716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,205300,243813983,973,973,973,973,1887
|
|
20231110,205200,243813983,973,973,973,973,0
|
|
20231110,205100,243813983,973,973,973,973,0
|
|
20231110,205000,243813983,973,973,973,973,0
|
|
20231110,204900,243813983,973,973,973,973,0
|
|
20231110,204800,243813983,973,973,973,973,0
|
|
20231110,204700,243813983,973,973,973,973,0
|
|
20231110,204600,243813983,973,973,973,973,0
|
|
20231110,204500,243813983,973,973,973,973,0
|
|
20231110,204400,243813983,973,973,973,973,0
|
|
20231110,204300,243813983,973,973,973,973,0
|
|
20231110,204200,243813983,973,973,973,973,0
|
|
20231110,204100,243813983,973,973,973,973,0
|
|
20231110,204000,243813983,973,973,973,973,0
|
|
20231110,203900,243813983,973,973,973,973,0
|
|
20231110,203800,243813983,973,973,973,973,0
|
|
20231110,203700,243813983,973,973,973,973,0
|
|
20231110,203600,243813983,973,973,973,973,0
|
|
20231110,203500,243813983,973,973,973,973,0
|
|
20231110,203400,243813983,973,973,973,973,0
|
|
20231110,203300,243813983,973,973,973,973,0
|
|
20231110,203200,243813983,973,973,973,973,0
|
|
20231110,203100,243813983,973,973,973,973,0
|
|
20231110,203000,243813983,973,973,973,973,0
|
|
20231110,202900,243813983,973,973,973,973,0
|
|
20231110,202800,243813983,973,973,973,973,0
|
|
20231110,202700,243813983,973,973,973,973,0
|
|
20231110,202600,243813983,973,973,973,973,0
|
|
20231110,202500,243813983,973,973,973,973,0
|
|
20231110,202400,243813983,973,973,973,973,0
|
|
20231110,202300,243813983,973,973,973,973,1887
|
|
20231110,202200,243813983,973,973,973,973,0
|
|
20231110,202100,243813983,973,973,973,973,0
|
|
20231110,202000,243813983,973,973,973,973,0
|
|
20231110,201900,243813983,973,973,973,973,0
|
|
20231110,201800,243813983,973,973,973,973,0
|
|
20231110,201700,243813983,973,973,973,973,0
|
|
20231110,201600,243813983,973,973,973,973,0
|
|
20231110,201500,243813983,973,973,973,973,0
|
|
20231110,201400,243813983,973,973,973,973,0
|
|
20231110,201300,243813983,973,973,973,973,0
|
|
20231110,201200,243813983,973,973,973,973,0
|
|
20231110,201100,243813983,973,973,973,973,0
|
|
20231110,201000,243813983,973,973,973,973,0
|
|
20231110,200900,243813983,973,973,973,973,0
|
|
20231110,200800,243813983,973,973,973,973,0
|
|
20231110,200700,243813983,973,973,973,973,0
|
|
20231110,200600,243813983,973,973,973,973,0
|
|
20231110,200500,243813983,973,973,973,973,0
|
|
20231110,200400,243813983,973,973,973,973,0
|
|
20231110,200300,243813983,973,973,973,973,0
|
|
20231110,200200,243813983,973,973,973,973,0
|
|
20231110,200100,243813983,973,973,973,973,0
|
|
20231110,200000,243813983,973,973,973,973,0
|
|
20231110,195900,243813983,973,973,973,973,0
|
|
20231110,195800,243813983,973,973,973,973,0
|
|
20231110,195700,243813983,973,973,973,973,0
|
|
20231110,195600,243813983,973,973,973,973,0
|
|
20231110,195500,243813983,973,973,973,973,0
|
|
20231110,195400,243813983,973,973,973,973,0
|
|
20231110,195300,243813983,973,973,973,973,1887
|
|
20231110,195200,243813983,973,973,973,973,0
|
|
20231110,195100,243813983,973,973,973,973,0
|
|
20231110,195000,243813983,973,973,973,973,0
|
|
20231110,194900,243813983,973,973,973,973,0
|
|
20231110,194800,243813983,973,973,973,973,0
|
|
20231110,194700,243813983,973,973,973,973,0
|
|
20231110,194600,243813983,973,973,973,973,0
|
|
20231110,194500,243813983,973,973,973,973,0
|
|
20231110,194400,243813983,973,973,973,973,0
|
|
20231110,194300,243813983,973,973,973,973,0
|
|
20231110,194200,243813983,973,973,973,973,0
|
|
20231110,194100,243813983,973,973,973,973,0
|
|
20231110,194000,243813983,973,973,973,973,0
|
|
20231110,193900,243813983,973,973,973,973,0
|
|
20231110,193800,243813983,973,973,973,973,0
|
|
20231110,193700,243813983,973,973,973,973,0
|
|
20231110,193600,243813983,973,973,973,973,0
|
|
20231110,193500,243813983,973,973,973,973,0
|
|
20231110,193400,243813983,973,973,973,973,0
|
|
20231110,193300,243813983,973,973,973,973,0
|
|
20231110,193200,243813983,973,973,973,973,0
|
|
20231110,193100,243813983,973,973,973,973,0
|
|
20231110,193000,243813983,973,973,973,973,0
|
|
20231110,192900,243813983,973,973,973,973,0
|
|
20231110,192800,243813983,973,973,973,973,0
|
|
20231110,192700,243813983,973,973,973,973,0
|
|
20231110,192600,243813983,973,973,973,973,0
|
|
20231110,192500,243813983,973,973,973,973,0
|
|
