709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,204600,224533015,747,747,747,747,31978
|
|
20231114,204500,224533015,747,747,747,747,0
|
|
20231114,204400,224533015,747,747,747,747,0
|
|
20231114,204300,224533015,747,747,747,747,0
|
|
20231114,204200,224533015,747,747,747,747,0
|
|
20231114,204100,224533015,747,747,747,747,0
|
|
20231114,204000,224533015,747,747,747,747,0
|
|
20231114,203900,224533015,747,747,747,747,0
|
|
20231114,203800,224533015,747,747,747,747,0
|
|
20231114,203700,224533015,747,747,747,747,0
|
|
20231114,203600,224533015,747,747,747,747,0
|
|
20231114,203500,224533015,747,747,747,747,0
|
|
20231114,203400,224533015,747,747,747,747,0
|
|
20231114,203300,224533015,747,747,747,747,0
|
|
20231114,203200,224533015,747,747,747,747,0
|
|
20231114,203100,224533015,747,747,747,747,0
|
|
20231114,203000,224533015,747,747,747,747,0
|
|
20231114,202900,224533015,747,747,747,747,0
|
|
20231114,202800,224533015,747,747,747,747,0
|
|
20231114,202700,224533015,747,747,747,747,0
|
|
20231114,202600,224533015,747,747,747,747,0
|
|
20231114,202500,224533015,747,747,747,747,0
|
|
20231114,202400,224533015,747,747,747,747,0
|
|
20231114,202300,224533015,747,747,747,747,0
|
|
20231114,202200,224533015,747,747,747,747,0
|
|
20231114,202100,224533015,747,747,747,747,0
|
|
20231114,202000,224533015,747,747,747,747,0
|
|
20231114,201900,224533015,747,747,747,747,0
|
|
20231114,201800,224533015,747,747,747,747,0
|
|
20231114,201700,224533015,747,747,747,747,0
|
|
20231114,201600,224533015,747,747,747,747,31978
|
|
20231114,201500,224533015,747,747,747,747,0
|
|
20231114,201400,224533015,747,747,747,747,0
|
|
20231114,201300,224533015,747,747,747,747,0
|
|
20231114,201200,224533015,747,747,747,747,0
|
|
20231114,201100,224533015,747,747,747,747,0
|
|
20231114,201000,224533015,747,747,747,747,0
|
|
20231114,200900,224533015,747,747,747,747,0
|
|
20231114,200800,224533015,747,747,747,747,0
|
|
20231114,200700,224533015,747,747,747,747,0
|
|
20231114,200600,224533015,747,747,747,747,0
|
|
20231114,200500,224533015,747,747,747,747,0
|
|
20231114,200400,224533015,747,747,747,747,0
|
|
20231114,200300,224533015,747,747,747,747,0
|
|
20231114,200200,224533015,747,747,747,747,0
|
|
20231114,200100,224533015,747,747,747,747,0
|
|
20231114,200000,224533015,747,747,747,747,0
|
|
20231114,195900,224533015,747,747,747,747,0
|
|
20231114,195800,224533015,747,747,747,747,0
|
|
20231114,195700,224533015,747,747,747,747,0
|
|
20231114,195600,224533015,747,747,747,747,0
|
|
20231114,195500,224533015,747,747,747,747,0
|
|
20231114,195400,224533015,747,747,747,747,0
|
|
20231114,195300,224533015,747,747,747,747,0
|
|
20231114,195200,224533015,747,747,747,747,0
|
|
20231114,195100,224533015,747,747,747,747,0
|
|
20231114,195000,224533015,747,747,747,747,0
|
|
20231114,194900,224533015,747,747,747,747,0
|
|
20231114,194800,224533015,747,747,747,747,0
|
|
20231114,194700,224533015,747,747,747,747,0
|
|
20231114,194600,224533015,747,747,747,747,31978
|
|
20231114,194500,224533015,747,747,747,747,0
|
|
20231114,194400,224533015,747,747,747,747,0
|
|
20231114,194300,224533015,747,747,747,747,0
|
|
20231114,194200,224533015,747,747,747,747,0
|
|
20231114,194100,224533015,747,747,747,747,0
|
|
20231114,194000,224533015,747,747,747,747,0
|
|
20231114,193900,224533015,747,747,747,747,0
|
|
20231114,193800,224533015,747,747,747,747,0
|
|
20231114,193700,224533015,747,747,747,747,0
|
|
20231114,193600,224533015,747,747,747,747,0
|
|
20231114,193500,224533015,747,747,747,747,0
|
|
20231114,193400,224533015,747,747,747,747,0
|
|
20231114,193300,224533015,747,747,747,747,0
|
|
20231114,193200,224533015,747,747,747,747,0
|
|
20231114,193100,224533015,747,747,747,747,0
|
|
20231114,193000,224533015,747,747,747,747,0
|
|
20231114,192900,224533015,747,747,747,747,0
|
|
20231114,192800,224533015,747,747,747,747,0
|
|
20231114,192700,224533015,747,747,747,747,0
|
|
20231114,192600,224533015,747,747,747,747,0
|
|
20231114,192500,224533015,747,747,747,747,0
|
|
20231114,192400,224533015,747,747,747,747,0
|
|
20231114,192300,224533015,747,747,747,747,0
|
|
20231114,192200,224533015,747,747,747,747,0
|
|
20231114,192100,224533015,747,747,747,747,0
|
|
20231114,192000,224533015,747,747,747,747,0
|
|
20231114,191900,224533015,747,747,747,747,0
|
|
