708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,204500,263766567,730,730,730,730,13551
|
|
20231113,204400,263766567,730,730,730,730,0
|
|
20231113,204300,263766567,730,730,730,730,0
|
|
20231113,204200,263766567,730,730,730,730,0
|
|
20231113,204100,263766567,730,730,730,730,0
|
|
20231113,204000,263766567,730,730,730,730,0
|
|
20231113,203900,263766567,730,730,730,730,0
|
|
20231113,203800,263766567,730,730,730,730,0
|
|
20231113,203700,263766567,730,730,730,730,0
|
|
20231113,203600,263766567,730,730,730,730,0
|
|
20231113,203500,263766567,730,730,730,730,0
|
|
20231113,203400,263766567,730,730,730,730,0
|
|
20231113,203300,263766567,730,730,730,730,0
|
|
20231113,203200,263766567,730,730,730,730,0
|
|
20231113,203100,263766567,730,730,730,730,0
|
|
20231113,203000,263766567,730,730,730,730,0
|
|
20231113,202900,263766567,730,730,730,730,0
|
|
20231113,202800,263766567,730,730,730,730,0
|
|
20231113,202700,263766567,730,730,730,730,0
|
|
20231113,202600,263766567,730,730,730,730,0
|
|
20231113,202500,263766567,730,730,730,730,0
|
|
20231113,202400,263766567,730,730,730,730,0
|
|
20231113,202300,263766567,730,730,730,730,0
|
|
20231113,202200,263766567,730,730,730,730,0
|
|
20231113,202100,263766567,730,730,730,730,0
|
|
20231113,202000,263766567,730,730,730,730,0
|
|
20231113,201900,263766567,730,730,730,730,0
|
|
20231113,201800,263766567,730,730,730,730,0
|
|
20231113,201700,263766567,730,730,730,730,0
|
|
20231113,201600,263766567,730,730,730,730,0
|
|
20231113,201500,263766567,730,730,730,730,13551
|
|
20231113,201400,263766567,730,730,730,730,0
|
|
20231113,201300,263766567,730,730,730,730,0
|
|
20231113,201200,263766567,730,730,730,730,0
|
|
20231113,201100,263766567,730,730,730,730,0
|
|
20231113,201000,263766567,730,730,730,730,0
|
|
20231113,200900,263766567,730,730,730,730,0
|
|
20231113,200800,263766567,730,730,730,730,0
|
|
20231113,200700,263766567,730,730,730,730,0
|
|
20231113,200600,263766567,730,730,730,730,0
|
|
20231113,200500,263766567,730,730,730,730,0
|
|
20231113,200400,263766567,730,730,730,730,0
|
|
20231113,200300,263766567,730,730,730,730,0
|
|
20231113,200200,263766567,730,730,730,730,0
|
|
20231113,200100,263766567,730,730,730,730,0
|
|
20231113,200000,263766567,730,730,730,730,0
|
|
20231113,195900,263766567,730,730,730,730,0
|
|
20231113,195800,263766567,730,730,730,730,0
|
|
20231113,195700,263766567,730,730,730,730,0
|
|
20231113,195600,263766567,730,730,730,730,0
|
|
20231113,195500,263766567,730,730,730,730,0
|
|
20231113,195400,263766567,730,730,730,730,0
|
|
20231113,195300,263766567,730,730,730,730,0
|
|
20231113,195200,263766567,730,730,730,730,0
|
|
20231113,195100,263766567,730,730,730,730,0
|
|
20231113,195000,263766567,730,730,730,730,0
|
|
20231113,194900,263766567,730,730,730,730,0
|
|
20231113,194800,263766567,730,730,730,730,0
|
|
20231113,194700,263766567,730,730,730,730,0
|
|
20231113,194600,263766567,730,730,730,730,0
|
|
20231113,194500,263766567,730,730,730,730,13551
|
|
20231113,194400,263766567,730,730,730,730,0
|
|
20231113,194300,263766567,730,730,730,730,0
|
|
20231113,194200,263766567,730,730,730,730,0
|
|
20231113,194100,263766567,730,730,730,730,0
|
|
20231113,194000,263766567,730,730,730,730,0
|
|
20231113,193900,263766567,730,730,730,730,0
|
|
20231113,193800,263766567,730,730,730,730,0
|
|
20231113,193700,263766567,730,730,730,730,0
|
|
20231113,193600,263766567,730,730,730,730,0
|
|
20231113,193500,263766567,730,730,730,730,0
|
|
20231113,193400,263766567,730,730,730,730,0
|
|
20231113,193300,263766567,730,730,730,730,0
|
|
20231113,193200,263766567,730,730,730,730,0
|
|
20231113,193100,263766567,730,730,730,730,0
|
|
20231113,193000,263766567,730,730,730,730,0
|
|
20231113,192900,263766567,730,730,730,730,0
|
|
20231113,192800,263766567,730,730,730,730,0
|
|
20231113,192700,263766567,730,730,730,730,0
|
|
20231113,192600,263766567,730,730,730,730,0
|
|
20231113,192500,263766567,730,730,730,730,0
|
|
20231113,192400,263766567,730,730,730,730,0
|
|
20231113,192300,263766567,730,730,730,730,0
|
|
20231113,192200,263766567,730,730,730,730,0
|
|
20231113,192100,263766567,730,730,730,730,0
|
|
20231113,192000,263766567,730,730,730,730,0
|
|
20231113,191900,263766567,730,730,730,730,0
|
|
20231113,191800,263766567,730,730,730,730,0
|
|