20231110,192400,243813983,973,973,973,973,0
|
|
20231110,192300,243813983,973,973,973,973,1887
|
|
20231110,192200,243813983,973,973,973,973,0
|
|
20231110,192100,243813983,973,973,973,973,0
|
|
20231110,192000,243813983,973,973,973,973,0
|
|
20231110,191900,243813983,973,973,973,973,0
|
|
20231110,191800,243813983,973,973,973,973,0
|
|
20231110,191700,243813983,973,973,973,973,0
|
|
20231110,191600,243813983,973,973,973,973,0
|
|
20231110,191500,243813983,973,973,973,973,0
|
|
20231110,191400,243813983,973,973,973,973,0
|
|
20231110,191300,243813983,973,973,973,973,0
|
|
20231110,191200,243813983,973,973,973,973,0
|
|
20231110,191100,243813983,973,973,973,973,0
|
|
20231110,191000,243813983,973,973,973,973,0
|
|
20231110,190900,243813983,973,973,973,973,0
|
|
20231110,190800,243813983,973,973,973,973,0
|
|
20231110,190700,243813983,973,973,973,973,0
|
|
20231110,190600,243813983,973,973,973,973,0
|
|
20231110,190500,243813983,973,973,973,973,0
|
|
20231110,190400,243813983,973,973,973,973,0
|
|
20231110,190300,243813983,973,973,973,973,0
|
|
20231110,190200,243813983,973,973,973,973,0
|
|
20231110,190100,243813983,973,973,973,973,0
|
|
20231110,190000,243813983,973,973,973,973,0
|
|
20231110,185900,243813983,973,973,973,973,0
|
|
20231110,185800,243813983,973,973,973,973,0
|
|
20231110,185700,243813983,973,973,973,973,0
|
|
20231110,185600,243813983,973,973,973,973,0
|
|
20231110,185500,243813983,973,973,973,973,0
|
|
20231110,185400,243813983,973,973,973,973,0
|
|
20231110,185300,243813983,973,973,973,973,1887
|
|
20231110,185200,243813983,973,973,973,973,0
|
|
20231110,185100,243813983,973,973,973,973,0
|
|
20231110,185000,243813983,973,973,973,973,0
|
|
20231110,184900,243813983,973,973,973,973,0
|
|
20231110,184800,243813983,973,973,973,973,0
|
|
20231110,184700,243813983,973,973,973,973,0
|
|
20231110,184600,243813983,973,973,973,973,0
|
|
20231110,184500,243813983,973,973,973,973,0
|
|
20231110,184400,243813983,973,973,973,973,0
|
|
20231110,184300,243813983,973,973,973,973,0
|
|
20231110,184200,243813983,973,973,973,973,0
|
|
20231110,184100,243813983,973,973,973,973,0
|
|
20231110,184000,243813983,973,973,973,973,0
|
|
20231110,183900,243813983,973,973,973,973,0
|
|
20231110,183800,243813983,973,973,973,973,0
|
|
20231110,183700,243813983,973,973,973,973,0
|
|
20231110,183600,243813983,973,973,973,973,0
|
|
20231110,183500,243813983,973,973,973,973,0
|
|
20231110,183400,243813983,973,973,973,973,0
|
|
20231110,183300,243813983,973,973,973,973,0
|
|
20231110,183200,243813983,973,973,973,973,0
|
|
20231110,183100,243813983,973,973,973,973,0
|
|
20231110,183000,243813983,973,973,973,973,0
|
|
20231110,182900,243813983,973,973,973,973,0
|
|
20231110,182800,243813983,973,973,973,973,0
|
|
20231110,182700,243813983,973,973,973,973,0
|
|
20231110,182600,243813983,973,973,973,973,0
|
|
20231110,182500,243813983,973,973,973,973,0
|
|
20231110,182400,243813983,973,973,973,973,0
|
|
20231110,182300,243813983,973,973,973,973,1887
|
|
20231110,182200,243813983,973,973,973,973,0
|
|
20231110,182100,243813983,973,973,973,973,0
|
|
20231110,182000,243813983,973,973,973,973,0
|
|
20231110,181900,243813983,973,973,973,973,0
|
|
20231110,181800,243813983,973,973,973,973,0
|
|
20231110,181700,243813983,973,973,973,973,0
|
|
20231110,181600,243813983,973,973,973,973,0
|
|
20231110,181500,243813983,973,973,973,973,0
|
|
20231110,181400,243813983,973,973,973,973,0
|
|
20231110,181300,243813983,973,973,973,973,0
|
|
20231110,181200,243813983,973,973,973,973,0
|
|
20231110,181100,243813983,973,973,973,973,0
|
|
20231110,181000,243813983,973,973,973,973,0
|
|
20231110,180900,243813983,973,973,973,973,0
|
|
20231110,180800,243813983,973,973,973,973,0
|
|
20231110,180700,243813983,973,973,973,973,0
|
|
20231110,180600,243813983,973,973,973,973,0
|
|
20231110,180500,243813983,973,973,973,973,0
|
|
20231110,180400,243813983,973,973,973,973,0
|
|
20231110,180300,243813983,973,973,973,973,0
|
|
20231110,180200,243813983,973,973,973,973,0
|
|
20231110,180100,243813983,973,973,973,973,0
|
|
20231110,180000,243813983,973,973,973,973,0
|
|
20231110,175900,243813983,973,973,973,973,0
|
|
20231110,175800,243813983,973,973,973,973,0
|
|
20231110,175700,243813983,973,973,973,973,0
|
|
20231110,175600,243813983,973,973,973,973,0
|
|
20231110,175500,243813983,973,973,973,973,0
|
|