20231114,191800,224533015,747,747,747,747,0
|
|
20231114,191700,224533015,747,747,747,747,0
|
|
20231114,191600,224533015,747,747,747,747,31978
|
|
20231114,191500,224533015,747,747,747,747,0
|
|
20231114,191400,224533015,747,747,747,747,0
|
|
20231114,191300,224533015,747,747,747,747,0
|
|
20231114,191200,224533015,747,747,747,747,0
|
|
20231114,191100,224533015,747,747,747,747,0
|
|
20231114,191000,224533015,747,747,747,747,0
|
|
20231114,190900,224533015,747,747,747,747,0
|
|
20231114,190800,224533015,747,747,747,747,0
|
|
20231114,190700,224533015,747,747,747,747,0
|
|
20231114,190600,224533015,747,747,747,747,0
|
|
20231114,190500,224533015,747,747,747,747,0
|
|
20231114,190400,224533015,747,747,747,747,0
|
|
20231114,190300,224533015,747,747,747,747,0
|
|
20231114,190200,224533015,747,747,747,747,0
|
|
20231114,190100,224533015,747,747,747,747,0
|
|
20231114,190000,224533015,747,747,747,747,0
|
|
20231114,185900,224533015,747,747,747,747,0
|
|
20231114,185800,224533015,747,747,747,747,0
|
|
20231114,185700,224533015,747,747,747,747,0
|
|
20231114,185600,224533015,747,747,747,747,0
|
|
20231114,185500,224533015,747,747,747,747,0
|
|
20231114,185400,224533015,747,747,747,747,0
|
|
20231114,185300,224533015,747,747,747,747,0
|
|
20231114,185200,224533015,747,747,747,747,0
|
|
20231114,185100,224533015,747,747,747,747,0
|
|
20231114,185000,224533015,747,747,747,747,0
|
|
20231114,184900,224533015,747,747,747,747,0
|
|
20231114,184800,224533015,747,747,747,747,0
|
|
20231114,184700,224533015,747,747,747,747,0
|
|
20231114,184600,224533015,747,747,747,747,31978
|
|
20231114,184500,224533015,747,747,747,747,0
|
|
20231114,184400,224533015,747,747,747,747,0
|
|
20231114,184300,224533015,747,747,747,747,0
|
|
20231114,184200,224533015,747,747,747,747,0
|
|
20231114,184100,224533015,747,747,747,747,0
|
|
20231114,184000,224533015,747,747,747,747,0
|
|
20231114,183900,224533015,747,747,747,747,0
|
|
20231114,183800,224533015,747,747,747,747,0
|
|
20231114,183700,224533015,747,747,747,747,0
|
|
20231114,183600,224533015,747,747,747,747,0
|
|
20231114,183500,224533015,747,747,747,747,0
|
|
20231114,183400,224533015,747,747,747,747,0
|
|
20231114,183300,224533015,747,747,747,747,0
|
|
20231114,183200,224533015,747,747,747,747,0
|
|
20231114,183100,224533015,747,747,747,747,0
|
|
20231114,183000,224533015,747,747,747,747,0
|
|
20231114,182900,224533015,747,747,747,747,0
|
|
20231114,182800,224533015,747,747,747,747,0
|
|
20231114,182700,224533015,747,747,747,747,0
|
|
20231114,182600,224533015,747,747,747,747,0
|
|
20231114,182500,224533015,747,747,747,747,0
|
|
20231114,182400,224533015,747,747,747,747,0
|
|
20231114,182300,224533015,747,747,747,747,0
|
|
20231114,182200,224533015,747,747,747,747,0
|
|
20231114,182100,224533015,747,747,747,747,0
|
|
20231114,182000,224533015,747,747,747,747,0
|
|
20231114,181900,224533015,747,747,747,747,0
|
|
20231114,181800,224533015,747,747,747,747,0
|
|
20231114,181700,224533015,747,747,747,747,0
|
|
20231114,181600,224533015,747,747,747,747,31978
|
|
20231114,181500,224533015,747,747,747,747,0
|
|
20231114,181400,224533015,747,747,747,747,0
|
|
20231114,181300,224533015,747,747,747,747,0
|
|
20231114,181200,224533015,747,747,747,747,0
|
|
20231114,181100,224533015,747,747,747,747,0
|
|
20231114,181000,224533015,747,747,747,747,0
|
|
20231114,180900,224533015,747,747,747,747,0
|
|
20231114,180800,224533015,747,747,747,747,0
|
|
20231114,180700,224533015,747,747,747,747,0
|
|
20231114,180600,224533015,747,747,747,747,0
|
|
20231114,180500,224533015,747,747,747,747,0
|
|
20231114,180400,224533015,747,747,747,747,0
|
|
20231114,180300,224533015,747,747,747,747,0
|
|
20231114,180200,224533015,747,747,747,747,0
|
|
20231114,180100,224533015,747,747,747,747,0
|
|
20231114,180000,224533015,747,747,747,747,0
|
|
20231114,175900,224533015,747,747,747,747,0
|
|
20231114,175800,224533015,747,747,747,747,0
|
|
20231114,175700,224533015,747,747,747,747,0
|
|
20231114,175600,224533015,747,747,747,747,0
|
|
20231114,175500,224533015,747,747,747,747,0
|
|
20231114,175400,224533015,747,747,747,747,0
|
|
20231114,175300,224533015,747,747,747,747,0
|
|
20231114,175200,224533015,747,747,747,747,0
|
|
20231114,175100,224533015,747,747,747,747,0
|
|
20231114,175000,224533015,747,747,747,747,0
|
|
