708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,204500,421415828,758,758,758,758,2461
|
|
20231110,204400,421415828,758,758,758,758,0
|
|
20231110,204300,421415828,758,758,758,758,0
|
|
20231110,204200,421415828,758,758,758,758,0
|
|
20231110,204100,421415828,758,758,758,758,0
|
|
20231110,204000,421415828,758,758,758,758,0
|
|
20231110,203900,421415828,758,758,758,758,0
|
|
20231110,203800,421415828,758,758,758,758,0
|
|
20231110,203700,421415828,758,758,758,758,0
|
|
20231110,203600,421415828,758,758,758,758,0
|
|
20231110,203500,421415828,758,758,758,758,0
|
|
20231110,203400,421415828,758,758,758,758,0
|
|
20231110,203300,421415828,758,758,758,758,0
|
|
20231110,203200,421415828,758,758,758,758,0
|
|
20231110,203100,421415828,758,758,758,758,0
|
|
20231110,203000,421415828,758,758,758,758,0
|
|
20231110,202900,421415828,758,758,758,758,0
|
|
20231110,202800,421415828,758,758,758,758,0
|
|
20231110,202700,421415828,758,758,758,758,0
|
|
20231110,202600,421415828,758,758,758,758,0
|
|
20231110,202500,421415828,758,758,758,758,0
|
|
20231110,202400,421415828,758,758,758,758,0
|
|
20231110,202300,421415828,758,758,758,758,0
|
|
20231110,202200,421415828,758,758,758,758,0
|
|
20231110,202100,421415828,758,758,758,758,0
|
|
20231110,202000,421415828,758,758,758,758,0
|
|
20231110,201900,421415828,758,758,758,758,0
|
|
20231110,201800,421415828,758,758,758,758,0
|
|
20231110,201700,421415828,758,758,758,758,0
|
|
20231110,201600,421415828,758,758,758,758,0
|
|
20231110,201500,421415828,758,758,758,758,2461
|
|
20231110,201400,421415828,758,758,758,758,0
|
|
20231110,201300,421415828,758,758,758,758,0
|
|
20231110,201200,421415828,758,758,758,758,0
|
|
20231110,201100,421415828,758,758,758,758,0
|
|
20231110,201000,421415828,758,758,758,758,0
|
|
20231110,200900,421415828,758,758,758,758,0
|
|
20231110,200800,421415828,758,758,758,758,0
|
|
20231110,200700,421415828,758,758,758,758,0
|
|
20231110,200600,421415828,758,758,758,758,0
|
|
20231110,200500,421415828,758,758,758,758,0
|
|
20231110,200400,421415828,758,758,758,758,0
|
|
20231110,200300,421415828,758,758,758,758,0
|
|
20231110,200200,421415828,758,758,758,758,0
|
|
20231110,200100,421415828,758,758,758,758,0
|
|
20231110,200000,421415828,758,758,758,758,0
|
|
20231110,195900,421415828,758,758,758,758,0
|
|
20231110,195800,421415828,758,758,758,758,0
|
|
20231110,195700,421415828,758,758,758,758,0
|
|
20231110,195600,421415828,758,758,758,758,0
|
|
20231110,195500,421415828,758,758,758,758,0
|
|
20231110,195400,421415828,758,758,758,758,0
|
|
20231110,195300,421415828,758,758,758,758,0
|
|
20231110,195200,421415828,758,758,758,758,0
|
|
20231110,195100,421415828,758,758,758,758,0
|
|
20231110,195000,421415828,758,758,758,758,0
|
|
20231110,194900,421415828,758,758,758,758,0
|
|
20231110,194800,421415828,758,758,758,758,0
|
|
20231110,194700,421415828,758,758,758,758,0
|
|
20231110,194600,421415828,758,758,758,758,0
|
|
20231110,194500,421415828,758,758,758,758,2461
|
|
20231110,194400,421415828,758,758,758,758,0
|
|
20231110,194300,421415828,758,758,758,758,0
|
|
20231110,194200,421415828,758,758,758,758,0
|
|
20231110,194100,421415828,758,758,758,758,0
|
|
20231110,194000,421415828,758,758,758,758,0
|
|
20231110,193900,421415828,758,758,758,758,0
|
|
20231110,193800,421415828,758,758,758,758,0
|
|
20231110,193700,421415828,758,758,758,758,0
|
|
20231110,193600,421415828,758,758,758,758,0
|
|
20231110,193500,421415828,758,758,758,758,0
|
|
20231110,193400,421415828,758,758,758,758,0
|
|
20231110,193300,421415828,758,758,758,758,0
|
|
20231110,193200,421415828,758,758,758,758,0
|
|
20231110,193100,421415828,758,758,758,758,0
|
|
20231110,193000,421415828,758,758,758,758,0
|
|
20231110,192900,421415828,758,758,758,758,0
|
|
20231110,192800,421415828,758,758,758,758,0
|
|
20231110,192700,421415828,758,758,758,758,0
|
|
20231110,192600,421415828,758,758,758,758,0
|
|
20231110,192500,421415828,758,758,758,758,0
|
|
20231110,192400,421415828,758,758,758,758,0
|
|
20231110,192300,421415828,758,758,758,758,0
|
|
20231110,192200,421415828,758,758,758,758,0
|
|
20231110,192100,421415828,758,758,758,758,0
|
|
20231110,192000,421415828,758,758,758,758,0
|
|
20231110,191900,421415828,758,758,758,758,0
|
|
20231110,191800,421415828,758,758,758,758,0
|
|
20231110,191700,421415828,758,758,758,758,0