20231110,175400,243813983,973,973,973,973,0
|
|
20231110,175300,243813983,973,973,973,973,1887
|
|
20231110,175200,243813983,973,973,973,973,0
|
|
20231110,175100,243813983,973,973,973,973,0
|
|
20231110,175000,243813983,973,973,973,973,0
|
|
20231110,174900,243813983,973,973,973,973,0
|
|
20231110,174800,243813983,973,973,973,973,0
|
|
20231110,174700,243813983,973,973,973,973,0
|
|
20231110,174600,243813983,973,973,973,973,0
|
|
20231110,174500,243813983,973,973,973,973,0
|
|
20231110,174400,243813983,973,973,973,973,0
|
|
20231110,174300,243813983,973,973,973,973,0
|
|
20231110,174200,243813983,973,973,973,973,0
|
|
20231110,174100,243813983,973,973,973,973,0
|
|
20231110,174000,243813983,973,973,973,973,0
|
|
20231110,173900,243813983,973,973,973,973,0
|
|
20231110,173800,243813983,973,973,973,973,0
|
|
20231110,173700,243813983,973,973,973,973,0
|
|
20231110,173600,243813983,973,973,973,973,0
|
|
20231110,173500,243813983,973,973,973,973,0
|
|
20231110,173400,243813983,973,973,973,973,0
|
|
20231110,173300,243813983,973,973,973,973,0
|
|
20231110,173200,243813983,973,973,973,973,0
|
|
20231110,173100,243813983,973,973,973,973,0
|
|
20231110,173000,243813983,973,973,973,973,0
|
|
20231110,172900,243813983,973,973,973,973,0
|
|
20231110,172800,243813983,973,973,973,973,0
|
|
20231110,172700,243813983,973,973,973,973,0
|
|
20231110,172600,243813983,973,973,973,973,0
|
|
20231110,172500,243813983,973,973,973,973,0
|
|
20231110,172400,243813983,973,973,973,973,0
|
|
20231110,172300,243813983,973,973,973,973,1887
|
|
20231110,172200,243813983,973,973,973,973,0
|
|
20231110,172100,243813983,973,973,973,973,0
|
|
20231110,172000,243813983,973,973,973,973,0
|
|
20231110,171900,243813983,973,973,973,973,0
|
|
20231110,171800,243813983,973,973,973,973,0
|
|
20231110,171700,243813983,973,973,973,973,0
|
|
20231110,171600,243813983,973,973,973,973,0
|
|
20231110,171500,243813983,973,973,973,973,0
|
|
20231110,171400,243813983,973,973,973,973,0
|
|
20231110,171300,243813983,973,973,973,973,0
|
|
20231110,171200,243813983,973,973,973,973,0
|
|
20231110,171100,243813983,973,973,973,973,0
|
|
20231110,171000,243813983,973,973,973,973,0
|
|
20231110,170900,243813983,973,973,973,973,0
|
|
20231110,170800,243813983,973,973,973,973,0
|
|
20231110,170700,243813983,973,973,973,973,0
|
|
20231110,170600,243813983,973,973,973,973,0
|
|
20231110,170500,243813983,973,973,973,973,0
|
|
20231110,170400,243813983,973,973,973,973,0
|
|
20231110,170300,243813983,973,973,973,973,0
|
|
20231110,170200,243813983,973,973,973,973,0
|
|
20231110,170100,243813983,973,973,973,973,0
|
|
20231110,170000,243813983,973,973,973,973,0
|
|
20231110,165900,243813983,973,973,973,973,0
|
|
20231110,165800,243813983,973,973,973,973,0
|
|
20231110,165700,243813983,973,973,973,973,0
|
|
20231110,165600,243813983,973,973,973,973,0
|
|
20231110,165500,243813983,973,973,973,973,0
|
|
20231110,165400,243813983,973,973,973,973,0
|
|
20231110,165300,243813983,973,973,973,973,1887
|
|
20231110,165200,243813983,973,973,973,973,0
|
|
20231110,165100,243813983,973,973,973,973,0
|
|
20231110,165000,243813983,973,973,973,973,0
|
|
20231110,164900,243813983,973,973,973,973,0
|
|
20231110,164800,243813983,973,973,973,973,0
|
|
20231110,164700,243813983,973,973,973,973,0
|
|
20231110,164600,243813983,973,973,973,973,0
|
|
20231110,164500,243813983,973,973,973,973,0
|
|
20231110,164400,243813983,973,973,973,973,0
|
|
20231110,164300,243813983,973,973,973,973,0
|
|
20231110,164200,243813983,973,973,973,973,0
|
|
20231110,164100,243813983,973,973,973,973,0
|
|
20231110,164000,243813983,973,973,973,973,0
|
|
20231110,163900,243813983,973,973,973,973,0
|
|
20231110,163800,243813983,973,973,973,973,0
|
|
20231110,163700,243813983,973,973,973,973,0
|
|
20231110,163600,243813983,973,973,973,973,0
|
|
20231110,163500,243813983,973,973,973,973,0
|
|
20231110,163400,243813983,973,973,973,973,0
|
|
20231110,163300,243813983,973,973,973,973,0
|
|
20231110,163200,243813983,973,973,973,973,0
|
|
20231110,163100,243813983,973,973,973,973,0
|
|
20231110,163000,243813983,973,973,973,973,0
|
|
20231110,162900,243813983,973,973,973,973,0
|
|
20231110,162800,243813983,973,973,973,973,0
|
|
20231110,162700,243813983,973,973,973,973,0
|
|
20231110,162600,243813983,973,973,973,973,0
|
|
20231110,162500,243813983,973,973,973,973,0
|
|
20231110,162400,243813983,973,973,973,973,0