20231113,191700,263766567,730,730,730,730,0
|
|
20231113,191600,263766567,730,730,730,730,0
|
|
20231113,191500,263766567,730,730,730,730,13551
|
|
20231113,191400,263766567,730,730,730,730,0
|
|
20231113,191300,263766567,730,730,730,730,0
|
|
20231113,191200,263766567,730,730,730,730,0
|
|
20231113,191100,263766567,730,730,730,730,0
|
|
20231113,191000,263766567,730,730,730,730,0
|
|
20231113,190900,263766567,730,730,730,730,0
|
|
20231113,190800,263766567,730,730,730,730,0
|
|
20231113,190700,263766567,730,730,730,730,0
|
|
20231113,190600,263766567,730,730,730,730,0
|
|
20231113,190500,263766567,730,730,730,730,0
|
|
20231113,190400,263766567,730,730,730,730,0
|
|
20231113,190300,263766567,730,730,730,730,0
|
|
20231113,190200,263766567,730,730,730,730,0
|
|
20231113,190100,263766567,730,730,730,730,0
|
|
20231113,190000,263766567,730,730,730,730,0
|
|
20231113,185900,263766567,730,730,730,730,0
|
|
20231113,185800,263766567,730,730,730,730,0
|
|
20231113,185700,263766567,730,730,730,730,0
|
|
20231113,185600,263766567,730,730,730,730,0
|
|
20231113,185500,263766567,730,730,730,730,0
|
|
20231113,185400,263766567,730,730,730,730,0
|
|
20231113,185300,263766567,730,730,730,730,0
|
|
20231113,185200,263766567,730,730,730,730,0
|
|
20231113,185100,263766567,730,730,730,730,0
|
|
20231113,185000,263766567,730,730,730,730,0
|
|
20231113,184900,263766567,730,730,730,730,0
|
|
20231113,184800,263766567,730,730,730,730,0
|
|
20231113,184700,263766567,730,730,730,730,0
|
|
20231113,184600,263766567,730,730,730,730,0
|
|
20231113,184500,263766567,730,730,730,730,13551
|
|
20231113,184400,263766567,730,730,730,730,0
|
|
20231113,184300,263766567,730,730,730,730,0
|
|
20231113,184200,263766567,730,730,730,730,0
|
|
20231113,184100,263766567,730,730,730,730,0
|
|
20231113,184000,263766567,730,730,730,730,0
|
|
20231113,183900,263766567,730,730,730,730,0
|
|
20231113,183800,263766567,730,730,730,730,0
|
|
20231113,183700,263766567,730,730,730,730,0
|
|
20231113,183600,263766567,730,730,730,730,0
|
|
20231113,183500,263766567,730,730,730,730,0
|
|
20231113,183400,263766567,730,730,730,730,0
|
|
20231113,183300,263766567,730,730,730,730,0
|
|
20231113,183200,263766567,730,730,730,730,0
|
|
20231113,183100,263766567,730,730,730,730,0
|
|
20231113,183000,263766567,730,730,730,730,0
|
|
20231113,182900,263766567,730,730,730,730,0
|
|
20231113,182800,263766567,730,730,730,730,0
|
|
20231113,182700,263766567,730,730,730,730,0
|
|
20231113,182600,263766567,730,730,730,730,0
|
|
20231113,182500,263766567,730,730,730,730,0
|
|
20231113,182400,263766567,730,730,730,730,0
|
|
20231113,182300,263766567,730,730,730,730,0
|
|
20231113,182200,263766567,730,730,730,730,0
|
|
20231113,182100,263766567,730,730,730,730,0
|
|
20231113,182000,263766567,730,730,730,730,0
|
|
20231113,181900,263766567,730,730,730,730,0
|
|
20231113,181800,263766567,730,730,730,730,0
|
|
20231113,181700,263766567,730,730,730,730,0
|
|
20231113,181600,263766567,730,730,730,730,0
|
|
20231113,181500,263766567,730,730,730,730,13551
|
|
20231113,181400,263766567,730,730,730,730,0
|
|
20231113,181300,263766567,730,730,730,730,0
|
|
20231113,181200,263766567,730,730,730,730,0
|
|
20231113,181100,263766567,730,730,730,730,0
|
|
20231113,181000,263766567,730,730,730,730,0
|
|
20231113,180900,263766567,730,730,730,730,0
|
|
20231113,180800,263766567,730,730,730,730,0
|
|
20231113,180700,263766567,730,730,730,730,0
|
|
20231113,180600,263766567,730,730,730,730,0
|
|
20231113,180500,263766567,730,730,730,730,0
|
|
20231113,180400,263766567,730,730,730,730,0
|
|
20231113,180300,263766567,730,730,730,730,0
|
|
20231113,180200,263766567,730,730,730,730,0
|
|
20231113,180100,263766567,730,730,730,730,0
|
|
20231113,180000,263766567,730,730,730,730,0
|
|
20231113,175900,263766567,730,730,730,730,0
|
|
20231113,175800,263766567,730,730,730,730,0
|
|
20231113,175700,263766567,730,730,730,730,0
|
|
20231113,175600,263766567,730,730,730,730,0
|
|
20231113,175500,263766567,730,730,730,730,0
|
|
20231113,175400,263766567,730,730,730,730,0
|
|
20231113,175300,263766567,730,730,730,730,0
|
|
20231113,175200,263766567,730,730,730,730,0
|
|
20231113,175100,263766567,730,730,730,730,0
|
|
20231113,175000,263766567,730,730,730,730,0
|
|
20231113,174900,263766567,730,730,730,730,0
|
|
