,770,770,770,0
|
|
20231109,174700,401510128,770,770,770,770,13025
|
|
20231109,174600,401510128,770,770,770,770,0
|
|
20231109,174500,401510128,770,770,770,770,0
|
|
20231109,174400,401510128,770,770,770,770,0
|
|
20231109,174300,401510128,770,770,770,770,0
|
|
20231109,174200,401510128,770,770,770,770,0
|
|
20231109,174100,401510128,770,770,770,770,0
|
|
20231109,174000,401510128,770,770,770,770,0
|
|
20231109,173900,401510128,770,770,770,770,0
|
|
20231109,173800,401510128,770,770,770,770,0
|
|
20231109,173700,401510128,770,770,770,770,0
|
|
20231109,173600,401510128,770,770,770,770,0
|
|
20231109,173500,401510128,770,770,770,770,0
|
|
20231109,173400,401510128,770,770,770,770,0
|
|
20231109,173300,401510128,770,770,770,770,0
|
|
20231109,173200,401510128,770,770,770,770,0
|
|
20231109,173100,401510128,770,770,770,770,0
|
|
20231109,173000,401510128,770,770,770,770,0
|
|
20231109,172900,401510128,770,770,770,770,0
|
|
20231109,172800,401510128,770,770,770,770,0
|
|
20231109,172700,401510128,770,770,770,770,0
|
|
20231109,172600,401510128,770,770,770,770,0
|
|
20231109,172500,401510128,770,770,770,770,0
|
|
20231109,172400,401510128,770,770,770,770,0
|
|
20231109,172300,401510128,770,770,770,770,0
|
|
20231109,172200,401510128,770,770,770,770,0
|
|
20231109,172100,401510128,770,770,770,770,0
|
|
20231109,172000,401510128,770,770,770,770,0
|
|
20231109,171900,401510128,770,770,770,770,0
|
|
20231109,171800,401510128,770,770,770,770,0
|
|
20231109,171700,401510128,770,770,770,770,13025
|
|
20231109,171600,401510128,770,770,770,770,0
|
|
20231109,171500,401510128,770,770,770,770,0
|
|
20231109,171400,401510128,770,770,770,770,0
|
|
20231109,171300,401510128,770,770,770,770,0
|
|
20231109,171200,401510128,770,770,770,770,0
|
|
20231109,171100,401510128,770,770,770,770,0
|
|
20231109,171000,401510128,770,770,770,770,0
|
|
20231109,170900,401510128,770,770,770,770,0
|
|
20231109,170800,401510128,770,770,770,770,0
|
|
20231109,170700,401510128,770,770,770,770,0
|
|
20231109,170600,401510128,770,770,770,770,0
|
|
20231109,170500,401510128,770,770,770,770,0
|
|
20231109,170400,401510128,770,770,770,770,0
|
|
20231109,170300,401510128,770,770,770,770,0
|
|
20231109,170200,401510128,770,770,770,770,0
|
|
20231109,170100,401510128,770,770,770,770,0
|
|
20231109,170000,401510128,770,770,770,770,0
|
|
20231109,165900,401510128,770,770,770,770,0
|
|
20231109,165800,401510128,770,770,770,770,0
|
|
20231109,165700,401510128,770,770,770,770,0
|
|
20231109,165600,401510128,770,770,770,770,0
|
|
20231109,165500,401510128,770,770,770,770,0
|
|
20231109,165400,401510128,770,770,770,770,0
|
|
20231109,165300,401510128,770,770,770,770,0
|
|
20231109,165200,401510128,770,770,770,770,0
|
|
20231109,165100,401510128,770,770,770,770,0
|
|
20231109,165000,401510128,770,770,770,770,0
|
|
20231109,164900,401510128,770,770,770,770,0
|
|
20231109,164800,401510128,770,770,770,770,0
|
|
20231109,164700,401510128,770,770,770,770,13025
|
|
20231109,164600,401510128,770,770,770,770,0
|
|
20231109,164500,401510128,770,770,770,770,0
|
|
20231109,164400,401510128,770,770,770,770,0
|
|
20231109,164300,401510128,770,770,770,770,0
|
|
20231109,164200,401510128,770,770,770,770,0
|
|
20231109,164100,401510128,770,770,770,770,0