|
|
20231110,191600,421415828,758,758,758,758,0
|
|
20231110,191500,421415828,758,758,758,758,2461
|
|
20231110,191400,421415828,758,758,758,758,0
|
|
20231110,191300,421415828,758,758,758,758,0
|
|
20231110,191200,421415828,758,758,758,758,0
|
|
20231110,191100,421415828,758,758,758,758,0
|
|
20231110,191000,421415828,758,758,758,758,0
|
|
20231110,190900,421415828,758,758,758,758,0
|
|
20231110,190800,421415828,758,758,758,758,0
|
|
20231110,190700,421415828,758,758,758,758,0
|
|
20231110,190600,421415828,758,758,758,758,0
|
|
20231110,190500,421415828,758,758,758,758,0
|
|
20231110,190400,421415828,758,758,758,758,0
|
|
20231110,190300,421415828,758,758,758,758,0
|
|
20231110,190200,421415828,758,758,758,758,0
|
|
20231110,190100,421415828,758,758,758,758,0
|
|
20231110,190000,421415828,758,758,758,758,0
|
|
20231110,185900,421415828,758,758,758,758,0
|
|
20231110,185800,421415828,758,758,758,758,0
|
|
20231110,185700,421415828,758,758,758,758,0
|
|
20231110,185600,421415828,758,758,758,758,0
|
|
20231110,185500,421415828,758,758,758,758,0
|
|
20231110,185400,421415828,758,758,758,758,0
|
|
20231110,185300,421415828,758,758,758,758,0
|
|
20231110,185200,421415828,758,758,758,758,0
|
|
20231110,185100,421415828,758,758,758,758,0
|
|
20231110,185000,421415828,758,758,758,758,0
|
|
20231110,184900,421415828,758,758,758,758,0
|
|
20231110,184800,421415828,758,758,758,758,0
|
|
20231110,184700,421415828,758,758,758,758,0
|
|
20231110,184600,421415828,758,758,758,758,0
|
|
20231110,184500,421415828,758,758,758,758,2461
|
|
20231110,184400,421415828,758,758,758,758,0
|
|
20231110,184300,421415828,758,758,758,758,0
|
|
20231110,184200,421415828,758,758,758,758,0
|
|
20231110,184100,421415828,758,758,758,758,0
|
|
20231110,184000,421415828,758,758,758,758,0
|
|
20231110,183900,421415828,758,758,758,758,0
|
|
20231110,183800,421415828,758,758,758,758,0
|
|
20231110,183700,421415828,758,758,758,758,0
|
|
20231110,183600,421415828,758,758,758,758,0
|
|
20231110,183500,421415828,758,758,758,758,0
|
|
20231110,183400,421415828,758,758,758,758,0
|
|
20231110,183300,421415828,758,758,758,758,0
|
|
20231110,183200,421415828,758,758,758,758,0
|
|
20231110,183100,421415828,758,758,758,758,0
|
|
20231110,183000,421415828,758,758,758,758,0
|
|
20231110,182900,421415828,758,758,758,758,0
|
|
20231110,182800,421415828,758,758,758,758,0
|
|
20231110,182700,421415828,758,758,758,758,0
|
|
20231110,182600,421415828,758,758,758,758,0
|
|
20231110,182500,421415828,758,758,758,758,0
|
|
20231110,182400,421415828,758,758,758,758,0
|
|
20231110,182300,421415828,758,758,758,758,0
|
|
20231110,182200,421415828,758,758,758,758,0
|
|
20231110,182100,421415828,758,758,758,758,0
|
|
20231110,182000,421415828,758,758,758,758,0
|
|
20231110,181900,421415828,758,758,758,758,0
|
|
20231110,181800,421415828,758,758,758,758,0
|
|
20231110,181700,421415828,758,758,758,758,0
|
|
20231110,181600,421415828,758,758,758,758,0
|
|
20231110,181500,421415828,758,758,758,758,2461
|
|
20231110,181400,421415828,758,758,758,758,0
|
|
20231110,181300,421415828,758,758,758,758,0
|
|
20231110,181200,421415828,758,758,758,758,0
|
|
20231110,181100,421415828,758,758,758,758,0
|
|
20231110,181000,421415828,758,758,758,758,0
|
|
20231110,180900,421415828,758,758,758,758,0
|
|
20231110,180800,421415828,758,758,758,758,0
|
|
20231110,180700,421415828,758,758,758,758,0
|
|
20231110,180600,421415828,758,758,758,758,0
|
|
20231110,180500,421415828,758,758,758,758,0
|
|
20231110,180400,421415828,758,758,758,758,0
|
|
20231110,180300,421415828,758,758,758,758,0
|
|
20231110,180200,421415828,758,758,758,758,0
|
|
20231110,180100,421415828,758,758,758,758,0
|
|
20231110,180000,421415828,758,758,758,758,0
|
|
20231110,175900,421415828,758,758,758,758,0
|
|
20231110,175800,421415828,758,758,758,758,0
|
|
20231110,175700,421415828,758,758,758,758,0
|
|
20231110,175600,421415828,758,758,758,758,0
|
|
20231110,175500,421415828,758,758,758,758,0
|
|
20231110,175400,421415828,758,758,758,758,0
|
|
20231110,175300,421415828,758,758,758,758,0
|
|
20231110,175200,421415828,758,758,758,758,0
|
|
20231110,175100,421415828,758,758,758,758,0
|
|
20231110,175000,421415828,758,758,758,758,0
|
|
20231110,174900,421415828,758,758,758,758,0
|
|
20231110,174800,421415828,758,758,758,758,0
|
|
20231110,174700,421415828,758,758,758,758,0