|
|
20231110,162300,243813983,973,973,973,973,1887
|
|
20231110,162200,243813983,973,973,973,973,0
|
|
20231110,162100,243813983,973,973,973,973,0
|
|
20231110,162000,243813983,973,973,973,973,0
|
|
20231110,161900,243813983,973,973,973,973,0
|
|
20231110,161800,243813983,973,973,973,973,0
|
|
20231110,161700,243813983,973,973,973,973,0
|
|
20231110,161600,243813983,973,973,973,973,0
|
|
20231110,161500,243813983,973,973,973,973,0
|
|
20231110,161400,243813983,973,973,973,973,0
|
|
20231110,161300,243813983,973,973,973,973,0
|
|
20231110,161200,243813983,973,973,973,973,0
|
|
20231110,161100,243813983,973,973,973,973,0
|
|
20231110,161000,243813983,973,973,973,973,0
|
|
20231110,160900,243813983,973,973,973,973,0
|
|
20231110,160800,243813983,973,973,973,973,0
|
|
20231110,160700,243813983,973,973,973,973,0
|
|
20231110,160600,243813983,973,973,973,973,0
|
|
20231110,160500,243813983,973,973,973,973,0
|
|
20231110,160400,243813983,973,973,973,973,0
|
|
20231110,160300,243813983,973,973,973,973,0
|
|
20231110,160200,243813983,973,973,973,973,0
|
|
20231110,160100,243813983,973,973,973,973,0
|
|
20231110,160000,243813983,973,973,973,973,0
|
|
20231110,155900,243813983,973,973,973,973,0
|
|
20231110,155800,243813983,973,973,973,973,0
|
|
20231110,155700,243813983,973,973,973,973,0
|
|
20231110,155600,243813983,973,973,973,973,0
|
|
20231110,155500,243813983,973,973,973,973,0
|
|
20231110,155400,243813983,973,973,973,973,0
|
|
20231110,155300,243813983,973,973,973,973,1887
|
|
20231110,155200,243813983,973,973,973,973,0
|
|
20231110,155100,243813983,973,973,973,973,0
|
|
20231110,155000,243813983,973,973,973,973,0
|
|
20231110,154900,243813983,973,973,973,973,0
|
|
20231110,154800,243813983,973,973,973,973,0
|
|
20231110,154700,243813983,973,973,973,973,0
|
|
20231110,154600,243813983,973,973,973,973,0
|
|
20231110,154500,243813983,973,973,973,973,0
|
|
20231110,154400,243813983,973,973,973,973,0
|
|
20231110,154300,243813983,973,973,973,973,0
|
|
20231110,154200,243813983,973,973,973,973,0
|
|
20231110,154100,243813983,973,973,973,973,0
|
|
20231110,154000,243813983,973,973,973,973,0
|
|
20231110,153900,243813983,973,973,973,973,0
|
|
20231110,153800,243813983,973,973,973,973,0
|
|
20231110,153700,243813983,973,973,973,973,0
|
|
20231110,153600,243813983,973,973,973,973,0
|
|
20231110,153500,243813983,973,973,973,973,0
|
|
20231110,153400,243813983,973,973,973,973,0
|
|
20231110,153300,243813983,973,973,973,973,0
|
|
20231110,153200,243813983,973,973,973,973,0
|
|
20231110,153100,243813983,973,973,973,973,0
|
|
20231110,153000,243813983,973,973,973,973,1887
|
|
20231110,152900,241977932,972,972,972,972,0
|
|
20231110,152800,241977932,972,972,972,972,0
|
|
20231110,152700,241977932,972,972,972,972,0
|
|
20231110,152600,241977932,972,972,972,972,0
|
|
20231110,152500,241977932,972,972,972,972,0
|
|
20231110,152400,241977932,972,972,972,972,0
|
|
20231110,152300,241977932,972,972,972,972,0
|
|
20231110,152200,241977932,972,972,972,972,0
|
|
20231110,152100,241977932,972,972,972,972,0
|
|
20231110,152000,241977932,972,972,972,972,0
|
|
20231110,151900,241977932,972,972,972,972,65
|
|
20231110,151800,241914752,972,972,972,972,810
|
|
20231110,151700,241127432,972,971,972,971,1141
|
|
20231110,151600,240019480,971,971,971,971,0
|
|
20231110,151500,240019480,971,972,972,971,2044
|
|
20231110,151400,238034365,973,972,973,971,1251
|
|
20231110,151300,236819011,972,972,972,972,41
|
|
20231110,151200,236779159,972,972,972,972,1000
|
|
20231110,151100,235807159,972,972,972,972,550
|
|
20231110,151000,235272559,972,972,973,971,245
|
|
20231110,150900,235034428,972,972,972,972,227
|
|
20231110,150800,234813784,971,972,973,971,876
|
|
20231110,150700,233962765,972,972,972,972,30
|
|
20231110,150600,233933605,972,973,973,972,4000
|
|
20231110,150500,230044592,973,973,973,973,300
|
|
20231110,150400,229752692,973,973,973,973,18
|
|
20231110,150300,229735178,973,974,974,973,114
|
|
20231110,150200,229624145,973,973,973,973,6380
|
|
20231110,150100,223416405,975,973,975,973,34
|
|
20231110,150000,223383257,975,974,975,974,39
|
|
20231110,145900,223345270,974,974,974,974,50
|
|
20231110,145800,223296570,974,974,974,974,1025
|
|
20231110,145700,222298220,974,974,974,974,2818
|
|
20231110,145600,219553488,975,975,975,975,11
|
|
20231110,145500,219542763,974,974,974,974,116