|
|
20231109,164000,401510128,770,770,770,770,0
|
|
20231109,163900,401510128,770,770,770,770,0
|
|
20231109,163800,401510128,770,770,770,770,0
|
|
20231109,163700,401510128,770,770,770,770,0
|
|
20231109,163600,401510128,770,770,770,770,0
|
|
20231109,163500,401510128,770,770,770,770,0
|
|
20231109,163400,401510128,770,770,770,770,0
|
|
20231109,163300,401510128,770,770,770,770,0
|
|
20231109,163200,401510128,770,770,770,770,0
|
|
20231109,163100,401510128,770,770,770,770,0
|
|
20231109,163000,401510128,770,770,770,770,0
|
|
20231109,162900,401510128,770,770,770,770,0
|
|
20231109,162800,401510128,770,770,770,770,0
|
|
20231109,162700,401510128,770,770,770,770,0
|
|
20231109,162600,401510128,770,770,770,770,0
|
|
20231109,162500,401510128,770,770,770,770,0
|
|
20231109,162400,401510128,770,770,770,770,0
|
|
20231109,162300,401510128,770,770,770,770,0
|
|
20231109,162200,401510128,770,770,770,770,0
|
|
20231109,162100,401510128,770,770,770,770,0
|
|
20231109,162000,401510128,770,770,770,770,0
|
|
20231109,161900,401510128,770,770,770,770,0
|
|
20231109,161800,401510128,770,770,770,770,0
|
|
20231109,161700,401510128,770,770,770,770,13025
|
|
20231109,161600,401510128,770,770,770,770,0
|
|
20231109,161500,401510128,770,770,770,770,0
|
|
20231109,161400,401510128,770,770,770,770,0
|
|
20231109,161300,401510128,770,770,770,770,0
|
|
20231109,161200,401510128,770,770,770,770,0
|
|
20231109,161100,401510128,770,770,770,770,0
|
|
20231109,161000,401510128,770,770,770,770,0
|
|
20231109,160900,401510128,770,770,770,770,0
|
|
20231109,160800,401510128,770,770,770,770,0
|
|
20231109,160700,401510128,770,770,770,770,0
|
|
20231109,160600,401510128,770,770,770,770,0
|
|
20231109,160500,401510128,770,770,770,770,0
|
|
20231109,160400,401510128,770,770,770,770,0
|
|
20231109,160300,401510128,770,770,770,770,0
|
|
20231109,160200,401510128,770,770,770,770,0
|
|
20231109,160100,401510128,770,770,770,770,0
|
|
20231109,160000,401510128,770,770,770,770,0
|
|
20231109,155900,401510128,770,770,770,770,0
|
|
20231109,155800,401510128,770,770,770,770,0
|
|
20231109,155700,401510128,770,770,770,770,0
|
|
20231109,155600,401510128,770,770,770,770,0
|
|
20231109,155500,401510128,770,770,770,770,0
|
|
20231109,155400,401510128,770,770,770,770,0
|
|
20231109,155300,401510128,770,770,770,770,0
|
|
20231109,155200,401510128,770,770,770,770,0
|
|
20231109,155100,401510128,770,770,770,770,0
|
|
20231109,155000,401510128,770,770,770,770,0
|
|
20231109,154900,401510128,770,770,770,770,0
|
|
20231109,154800,401510128,770,770,770,770,0
|
|
20231109,154700,401510128,770,770,770,770,13025
|
|
20231109,154600,401510128,770,770,770,770,0
|
|
20231109,154500,401510128,770,770,770,770,0
|
|
20231109,154400,401510128,770,770,770,770,0
|
|
20231109,154300,401510128,770,770,770,770,0
|
|
20231109,154200,401510128,770,770,770,770,0
|
|
20231109,154100,401510128,770,770,770,770,0
|
|
20231109,154000,401510128,770,770,770,770,0
|
|
20231109,153900,401510128,770,770,770,770,0
|
|
20231109,153800,401510128,770,770,770,770,0
|
|
20231109,153700,401510128,770,770,770,770,0
|
|
20231109,153600,401510128,770,770,770,770,0
|
|
20231109,153500,401510128,770,770,770,770,0
|
|
20231109,153400,401510128,770,770,770,770,0
|
|