|
|
20231110,174600,421415828,758,758,758,758,0
|
|
20231110,174500,421415828,758,758,758,758,2461
|
|
20231110,174400,421415828,758,758,758,758,0
|
|
20231110,174300,421415828,758,758,758,758,0
|
|
20231110,174200,421415828,758,758,758,758,0
|
|
20231110,174100,421415828,758,758,758,758,0
|
|
20231110,174000,421415828,758,758,758,758,0
|
|
20231110,173900,421415828,758,758,758,758,0
|
|
20231110,173800,421415828,758,758,758,758,0
|
|
20231110,173700,421415828,758,758,758,758,0
|
|
20231110,173600,421415828,758,758,758,758,0
|
|
20231110,173500,421415828,758,758,758,758,0
|
|
20231110,173400,421415828,758,758,758,758,0
|
|
20231110,173300,421415828,758,758,758,758,0
|
|
20231110,173200,421415828,758,758,758,758,0
|
|
20231110,173100,421415828,758,758,758,758,0
|
|
20231110,173000,421415828,758,758,758,758,0
|
|
20231110,172900,421415828,758,758,758,758,0
|
|
20231110,172800,421415828,758,758,758,758,0
|
|
20231110,172700,421415828,758,758,758,758,0
|
|
20231110,172600,421415828,758,758,758,758,0
|
|
20231110,172500,421415828,758,758,758,758,0
|
|
20231110,172400,421415828,758,758,758,758,0
|
|
20231110,172300,421415828,758,758,758,758,0
|
|
20231110,172200,421415828,758,758,758,758,0
|
|
20231110,172100,421415828,758,758,758,758,0
|
|
20231110,172000,421415828,758,758,758,758,0
|
|
20231110,171900,421415828,758,758,758,758,0
|
|
20231110,171800,421415828,758,758,758,758,0
|
|
20231110,171700,421415828,758,758,758,758,0
|
|
20231110,171600,421415828,758,758,758,758,0
|
|
20231110,171500,421415828,758,758,758,758,2461
|
|
20231110,171400,421415828,758,758,758,758,0
|
|
20231110,171300,421415828,758,758,758,758,0
|
|
20231110,171200,421415828,758,758,758,758,0
|
|
20231110,171100,421415828,758,758,758,758,0
|
|
20231110,171000,421415828,758,758,758,758,0
|
|
20231110,170900,421415828,758,758,758,758,0
|
|
20231110,170800,421415828,758,758,758,758,0
|
|
20231110,170700,421415828,758,758,758,758,0
|
|
20231110,170600,421415828,758,758,758,758,0
|
|
20231110,170500,421415828,758,758,758,758,0
|
|
20231110,170400,421415828,758,758,758,758,0
|
|
20231110,170300,421415828,758,758,758,758,0
|
|
20231110,170200,421415828,758,758,758,758,0
|
|
20231110,170100,421415828,758,758,758,758,0
|
|
20231110,170000,421415828,758,758,758,758,0
|
|
20231110,165900,421415828,758,758,758,758,0
|
|
20231110,165800,421415828,758,758,758,758,0
|
|
20231110,165700,421415828,758,758,758,758,0
|
|
20231110,165600,421415828,758,758,758,758,0
|
|
20231110,165500,421415828,758,758,758,758,0
|
|
20231110,165400,421415828,758,758,758,758,0
|
|
20231110,165300,421415828,758,758,758,758,0
|
|
20231110,165200,421415828,758,758,758,758,0
|
|
20231110,165100,421415828,758,758,758,758,0
|
|
20231110,165000,421415828,758,758,758,758,0
|
|
20231110,164900,421415828,758,758,758,758,0
|
|
20231110,164800,421415828,758,758,758,758,0
|
|
20231110,164700,421415828,758,758,758,758,0
|
|
20231110,164600,421415828,758,758,758,758,0
|
|
20231110,164500,421415828,758,758,758,758,2461
|
|
20231110,164400,421415828,758,758,758,758,0
|
|
20231110,164300,421415828,758,758,758,758,0
|
|
20231110,164200,421415828,758,758,758,758,0
|
|
20231110,164100,421415828,758,758,758,758,0
|
|
20231110,164000,421415828,758,758,758,758,0
|
|
20231110,163900,421415828,758,758,758,758,0
|
|
20231110,163800,421415828,758,758,758,758,0
|
|
20231110,163700,421415828,758,758,758,758,0
|
|
20231110,163600,421415828,758,758,758,758,0
|
|
20231110,163500,421415828,758,758,758,758,0
|
|
20231110,163400,421415828,758,758,758,758,0
|
|
20231110,163300,421415828,758,758,758,758,0
|
|
20231110,163200,421415828,758,758,758,758,0
|
|
20231110,163100,421415828,758,758,758,758,0
|
|
20231110,163000,421415828,758,758,758,758,0
|
|
20231110,162900,421415828,758,758,758,758,0
|
|
20231110,162800,421415828,758,758,758,758,0
|
|
20231110,162700,421415828,758,758,758,758,0
|
|
20231110,162600,421415828,758,758,758,758,0
|
|
20231110,162500,421415828,758,758,758,758,0
|
|
20231110,162400,421415828,758,758,758,758,0
|
|
20231110,162300,421415828,758,758,758,758,0
|
|
20231110,162200,421415828,758,758,758,758,0
|
|
20231110,162100,421415828,758,758,758,758,0
|
|
20231110,162000,421415828,758,758,758,758,0
|
|
20231110,161900,421415828,758,758,758,758,0
|
|
20231110,161800,421415828,758,758,758,758,0
|
|