|
|
20231110,145400,219429779,974,974,974,974,107
|
|
20231110,145300,219325561,974,974,974,974,2
|
|
20231110,145200,219323613,973,974,974,973,3252
|
|
20231110,145100,216156204,975,975,975,975,302
|
|
20231110,145000,215861754,975,975,975,975,11
|
|
20231110,144900,215851029,975,975,975,975,0
|
|
20231110,144800,215851029,975,975,975,975,202
|
|
20231110,144700,215654079,975,975,975,975,0
|
|
20231110,144600,215654079,975,975,975,975,23
|
|
20231110,144500,215631654,975,975,975,975,12
|
|
20231110,144400,215619954,975,975,975,975,0
|
|
20231110,144300,215619954,975,975,975,975,1251
|
|
20231110,144200,214400229,975,975,975,975,0
|
|
20231110,144100,214400229,975,975,975,975,401
|
|
20231110,144000,214009254,975,975,975,974,883
|
|
20231110,143900,213148709,975,975,975,975,7
|
|
20231110,143800,213141884,975,975,975,975,7
|
|
20231110,143700,213135059,975,975,975,975,17
|
|
20231110,143600,213118484,975,975,975,975,144
|
|
20231110,143500,212978084,975,975,975,975,0
|
|
20231110,143400,212978084,975,975,975,975,0
|
|
20231110,143300,212978084,975,975,975,975,10
|
|
20231110,143200,212968334,975,977,977,975,32
|
|
20231110,143100,212937094,977,975,977,974,917
|
|
20231110,143000,212043920,977,975,977,975,28
|
|
20231110,142900,212016610,975,975,975,975,63
|
|
20231110,142800,211955185,975,976,976,975,149
|
|
20231110,142700,211809899,976,976,977,976,405
|
|
20231110,142600,211414609,976,976,976,976,134
|
|
20231110,142500,211283825,976,976,976,976,102
|
|
20231110,142400,211184273,976,975,976,975,72
|
|
20231110,142300,211114041,975,975,975,975,342
|
|
20231110,142200,210780591,975,975,975,975,20
|
|
20231110,142100,210761091,975,975,975,975,10
|
|
20231110,142000,210751341,975,975,975,975,20
|
|
20231110,141900,210731841,975,975,975,975,9
|
|
20231110,141800,210723066,976,975,976,975,2000
|
|
20231110,141700,208771622,975,975,975,975,78
|
|
20231110,141600,208695572,975,975,975,975,6
|
|
20231110,141500,208689722,975,975,975,975,498
|
|
20231110,141400,208204172,978,978,978,978,21
|
|
20231110,141300,208183634,978,978,978,978,9
|
|
20231110,141200,208174832,978,976,978,976,15
|
|
20231110,141100,208160182,976,976,978,976,68
|
|
20231110,141000,208093812,976,976,976,976,10
|
|
20231110,140900,208084052,974,978,978,974,41
|
|
20231110,140800,208044086,978,977,978,977,2100
|
|
20231110,140700,205990793,977,977,977,974,3581
|
|
20231110,140600,202501393,974,974,974,974,0
|
|
20231110,140500,202501393,974,974,974,974,0
|
|
20231110,140400,202501393,974,974,974,974,0
|
|
20231110,140300,202501393,974,975,975,974,32
|
|
20231110,140200,202470203,975,975,975,975,480
|
|
20231110,140100,202002203,975,975,975,975,0
|
|
20231110,140000,202002203,975,975,975,975,0
|
|
20231110,135900,202002203,975,975,975,975,422
|
|
20231110,135800,201590753,975,975,975,975,288
|
|
20231110,135700,201309953,976,976,976,976,0
|
|
20231110,135600,201309953,976,976,977,976,12
|
|
20231110,135500,201298231,975,975,975,975,0
|
|
20231110,135400,201298231,975,975,977,975,519
|
|
20231110,135300,200792006,977,977,977,977,12
|
|
20231110,135200,200780282,977,977,977,977,15
|
|
20231110,135100,200765627,977,977,977,977,101
|
|
20231110,135000,200666950,977,977,977,977,0
|
|
20231110,134900,200666950,977,977,977,977,0
|
|
20231110,134800,200666950,977,975,977,975,108
|
|
20231110,134700,200561648,975,975,975,975,2
|
|
20231110,134600,200559698,977,977,977,977,122
|
|
20231110,134500,200440504,974,974,974,974,0
|
|
20231110,134400,200440504,974,974,974,974,7
|
|
20231110,134300,200433686,974,974,974,974,0
|
|
20231110,134200,200433686,974,974,974,974,971
|
|
20231110,134100,199487932,974,974,974,974,382
|
|
20231110,134000,199115864,974,974,974,974,1
|
|
20231110,133900,199114890,974,974,974,974,149
|
|
20231110,133800,198969764,974,974,974,974,4
|
|
20231110,133700,198965868,974,974,974,974,3
|
|
20231110,133600,198962946,973,974,974,973,618
|
|
20231110,133500,198361500,974,974,977,973,1288
|
|
20231110,133400,197107651,975,975,975,975,673
|
|
20231110,133300,196451476,975,976,976,975,548
|
|
20231110,133200,195916671,975,976,976,975,799
|
|
20231110,133100,195137145,976,976,976,976,124
|
|
20231110,133000,195016121,976,974,976,974,534
|
|
20231110,132900,194495937,976,976,976,976,4
|
|
20231110,132800,194492033,974,974,974,974,125
|
|
20231110,132700,194370283,974,975,975,974,1790
|
|