20231113,174800,263766567,730,730,730,730,0
|
|
20231113,174700,263766567,730,730,730,730,0
|
|
20231113,174600,263766567,730,730,730,730,0
|
|
20231113,174500,263766567,730,730,730,730,13551
|
|
20231113,174400,263766567,730,730,730,730,0
|
|
20231113,174300,263766567,730,730,730,730,0
|
|
20231113,174200,263766567,730,730,730,730,0
|
|
20231113,174100,263766567,730,730,730,730,0
|
|
20231113,174000,263766567,730,730,730,730,0
|
|
20231113,173900,263766567,730,730,730,730,0
|
|
20231113,173800,263766567,730,730,730,730,0
|
|
20231113,173700,263766567,730,730,730,730,0
|
|
20231113,173600,263766567,730,730,730,730,0
|
|
20231113,173500,263766567,730,730,730,730,0
|
|
20231113,173400,263766567,730,730,730,730,0
|
|
20231113,173300,263766567,730,730,730,730,0
|
|
20231113,173200,263766567,730,730,730,730,0
|
|
20231113,173100,263766567,730,730,730,730,0
|
|
20231113,173000,263766567,730,730,730,730,0
|
|
20231113,172900,263766567,730,730,730,730,0
|
|
20231113,172800,263766567,730,730,730,730,0
|
|
20231113,172700,263766567,730,730,730,730,0
|
|
20231113,172600,263766567,730,730,730,730,0
|
|
20231113,172500,263766567,730,730,730,730,0
|
|
20231113,172400,263766567,730,730,730,730,0
|
|
20231113,172300,263766567,730,730,730,730,0
|
|
20231113,172200,263766567,730,730,730,730,0
|
|
20231113,172100,263766567,730,730,730,730,0
|
|
20231113,172000,263766567,730,730,730,730,0
|
|
20231113,171900,263766567,730,730,730,730,0
|
|
20231113,171800,263766567,730,730,730,730,0
|
|
20231113,171700,263766567,730,730,730,730,0
|
|
20231113,171600,263766567,730,730,730,730,0
|
|
20231113,171500,263766567,730,730,730,730,13551
|
|
20231113,171400,263766567,730,730,730,730,0
|
|
20231113,171300,263766567,730,730,730,730,0
|
|
20231113,171200,263766567,730,730,730,730,0
|
|
20231113,171100,263766567,730,730,730,730,0
|
|
20231113,171000,263766567,730,730,730,730,0
|
|
20231113,170900,263766567,730,730,730,730,0
|
|
20231113,170800,263766567,730,730,730,730,0
|
|
20231113,170700,263766567,730,730,730,730,0
|
|
20231113,170600,263766567,730,730,730,730,0
|
|
20231113,170500,263766567,730,730,730,730,0
|
|
20231113,170400,263766567,730,730,730,730,0
|
|
20231113,170300,263766567,730,730,730,730,0
|
|
20231113,170200,263766567,730,730,730,730,0
|
|
20231113,170100,263766567,730,730,730,730,0
|
|
20231113,170000,263766567,730,730,730,730,0
|
|
20231113,165900,263766567,730,730,730,730,0
|
|
20231113,165800,263766567,730,730,730,730,0
|
|
20231113,165700,263766567,730,730,730,730,0
|
|
20231113,165600,263766567,730,730,730,730,0
|
|
20231113,165500,263766567,730,730,730,730,0
|
|
20231113,165400,263766567,730,730,730,730,0
|
|
20231113,165300,263766567,730,730,730,730,0
|
|
20231113,165200,263766567,730,730,730,730,0
|
|
20231113,165100,263766567,730,730,730,730,0
|
|
20231113,165000,263766567,730,730,730,730,0
|
|
20231113,164900,263766567,730,730,730,730,0
|
|
20231113,164800,263766567,730,730,730,730,0
|
|
20231113,164700,263766567,730,730,730,730,0
|
|
20231113,164600,263766567,730,730,730,730,0
|
|
20231113,164500,263766567,730,730,730,730,13551
|
|
20231113,164400,263766567,730,730,730,730,0
|
|
20231113,164300,263766567,730,730,730,730,0
|
|
20231113,164200,263766567,730,730,730,730,0
|
|
20231113,164100,263766567,730,730,730,730,0
|
|
20231113,164000,263766567,730,730,730,730,0
|
|
20231113,163900,263766567,730,730,730,730,0
|
|
20231113,163800,263766567,730,730,730,730,0
|
|
20231113,163700,263766567,730,730,730,730,0
|
|
20231113,163600,263766567,730,730,730,730,0
|
|
20231113,163500,263766567,730,730,730,730,0
|
|
20231113,163400,263766567,730,730,730,730,0
|
|
20231113,163300,263766567,730,730,730,730,0
|
|
20231113,163200,263766567,730,730,730,730,0
|
|
20231113,163100,263766567,730,730,730,730,0
|
|
20231113,163000,263766567,730,730,730,730,0
|
|
20231113,162900,263766567,730,730,730,730,0
|
|
20231113,162800,263766567,730,730,730,730,0
|
|
20231113,162700,263766567,730,730,730,730,0
|
|
20231113,162600,263766567,730,730,730,730,0
|
|
20231113,162500,263766567,730,730,730,730,0
|
|
20231113,162400,263766567,730,730,730,730,0
|
|
20231113,162300,263766567,730,730,730,730,0
|
|
20231113,162200,263766567,730,730,730,730,0
|
|
20231113,162100,263766567,730,730,730,730,0
|
|
20231113,162000,263766567,730,730,730,730,0
|
|
20231113,161900,263766567,730,730,730,730,0