20231110,161700,421415828,758,758,758,758,0
|
|
20231110,161600,421415828,758,758,758,758,0
|
|
20231110,161500,421415828,758,758,758,758,2461
|
|
20231110,161400,421415828,758,758,758,758,0
|
|
20231110,161300,421415828,758,758,758,758,0
|
|
20231110,161200,421415828,758,758,758,758,0
|
|
20231110,161100,421415828,758,758,758,758,0
|
|
20231110,161000,421415828,758,758,758,758,0
|
|
20231110,160900,421415828,758,758,758,758,0
|
|
20231110,160800,421415828,758,758,758,758,0
|
|
20231110,160700,421415828,758,758,758,758,0
|
|
20231110,160600,421415828,758,758,758,758,0
|
|
20231110,160500,421415828,758,758,758,758,0
|
|
20231110,160400,421415828,758,758,758,758,0
|
|
20231110,160300,421415828,758,758,758,758,0
|
|
20231110,160200,421415828,758,758,758,758,0
|
|
20231110,160100,421415828,758,758,758,758,0
|
|
20231110,160000,421415828,758,758,758,758,0
|
|
20231110,155900,421415828,758,758,758,758,0
|
|
20231110,155800,421415828,758,758,758,758,0
|
|
20231110,155700,421415828,758,758,758,758,0
|
|
20231110,155600,421415828,758,758,758,758,0
|
|
20231110,155500,421415828,758,758,758,758,0
|
|
20231110,155400,421415828,758,758,758,758,0
|
|
20231110,155300,421415828,758,758,758,758,0
|
|
20231110,155200,421415828,758,758,758,758,0
|
|
20231110,155100,421415828,758,758,758,758,0
|
|
20231110,155000,421415828,758,758,758,758,0
|
|
20231110,154900,421415828,758,758,758,758,0
|
|
20231110,154800,421415828,758,758,758,758,0
|
|
20231110,154700,421415828,758,758,758,758,0
|
|
20231110,154600,421415828,758,758,758,758,0
|
|
20231110,154500,421415828,758,758,758,758,2461
|
|
20231110,154400,421415828,758,758,758,758,0
|
|
20231110,154300,421415828,758,758,758,758,0
|
|
20231110,154200,421415828,758,758,758,758,0
|
|
20231110,154100,421415828,758,758,758,758,0
|
|
20231110,154000,421415828,758,758,758,758,0
|
|
20231110,153900,421415828,758,758,758,758,0
|
|
20231110,153800,421415828,758,758,758,758,0
|
|
20231110,153700,421415828,758,758,758,758,0
|
|
20231110,153600,421415828,758,758,758,758,0
|
|
20231110,153500,421415828,758,758,758,758,0
|
|
20231110,153400,421415828,758,758,758,758,0
|
|
20231110,153300,421415828,758,758,758,758,0
|
|
20231110,153200,421415828,758,758,758,758,0
|
|
20231110,153100,421415828,758,758,758,758,0
|
|
20231110,153000,421415828,758,758,758,758,2461
|
|
20231110,152900,419550390,757,757,757,757,0
|
|
20231110,152800,419550390,757,757,757,757,0
|
|
20231110,152700,419550390,757,757,757,757,0
|
|
20231110,152600,419550390,757,757,757,757,0
|
|
20231110,152500,419550390,757,757,757,757,0
|
|
20231110,152400,419550390,757,757,757,757,0
|
|
20231110,152300,419550390,757,757,757,757,0
|
|
20231110,152200,419550390,757,757,757,757,0
|
|
20231110,152100,419550390,757,757,757,757,0
|
|
20231110,152000,419550390,757,757,757,757,0
|
|
20231110,151900,419550390,757,756,757,756,257
|
|
20231110,151800,419355886,756,757,757,756,558
|
|
20231110,151700,418933581,757,757,757,757,154
|
|
20231110,151600,418817003,756,755,756,755,637
|
|
20231110,151500,418336023,755,755,755,755,1363
|
|
20231110,151400,417306958,755,755,756,755,28
|
|
20231110,151300,417285816,755,755,755,755,155
|
|
20231110,151200,417168791,755,755,755,755,12
|
|
20231110,151100,417159731,756,755,758,755,1452
|
|
20231110,151000,416060100,755,755,757,753,627
|
|
20231110,150900,415585727,755,754,756,754,2466
|
|
20231110,150800,413723910,754,753,754,753,160
|
|
20231110,150700,413603381,750,753,753,750,501
|
|
20231110,150600,413227628,750,750,750,750,16000
|
|
20231110,150500,401227628,750,750,750,750,0
|
|
20231110,150400,401227628,750,752,752,750,2563
|
|
20231110,150300,399304641,752,752,752,752,25
|
|
20231110,150200,399285841,753,753,753,753,0
|
|
20231110,150100,399285841,753,753,753,753,0
|
|
20231110,150000,399285841,753,753,753,753,0
|
|
20231110,145900,399285841,753,753,753,753,1
|
|
20231110,145800,399285088,751,751,751,751,0
|
|
20231110,145700,399285088,751,753,753,751,1372
|
|
20231110,145600,398252058,750,750,750,750,0
|
|
20231110,145500,398252058,750,754,755,750,2609
|
|
20231110,145400,396289975,754,754,754,754,58
|
|
20231110,145300,396246243,753,753,753,753,383
|
|
20231110,145200,395957844,753,753,753,753,1000
|
|
20231110,145100,395204844,753,753,753,753,0
|
|
20231110,145000,395204844,753,753,753,753,370
|
|
20231110,144900,394926234,753,753,753,753,57
|
|