20231109,153300,401510128,770,770,770,770,0
|
|
20231109,153200,401510128,770,770,770,770,0
|
|
20231109,153100,401510128,770,770,770,770,0
|
|
20231109,153000,401510128,770,770,770,770,13025
|
|
20231109,152900,391480878,774,774,774,774,0
|
|
20231109,152800,391480878,774,774,774,774,0
|
|
20231109,152700,391480878,774,774,774,774,0
|
|
20231109,152600,391480878,774,774,774,774,0
|
|
20231109,152500,391480878,774,774,774,774,0
|
|
20231109,152400,391480878,774,774,774,774,0
|
|
20231109,152300,391480878,774,774,774,774,0
|
|
20231109,152200,391480878,774,774,774,774,0
|
|
20231109,152100,391480878,774,774,774,774,0
|
|
20231109,152000,391480878,774,774,774,774,0
|
|
20231109,151900,391480878,774,772,774,772,754
|
|
20231109,151800,390897831,771,773,773,771,1003
|
|
20231109,151700,390124512,772,773,773,772,4815
|
|
20231109,151600,386407283,773,774,774,773,2186
|
|
20231109,151500,384717399,774,773,774,773,577
|
|
20231109,151400,384270998,774,775,775,774,325
|
|
20231109,151300,384019441,775,775,775,775,1275
|
|
20231109,151200,383031316,775,776,776,774,3756
|
|
20231109,151100,380123059,775,774,775,774,1270
|
|
20231109,151000,379139829,774,774,774,773,293
|
|
20231109,150900,378913060,775,775,775,774,3561
|
|
20231109,150800,376156126,775,775,775,775,0
|
|
20231109,150700,376156126,775,775,775,775,4
|
|
20231109,150600,376153026,775,775,775,775,0
|
|
20231109,150500,376153026,775,775,775,775,20
|
|
20231109,150400,376137526,775,775,775,775,10
|
|
20231109,150300,376129776,775,775,775,775,0
|
|
20231109,150200,376129776,775,775,775,775,40
|
|
20231109,150100,376098776,775,775,775,775,100
|
|
20231109,150000,376021276,775,775,775,775,7
|
|
20231109,145900,376015851,775,775,775,775,31
|
|
20231109,145800,375991826,775,775,775,775,1000
|
|
20231109,145700,375216826,775,776,776,775,2074
|
|
20231109,145600,373609243,776,776,776,776,0
|
|
20231109,145500,373609243,776,776,776,776,1
|
|
20231109,145400,373608467,776,776,776,776,0
|
|
20231109,145300,373608467,776,776,776,776,1
|
|
20231109,145200,373607691,776,776,776,776,400
|
|
20231109,145100,373297291,776,775,776,775,300
|
|
20231109,145000,373064591,775,775,775,775,0
|
|
20231109,144900,373064591,775,775,775,775,395
|
|
20231109,144800,372758466,775,775,775,775,0
|
|
20231109,144700,372758466,775,775,775,775,34
|
|
20231109,144600,372732116,775,775,775,775,0
|
|
20231109,144500,372732116,775,775,775,775,15
|
|
20231109,144400,372720491,775,775,775,775,0
|
|
20231109,144300,372720491,775,774,775,774,21
|
|
20231109,144200,372704236,775,775,775,775,0
|
|
20231109,144100,372704236,775,775,775,775,1
|
|
20231109,144000,372703461,774,774,774,774,105
|
|
20231109,143900,372622191,774,774,774,774,0
|
|
20231109,143800,372622191,774,774,774,774,0
|
|
20231109,143700,372622191,774,774,774,774,178
|
|
20231109,143600,372484419,774,774,774,774,2
|
|
20231109,143500,372482871,773,773,773,773,0
|
|
20231109,143400,372482871,773,773,773,773,0
|
|
20231109,143300,372482871,773,773,773,773,0
|
|
20231109,143200,372482871,773,773,773,773,0
|
|
20231109,143100,372482871,773,773,773,773,124
|
|
20231109,143000,372387019,774,774,774,774,0
|
|
20231109,142900,372387019,774,774,774,774,200
|
|
20231109,142800,372232219,775,775,775,775,0
|
|