|
|
20231113,161800,263766567,730,730,730,730,0
|
|
20231113,161700,263766567,730,730,730,730,0
|
|
20231113,161600,263766567,730,730,730,730,0
|
|
20231113,161500,263766567,730,730,730,730,13551
|
|
20231113,161400,263766567,730,730,730,730,0
|
|
20231113,161300,263766567,730,730,730,730,0
|
|
20231113,161200,263766567,730,730,730,730,0
|
|
20231113,161100,263766567,730,730,730,730,0
|
|
20231113,161000,263766567,730,730,730,730,0
|
|
20231113,160900,263766567,730,730,730,730,0
|
|
20231113,160800,263766567,730,730,730,730,0
|
|
20231113,160700,263766567,730,730,730,730,0
|
|
20231113,160600,263766567,730,730,730,730,0
|
|
20231113,160500,263766567,730,730,730,730,0
|
|
20231113,160400,263766567,730,730,730,730,0
|
|
20231113,160300,263766567,730,730,730,730,0
|
|
20231113,160200,263766567,730,730,730,730,0
|
|
20231113,160100,263766567,730,730,730,730,0
|
|
20231113,160000,263766567,730,730,730,730,0
|
|
20231113,155900,263766567,730,730,730,730,0
|
|
20231113,155800,263766567,730,730,730,730,0
|
|
20231113,155700,263766567,730,730,730,730,0
|
|
20231113,155600,263766567,730,730,730,730,0
|
|
20231113,155500,263766567,730,730,730,730,0
|
|
20231113,155400,263766567,730,730,730,730,0
|
|
20231113,155300,263766567,730,730,730,730,0
|
|
20231113,155200,263766567,730,730,730,730,0
|
|
20231113,155100,263766567,730,730,730,730,0
|
|
20231113,155000,263766567,730,730,730,730,0
|
|
20231113,154900,263766567,730,730,730,730,0
|
|
20231113,154800,263766567,730,730,730,730,0
|
|
20231113,154700,263766567,730,730,730,730,0
|
|
20231113,154600,263766567,730,730,730,730,0
|
|
20231113,154500,263766567,730,730,730,730,13551
|
|
20231113,154400,263766567,730,730,730,730,0
|
|
20231113,154300,263766567,730,730,730,730,0
|
|
20231113,154200,263766567,730,730,730,730,0
|
|
20231113,154100,263766567,730,730,730,730,0
|
|
20231113,154000,263766567,730,730,730,730,0
|
|
20231113,153900,263766567,730,730,730,730,0
|
|
20231113,153800,263766567,730,730,730,730,0
|
|
20231113,153700,263766567,730,730,730,730,0
|
|
20231113,153600,263766567,730,730,730,730,0
|
|
20231113,153500,263766567,730,730,730,730,0
|
|
20231113,153400,263766567,730,730,730,730,0
|
|
20231113,153300,263766567,730,730,730,730,0
|
|
20231113,153200,263766567,730,730,730,730,0
|
|
20231113,153100,263766567,730,730,730,730,0
|
|
20231113,153000,263766567,730,730,730,730,13551
|
|
20231113,152900,253874337,730,730,730,730,0
|
|
20231113,152800,253874337,730,730,730,730,0
|
|
20231113,152700,253874337,730,730,730,730,0
|
|
20231113,152600,253874337,730,730,730,730,0
|
|
20231113,152500,253874337,730,730,730,730,0
|
|
20231113,152400,253874337,730,730,730,730,0
|
|
20231113,152300,253874337,730,730,730,730,0
|
|
20231113,152200,253874337,730,730,730,730,0
|
|
20231113,152100,253874337,730,730,730,730,0
|
|
20231113,152000,253874337,730,730,730,730,0
|
|
20231113,151900,253874337,730,735,735,730,14238
|
|
20231113,151800,243478348,732,735,735,732,510
|
|
20231113,151700,243104974,735,735,735,735,189
|
|
20231113,151600,242966059,735,735,735,735,0
|
|
20231113,151500,242966059,735,735,735,735,507
|
|
20231113,151400,242593414,735,734,735,734,4
|
|
20231113,151300,242590475,735,734,735,734,793
|
|
20231113,151200,242008108,734,731,734,730,242
|
|
20231113,151100,241831202,732,735,735,732,110
|
|
20231113,151000,241750355,730,730,730,730,0
|
|
20231113,150900,241750355,730,730,730,730,0
|
|
20231113,150800,241750355,730,730,730,730,0
|
|
20231113,150700,241750355,730,735,735,729,8412
|
|
20231113,150600,235608389,735,734,735,734,13
|
|
20231113,150500,235598841,734,734,734,734,0
|
|
20231113,150400,235598841,734,734,734,734,98
|
|
20231113,150300,235526909,734,734,734,734,0
|
|
20231113,150200,235526909,734,734,734,734,27
|
|
20231113,150100,235507091,731,733,733,731,1652
|
|
20231113,150000,234297516,733,734,734,733,1818
|
|
20231113,145900,232964920,733,735,735,732,34
|
|
20231113,145800,232940024,736,736,736,736,3
|
|
20231113,145700,232937816,736,736,736,736,1
|
|
20231113,145600,232937080,736,736,736,736,0
|
|
20231113,145500,232937080,736,736,736,736,7
|
|
20231113,145400,232931928,736,736,736,736,5
|
|
20231113,145300,232928248,736,736,736,736,0
|
|
20231113,145200,232928248,736,736,736,731,52
|
|
20231113,145100,232890213,732,731,735,731,3970
|
|