20231114,174900,224533015,747,747,747,747,0
|
|
20231114,174800,224533015,747,747,747,747,0
|
|
20231114,174700,224533015,747,747,747,747,0
|
|
20231114,174600,224533015,747,747,747,747,31978
|
|
20231114,174500,224533015,747,747,747,747,0
|
|
20231114,174400,224533015,747,747,747,747,0
|
|
20231114,174300,224533015,747,747,747,747,0
|
|
20231114,174200,224533015,747,747,747,747,0
|
|
20231114,174100,224533015,747,747,747,747,0
|
|
20231114,174000,224533015,747,747,747,747,0
|
|
20231114,173900,224533015,747,747,747,747,0
|
|
20231114,173800,224533015,747,747,747,747,0
|
|
20231114,173700,224533015,747,747,747,747,0
|
|
20231114,173600,224533015,747,747,747,747,0
|
|
20231114,173500,224533015,747,747,747,747,0
|
|
20231114,173400,224533015,747,747,747,747,0
|
|
20231114,173300,224533015,747,747,747,747,0
|
|
20231114,173200,224533015,747,747,747,747,0
|
|
20231114,173100,224533015,747,747,747,747,0
|
|
20231114,173000,224533015,747,747,747,747,0
|
|
20231114,172900,224533015,747,747,747,747,0
|
|
20231114,172800,224533015,747,747,747,747,0
|
|
20231114,172700,224533015,747,747,747,747,0
|
|
20231114,172600,224533015,747,747,747,747,0
|
|
20231114,172500,224533015,747,747,747,747,0
|
|
20231114,172400,224533015,747,747,747,747,0
|
|
20231114,172300,224533015,747,747,747,747,0
|
|
20231114,172200,224533015,747,747,747,747,0
|
|
20231114,172100,224533015,747,747,747,747,0
|
|
20231114,172000,224533015,747,747,747,747,0
|
|
20231114,171900,224533015,747,747,747,747,0
|
|
20231114,171800,224533015,747,747,747,747,0
|
|
20231114,171700,224533015,747,747,747,747,0
|
|
20231114,171600,224533015,747,747,747,747,31978
|
|
20231114,171500,224533015,747,747,747,747,0
|
|
20231114,171400,224533015,747,747,747,747,0
|
|
20231114,171300,224533015,747,747,747,747,0
|
|
20231114,171200,224533015,747,747,747,747,0
|
|
20231114,171100,224533015,747,747,747,747,0
|
|
20231114,171000,224533015,747,747,747,747,0
|
|
20231114,170900,224533015,747,747,747,747,0
|
|
20231114,170800,224533015,747,747,747,747,0
|
|
20231114,170700,224533015,747,747,747,747,0
|
|
20231114,170600,224533015,747,747,747,747,0
|
|
20231114,170500,224533015,747,747,747,747,0
|
|
20231114,170400,224533015,747,747,747,747,0
|
|
20231114,170300,224533015,747,747,747,747,0
|
|
20231114,170200,224533015,747,747,747,747,0
|
|
20231114,170100,224533015,747,747,747,747,0
|
|
20231114,170000,224533015,747,747,747,747,0
|
|
20231114,165900,224533015,747,747,747,747,0
|
|
20231114,165800,224533015,747,747,747,747,0
|
|
20231114,165700,224533015,747,747,747,747,0
|
|
20231114,165600,224533015,747,747,747,747,0
|
|
20231114,165500,224533015,747,747,747,747,0
|
|
20231114,165400,224533015,747,747,747,747,0
|
|
20231114,165300,224533015,747,747,747,747,0
|
|
20231114,165200,224533015,747,747,747,747,0
|
|
20231114,165100,224533015,747,747,747,747,0
|
|
20231114,165000,224533015,747,747,747,747,0
|
|
20231114,164900,224533015,747,747,747,747,0
|
|
20231114,164800,224533015,747,747,747,747,0
|
|
20231114,164700,224533015,747,747,747,747,0
|
|
20231114,164600,224533015,747,747,747,747,31978
|
|
20231114,164500,224533015,747,747,747,747,0
|
|
20231114,164400,224533015,747,747,747,747,0
|
|
20231114,164300,224533015,747,747,747,747,0
|
|
20231114,164200,224533015,747,747,747,747,0
|
|
20231114,164100,224533015,747,747,747,747,0
|
|
20231114,164000,224533015,747,747,747,747,0
|
|
20231114,163900,224533015,747,747,747,747,0
|
|
20231114,163800,224533015,747,747,747,747,0
|
|
20231114,163700,224533015,747,747,747,747,0
|
|
20231114,163600,224533015,747,747,747,747,0
|
|
20231114,163500,224533015,747,747,747,747,0
|
|
20231114,163400,224533015,747,747,747,747,0
|
|
20231114,163300,224533015,747,747,747,747,0
|
|
20231114,163200,224533015,747,747,747,747,0
|
|
20231114,163100,224533015,747,747,747,747,0
|
|
20231114,163000,224533015,747,747,747,747,0
|
|
20231114,162900,224533015,747,747,747,747,0
|
|
20231114,162800,224533015,747,747,747,747,0
|
|
20231114,162700,224533015,747,747,747,747,0
|
|
20231114,162600,224533015,747,747,747,747,0
|
|
20231114,162500,224533015,747,747,747,747,0
|
|
20231114,162400,224533015,747,747,747,747,0
|
|
20231114,162300,224533015,747,747,747,747,0
|
|
20231114,162200,224533015,747,747,747,747,0
|
|
20231114,162100,224533015,747,747,747,747,0
|
|
20231114,162000,224533015,747,747,747,747,0