20231109,142700,372232219,775,775,775,775,5
|
|
20231109,142600,372228344,775,776,776,774,7166
|
|
20231109,142500,366679765,776,776,776,776,171
|
|
20231109,142400,366547069,776,776,776,776,68
|
|
20231109,142300,366494301,776,776,776,776,50
|
|
20231109,142200,366455501,775,775,775,775,236
|
|
20231109,142100,366272601,775,775,775,775,353
|
|
20231109,142000,365999026,775,775,775,775,8
|
|
20231109,141900,365992826,774,774,774,774,0
|
|
20231109,141800,365992826,774,775,775,774,551
|
|
20231109,141700,365565851,773,773,773,773,342
|
|
20231109,141600,365301485,775,775,775,775,1
|
|
20231109,141500,365300710,773,773,773,773,1633
|
|
20231109,141400,364038401,773,773,773,773,44
|
|
20231109,141300,364004389,771,771,771,771,0
|
|
20231109,141200,364004389,771,773,773,771,266
|
|
20231109,141100,363798831,773,773,773,773,0
|
|
20231109,141000,363798831,773,773,773,773,0
|
|
20231109,140900,363798831,773,773,773,773,0
|
|
20231109,140800,363798831,773,773,773,773,40
|
|
20231109,140700,363767911,773,773,773,773,7
|
|
20231109,140600,363762500,773,773,773,773,0
|
|
20231109,140500,363762500,773,773,773,773,0
|
|
20231109,140400,363762500,773,773,773,773,5
|
|
20231109,140300,363758635,773,773,773,773,141
|
|
20231109,140200,363649642,773,773,773,773,1
|
|
20231109,140100,363648869,771,772,772,771,2400
|
|
20231109,140000,361798092,772,772,772,772,831
|
|
20231109,135900,361156560,772,772,772,772,50
|
|
20231109,135800,361117960,772,772,772,772,251
|
|
20231109,135700,360924188,771,771,771,771,1000
|
|
20231109,135600,360153188,771,771,771,771,3314
|
|
20231109,135500,357598094,771,771,771,771,263
|
|
20231109,135400,357395321,772,772,772,772,3556
|
|
20231109,135300,354650089,773,773,773,773,100
|
|
20231109,135200,354572789,773,773,773,773,0
|
|
20231109,135100,354572789,773,773,773,773,0
|
|
20231109,135000,354572789,773,773,773,773,0
|
|
20231109,134900,354572789,773,773,773,773,0
|
|
20231109,134800,354572789,773,773,773,773,0
|
|
20231109,134700,354572789,773,773,773,773,0
|
|
20231109,134600,354572789,773,773,773,773,2
|
|
20231109,134500,354571243,775,774,775,774,374
|
|
20231109,134400,354281687,774,774,774,774,50
|
|
20231109,134300,354242987,773,772,773,772,1607
|
|
20231109,134200,353002312,773,776,776,773,2165
|
|
20231109,134100,351328605,775,772,777,772,545
|
|
20231109,134000,350906235,772,773,773,772,10655
|
|
20231109,133900,342678423,774,774,774,774,3
|
|
20231109,133800,342676101,774,774,774,774,0
|
|
20231109,133700,342676101,774,774,775,774,981
|
|
20231109,133600,341916687,775,775,776,775,203
|
|
20231109,133500,341759361,774,774,774,774,0
|
|
20231109,133400,341759361,774,774,774,774,100
|
|
20231109,133300,341681961,774,774,774,774,6
|
|
20231109,133200,341677317,774,774,774,774,53
|
|
20231109,133100,341636295,772,772,772,772,33
|
|
20231109,133000,341610819,772,776,776,772,30351
|
|
20231109,132900,318155787,776,776,776,776,206
|
|
20231109,132800,317995931,776,776,776,776,203
|
|
20231109,132700,317838403,776,776,776,776,11
|
|
20231109,132600,317829867,775,775,775,775,195
|
|
20231109,132500,317678742,775,775,775,775,25
|
|
20231109,132400,317659367,775,775,775,775,0
|
|
20231109,132300,317659367,775,774,775,774,991
|
|
20231109,132200,316891792,774,774,774,774,0