20231113,145000,229975547,732,732,732,731,7138
|
|
20231113,144900,224756711,733,734,734,733,3353
|
|
20231113,144800,222297092,735,734,735,734,103
|
|
20231113,144700,222221488,735,735,735,735,3
|
|
20231113,144600,222219283,735,735,735,735,0
|
|
20231113,144500,222219283,735,735,735,735,4
|
|
20231113,144400,222216343,735,735,735,735,1
|
|
20231113,144300,222215608,735,735,735,735,0
|
|
20231113,144200,222215608,735,734,735,734,40
|
|
20231113,144100,222186238,734,736,736,734,4328
|
|
20231113,144000,219005198,736,738,738,736,636
|
|
20231113,143900,218536942,738,738,738,738,0
|
|
20231113,143800,218536942,738,738,738,738,0
|
|
20231113,143700,218536942,738,738,738,738,4
|
|
20231113,143600,218533990,737,737,737,736,40
|
|
20231113,143500,218504520,739,737,739,737,395
|
|
20231113,143400,218212638,738,737,738,737,240
|
|
20231113,143300,218035553,738,737,738,737,293
|
|
20231113,143200,217819417,738,738,738,738,0
|
|
20231113,143100,217819417,738,738,738,738,2
|
|
20231113,143000,217817941,738,738,738,738,10
|
|
20231113,142900,217810561,737,737,737,737,0
|
|
20231113,142800,217810561,737,737,737,737,22
|
|
20231113,142700,217794347,737,737,737,737,0
|
|
20231113,142600,217794347,737,736,737,736,160
|
|
20231113,142500,217676487,736,736,736,736,30
|
|
20231113,142400,217654407,736,736,736,736,26
|
|
20231113,142300,217635271,736,736,736,736,14
|
|
20231113,142200,217624967,737,736,737,736,130
|
|
20231113,142100,217529282,736,736,736,736,2
|
|
20231113,142000,217527810,736,736,736,736,0
|
|
20231113,141900,217527810,736,736,736,736,15
|
|
20231113,141800,217516770,736,736,736,736,130
|
|
20231113,141700,217421090,736,736,736,736,10
|
|
20231113,141600,217413730,736,736,736,736,190
|
|
20231113,141500,217273890,736,736,736,736,20
|
|
20231113,141400,217259170,736,737,737,736,45
|
|
20231113,141300,217226040,737,737,737,736,80
|
|
20231113,141200,217167085,737,735,737,735,55
|
|
20231113,141100,217126570,735,735,735,735,70
|
|
20231113,141000,217075120,735,735,735,735,20
|
|
20231113,140900,217060420,735,735,735,735,120
|
|
20231113,140800,216972220,735,735,735,735,110
|
|
20231113,140700,216891370,735,734,735,734,508
|
|
20231113,140600,216518488,734,732,734,732,42
|
|
20231113,140500,216487689,732,733,733,732,155
|
|
20231113,140400,216374126,733,733,733,733,10
|
|
20231113,140300,216366796,733,733,733,733,125
|
|
20231113,140200,216275171,733,735,735,733,296
|
|
20231113,140100,216058137,735,735,735,735,21
|
|
20231113,140000,216042702,735,736,736,735,16
|
|
20231113,135900,216030937,736,736,736,736,0
|
|
20231113,135800,216030937,736,736,736,736,0
|
|
20231113,135700,216030937,736,736,736,736,0
|
|
20231113,135600,216030937,736,736,736,736,11
|
|
20231113,135500,216022841,736,736,736,732,410
|
|
20231113,135400,215722428,733,737,737,733,6064
|
|
20231113,135300,211264182,737,736,737,736,23
|
|
20231113,135200,211247249,739,739,739,739,0
|
|
20231113,135100,211247249,739,737,739,737,1451
|
|
20231113,135000,210177374,738,738,738,738,20
|
|
20231113,134900,210162614,738,738,738,738,3
|
|
20231113,134800,210160400,738,738,738,738,298
|
|
20231113,134700,209940476,738,738,738,738,0
|
|
20231113,134600,209940476,738,738,738,738,1
|
|
20231113,134500,209939738,737,737,737,737,0
|
|
20231113,134400,209939738,737,737,737,737,109
|
|
20231113,134300,209859405,738,738,738,738,2
|
|
20231113,134200,209857929,739,739,739,739,1
|
|
20231113,134100,209857190,741,741,741,741,0
|
|
20231113,134000,209857190,741,741,741,741,0
|
|
20231113,133900,209857190,741,738,741,738,900
|
|
20231113,133800,209191270,735,735,735,735,0
|
|
20231113,133700,209191270,735,735,735,735,0
|
|
20231113,133600,209191270,735,737,737,735,878
|
|
20231113,133500,208545059,738,738,738,738,0
|
|
20231113,133400,208545059,738,739,739,738,16
|
|
20231113,133300,208533250,740,740,740,740,0
|
|
20231113,133200,208533250,740,738,740,738,1559
|
|
20231113,133100,207380768,736,737,737,736,1010
|
|
20231113,133000,206637407,737,737,737,737,0
|
|
20231113,132900,206637407,737,737,737,737,502
|
|
20231113,132800,206267433,738,738,738,738,1
|
|
20231113,132700,206266695,738,738,738,738,89
|
|
20231113,132600,206201013,739,738,739,738,430
|
|
20231113,132500,205883273,738,738,738,738,30
|
|
20231113,132400,205861133,739,737,739,737,1700
|
|
20231113,132300,204605271,737,737,738,737,3