|
|
20231114,161900,224533015,747,747,747,747,0
|
|
20231114,161800,224533015,747,747,747,747,0
|
|
20231114,161700,224533015,747,747,747,747,0
|
|
20231114,161600,224533015,747,747,747,747,31978
|
|
20231114,161500,224533015,747,747,747,747,0
|
|
20231114,161400,224533015,747,747,747,747,0
|
|
20231114,161300,224533015,747,747,747,747,0
|
|
20231114,161200,224533015,747,747,747,747,0
|
|
20231114,161100,224533015,747,747,747,747,0
|
|
20231114,161000,224533015,747,747,747,747,0
|
|
20231114,160900,224533015,747,747,747,747,0
|
|
20231114,160800,224533015,747,747,747,747,0
|
|
20231114,160700,224533015,747,747,747,747,0
|
|
20231114,160600,224533015,747,747,747,747,0
|
|
20231114,160500,224533015,747,747,747,747,0
|
|
20231114,160400,224533015,747,747,747,747,0
|
|
20231114,160300,224533015,747,747,747,747,0
|
|
20231114,160200,224533015,747,747,747,747,0
|
|
20231114,160100,224533015,747,747,747,747,0
|
|
20231114,160000,224533015,747,747,747,747,0
|
|
20231114,155900,224533015,747,747,747,747,0
|
|
20231114,155800,224533015,747,747,747,747,0
|
|
20231114,155700,224533015,747,747,747,747,0
|
|
20231114,155600,224533015,747,747,747,747,0
|
|
20231114,155500,224533015,747,747,747,747,0
|
|
20231114,155400,224533015,747,747,747,747,0
|
|
20231114,155300,224533015,747,747,747,747,0
|
|
20231114,155200,224533015,747,747,747,747,0
|
|
20231114,155100,224533015,747,747,747,747,0
|
|
20231114,155000,224533015,747,747,747,747,0
|
|
20231114,154900,224533015,747,747,747,747,0
|
|
20231114,154800,224533015,747,747,747,747,0
|
|
20231114,154700,224533015,747,747,747,747,0
|
|
20231114,154600,224533015,747,747,747,747,31978
|
|
20231114,154500,224533015,747,747,747,747,0
|
|
20231114,154400,224533015,747,747,747,747,0
|
|
20231114,154300,224533015,747,747,747,747,0
|
|
20231114,154200,224533015,747,747,747,747,0
|
|
20231114,154100,224533015,747,747,747,747,0
|
|
20231114,154000,224533015,747,747,747,747,0
|
|
20231114,153900,224533015,747,747,747,747,0
|
|
20231114,153800,224533015,747,747,747,747,0
|
|
20231114,153700,224533015,747,747,747,747,0
|
|
20231114,153600,224533015,747,747,747,747,0
|
|
20231114,153500,224533015,747,747,747,747,0
|
|
20231114,153400,224533015,747,747,747,747,0
|
|
20231114,153300,224533015,747,747,747,747,0
|
|
20231114,153200,224533015,747,747,747,747,0
|
|
20231114,153100,224533015,747,747,747,747,0
|
|
20231114,153000,224533015,747,747,747,747,31978
|
|
20231114,152900,200645449,755,755,755,755,0
|
|
20231114,152800,200645449,755,755,755,755,0
|
|
20231114,152700,200645449,755,755,755,755,0
|
|
20231114,152600,200645449,755,755,755,755,0
|
|
20231114,152500,200645449,755,755,755,755,0
|
|
20231114,152400,200645449,755,755,755,755,0
|
|
20231114,152300,200645449,755,755,755,755,0
|
|
20231114,152200,200645449,755,755,755,755,0
|
|
20231114,152100,200645449,755,755,755,755,0
|
|
20231114,152000,200645449,755,755,755,755,0
|
|
20231114,151900,200645449,755,755,755,755,1137
|
|
20231114,151800,199787014,754,754,754,754,59
|
|
20231114,151700,199742528,754,754,755,754,1853
|
|
20231114,151600,198345365,754,754,754,754,2100
|
|
20231114,151500,196761965,754,754,754,754,0
|
|
20231114,151400,196761965,754,754,754,754,7
|
|
20231114,151300,196756687,754,754,754,754,3379
|
|
20231114,151200,194208921,754,754,754,754,0
|
|
20231114,151100,194208921,754,752,754,752,1883
|
|
20231114,151000,192789219,752,752,753,750,144
|
|
20231114,150900,192680989,752,752,752,752,0
|
|
20231114,150800,192680989,752,753,754,752,439
|
|
20231114,150700,192350514,753,753,753,753,105
|
|
20231114,150600,192271449,753,753,754,753,341
|
|
20231114,150500,192014500,753,753,753,753,90
|
|
20231114,150400,191946730,753,753,753,753,79
|
|
20231114,150300,191887243,752,752,752,752,2
|
|
20231114,150200,191885739,752,752,752,752,5
|
|
20231114,150100,191881979,752,752,752,752,15
|
|
20231114,150000,191870699,751,752,752,751,295
|
|
20231114,145900,191649139,752,752,752,752,135
|
|
20231114,145800,191547619,752,752,752,752,243
|
|
20231114,145700,191364883,752,754,754,752,1295
|
|
20231114,145600,190388629,753,752,753,752,554
|
|
20231114,145500,189971954,752,751,752,751,635
|
|
20231114,145400,189494544,751,751,751,751,665
|
|
20231114,145300,188995129,751,752,752,751,130
|
|
20231114,145200,188897383,752,753,753,752,148