20231110,132600,192626813,975,975,975,975,0
|
|
20231110,132500,192626813,975,975,975,975,130
|
|
20231110,132400,192500063,975,975,975,975,1
|
|
20231110,132300,192499088,975,975,975,975,1498
|
|
20231110,132200,191038538,975,976,976,975,1840
|
|
20231110,132100,189244536,976,977,977,976,65
|
|
20231110,132000,189181076,977,975,977,975,5144
|
|
20231110,131900,184165276,977,977,977,977,20
|
|
20231110,131800,184145736,977,977,977,977,189
|
|
20231110,131700,183961083,977,977,977,977,14
|
|
20231110,131600,183947405,977,978,978,975,14354
|
|
20231110,131500,169933122,977,977,977,977,564
|
|
20231110,131400,169382094,978,980,980,978,348
|
|
20231110,131300,169041130,978,978,978,978,340
|
|
20231110,131200,168708610,977,978,978,977,312
|
|
20231110,131100,168403686,978,978,978,978,12
|
|
20231110,131000,168391950,978,978,978,978,5
|
|
20231110,130900,168387060,978,978,979,978,723
|
|
20231110,130800,167679864,978,978,978,978,35
|
|
20231110,130700,167645634,978,978,978,978,0
|
|
20231110,130600,167645634,978,978,978,978,0
|
|
20231110,130500,167645634,978,978,978,978,0
|
|
20231110,130400,167645634,978,978,978,978,0
|
|
20231110,130300,167645634,978,978,978,978,1486
|
|
20231110,130200,166192326,978,978,978,978,0
|
|
20231110,130100,166192326,978,979,979,978,11
|
|
20231110,130000,166181558,979,979,979,979,73
|
|
20231110,125900,166110091,980,980,980,980,30
|
|
20231110,125800,166080691,980,980,980,980,11
|
|
20231110,125700,166069911,980,980,980,980,2
|
|
20231110,125600,166067951,980,980,980,980,11
|
|
20231110,125500,166057171,980,979,980,979,516
|
|
20231110,125400,165551991,979,979,979,979,0
|
|
20231110,125300,165551991,979,979,979,979,5
|
|
20231110,125200,165547096,979,979,979,979,0
|
|
20231110,125100,165547096,979,979,979,979,66
|
|
20231110,125000,165482482,979,979,979,979,0
|
|
20231110,124900,165482482,979,978,979,978,21
|
|
20231110,124800,165461933,979,979,979,979,7
|
|
20231110,124700,165455080,978,978,978,978,104
|
|
20231110,124600,165353368,979,978,979,978,6
|
|
20231110,124500,165347498,978,978,978,978,803
|
|
20231110,124400,164562164,978,978,978,978,36
|
|
20231110,124300,164526956,978,978,978,978,629
|
|
20231110,124200,163911794,979,978,979,978,60
|
|
20231110,124100,163853084,978,978,978,978,462
|
|
20231110,124000,163401248,978,978,978,978,5
|
|
20231110,123900,163396358,977,978,978,977,5169
|
|
20231110,123800,158343937,979,979,979,979,98
|
|
20231110,123700,158247995,979,980,980,979,4502
|
|
20231110,123600,153840512,980,980,980,980,123
|
|
20231110,123500,153719972,980,981,981,980,11563
|
|
20231110,123400,142388225,981,981,981,981,4
|
|
20231110,123300,142384301,982,982,982,980,130
|
|
20231110,123200,142256645,982,982,982,982,15
|
|
20231110,123100,142241915,981,981,981,981,209
|
|
20231110,123000,142036886,982,983,983,982,111
|
|
20231110,122900,141927776,983,981,983,981,37
|
|
20231110,122800,141891477,981,981,981,981,0
|
|
20231110,122700,141891477,981,981,982,981,1384
|
|
20231110,122600,140533723,981,981,981,981,1
|
|
20231110,122500,140532742,981,981,981,981,170
|
|
20231110,122400,140365972,981,981,981,981,100
|
|
20231110,122300,140267872,981,980,981,980,1000
|
|
20231110,122200,139287372,980,981,981,980,5000
|
|
20231110,122100,134386872,980,980,980,980,1
|
|
20231110,122000,134385892,981,982,982,981,1045
|
|
20231110,121900,133360717,982,982,982,982,39
|
|
20231110,121800,133322419,982,982,982,982,10
|
|
20231110,121700,133312599,982,982,982,982,1000
|
|
20231110,121600,132330599,982,982,982,982,1
|
|
20231110,121500,132329617,982,981,982,981,3001
|
|
20231110,121400,129385635,982,982,982,982,110
|
|
20231110,121300,129277615,982,982,982,982,0
|
|
20231110,121200,129277615,982,982,982,982,0
|
|
20231110,121100,129277615,982,982,982,982,43
|
|
20231110,121000,129235389,982,982,982,982,61
|
|
20231110,120900,129175487,982,982,982,982,42
|
|
20231110,120800,129134243,982,982,982,981,596
|
|
20231110,120700,128549471,982,982,982,982,10
|
|
20231110,120600,128539651,981,982,982,981,3011
|
|
20231110,120500,125585849,982,982,983,982,3224
|
|
20231110,120400,122419877,982,982,982,982,1000
|
|
20231110,120300,121437877,983,982,983,982,601
|
|
20231110,120200,120847594,983,983,983,983,500
|
|
20231110,120100,120356094,983,983,983,983,1009
|
|
20231110,120000,119364247,983,983,983,983,1612
|
|
20231110,115900,117779651,983,984,984,983,1743