|
|
20231113,132200,204603059,738,738,738,738,1
|
|
20231113,132100,204602321,734,734,734,734,0
|
|
20231113,132000,204602321,734,737,737,734,100
|
|
20231113,131900,204528858,738,738,738,738,1
|
|
20231113,131800,204528120,739,738,739,738,31
|
|
20231113,131700,204505241,738,738,738,738,1000
|
|
20231113,131600,203767241,738,738,738,738,0
|
|
20231113,131500,203767241,738,738,738,738,31
|
|
20231113,131400,203744363,738,738,738,738,1
|
|
20231113,131300,203743625,738,738,738,738,0
|
|
20231113,131200,203743625,738,738,738,738,0
|
|
20231113,131100,203743625,738,738,738,738,0
|
|
20231113,131000,203743625,738,738,738,738,0
|
|
20231113,130900,203743625,738,738,738,738,0
|
|
20231113,130800,203743625,738,736,738,736,426
|
|
20231113,130700,203429269,735,735,735,735,11
|
|
20231113,130600,203421184,734,734,734,734,400
|
|
20231113,130500,203127584,736,736,736,736,74
|
|
20231113,130400,203073120,731,731,731,731,0
|
|
20231113,130300,203073120,731,731,731,731,0
|
|
20231113,130200,203073120,731,731,731,731,0
|
|
20231113,130100,203073120,731,735,735,731,900
|
|
20231113,130000,202412913,735,735,735,735,0
|
|
20231113,125900,202412913,735,735,735,735,0
|
|
20231113,125800,202412913,735,735,735,735,156
|
|
20231113,125700,202298253,735,735,735,735,65
|
|
20231113,125600,202250478,735,735,735,735,20
|
|
20231113,125500,202235778,734,736,736,734,2614
|
|
20231113,125400,200315289,737,737,737,737,0
|
|
20231113,125300,200315289,737,737,737,737,0
|
|
20231113,125200,200315289,737,737,737,736,624
|
|
20231113,125100,199855501,736,736,736,736,0
|
|
20231113,125000,199855501,736,736,736,736,0
|
|
20231113,124900,199855501,736,736,736,736,0
|
|
20231113,124800,199855501,736,736,736,736,0
|
|
20231113,124700,199855501,736,736,736,736,0
|
|
20231113,124600,199855501,736,736,736,736,1490
|
|
20231113,124500,198758861,738,738,738,738,0
|
|
20231113,124400,198758861,738,737,738,737,22
|
|
20231113,124300,198742627,737,737,737,737,189
|
|
20231113,124200,198603334,739,739,739,739,30
|
|
20231113,124100,198581164,739,739,739,739,30
|
|
20231113,124000,198558994,737,738,738,737,1775
|
|
20231113,123900,197249136,739,739,739,739,200
|
|
20231113,123800,197101336,739,740,740,739,3091
|
|
20231113,123700,194815359,740,740,740,740,55
|
|
20231113,123600,194774659,740,740,740,740,54
|
|
20231113,123500,194734699,740,740,740,740,2285
|
|
20231113,123400,193043799,740,740,740,740,1389
|
|
20231113,123300,192015939,740,740,740,740,2
|
|
20231113,123200,192014459,740,740,740,740,92
|
|
20231113,123100,191946379,739,739,739,739,0
|
|
20231113,123000,191946379,739,739,739,739,0
|
|
20231113,122900,191946379,739,739,739,739,600
|
|
20231113,122800,191502979,740,740,740,740,0
|
|
20231113,122700,191502979,740,740,740,740,500
|
|
20231113,122600,191132979,740,740,740,740,200
|
|
20231113,122500,190984979,740,740,740,740,0
|
|
20231113,122400,190984979,740,740,740,740,2
|
|
20231113,122300,190983499,740,740,740,740,13
|
|
20231113,122200,190973879,739,740,740,739,56
|
|
20231113,122100,190932440,740,740,740,740,2496
|
|
20231113,122000,189085400,740,740,740,740,0
|
|
20231113,121900,189085400,740,740,740,740,0
|
|
20231113,121800,189085400,740,740,740,740,0
|
|
20231113,121700,189085400,740,738,740,738,68
|
|
20231113,121600,189035109,739,739,739,739,0
|
|
20231113,121500,189035109,739,739,739,739,3
|
|
20231113,121400,189032892,740,740,740,740,40
|
|
20231113,121300,189003292,740,741,741,739,12249
|
|
20231113,121200,179930857,743,742,743,741,6182
|
|
20231113,121100,175343763,744,744,744,744,100
|
|
20231113,121000,175269363,744,744,744,744,10
|
|
20231113,120900,175261923,743,743,743,743,0
|
|
20231113,120800,175261923,743,743,743,743,20
|
|
20231113,120700,175247063,743,745,745,743,2344
|
|
20231113,120600,173504471,745,745,745,745,6123
|
|
20231113,120500,168942836,745,745,745,745,10
|
|
20231113,120400,168935386,745,744,745,744,1001
|
|
20231113,120300,168190641,743,743,743,743,0
|
|
20231113,120200,168190641,743,743,743,743,0
|
|
20231113,120100,168190641,743,743,743,743,0
|
|
20231113,120000,168190641,743,744,744,743,125
|
|
20231113,115900,168097690,744,744,744,744,5935
|
|
20231113,115800,163682050,744,744,744,744,0
|
|
20231113,115700,163682050,744,744,744,744,100
|
|
20231113,115600,163607650,744,745,745,744,1235
|
|