|
|
20231114,145100,188786039,753,753,753,753,690
|
|
20231114,145000,188266469,753,753,753,753,303
|
|
20231114,144900,188038310,753,753,753,753,0
|
|
20231114,144800,188038310,753,753,753,753,0
|
|
20231114,144700,188038310,753,753,753,753,218
|
|
20231114,144600,187874156,753,753,753,753,0
|
|
20231114,144500,187874156,753,753,753,753,0
|
|
20231114,144400,187874156,753,753,753,753,446
|
|
20231114,144300,187538318,753,753,753,753,1279
|
|
20231114,144200,186575231,753,753,753,753,0
|
|
20231114,144100,186575231,753,753,753,753,0
|
|
20231114,144000,186575231,753,753,753,753,0
|
|
20231114,143900,186575231,753,753,753,753,0
|
|
20231114,143800,186575231,753,753,753,753,500
|
|
20231114,143700,186198731,753,753,753,753,0
|
|
20231114,143600,186198731,753,753,753,753,0
|
|
20231114,143500,186198731,753,753,753,753,0
|
|
20231114,143400,186198731,753,753,753,753,105
|
|
20231114,143300,186119666,753,752,753,752,52
|
|
20231114,143200,186080552,752,752,752,752,105
|
|
20231114,143100,186001592,752,752,752,752,836
|
|
20231114,143000,185372920,751,751,751,751,0
|
|
20231114,142900,185372920,751,751,751,751,0
|
|
20231114,142800,185372920,751,751,751,751,0
|
|
20231114,142700,185372920,751,751,751,751,0
|
|
20231114,142600,185372920,751,750,751,750,60
|
|
20231114,142500,185327865,750,750,750,750,0
|
|
20231114,142400,185327865,750,752,752,750,1492
|
|
20231114,142300,184207924,752,752,752,752,0
|
|
20231114,142200,184207924,752,752,752,752,0
|
|
20231114,142100,184207924,752,752,752,752,0
|
|
20231114,142000,184207924,752,752,752,752,0
|
|
20231114,141900,184207924,752,752,752,752,260
|
|
20231114,141800,184012404,752,752,752,752,20
|
|
20231114,141700,183997364,753,753,753,753,0
|
|
20231114,141600,183997364,753,753,753,753,0
|
|
20231114,141500,183997364,753,753,753,753,0
|
|
20231114,141400,183997364,753,753,753,753,0
|
|
20231114,141300,183997364,753,753,753,753,21
|
|
20231114,141200,183981551,751,751,751,751,0
|
|
20231114,141100,183981551,751,751,751,751,0
|
|
20231114,141000,183981551,751,751,751,751,0
|
|
20231114,140900,183981551,751,751,751,751,0
|
|
20231114,140800,183981551,751,751,751,751,15
|
|
20231114,140700,183970286,753,753,753,753,0
|
|
20231114,140600,183970286,753,752,753,752,6640
|
|
20231114,140500,178970452,753,753,753,753,0
|
|
20231114,140400,178970452,753,753,753,753,0
|
|
20231114,140300,178970452,753,753,753,753,0
|
|
20231114,140200,178970452,753,753,753,753,2
|
|
20231114,140100,178968946,753,753,753,753,0
|
|
20231114,140000,178968946,753,753,753,753,0
|
|
20231114,135900,178968946,753,753,753,753,0
|
|
20231114,135800,178968946,753,753,753,753,0
|
|
20231114,135700,178968946,753,752,753,752,50
|
|
20231114,135600,178931306,753,753,753,753,0
|
|
20231114,135500,178931306,753,753,753,753,0
|
|
20231114,135400,178931306,753,753,753,753,0
|
|
20231114,135300,178931306,753,753,753,753,0
|
|
20231114,135200,178931306,753,753,753,753,0
|
|
20231114,135100,178931306,753,753,753,753,0
|
|
20231114,135000,178931306,753,753,753,753,5
|
|
20231114,134900,178927541,750,750,750,750,0
|
|
20231114,134800,178927541,750,750,750,750,0
|
|
20231114,134700,178927541,750,750,750,750,0
|
|
20231114,134600,178927541,750,750,750,750,0
|
|
20231114,134500,178927541,750,750,750,750,50
|
|
20231114,134400,178890041,750,750,750,750,1119
|
|
20231114,134300,178050791,751,752,752,751,211
|
|
20231114,134200,177892316,753,753,753,753,0
|
|
20231114,134100,177892316,753,753,753,753,0
|
|
20231114,134000,177892316,753,753,753,753,0
|
|
20231114,133900,177892316,753,753,753,753,0
|
|
20231114,133800,177892316,753,753,753,753,0
|
|
20231114,133700,177892316,753,753,753,753,0
|
|
20231114,133600,177892316,753,753,753,753,85
|
|
20231114,133500,177828311,753,753,753,753,0
|
|
20231114,133400,177828311,753,753,753,753,235
|
|
20231114,133300,177651356,753,753,753,753,288
|
|
20231114,133200,177434492,752,752,752,752,0
|
|
20231114,133100,177434492,752,751,752,751,18229
|
|
20231114,133000,163733112,751,751,751,751,0
|
|
20231114,132900,163733112,751,751,751,751,133
|
|
20231114,132800,163633229,751,751,751,751,11
|
|
20231114,132700,163624968,751,751,751,751,0
|
|
20231114,132600,163624968,751,751,751,751,28
|
|
20231114,132500,163603940,750,750,750,750,150
|
|
20231114,132400,163491440,752,752,752,752,0
|
|