|
|
20231110,115800,116064839,983,983,983,983,200
|
|
20231110,115700,115868239,983,983,983,983,6
|
|
20231110,115600,115862341,983,982,983,982,1004
|
|
20231110,115500,114876409,982,982,982,982,0
|
|
20231110,115400,114876409,982,982,982,982,3020
|
|
20231110,115300,111910769,982,982,982,982,1414
|
|
20231110,115200,110522221,983,983,983,983,45
|
|
20231110,115100,110477986,983,984,984,983,2683
|
|
20231110,115000,107840567,984,984,984,984,0
|
|
20231110,114900,107840567,984,984,984,984,100
|
|
20231110,114800,107742167,984,984,984,984,0
|
|
20231110,114700,107742167,984,984,984,984,0
|
|
20231110,114600,107742167,984,984,984,984,11
|
|
20231110,114500,107731343,984,984,984,984,1108
|
|
20231110,114400,106641071,986,986,986,986,0
|
|
20231110,114300,106641071,986,986,986,986,15
|
|
20231110,114200,106626281,984,984,984,984,0
|
|
20231110,114100,106626281,984,984,984,984,0
|
|
20231110,114000,106626281,984,984,984,984,0
|
|
20231110,113900,106626281,984,984,984,984,0
|
|
20231110,113800,106626281,984,984,984,984,1
|
|
20231110,113700,106625297,984,985,985,984,301
|
|
20231110,113600,106328813,984,984,984,984,0
|
|
20231110,113500,106328813,984,984,984,984,341
|
|
20231110,113400,105993269,984,985,985,984,104
|
|
20231110,113300,105890924,985,985,985,985,1
|
|
20231110,113200,105889939,984,984,984,984,17
|
|
20231110,113100,105873211,984,984,984,984,3
|
|
20231110,113000,105870259,984,984,984,984,1023
|
|
20231110,112900,104863627,985,985,985,985,0
|
|
20231110,112800,104863627,985,985,985,985,4
|
|
20231110,112700,104859687,984,984,984,984,0
|
|
20231110,112600,104859687,984,984,984,984,0
|
|
20231110,112500,104859687,984,984,984,984,100
|
|
20231110,112400,104761287,985,985,985,985,10
|
|
20231110,112300,104751437,983,983,983,983,0
|
|
20231110,112200,104751437,983,983,983,983,0
|
|
20231110,112100,104751437,983,983,983,983,0
|
|
20231110,112000,104751437,983,983,983,983,0
|
|
20231110,111900,104751437,983,983,983,983,0
|
|
20231110,111800,104751437,983,984,984,983,201
|
|
20231110,111700,104553847,984,984,984,984,0
|
|
20231110,111600,104553847,984,984,984,984,0
|
|
20231110,111500,104553847,984,984,984,984,0
|
|
20231110,111400,104553847,984,984,984,984,0
|
|
20231110,111300,104553847,984,984,984,984,0
|
|
20231110,111200,104553847,984,984,984,984,0
|
|
20231110,111100,104553847,984,985,985,984,2010
|
|
20231110,111000,102575833,987,987,987,987,0
|
|
20231110,110900,102575833,987,987,987,987,0
|
|
20231110,110800,102575833,987,987,987,987,0
|
|
20231110,110700,102575833,987,987,987,987,0
|
|
20231110,110600,102575833,987,987,987,987,0
|
|
20231110,110500,102575833,987,987,987,987,2
|
|
20231110,110400,102573859,987,987,987,987,0
|
|
20231110,110300,102573859,987,987,987,987,0
|
|
20231110,110200,102573859,987,987,987,987,3
|
|
20231110,110100,102570898,985,985,985,985,1
|
|
20231110,110000,102569913,985,987,987,985,21
|
|
20231110,105900,102549222,987,987,987,987,6
|
|
20231110,105800,102543300,988,988,988,988,10
|
|
20231110,105700,102533420,988,988,988,988,0
|
|
20231110,105600,102533420,988,988,988,988,0
|
|
20231110,105500,102533420,988,985,988,985,101
|
|
20231110,105400,102433932,985,986,986,985,223
|
|
20231110,105300,102214268,986,986,986,986,10
|
|
20231110,105200,102204408,988,988,988,988,5
|
|
20231110,105100,102199468,988,985,988,981,6540
|
|
20231110,105000,95776830,985,985,985,985,0
|
|
20231110,104900,95776830,985,985,985,985,0
|
|
20231110,104800,95776830,985,985,985,985,0
|
|
20231110,104700,95776830,985,985,985,985,520
|
|
20231110,104600,95264630,985,985,985,985,5
|
|
20231110,104500,95259705,985,985,985,985,8
|
|
20231110,104400,95251825,985,985,985,985,306
|
|
20231110,104300,94950415,985,985,985,985,33
|
|
20231110,104200,94917910,984,983,984,983,464
|
|
20231110,104100,94461668,984,984,984,984,66
|
|
20231110,104000,94396724,983,984,984,983,86
|
|
20231110,103900,94312101,984,984,984,984,5
|
|
20231110,103800,94307181,984,984,984,984,9
|
|
20231110,103700,94298325,984,984,984,984,11
|
|
20231110,103600,94287501,984,984,984,984,16
|
|
20231110,103500,94271757,984,984,984,984,54
|
|
20231110,103400,94218621,985,985,985,985,24
|
|
20231110,103300,94194981,985,983,985,983,1039
|
|
20231110,103200,93173638,985,984,985,983,3788
|
|
20231110,103100,89448630,985,986,986,985,10178
|
|
20231110,103000,79422790,987,987,987,987,0
|