20231113,115500,162688510,750,750,750,750,100
|
|
20231113,115400,162613510,750,745,750,745,1738
|
|
20231113,115300,161318695,745,745,745,745,0
|
|
20231113,115200,161318695,745,745,745,745,0
|
|
20231113,115100,161318695,745,745,745,745,1
|
|
20231113,115000,161317950,750,750,750,750,21
|
|
20231113,114900,161302200,750,750,750,750,0
|
|
20231113,114800,161302200,750,750,750,750,0
|
|
20231113,114700,161302200,750,750,750,750,2000
|
|
20231113,114600,159802200,751,751,751,751,200
|
|
20231113,114500,159652000,743,743,743,743,0
|
|
20231113,114400,159652000,743,743,743,743,5643
|
|
20231113,114300,155459251,743,752,752,743,9388
|
|
20231113,114200,148475923,745,745,745,744,2015
|
|
20231113,114100,146976748,746,745,746,745,2684
|
|
20231113,114000,144977163,746,748,748,746,4039
|
|
20231113,113900,141960897,753,753,753,753,0
|
|
20231113,113800,141960897,753,753,753,753,0
|
|
20231113,113700,141960897,753,753,753,753,0
|
|
20231113,113600,141960897,753,753,753,753,0
|
|
20231113,113500,141960897,753,753,753,753,1
|
|
20231113,113400,141960144,748,748,748,748,0
|
|
20231113,113300,141960144,748,752,755,748,224
|
|
20231113,113200,141791766,755,755,755,755,0
|
|
20231113,113100,141791766,755,755,755,755,0
|
|
20231113,113000,141791766,755,755,755,755,0
|
|
20231113,112900,141791766,755,755,755,755,5
|
|
20231113,112800,141787991,753,753,753,748,2551
|
|
20231113,112700,139874748,749,749,749,749,1442
|
|
20231113,112600,138794690,750,750,750,750,11
|
|
20231113,112500,138786440,753,753,753,753,5
|
|
20231113,112400,138782675,749,749,749,749,28
|
|
20231113,112300,138761703,749,750,750,749,500
|
|
20231113,112200,138387149,750,750,750,750,0
|
|
20231113,112100,138387149,750,751,751,750,1000
|
|
20231113,112000,137637146,753,753,753,753,50
|
|
20231113,111900,137599496,754,754,754,754,1
|
|
20231113,111800,137598742,754,754,754,754,0
|
|
20231113,111700,137598742,754,754,754,754,0
|
|
20231113,111600,137598742,754,754,754,754,10
|
|
20231113,111500,137591202,750,750,750,750,0
|
|
20231113,111400,137591202,750,750,750,750,0
|
|
20231113,111300,137591202,750,750,750,750,0
|
|
20231113,111200,137591202,750,750,750,750,1
|
|
20231113,111100,137590452,750,750,750,750,0
|
|
20231113,111000,137590452,750,754,757,750,1207
|
|
20231113,110900,136677899,757,757,757,757,0
|
|
20231113,110800,136677899,757,757,757,757,1
|
|
20231113,110700,136677142,754,754,754,754,27
|
|
20231113,110600,136656784,754,750,754,750,998
|
|
20231113,110500,135907458,754,754,754,754,0
|
|
20231113,110400,135907458,754,754,754,754,0
|
|
20231113,110300,135907458,754,754,754,754,0
|
|
20231113,110200,135907458,754,754,754,754,1
|
|
20231113,110100,135906704,754,754,754,754,25
|
|
20231113,110000,135887854,755,755,755,755,0
|
|
20231113,105900,135887854,755,755,755,755,5
|
|
20231113,105800,135884079,755,751,755,751,261
|
|
20231113,105700,135687448,761,754,761,754,200
|
|
20231113,105600,135535674,754,754,754,754,838
|
|
20231113,105500,134903822,750,750,750,750,0
|
|
20231113,105400,134903822,750,750,750,750,0
|
|
20231113,105300,134903822,750,750,750,750,0
|
|
20231113,105200,134903822,750,750,750,750,0
|
|
20231113,105100,134903822,750,750,750,750,76
|
|
20231113,105000,134846822,750,750,750,750,0
|
|
20231113,104900,134846822,750,750,750,750,20
|
|
20231113,104800,134831822,750,750,750,750,680
|
|
20231113,104700,134321822,750,750,750,750,784
|
|
20231113,104600,133733822,747,747,747,747,743
|
|
20231113,104500,133178801,748,749,750,748,1256
|
|
20231113,104400,132238060,750,750,750,750,197
|
|
20231113,104300,132090310,750,750,750,750,0
|
|
20231113,104200,132090310,750,750,750,749,1025
|
|
20231113,104100,131321951,751,752,754,751,310
|
|
20231113,104000,131088912,753,754,754,753,2
|
|
20231113,103900,131087405,755,755,755,755,1
|
|
20231113,103800,131086650,760,760,760,760,0
|
|
20231113,103700,131086650,760,758,760,758,12
|
|
20231113,103600,131077542,758,758,758,758,1
|
|
20231113,103500,131076784,758,758,758,758,2
|
|
20231113,103400,131075268,758,757,758,746,43793
|
|
20231113,103300,98117721,763,758,763,758,4495
|
|
20231113,103200,94692084,759,758,759,758,23
|
|
20231113,103100,94674632,756,756,756,756,0
|
|
20231113,103000,94674632,756,756,756,756,0
|
|
20231113,102900,94674632,756,756,756,756,445
|
|
20231113,102800,94338212,756,758,758,756,15