20231114,132300,163491440,752,752,752,752,0
|
|
20231114,132200,163491440,752,752,752,752,186
|
|
20231114,132100,163351568,752,752,752,752,0
|
|
20231114,132000,163351568,752,752,752,752,0
|
|
20231114,131900,163351568,752,752,752,752,0
|
|
20231114,131800,163351568,752,751,752,751,19
|
|
20231114,131700,163337283,752,752,752,752,0
|
|
20231114,131600,163337283,752,752,752,752,0
|
|
20231114,131500,163337283,752,752,752,752,0
|
|
20231114,131400,163337283,752,752,752,752,10
|
|
20231114,131300,163329763,748,748,748,748,0
|
|
20231114,131200,163329763,748,750,750,748,1292
|
|
20231114,131100,162362775,752,752,752,752,0
|
|
20231114,131000,162362775,752,752,752,752,0
|
|
20231114,130900,162362775,752,752,752,752,2000
|
|
20231114,130800,160858775,751,751,751,751,1
|
|
20231114,130700,160858024,752,752,752,752,0
|
|
20231114,130600,160858024,752,752,752,752,0
|
|
20231114,130500,160858024,752,752,752,752,459
|
|
20231114,130400,160512856,752,752,752,752,1070
|
|
20231114,130300,159708216,752,754,754,752,793
|
|
20231114,130200,159111694,754,754,754,754,0
|
|
20231114,130100,159111694,754,751,754,751,458
|
|
20231114,130000,158766428,751,751,751,751,1
|
|
20231114,125900,158765677,750,750,750,750,0
|
|
20231114,125800,158765677,750,750,750,750,100
|
|
20231114,125700,158690677,751,751,751,751,0
|
|
20231114,125600,158690677,751,751,751,751,0
|
|
20231114,125500,158690677,751,751,751,751,1
|
|
20231114,125400,158689926,750,750,750,750,0
|
|
20231114,125300,158689926,750,750,750,750,0
|
|
20231114,125200,158689926,750,750,750,750,0
|
|
20231114,125100,158689926,750,750,750,750,13
|
|
20231114,125000,158680176,750,750,750,750,0
|
|
20231114,124900,158680176,750,750,750,750,0
|
|
20231114,124800,158680176,750,750,750,750,14
|
|
20231114,124700,158669676,750,750,750,750,0
|
|
20231114,124600,158669676,750,750,750,750,4
|
|
20231114,124500,158666676,748,748,748,748,2
|
|
20231114,124400,158665180,748,748,748,748,610
|
|
20231114,124300,158208900,748,748,748,748,18
|
|
20231114,124200,158195436,748,748,748,748,0
|
|
20231114,124100,158195436,748,751,751,748,300
|
|
20231114,124000,157971025,752,751,752,751,670
|
|
20231114,123900,157467495,749,749,749,749,0
|
|
20231114,123800,157467495,749,749,749,749,0
|
|
20231114,123700,157467495,749,749,749,749,0
|
|
20231114,123600,157467495,749,749,749,749,0
|
|
20231114,123500,157467495,749,749,749,749,0
|
|
20231114,123400,157467495,749,749,749,749,15
|
|
20231114,123300,157456260,749,752,752,749,1870
|
|
20231114,123200,156055514,752,752,752,752,1
|
|
20231114,123100,156054762,752,752,752,752,0
|
|
20231114,123000,156054762,752,752,752,752,0
|
|
20231114,122900,156054762,752,752,752,752,0
|
|
20231114,122800,156054762,752,752,752,752,0
|
|
20231114,122700,156054762,752,752,752,752,0
|
|
20231114,122600,156054762,752,752,752,752,0
|
|
20231114,122500,156054762,752,752,752,752,0
|
|
20231114,122400,156054762,752,752,752,752,0
|
|
20231114,122300,156054762,752,752,752,752,0
|
|
20231114,122200,156054762,752,752,752,752,0
|
|
20231114,122100,156054762,752,752,752,752,10
|
|
20231114,122000,156047242,752,752,752,752,512
|
|
20231114,121900,155662218,752,752,752,752,1
|
|
20231114,121800,155661466,751,751,751,751,53
|
|
20231114,121700,155621663,751,751,751,751,8
|
|
20231114,121600,155615655,751,751,751,751,35
|
|
20231114,121500,155589370,752,752,752,752,21
|
|
20231114,121400,155573578,752,752,752,752,0
|
|
20231114,121300,155573578,752,752,752,752,0
|
|
20231114,121200,155573578,752,752,752,752,2
|
|
20231114,121100,155572074,752,752,752,752,0
|
|
20231114,121000,155572074,752,752,752,752,5
|
|
20231114,120900,155568314,752,752,752,752,4182
|
|
20231114,120800,152423450,752,752,752,752,5
|
|
20231114,120700,152419690,752,752,752,752,2963
|
|
20231114,120600,150191514,752,752,752,752,34915
|
|
20231114,120500,123935434,752,753,753,752,478
|
|
20231114,120400,123575909,753,753,753,753,0
|
|
20231114,120300,123575909,753,753,753,753,0
|
|
20231114,120200,123575909,753,753,753,753,0
|
|
20231114,120100,123575909,753,753,753,753,22
|
|
20231114,120000,123559343,755,755,755,755,0
|
|
20231114,115900,123559343,755,755,755,755,5
|
|
20231114,115800,123555568,755,755,755,755,120
|
|
20231114,115700,123464968,755,755,755,755,74
|
|
20231114,115600,123409098,755,755,755,755,46
|
|