|
|
20231109,132100,316891792,774,774,774,774,51
|
|
20231109,132000,316852318,774,774,774,774,201
|
|
20231109,131900,316696744,774,774,774,774,265
|
|
20231109,131800,316491634,774,774,774,774,1
|
|
20231109,131700,316490860,774,774,774,774,17
|
|
20231109,131600,316477702,774,774,774,774,97
|
|
20231109,131500,316402624,774,774,774,774,400
|
|
20231109,131400,316093024,774,774,774,774,129
|
|
20231109,131300,315993178,775,775,775,774,2646
|
|
20231109,131200,313944918,775,775,775,775,0
|
|
20231109,131100,313944918,775,775,775,775,20
|
|
20231109,131000,313929418,776,776,776,776,0
|
|
20231109,130900,313929418,776,776,776,776,0
|
|
20231109,130800,313929418,776,776,776,776,0
|
|
20231109,130700,313929418,776,776,776,776,0
|
|
20231109,130600,313929418,776,776,776,776,0
|
|
20231109,130500,313929418,776,776,776,776,10
|
|
20231109,130400,313921658,776,776,776,776,1
|
|
20231109,130300,313920882,777,777,777,777,0
|
|
20231109,130200,313920882,777,776,777,776,91
|
|
20231109,130100,313850225,777,777,777,777,1
|
|
20231109,130000,313849448,778,778,778,778,0
|
|
20231109,125900,313849448,778,773,778,773,122
|
|
20231109,125800,313755132,771,778,778,771,11060
|
|
20231109,125700,305181677,778,778,778,778,0
|
|
20231109,125600,305181677,778,780,780,778,5211
|
|
20231109,125500,301124368,780,780,780,780,0
|
|
20231109,125400,301124368,780,780,780,780,23
|
|
20231109,125300,301106428,779,779,779,779,50
|
|
20231109,125200,301067478,780,780,780,780,106
|
|
20231109,125100,300984798,780,780,780,780,2199
|
|
20231109,125000,299269578,780,780,780,780,200
|
|
20231109,124900,299113578,780,780,780,780,152
|
|
20231109,124800,298995018,780,780,780,780,3
|
|
20231109,124700,298992678,779,779,779,779,4
|
|
20231109,124600,298989562,779,779,779,779,0
|
|
20231109,124500,298989562,779,779,779,779,55
|
|
20231109,124400,298946717,779,779,779,779,20
|
|
20231109,124300,298931137,779,779,779,779,0
|
|
20231109,124200,298931137,779,780,780,779,204
|
|
20231109,124100,298772019,780,780,780,780,1
|
|
20231109,124000,298771239,778,778,778,778,0
|
|
20231109,123900,298771239,778,778,778,778,44
|
|
20231109,123800,298737007,780,780,780,780,12
|
|
20231109,123700,298727647,780,780,780,780,1095
|
|
20231109,123600,297873547,780,780,780,780,0
|
|
20231109,123500,297873547,780,780,780,780,200
|
|
20231109,123400,297717547,780,780,780,780,210
|
|
20231109,123300,297553747,780,780,785,780,5004
|
|
20231109,123200,293631602,778,778,778,778,1311
|
|
20231109,123100,292611644,778,780,780,778,931
|
|
20231109,123000,291887264,778,780,780,778,2160
|
|
20231109,122900,290205624,780,780,780,780,61
|
|
20231109,122800,290158044,779,779,780,779,2353
|
|
20231109,122700,288324976,779,780,780,779,6462
|
|
20231109,122600,283284617,781,783,783,781,8044
|
|
20231109,122500,276996648,783,784,784,783,396
|
|
20231109,122400,276686430,784,784,784,784,2
|
|
20231109,122300,276684862,783,783,783,783,0
|
|
20231109,122200,276684862,783,783,783,783,250
|
|
20231109,122100,276489112,783,783,783,783,0
|
|
20231109,122000,276489112,783,783,783,783,4093
|
|
20231109,121900,273284293,784,784,784,784,0
|
|
20231109,121800,273284293,784,785,785,784,3
|
|
20231109,121700,273281940,785,785,785,785,0
|
|
20231109,121600,273281940,785,785,785,785,0