20231110,144800,394883313,753,753,753,753,10
|
|
20231110,144700,394875783,753,753,753,753,2
|
|
20231110,144600,394874277,753,753,753,753,53
|
|
20231110,144500,394834368,753,753,753,753,100
|
|
20231110,144400,394759068,753,753,753,753,72
|
|
20231110,144300,394704852,753,753,753,753,0
|
|
20231110,144200,394704852,753,753,753,753,0
|
|
20231110,144100,394704852,753,753,753,753,283
|
|
20231110,144000,394491753,753,753,754,753,211
|
|
20231110,143900,394332772,753,751,753,751,2529
|
|
20231110,143800,392430905,750,750,750,750,0
|
|
20231110,143700,392430905,750,750,750,750,2
|
|
20231110,143600,392429405,746,746,746,746,2262
|
|
20231110,143500,390741953,746,746,746,746,0
|
|
20231110,143400,390741953,746,750,750,746,11712
|
|
20231110,143300,381996536,750,750,750,750,0
|
|
20231110,143200,381996536,750,751,751,750,343
|
|
20231110,143100,381739285,753,753,753,753,0
|
|
20231110,143000,381739285,753,753,753,753,12
|
|
20231110,142900,381730249,753,753,753,753,0
|
|
20231110,142800,381730249,753,753,753,753,1
|
|
20231110,142700,381729496,754,754,754,754,0
|
|
20231110,142600,381729496,754,754,754,754,0
|
|
20231110,142500,381729496,754,754,754,754,0
|
|
20231110,142400,381729496,754,754,754,754,26
|
|
20231110,142300,381709892,754,753,754,753,3
|
|
20231110,142200,381707632,753,753,753,753,2
|
|
20231110,142100,381706126,750,750,750,750,0
|
|
20231110,142000,381706126,750,751,751,750,3000
|
|
20231110,141900,379455619,754,753,754,753,13
|
|
20231110,141800,379445823,751,751,751,751,0
|
|
20231110,141700,379445823,751,751,751,751,0
|
|
20231110,141600,379445823,751,753,753,751,13483
|
|
20231110,141500,369317849,753,753,753,753,2
|
|
20231110,141400,369316343,752,753,753,752,401
|
|
20231110,141300,369014790,753,753,753,753,93
|
|
20231110,141200,368944761,753,753,753,753,16
|
|
20231110,141100,368932713,753,753,753,753,0
|
|
20231110,141000,368932713,753,751,754,751,2985
|
|
20231110,140900,366682158,751,752,752,751,308
|
|
20231110,140800,366450602,753,753,753,753,20
|
|
20231110,140700,366435542,753,752,753,752,1077
|
|
20231110,140600,365625628,752,754,754,752,18169
|
|
20231110,140500,351962186,754,754,754,753,130
|
|
20231110,140400,351864246,754,753,754,752,24302
|
|
20231110,140300,333542260,753,753,753,752,1351
|
|
20231110,140200,332524958,752,752,752,752,31
|
|
20231110,140100,332501646,752,752,752,752,592
|
|
20231110,140000,332056462,752,752,752,752,0
|
|
20231110,135900,332056462,752,751,752,750,404
|
|
20231110,135800,331753450,753,753,753,753,32
|
|
20231110,135700,331729354,753,753,753,753,0
|
|
20231110,135600,331729354,753,752,753,751,625
|
|
20231110,135500,331259729,752,753,753,752,30
|
|
20231110,135400,331237162,753,753,753,753,76
|
|
20231110,135300,331179934,754,754,754,754,0
|
|
20231110,135200,331179934,754,754,754,754,1
|
|
20231110,135100,331179180,754,754,754,754,158
|
|
20231110,135000,331060048,753,753,753,753,21
|
|
20231110,134900,331044235,754,754,754,754,5
|
|
20231110,134800,331040465,754,754,754,754,0
|
|
20231110,134700,331040465,754,754,754,754,0
|
|
20231110,134600,331040465,754,754,754,754,1
|
|
20231110,134500,331039711,753,753,753,753,0
|
|
20231110,134400,331039711,753,753,753,753,1110
|
|
20231110,134300,330203881,753,753,753,753,0
|
|
20231110,134200,330203881,753,753,753,753,7
|
|
20231110,134100,330198610,753,753,753,753,0
|
|
20231110,134000,330198610,753,753,753,753,0
|
|
20231110,133900,330198610,753,753,753,753,0
|
|
20231110,133800,330198610,753,753,753,753,2
|
|
20231110,133700,330197104,753,753,753,753,0
|
|
20231110,133600,330197104,753,753,753,753,2430
|
|
20231110,133500,328367314,753,754,754,753,474
|
|
20231110,133400,328010312,753,754,754,753,88
|
|
20231110,133300,327943989,754,754,755,754,105
|
|
20231110,133200,327864794,754,755,755,754,1028
|
|
20231110,133100,327089437,755,754,755,754,129
|
|
20231110,133000,326992045,755,755,755,755,0
|
|
20231110,132900,326992045,755,755,755,755,50
|
|
20231110,132800,326954295,754,754,754,754,0
|
|
20231110,132700,326954295,754,754,754,754,0
|
|
20231110,132600,326954295,754,754,754,754,0
|
|
20231110,132500,326954295,754,755,756,754,1054
|
|
20231110,132400,326157647,755,755,755,755,326
|
|
20231110,132300,325911517,755,755,755,755,0
|
|
20231110,132200,325911517,755,755,755,755,9
|
|
20231110,132100,325904722,755,755,755,755,100
|
|