20231114,115500,123374368,755,755,755,755,0
|
|
20231114,115400,123374368,755,755,755,755,0
|
|
20231114,115300,123374368,755,755,755,755,43
|
|
20231114,115200,123341903,756,756,756,756,597
|
|
20231114,115100,122890571,756,756,756,756,543
|
|
20231114,115000,122480063,756,756,756,756,0
|
|
20231114,114900,122480063,756,756,756,756,5
|
|
20231114,114800,122476283,756,755,756,755,2484
|
|
20231114,114700,120599642,755,755,755,755,0
|
|
20231114,114600,120599642,755,755,755,755,0
|
|
20231114,114500,120599642,755,755,755,755,1
|
|
20231114,114400,120598887,753,755,755,753,24
|
|
20231114,114300,120580813,753,754,755,752,5714
|
|
20231114,114200,116283625,755,755,755,755,0
|
|
20231114,114100,116283625,755,755,755,755,0
|
|
20231114,114000,116283625,755,755,755,755,222
|
|
20231114,113900,116116015,754,754,754,754,200
|
|
20231114,113800,115965215,754,754,754,754,0
|
|
20231114,113700,115965215,754,754,754,754,11
|
|
20231114,113600,115956921,754,754,754,754,745
|
|
20231114,113500,115395191,754,754,754,754,0
|
|
20231114,113400,115395191,754,754,754,754,16
|
|
20231114,113300,115383127,753,753,753,753,2
|
|
20231114,113200,115381621,753,753,753,753,6
|
|
20231114,113100,115377103,752,752,752,752,0
|
|
20231114,113000,115377103,752,752,752,752,0
|
|
20231114,112900,115377103,752,753,753,752,11
|
|
20231114,112800,115368829,752,753,753,752,300
|
|
20231114,112700,115143126,753,753,753,753,2
|
|
20231114,112600,115141620,753,753,753,753,0
|
|
20231114,112500,115141620,753,753,753,753,100
|
|
20231114,112400,115066320,752,752,752,752,0
|
|
20231114,112300,115066320,752,752,752,752,2000
|
|
20231114,112200,113562320,752,753,753,752,3247
|
|
20231114,112100,111120342,754,754,754,754,0
|
|
20231114,112000,111120342,754,754,754,754,0
|
|
20231114,111900,111120342,754,754,754,754,0
|
|
20231114,111800,111120342,754,754,754,754,11
|
|
20231114,111700,111112048,754,754,754,754,236
|
|
20231114,111600,110934104,754,753,754,753,24
|
|
20231114,111500,110916031,752,752,752,752,0
|
|
20231114,111400,110916031,752,752,752,752,0
|
|
20231114,111300,110916031,752,752,752,752,0
|
|
20231114,111200,110916031,752,752,752,752,906
|
|
20231114,111100,110234719,753,753,753,753,0
|
|
20231114,111000,110234719,753,753,753,753,0
|
|
20231114,110900,110234719,753,753,753,753,0
|
|
20231114,110800,110234719,753,753,753,753,5068
|
|
20231114,110700,106418515,753,753,753,753,5
|
|
20231114,110600,106414750,753,753,753,753,0
|
|
20231114,110500,106414750,753,753,753,753,0
|
|
20231114,110400,106414750,753,753,753,753,51
|
|
20231114,110300,106376347,753,752,753,752,101
|
|
20231114,110200,106300394,754,754,754,754,0
|
|
20231114,110100,106300394,754,754,754,754,1
|
|
20231114,110000,106299640,754,754,754,754,2
|
|
20231114,105900,106298132,754,754,755,753,107
|
|
20231114,105800,106217357,757,757,757,757,0
|
|
20231114,105700,106217357,757,754,757,754,1000
|
|
20231114,105600,105460419,757,754,757,754,30
|
|
20231114,105500,105437753,755,755,755,753,97
|
|
20231114,105400,105364696,755,754,759,753,3117
|
|
20231114,105300,103001773,754,754,755,753,16
|
|
20231114,105200,102989711,755,754,755,754,6
|
|
20231114,105100,102985186,754,753,754,753,382
|
|
20231114,105000,102697160,753,753,753,753,2376
|
|
20231114,104900,100908032,753,753,753,753,11
|
|
20231114,104800,100899749,753,753,753,753,0
|
|
20231114,104700,100899749,753,752,753,752,154
|
|
20231114,104600,100783937,753,754,754,752,120
|
|
20231114,104500,100693571,754,753,754,753,3243
|
|
20231114,104400,98249282,753,754,754,753,81
|
|
20231114,104300,98188283,754,754,754,753,104
|
|
20231114,104200,98109869,754,753,754,753,408
|
|
20231114,104100,97802641,752,752,752,752,291
|
|
20231114,104000,97583809,752,751,752,751,819
|
|
20231114,103900,96967923,751,751,751,751,6
|
|
20231114,103800,96963417,751,751,751,751,4
|
|
20231114,103700,96960413,751,751,751,751,0
|
|
20231114,103600,96960413,751,751,751,751,2
|
|
20231114,103500,96958911,751,752,752,748,631
|
|
20231114,103400,96485936,752,752,752,752,52
|
|
20231114,103300,96446832,752,753,753,752,103
|
|
20231114,103200,96369278,753,753,753,753,2
|
|
20231114,103100,96367772,753,754,754,753,386
|
|
20231114,103000,96076730,755,754,755,754,2016
|
|
20231114,102900,94556654,754,753,754,753,2397
|
|
20231114,102800,92751707,752,752,753,752,22
|
|