|
20231110,102900,79422790,987,987,987,987,1
|
|
20231110,102800,79421803,988,988,988,988,0
|
|
20231110,102700,79421803,988,988,988,988,5
|
|
20231110,102600,79416863,988,988,988,988,21
|
|
20231110,102500,79396115,988,988,988,988,0
|
|
20231110,102400,79396115,988,988,988,988,1
|
|
20231110,102300,79395127,986,986,986,986,972
|
|
20231110,102200,78436735,986,985,986,985,2236
|
|
20231110,102100,76234040,986,989,989,986,4128
|
|
20231110,102000,72163531,989,987,989,987,102
|
|
20231110,101900,72062755,987,987,987,987,4
|
|
20231110,101800,72058807,986,986,986,986,16
|
|
20231110,101700,72043031,986,986,986,986,229
|
|
20231110,101600,71817237,987,988,988,987,72
|
|
20231110,101500,71746163,989,989,989,989,20
|
|
20231110,101400,71726383,989,989,989,989,15
|
|
20231110,101300,71711548,989,989,989,989,1
|
|
20231110,101200,71710559,988,988,988,988,0
|
|
20231110,101100,71710559,988,988,988,988,1
|
|
20231110,101000,71709571,987,987,987,987,0
|
|
20231110,100900,71709571,987,987,987,987,0
|
|
20231110,100800,71709571,987,987,987,987,0
|
|
20231110,100700,71709571,987,987,987,987,106
|
|
20231110,100600,71604949,986,986,986,986,0
|
|
20231110,100500,71604949,986,986,986,986,0
|
|
20231110,100400,71604949,986,986,986,986,0
|
|
20231110,100300,71604949,986,986,986,986,600
|
|
20231110,100200,71013349,986,990,990,986,7374
|
|
20231110,100100,63740997,989,989,990,989,21
|
|
20231110,100000,63720218,990,989,990,985,13857
|
|
20231110,095900,50066715,989,989,989,989,0
|
|
20231110,095800,50066715,989,989,989,989,0
|
|
20231110,095700,50066715,989,989,989,989,0
|
|
20231110,095600,50066715,989,989,989,989,5
|
|
20231110,095500,50061770,989,989,989,989,800
|
|
20231110,095400,49270570,989,989,989,989,110
|
|
20231110,095300,49161780,989,989,989,989,0
|
|
20231110,095200,49161780,989,989,989,989,0
|
|
20231110,095100,49161780,989,989,989,989,0
|
|
20231110,095000,49161780,989,989,989,989,1
|
|
20231110,094900,49160791,989,988,989,988,781
|
|
20231110,094800,48388534,985,985,985,985,1
|
|
20231110,094700,48387549,988,988,988,988,10
|
|
20231110,094600,48377669,988,988,988,988,30
|
|
20231110,094500,48348029,988,988,988,988,2
|
|
20231110,094400,48346053,988,988,988,988,15
|
|
20231110,094300,48331233,988,988,988,988,200
|
|
20231110,094200,48133633,989,989,989,989,191
|
|
20231110,094100,47944734,989,989,989,989,1
|
|
20231110,094000,47943745,989,989,989,989,6
|
|
20231110,093900,47937811,989,989,989,989,100
|
|
20231110,093800,47838911,989,984,989,984,11
|
|
20231110,093700,47828082,984,989,989,984,135
|
|
20231110,093600,47694687,989,989,989,989,112
|
|
20231110,093500,47583919,989,989,989,989,8
|
|
20231110,093400,47576007,989,989,989,983,269
|
|
20231110,093300,47311405,989,989,989,989,2
|
|
20231110,093200,47309427,989,989,989,983,5913
|
|
20231110,093100,41492322,985,986,986,985,2500
|
|
20231110,093000,39029722,985,985,985,985,0
|
|
20231110,092900,39029722,985,986,986,985,200
|
|
20231110,092800,38832617,985,991,991,985,4031
|
|
20231110,092700,34861225,991,991,991,990,1432
|
|
20231110,092600,33442114,990,990,990,990,13
|
|
20231110,092500,33429244,990,990,990,990,0
|
|
20231110,092400,33429244,990,991,991,990,102
|
|
20231110,092300,33328214,991,990,991,988,820
|
|
20231110,092200,32516974,990,990,990,990,0
|
|
20231110,092100,32516974,990,990,990,990,1
|
|
20231110,092000,32515984,990,987,990,986,310
|
|
20231110,091900,32209769,986,986,986,986,20
|
|
20231110,091800,32190049,986,986,986,986,4
|
|
20231110,091700,32186105,985,986,986,985,7157
|
|
20231110,091600,25132850,991,991,991,991,40
|
|
20231110,091500,25093210,991,987,991,986,1188
|
|
20231110,091400,23921533,987,988,989,987,1024
|
|
20231110,091300,22909709,987,987,987,987,0
|
|
20231110,091200,22909709,987,988,989,985,4713
|
|
20231110,091100,18257889,988,989,989,988,1336
|
|
20231110,091000,16937918,989,990,990,989,600
|
|
20231110,090900,16344064,991,994,994,991,27
|
|
20231110,090800,16317244,991,990,994,990,1109
|
|
20231110,090700,15218932,991,991,991,990,2589
|
|
20231110,090600,12655317,991,993,993,988,7100
|
|
20231110,090500,5623419,993,995,995,993,39
|
|
20231110,090400,5584688,995,995,995,995,286
|
|
20231110,090300,5300118,995,993,995,992,3002
|
|
20231110,090200,2321697,994,995,995,994,401
|
|
20231110,090100,1923003,994,996,996,994,327
|
|
20231110,090000,1597737,996,1000,1000,996,1599
|