20231110,132000,325829222,755,755,755,755,2
|
|
20231110,131900,325827712,756,756,756,756,6
|
|
20231110,131800,325823176,757,757,757,757,0
|
|
20231110,131700,325823176,757,757,757,757,0
|
|
20231110,131600,325823176,757,757,757,757,0
|
|
20231110,131500,325823176,757,755,757,755,120
|
|
20231110,131400,325732500,755,756,756,755,1082
|
|
20231110,131300,324915230,755,754,756,754,809
|
|
20231110,131200,324305190,754,753,754,753,2565
|
|
20231110,131100,322372186,753,753,753,753,100
|
|
20231110,131000,322296886,753,753,753,753,836
|
|
20231110,130900,321667378,753,753,753,753,0
|
|
20231110,130800,321667378,753,753,753,753,6
|
|
20231110,130700,321662860,753,752,753,752,3008
|
|
20231110,130600,319400836,752,751,752,751,718
|
|
20231110,130500,318860978,749,749,749,749,2071
|
|
20231110,130400,317309799,753,753,753,753,60
|
|
20231110,130300,317264619,753,753,753,753,17
|
|
20231110,130200,317251818,753,753,753,753,0
|
|
20231110,130100,317251818,753,753,753,753,0
|
|
20231110,130000,317251818,753,753,753,753,0
|
|
20231110,125900,317251818,753,753,753,753,0
|
|
20231110,125800,317251818,753,753,753,753,171
|
|
20231110,125700,317123055,748,748,748,748,133
|
|
20231110,125600,317023571,748,748,748,748,0
|
|
20231110,125500,317023571,748,748,748,748,0
|
|
20231110,125400,317023571,748,748,748,748,0
|
|
20231110,125300,317023571,748,748,748,748,96
|
|
20231110,125200,316951763,747,750,750,747,10000
|
|
20231110,125100,309468462,751,751,751,751,7
|
|
20231110,125000,309463205,751,751,751,751,1640
|
|
20231110,124900,308231565,754,755,755,754,304
|
|
20231110,124800,308002346,755,755,755,755,0
|
|
20231110,124700,308002346,755,755,755,755,6
|
|
20231110,124600,307997816,755,755,755,755,3
|
|
20231110,124500,307995551,755,755,755,755,271
|
|
20231110,124400,307790946,754,754,754,754,41
|
|
20231110,124300,307760032,754,752,754,752,1988
|
|
20231110,124200,306263015,752,752,752,752,0
|
|
20231110,124100,306263015,752,751,752,751,1160
|
|
20231110,124000,305390755,751,751,751,751,1114
|
|
20231110,123900,304554141,751,751,751,751,1
|
|
20231110,123800,304553390,751,751,751,751,1
|
|
20231110,123700,304552639,751,751,751,751,44
|
|
20231110,123600,304519595,751,751,751,751,0
|
|
20231110,123500,304519595,751,749,751,749,8
|
|
20231110,123400,304513601,749,749,749,749,401
|
|
20231110,123300,304213252,749,749,749,749,1237
|
|
20231110,123200,303286739,752,752,752,752,6
|
|
20231110,123100,303282227,752,752,752,752,1
|
|
20231110,123000,303281475,750,751,751,750,1204
|
|
20231110,122900,302377375,751,753,753,751,139
|
|
20231110,122800,302272758,753,753,753,753,0
|
|
20231110,122700,302272758,753,753,753,753,0
|
|
20231110,122600,302272758,753,753,753,753,0
|
|
20231110,122500,302272758,753,753,753,753,0
|
|
20231110,122400,302272758,753,753,753,753,0
|
|
20231110,122300,302272758,753,753,753,752,7102
|
|
20231110,122200,296924953,754,754,754,754,1
|
|
20231110,122100,296924199,755,755,755,755,0
|
|
20231110,122000,296924199,755,755,755,755,0
|
|
20231110,121900,296924199,755,755,755,755,0
|
|
20231110,121800,296924199,755,749,755,749,201
|
|
20231110,121700,296773644,749,750,750,749,485
|
|
20231110,121600,296410353,750,751,751,750,1474
|
|
20231110,121500,295304774,754,754,754,754,5
|
|
20231110,121400,295301004,754,754,754,754,100
|
|
20231110,121300,295225604,754,754,754,754,160
|
|
20231110,121200,295104964,754,754,754,754,0
|
|
20231110,121100,295104964,754,753,754,753,300
|
|
20231110,121000,294878765,754,753,754,753,346
|
|
20231110,120900,294617887,754,754,754,754,0
|
|
20231110,120800,294617887,754,754,754,754,0
|
|
20231110,120700,294617887,754,754,754,754,0
|
|
20231110,120600,294617887,754,754,754,754,0
|
|
20231110,120500,294617887,754,754,754,754,0
|
|
20231110,120400,294617887,754,753,754,753,1000
|
|
20231110,120300,293863893,754,754,754,754,170
|
|
20231110,120200,293735713,751,751,751,751,40
|
|
20231110,120100,293705673,752,750,752,750,588
|
|
20231110,120000,293264584,751,751,751,751,113
|
|
20231110,115900,293179721,751,751,751,751,0
|
|
20231110,115800,293179721,751,751,751,751,0
|
|
20231110,115700,293179721,751,751,751,751,0
|
|
20231110,115600,293179721,751,751,751,751,1
|
|
20231110,115500,293178970,750,750,750,750,0
|
|
20231110,115400,293178970,750,750,750,750,0
|
|
20231110,115300,293178970,750,750,750,750,0
|
|