|
|
20231113,102700,94326868,758,756,758,756,5
|
|
20231113,102600,94323080,756,756,756,756,1
|
|
20231113,102500,94322324,758,758,758,758,2
|
|
20231113,102400,94320808,759,759,759,756,1877
|
|
20231113,102300,92901736,760,760,760,760,110
|
|
20231113,102200,92818136,760,760,760,760,6
|
|
20231113,102100,92813576,760,759,760,759,514
|
|
20231113,102000,92422986,760,760,760,760,0
|
|
20231113,101900,92422986,760,760,760,760,0
|
|
20231113,101800,92422986,760,760,760,760,176
|
|
20231113,101700,92289226,760,760,766,760,557
|
|
20231113,101600,91862804,766,760,766,760,1100
|
|
20231113,101500,91020427,767,760,767,760,2340
|
|
20231113,101400,89231491,756,756,756,756,1
|
|
20231113,101300,89230735,756,756,756,756,10
|
|
20231113,101200,89223175,756,756,756,756,58
|
|
20231113,101100,89179327,757,758,758,757,883
|
|
20231113,101000,88510895,760,760,760,760,285
|
|
20231113,100900,88294295,760,762,765,760,300
|
|
20231113,100800,88065884,765,762,765,762,237
|
|
20231113,100700,87884614,765,760,765,760,391
|
|
20231113,100600,87586680,759,759,759,759,0
|
|
20231113,100500,87586680,759,759,759,759,2290
|
|
20231113,100400,85848570,760,760,760,760,4
|
|
20231113,100300,85845530,759,759,760,759,5374
|
|
20231113,100200,81761356,759,758,759,758,2800
|
|
20231113,100100,79636185,754,760,760,754,89
|
|
20231113,100000,79568729,754,754,754,754,2000
|
|
20231113,095900,78060729,754,760,760,754,1160
|
|
20231113,095800,77185129,760,754,760,754,600
|
|
20231113,095700,76732129,760,759,760,759,918
|
|
20231113,095600,76035366,759,757,759,757,2470
|
|
20231113,095500,74161620,757,757,757,757,10
|
|
20231113,095400,74154050,757,757,757,757,1
|
|
20231113,095300,74153293,752,755,757,752,3
|
|
20231113,095200,74151029,755,755,755,755,3897
|
|
20231113,095100,71208794,755,755,755,755,2
|
|
20231113,095000,71207284,755,755,755,755,15
|
|
20231113,094900,71195959,756,756,756,756,280
|
|
20231113,094800,70984279,756,756,756,756,0
|
|
20231113,094700,70984279,756,756,756,756,0
|
|
20231113,094600,70984279,756,756,756,756,11
|
|
20231113,094500,70975963,751,751,751,751,0
|
|
20231113,094400,70975963,751,751,751,751,41
|
|
20231113,094300,70945172,758,758,758,758,0
|
|
20231113,094200,70945172,758,758,758,758,1
|
|
20231113,094100,70944414,758,759,759,753,3002
|
|
20231113,094000,68683897,759,758,759,758,622
|
|
20231113,093900,68212069,760,760,760,760,0
|
|
20231113,093800,68212069,760,753,760,752,241
|
|
20231113,093700,68030629,760,760,760,749,3789
|
|
20231113,093600,65157850,761,761,761,761,17
|
|
20231113,093500,65144913,761,761,761,761,3
|
|
20231113,093400,65142630,762,762,762,762,0
|
|
20231113,093300,65142630,762,760,762,760,5015
|
|
20231113,093200,61331210,759,759,759,759,1057
|
|
20231113,093100,60528947,759,759,759,759,59
|
|
20231113,093000,60484166,759,759,759,759,103
|
|
20231113,092900,60405989,759,760,760,759,674
|
|
20231113,092800,59894167,761,761,761,761,5
|
|
20231113,092700,59890362,761,762,762,761,135
|
|
20231113,092600,59787497,762,761,764,761,4121
|
|
20231113,092500,56641090,761,761,761,761,427
|
|
20231113,092400,56316143,761,759,762,759,6747
|
|
20231113,092300,51191862,758,757,758,757,1517
|
|
20231113,092200,50042498,757,757,758,757,296
|
|
20231113,092100,49818391,757,757,757,749,664
|
|
20231113,092000,49318730,757,755,757,755,1752
|
|
20231113,091900,47994956,754,753,754,752,1658
|
|
20231113,091800,46747506,753,750,753,750,7741
|
|
20231113,091700,40932588,750,750,750,749,256
|
|
20231113,091600,40740809,750,751,751,749,2116
|
|
20231113,091500,39153330,752,751,752,751,10
|
|
20231113,091400,39145815,749,751,752,749,6656
|
|
20231113,091300,34150478,751,754,754,751,3745
|
|
20231113,091200,31337389,753,756,756,753,635
|
|
20231113,091100,30859161,756,756,758,756,7
|
|
20231113,091000,30853867,753,753,753,753,0
|
|
20231113,090900,30853867,753,755,758,752,519
|
|
20231113,090800,30463038,753,751,755,751,6870
|
|
20231113,090700,25285773,750,749,751,749,2101
|
|
20231113,090600,23710171,749,750,750,740,2743
|
|
20231113,090500,21658185,750,752,754,750,1066
|
|
20231113,090400,20856852,753,758,758,753,8928
|
|
20231113,090300,14099359,759,767,767,759,12196
|
|
20231113,090200,4819271,769,764,769,764,322
|
|
20231113,090100,4572453,764,765,765,763,3591
|
|
20231113,090000,1832291,763,759,763,759,2414
|