|
|
20231109,121500,273281940,785,785,785,785,1
|
|
20231109,121400,273281155,783,783,783,783,190
|
|
20231109,121300,273132385,783,783,783,783,3699
|
|
20231109,121200,270236068,786,786,786,786,2
|
|
20231109,121100,270234496,786,786,786,786,0
|
|
20231109,121000,270234496,786,786,786,786,50
|
|
20231109,120900,270195196,786,784,786,784,301
|
|
20231109,120800,269958612,784,786,786,784,2047
|
|
20231109,120700,268353754,786,786,786,786,90
|
|
20231109,120600,268283014,786,786,786,786,150
|
|
20231109,120500,268165114,785,786,786,785,6486
|
|
20231109,120400,263073574,786,786,786,786,1810
|
|
20231109,120300,261650914,787,787,787,787,0
|
|
20231109,120200,261650914,787,788,788,787,1935
|
|
20231109,120100,260128066,787,787,787,787,0
|
|
20231109,120000,260128066,787,787,787,787,0
|
|
20231109,115900,260128066,787,787,787,787,1
|
|
20231109,115800,260127279,790,790,790,790,3
|
|
20231109,115700,260124909,787,790,790,787,1031
|
|
20231109,115600,259312627,789,790,790,789,49
|
|
20231109,115500,259273956,790,790,790,790,20
|
|
20231109,115400,259258156,791,791,791,791,0
|
|
20231109,115300,259258156,791,791,791,791,10
|
|
20231109,115200,259250246,790,790,790,790,7
|
|
20231109,115100,259244716,788,788,788,788,0
|
|
20231109,115000,259244716,788,790,790,788,49
|
|
20231109,114900,259206102,790,790,790,789,625
|
|
20231109,114800,258712969,792,790,792,790,23
|
|
20231109,114700,258694775,790,791,791,790,7895
|
|
20231109,114600,252457171,791,791,791,791,1
|
|
20231109,114500,252456380,792,792,792,792,0
|
|
20231109,114400,252456380,792,791,792,791,11
|
|
20231109,114300,252447678,793,793,793,793,0
|
|
20231109,114200,252447678,793,792,793,792,36
|
|
20231109,114100,252419160,792,793,793,792,29
|
|
20231109,114000,252396173,794,794,794,794,0
|
|
20231109,113900,252396173,794,794,794,794,0
|
|
20231109,113800,252396173,794,789,794,789,387
|
|
20231109,113700,252090820,789,790,790,789,1286
|
|
20231109,113600,251076125,789,789,789,789,8
|
|
20231109,113500,251069813,795,795,795,795,0
|
|
20231109,113400,251069813,795,790,795,790,593
|
|
20231109,113300,250600878,790,790,790,790,0
|
|
20231109,113200,250600878,790,795,795,790,151
|
|
20231109,113100,250481583,795,795,795,795,0
|
|
20231109,113000,250481583,795,795,795,795,0
|
|
20231109,112900,250481583,795,795,795,795,0
|
|
20231109,112800,250481583,795,795,795,795,0
|
|
20231109,112700,250481583,795,795,795,795,0
|
|
20231109,112600,250481583,795,795,795,795,0
|
|
20231109,112500,250481583,795,795,795,795,0
|
|
20231109,112400,250481583,795,795,795,795,0
|
|
20231109,112300,250481583,795,795,795,795,1
|
|
20231109,112200,250480788,789,789,789,789,175
|
|
20231109,112100,250342713,795,795,795,795,3
|
|
20231109,112000,250340328,789,795,795,789,115
|
|
20231109,111900,250249587,789,789,789,789,0
|
|
20231109,111800,250249587,789,789,789,789,0
|
|
20231109,111700,250249587,789,794,794,788,6501
|
|
20231109,111600,245111794,794,794,794,794,579
|
|
20231109,111500,244652068,796,796,796,796,0
|
|
20231109,111400,244652068,796,796,796,796,0
|
|
20231109,111300,244652068,796,796,797,796,197
|
|
20231109,111200,244495216,796,797,797,796,1122
|
|
20231109,111100,243601482,797,797,797,797,100
|
|
20231109,111000,243521782,797,798,798,794,3504