20231110,115200,293178970,750,751,751,750,156
|
|
20231110,115100,293061967,750,750,750,750,0
|
|
20231110,115000,293061967,750,750,750,750,0
|
|
20231110,114900,293061967,750,750,750,750,0
|
|
20231110,114800,293061967,750,750,750,750,0
|
|
20231110,114700,293061967,750,752,752,749,2511
|
|
20231110,114600,291180839,751,751,751,751,453
|
|
20231110,114500,290840636,751,754,754,751,3347
|
|
20231110,114400,288321445,754,754,754,754,1
|
|
20231110,114300,288320691,754,754,754,754,0
|
|
20231110,114200,288320691,754,754,754,754,1
|
|
20231110,114100,288319937,754,754,754,754,9
|
|
20231110,114000,288313151,755,754,755,754,400
|
|
20231110,113900,288011173,755,754,755,754,200
|
|
20231110,113800,287860185,755,754,755,754,125
|
|
20231110,113700,287765835,752,752,752,752,111
|
|
20231110,113600,287682363,752,752,752,752,0
|
|
20231110,113500,287682363,752,752,752,752,0
|
|
20231110,113400,287682363,752,752,752,752,300
|
|
20231110,113300,287456763,752,754,755,752,1914
|
|
20231110,113200,286015564,753,755,755,753,103
|
|
20231110,113100,285938003,757,753,758,753,2893
|
|
20231110,113000,283748090,758,758,758,758,0
|
|
20231110,112900,283748090,758,755,758,753,33
|
|
20231110,112800,283723234,756,756,756,756,0
|
|
20231110,112700,283723234,756,758,758,756,138
|
|
20231110,112600,283618896,758,758,758,758,0
|
|
20231110,112500,283618896,758,754,758,754,413
|
|
20231110,112400,283307490,753,751,753,751,1485
|
|
20231110,112300,282189639,750,750,750,750,31
|
|
20231110,112200,282166389,751,751,751,751,0
|
|
20231110,112100,282166389,751,751,751,751,14
|
|
20231110,112000,282155875,753,753,753,753,1
|
|
20231110,111900,282155122,749,753,753,749,1010
|
|
20231110,111800,281398592,745,752,752,745,3063
|
|
20231110,111700,279108594,754,754,754,754,87
|
|
20231110,111600,279042996,752,757,757,752,350
|
|
20231110,111500,278778354,758,758,758,758,1
|
|
20231110,111400,278777596,758,758,759,758,658
|
|
20231110,111300,278278821,760,760,760,760,0
|
|
20231110,111200,278278821,760,758,760,758,6510
|
|
20231110,111100,273344223,758,758,758,758,2
|
|
20231110,111000,273342707,758,758,758,758,1
|
|
20231110,110900,273341949,758,758,758,758,0
|
|
20231110,110800,273341949,758,758,758,758,47
|
|
20231110,110700,273306323,760,760,760,760,337
|
|
20231110,110600,273050203,760,760,760,760,20
|
|
20231110,110500,273035003,760,760,760,760,778
|
|
20231110,110400,272443723,762,762,762,760,1395
|
|
20231110,110300,271381118,762,763,763,762,14
|
|
20231110,110200,271370449,760,756,760,756,17925
|
|
20231110,110100,257774027,752,754,755,752,22014
|
|
20231110,110000,241199075,754,754,754,754,73
|
|
20231110,105900,241144033,755,755,755,755,0
|
|
20231110,105800,241144033,755,750,755,749,962
|
|
20231110,105700,240422987,756,755,756,746,2177
|
|
20231110,105600,238788153,755,755,756,755,2100
|
|
20231110,105500,237202379,755,756,756,755,701
|
|
20231110,105400,236672908,755,750,755,750,5435
|
|
20231110,105300,232578014,749,749,750,747,722
|
|
20231110,105200,232037184,749,749,749,749,698
|
|
20231110,105100,231514382,749,747,749,747,1436
|
|
20231110,105000,230440354,747,746,748,746,483
|
|
20231110,104900,230079373,745,745,745,745,1146
|
|
20231110,104800,229225603,745,747,748,745,934
|
|
20231110,104700,228527420,747,746,747,745,2459
|
|
20231110,104600,226690916,746,745,747,745,2351
|
|
20231110,104500,224937120,746,742,746,742,1515
|
|
20231110,104400,223809948,744,744,744,744,0
|
|
20231110,104300,223809948,744,744,744,743,4966
|
|
20231110,104200,220120004,744,745,745,744,4877
|
|
20231110,104100,216491376,746,746,746,746,100
|
|
20231110,104000,216416776,747,747,747,747,75
|
|
20231110,103900,216360751,747,746,748,746,3339
|
|
20231110,103800,213866504,746,744,746,744,2743
|
|
20231110,103700,211822709,744,744,744,744,10
|
|
20231110,103600,211815269,744,744,744,742,1153
|
|
20231110,103500,210958021,744,744,744,744,968
|
|
20231110,103400,210237829,744,744,744,744,5
|
|
20231110,103300,210234109,743,743,743,743,40
|
|
20231110,103200,210204389,743,743,743,743,850
|
|
20231110,103100,209572839,743,743,743,743,41
|
|
20231110,103000,209542376,743,743,743,743,121
|
|
20231110,102900,209452473,744,744,744,744,301
|
|
20231110,102800,209228529,744,744,744,744,557
|
|
20231110,102700,208814121,743,743,743,743,20
|
|
20231110,102600,208799261,744,743,744,743,1037
|
|