20231114,102700,92735145,753,753,753,753,0
|
|
20231114,102600,92735145,753,753,753,753,0
|
|
20231114,102500,92735145,753,753,753,753,4
|
|
20231114,102400,92732133,751,756,756,751,263
|
|
20231114,102300,92533800,758,758,758,758,0
|
|
20231114,102200,92533800,758,758,758,757,1561
|
|
20231114,102100,91351592,759,759,759,759,0
|
|
20231114,102000,91351592,759,759,759,759,110
|
|
20231114,101900,91268102,759,760,760,759,183
|
|
20231114,101800,91129066,760,759,760,759,648
|
|
20231114,101700,90637184,759,757,767,757,5270
|
|
20231114,101600,86629409,758,758,758,757,1101
|
|
20231114,101500,85794954,758,759,759,758,2562
|
|
20231114,101400,83850406,759,759,759,758,778
|
|
20231114,101300,83259924,759,758,759,758,1198
|
|
20231114,101200,82351452,758,756,758,756,1674
|
|
20231114,101100,81085287,756,755,756,755,5539
|
|
20231114,101000,76902998,754,753,754,753,406
|
|
20231114,100900,76596894,754,754,755,751,60
|
|
20231114,100800,76551719,755,753,755,752,3868
|
|
20231114,100700,73634372,753,754,755,751,1443
|
|
20231114,100600,72546633,754,751,754,751,5221
|
|
20231114,100500,68615702,751,749,751,749,1671
|
|
20231114,100400,67361979,748,749,750,748,361
|
|
20231114,100300,67091568,750,748,750,748,120
|
|
20231114,100200,67001694,748,748,750,748,118
|
|
20231114,100100,66913329,749,749,750,748,27
|
|
20231114,100000,66893114,749,749,750,742,5231
|
|
20231114,095900,62974469,749,748,749,748,132
|
|
20231114,095800,62875608,747,746,747,746,32
|
|
20231114,095700,62851734,745,745,745,745,1974
|
|
20231114,095600,61381104,745,745,745,745,183
|
|
20231114,095500,61244769,745,747,747,745,1428
|
|
20231114,095400,60180797,748,748,748,748,12
|
|
20231114,095300,60171821,749,749,749,749,0
|
|
20231114,095200,60171821,749,749,749,749,480
|
|
20231114,095100,59812301,749,749,749,749,40
|
|
20231114,095000,59782341,750,750,750,750,198
|
|
20231114,094900,59633841,749,750,750,749,261
|
|
20231114,094800,59438092,750,750,750,749,723
|
|
20231114,094700,58896118,750,750,750,750,300
|
|
20231114,094600,58671118,751,751,751,751,0
|
|
20231114,094500,58671118,751,751,751,750,152
|
|
20231114,094400,58556986,751,752,752,751,89
|
|
20231114,094300,58490135,751,751,753,751,2353
|
|
20231114,094200,56722164,751,750,753,750,2409
|
|
20231114,094100,54912477,750,749,750,749,2782
|
|
20231114,094000,52826345,748,749,749,748,3037
|
|
20231114,093900,50552632,749,749,749,749,1150
|
|
20231114,093800,49691282,749,748,749,748,798
|
|
20231114,093700,49094157,748,746,748,746,750
|
|
20231114,093600,48533457,745,746,746,744,10433
|
|
20231114,093500,40768642,746,746,746,746,1207
|
|
20231114,093400,39868220,747,746,747,746,3817
|
|
20231114,093300,37020737,746,747,747,746,4
|
|
20231114,093200,37017751,747,746,747,746,710
|
|
20231114,093100,36488059,746,745,746,745,90
|
|
20231114,093000,36420943,745,744,745,744,213
|
|
20231114,092900,36262458,744,743,744,743,139
|
|
20231114,092800,36159142,744,746,746,744,10146
|
|
20231114,092700,28599884,745,745,745,745,0
|
|
20231114,092600,28599884,745,745,745,745,252
|
|
20231114,092500,28412144,745,744,746,744,3484
|
|
20231114,092400,25815160,745,745,745,745,2
|
|
20231114,092300,25813670,745,744,745,744,4424
|
|
20231114,092200,22520114,745,744,745,744,4032
|
|
20231114,092100,19518282,745,744,745,744,986
|
|
20231114,092000,18783938,744,744,745,743,4021
|
|
20231114,091900,15792303,744,744,745,743,3430
|
|
20231114,091800,13239365,744,745,747,744,314
|
|
20231114,091700,13005238,745,745,745,745,0
|
|
20231114,091600,13005238,745,744,745,744,509
|
|
20231114,091500,12626333,744,744,744,744,400
|
|
20231114,091400,12328733,744,744,744,744,201
|
|
20231114,091300,12179189,745,745,745,745,1066
|
|
20231114,091200,11385019,745,745,746,744,2160
|
|
20231114,091100,9776341,745,744,745,744,344
|
|
20231114,091000,9520063,744,746,748,742,3119
|
|
20231114,090900,7191485,746,742,746,742,1318
|
|
20231114,090800,6210488,742,741,743,741,4136
|
|
20231114,090700,3144629,741,738,742,738,190
|
|
20231114,090600,3004009,739,737,739,736,1316
|
|
20231114,090500,2033812,737,735,738,735,195
|
|
20231114,090400,1889925,735,731,735,731,23
|
|
20231114,090300,1873062,730,727,730,725,1117
|
|
20231114,090200,1062832,724,724,724,724,0
|
|
20231114,090100,1062832,724,724,724,724,0
|
|
20231114,090000,1062832,724,724,724,724,1468
|