|
|
20231109,110900,240730891,798,798,798,798,0
|
|
20231109,110800,240730891,798,798,798,798,207
|
|
20231109,110700,240565705,798,798,798,798,0
|
|
20231109,110600,240565705,798,798,798,798,0
|
|
20231109,110500,240565705,798,798,798,798,0
|
|
20231109,110400,240565705,798,802,802,798,1377
|
|
20231109,110300,239461359,798,798,798,798,1
|
|
20231109,110200,239460561,802,802,802,802,1
|
|
20231109,110100,239459759,798,798,798,798,907
|
|
20231109,110000,238735973,798,802,802,798,79
|
|
20231109,105900,238672751,802,802,802,802,0
|
|
20231109,105800,238672751,802,802,802,802,150
|
|
20231109,105700,238552451,799,798,799,798,301
|
|
20231109,105600,238312152,799,799,799,799,200
|
|
20231109,105500,238152352,802,802,802,802,137
|
|
20231109,105400,238042478,797,797,797,797,200
|
|
20231109,105300,237883078,797,801,802,797,1776
|
|
20231109,105200,236466861,802,801,802,801,63
|
|
20231109,105100,236416379,800,800,800,800,51
|
|
20231109,105000,236375579,797,797,797,797,0
|
|
20231109,104900,236375579,797,800,800,797,101
|
|
20231109,104800,236294782,797,797,797,797,1
|
|
20231109,104700,236293985,801,801,801,801,10
|
|
20231109,104600,236285975,798,798,798,798,160
|
|
20231109,104500,236158295,798,798,798,798,10
|
|
20231109,104400,236150315,797,797,797,797,3
|
|
20231109,104300,236147924,798,798,798,798,0
|
|
20231109,104200,236147924,798,798,798,798,1
|
|
20231109,104100,236147126,798,798,798,798,0
|
|
20231109,104000,236147126,798,798,798,798,22
|
|
20231109,103900,236129570,798,796,798,796,2726
|
|
20231109,103800,233959590,795,798,798,795,250
|
|
20231109,103700,233760275,797,798,798,797,22
|
|
20231109,103600,233742730,799,801,801,799,7
|
|
20231109,103500,233737126,801,801,803,801,55
|
|
20231109,103400,233693028,801,801,801,801,601
|
|
20231109,103300,233211627,801,801,801,801,1
|
|
20231109,103200,233210826,802,802,802,802,1
|
|
20231109,103100,233210024,801,801,801,796,8822
|
|
20231109,103000,226175197,795,803,803,795,721
|
|
20231109,102900,225601882,803,804,805,803,8906
|
|
20231109,102800,218441472,804,797,807,795,607
|
|
20231109,102700,217955570,794,793,794,793,8549
|
|
20231109,102600,211176199,793,793,793,793,1388
|
|
20231109,102500,210075515,793,793,793,793,30
|
|
20231109,102400,210051725,793,792,793,791,1453
|
|
20231109,102300,208901899,793,792,793,792,50
|
|
20231109,102200,208862267,789,795,795,789,493
|
|
20231109,102100,208472990,790,790,790,790,0
|
|
20231109,102000,208472990,790,790,790,790,0
|
|
20231109,101900,208472990,790,790,796,790,563
|
|
20231109,101800,208027896,794,794,794,794,0
|
|
20231109,101700,208027896,794,794,794,794,1
|
|
20231109,101600,208027102,790,790,790,790,44
|
|
20231109,101500,207992342,789,798,798,789,25240
|
|
20231109,101400,188045319,798,798,798,798,1
|
|
20231109,101300,188044521,793,793,793,793,667
|
|
20231109,101200,187515590,793,798,798,793,7
|
|
20231109,101100,187510034,798,793,798,793,101
|
|
20231109,101000,187429936,793,793,793,793,0
|
|
20231109,100900,187429936,793,793,793,793,0
|
|
20231109,100800,187429936,793,794,794,793,3366
|
|
20231109,100700,184758416,795,796,796,795,3232
|
|
20231109,100600,182188906,795,795,795,795,64
|
|
20231109,100500,182138026,796,796,796,796,1668
|
|