20231110,102500,208027833,743,742,743,742,70
|
|
20231110,102400,207975883,742,742,743,742,131
|
|
20231110,102300,207878680,742,743,743,742,120
|
|
20231110,102200,207789540,743,743,745,743,483
|
|
20231110,102100,207429885,740,741,741,740,624
|
|
20231110,102000,206967945,743,742,745,740,2017
|
|
20231110,101900,205465396,740,742,742,740,1165
|
|
20231110,101800,204602986,745,743,745,740,2151
|
|
20231110,101700,203010072,742,743,744,742,7169
|
|
20231110,101600,197681708,744,745,745,743,1510
|
|
20231110,101500,196557163,745,746,746,745,4268
|
|
20231110,101400,193377158,745,743,745,743,19006
|
|
20231110,101300,179225787,742,742,742,741,100
|
|
20231110,101200,179151607,742,743,743,740,4266
|
|
20231110,101100,175993090,743,743,743,743,973
|
|
20231110,101000,175270151,743,743,744,742,1892
|
|
20231110,100900,173862606,743,742,743,742,1998
|
|
20231110,100800,172380070,742,742,742,742,23
|
|
20231110,100700,172363004,742,741,742,740,71
|
|
20231110,100600,172310344,741,740,741,740,2072
|
|
20231110,100500,170775162,737,740,740,737,51
|
|
20231110,100400,170737572,737,740,740,737,597
|
|
20231110,100300,170296377,740,740,740,740,8
|
|
20231110,100200,170290457,740,740,740,740,2
|
|
20231110,100100,170288977,739,740,740,739,32
|
|
20231110,100000,170265309,740,741,741,740,112
|
|
20231110,095900,170182377,740,740,740,740,207
|
|
20231110,095800,170029197,740,740,740,740,345
|
|
20231110,095700,169773897,740,740,740,739,883
|
|
20231110,095600,169120481,739,738,739,735,5603
|
|
20231110,095500,164989159,737,736,737,735,2539
|
|
20231110,095400,163120188,737,737,737,737,156
|
|
20231110,095300,163005216,737,738,738,737,34
|
|
20231110,095200,162980127,738,738,739,738,862
|
|
20231110,095100,162343201,738,737,738,736,2418
|
|
20231110,095000,160561416,736,736,736,736,1398
|
|
20231110,094900,159532488,736,736,736,735,609
|
|
20231110,094800,159084468,736,736,736,735,452
|
|
20231110,094700,158751797,735,735,735,735,2790
|
|
20231110,094600,156701147,735,736,736,735,709
|
|
20231110,094500,156180030,735,735,735,735,4828
|
|
20231110,094400,152631450,736,736,736,736,200
|
|
20231110,094300,152484250,736,736,736,736,0
|
|
20231110,094200,152484250,736,736,736,736,201
|
|
20231110,094100,152336314,736,736,736,735,1429
|
|
20231110,094000,151284572,736,735,736,735,623
|
|
20231110,093900,150826046,735,736,736,735,7404
|
|
20231110,093800,145383824,736,737,737,736,1168
|
|
20231110,093700,144524022,737,737,737,737,210
|
|
20231110,093600,144369252,739,738,739,738,183
|
|
20231110,093500,144234045,739,738,739,738,1989
|
|
20231110,093400,142765571,738,737,738,737,825
|
|
20231110,093300,142157545,738,736,739,736,8422
|
|
20231110,093200,135949191,736,734,736,734,2758
|
|
20231110,093100,133921899,733,736,736,733,4566
|
|
20231110,093000,130569147,736,738,739,736,2243
|
|
20231110,092900,128915210,739,739,739,739,731
|
|
20231110,092800,128375001,738,737,738,737,4469
|
|
20231110,092700,125078213,736,735,736,735,20
|
|
20231110,092600,125063503,735,736,736,735,997
|
|
20231110,092500,124330378,738,738,738,737,810
|
|
20231110,092400,123732993,736,737,740,736,2282
|
|
20231110,092300,122052648,737,736,740,736,1644
|
|
20231110,092200,120838090,735,736,737,735,2150
|
|
20231110,092100,119256507,736,735,736,735,13
|
|
20231110,092000,119246940,736,736,740,735,1842
|
|
20231110,091900,117891543,735,734,736,734,567
|
|
20231110,091800,117475119,734,737,737,733,15782
|
|
20231110,091700,105874777,738,741,741,738,622
|
|
20231110,091600,105414952,741,740,741,740,534
|
|
20231110,091500,105019398,739,739,749,739,642
|
|
20231110,091400,104542125,749,738,750,738,3976
|
|
20231110,091300,101577023,737,736,740,735,1035
|
|
20231110,091200,100814176,736,736,737,735,7035
|
|
20231110,091100,95636386,737,735,737,734,2449
|
|
20231110,091000,93836030,736,732,737,732,4110
|
|
20231110,090900,90817039,732,730,732,730,705
|
|
20231110,090800,90301161,730,731,731,729,12119
|
|
20231110,090700,81456612,730,733,733,727,6346
|
|
20231110,090600,76831123,726,735,738,724,32334
|
|
20231110,090500,53172661,738,738,740,735,5307
|
|
20231110,090400,49264664,740,741,742,737,2682
|
|
20231110,090300,47283338,740,739,745,739,4389
|
|
20231110,090200,44029968,739,735,739,733,8601
|
|
20231110,090100,37707503,733,742,745,732,19516
|
|
20231110,090000,23300668,742,758,760,742,30837
|