20231109,100400,180810298,795,800,800,795,2323
|
|
20231109,100300,178957957,798,798,798,798,1399
|
|
20231109,100200,177841555,798,801,802,798,1726
|
|
20231109,100100,176463714,801,801,801,801,40
|
|
20231109,100000,176431674,798,798,798,797,162
|
|
20231109,095900,176302508,803,799,803,798,829
|
|
20231109,095800,175640639,810,810,810,800,4681
|
|
20231109,095700,171857458,814,796,814,794,12035
|
|
20231109,095600,162140185,798,798,798,798,0
|
|
20231109,095500,162140185,798,797,798,797,1000
|
|
20231109,095400,161342528,798,794,798,793,2034
|
|
20231109,095300,159721938,793,799,799,793,7330
|
|
20231109,095200,153886801,799,804,804,799,4032
|
|
20231109,095100,150661000,801,804,804,801,5435
|
|
20231109,095000,146301986,805,805,805,805,1261
|
|
20231109,094900,145286881,805,805,808,804,213
|
|
20231109,094800,145115612,806,806,810,806,122
|
|
20231109,094700,145016820,811,811,811,806,92
|
|
20231109,094600,144942233,811,806,811,806,5647
|
|
20231109,094500,140371168,806,806,806,806,2
|
|
20231109,094400,140369556,804,799,804,799,1198
|
|
20231109,094300,139412349,800,802,804,800,2571
|
|
20231109,094200,137351330,803,802,805,802,4452
|
|
20231109,094100,133779746,805,808,808,803,3567
|
|
20231109,094000,130910368,809,808,809,808,721
|
|
20231109,093900,130327100,809,801,809,801,3356
|
|
20231109,093800,127628241,805,803,805,803,24835
|
|
20231109,093700,107636309,805,805,805,804,3041
|
|
20231109,093600,105189304,805,805,805,804,102
|
|
20231109,093500,105107214,804,797,804,797,3877
|
|
20231109,093400,102001892,800,800,800,796,3106
|
|
20231109,093300,99526006,801,804,804,800,529
|
|
20231109,093200,99102070,804,804,804,804,298
|
|
20231109,093100,98862478,804,798,804,798,2083
|
|
20231109,093000,97191743,802,799,802,796,7045
|
|
20231109,092900,91556046,801,798,801,798,4796
|
|
20231109,092800,87722676,798,798,799,797,3957
|
|
20231109,092700,84564456,798,797,799,796,6129
|
|
20231109,092600,79678337,796,795,796,795,808
|
|
20231109,092500,79035661,794,794,795,791,764
|
|
20231109,092400,78429695,794,789,794,789,25223
|
|
20231109,092300,58503326,789,789,789,789,3
|
|
20231109,092200,58500959,789,789,790,789,973
|
|
20231109,092100,57732539,790,790,790,790,2
|
|
20231109,092000,57730959,789,789,789,789,56
|
|
20231109,091900,57686775,789,789,789,789,38
|
|
20231109,091800,57656793,789,788,789,788,138
|
|
20231109,091700,57547923,788,786,788,784,761
|
|
20231109,091600,56949261,783,783,783,783,2604
|
|
20231109,091500,54910329,786,786,786,783,8278
|
|
20231109,091400,48415504,786,786,786,786,513
|
|
20231109,091300,48012286,786,788,788,786,2352
|
|
20231109,091200,46161275,789,789,789,788,5267
|
|
20231109,091100,42008623,789,792,792,789,5735
|
|
20231109,091000,37479964,792,792,792,792,15451
|
|
20231109,090900,25242772,792,795,795,792,1006
|
|
20231109,090800,24446017,795,792,795,792,1460
|
|
20231109,090700,23289673,794,790,794,789,2340
|
|
20231109,090600,21443319,790,791,791,790,3030
|
|
20231109,090500,19049614,794,792,794,792,1656
|
|
20231109,090400,17737962,792,792,792,792,1199
|
|
20231109,090300,16788354,798,793,798,793,3961
|
|
20231109,090200,13645396,793,793,798,793,2880
|
|
20231109,090100,11350540,797,792,797,792,2206
|
|
20231109,090000,9603078,792,783,792,783,12251
|