594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185100,149028115,774,774,774,774,3837
|
|
20231106,185000,149028115,774,774,774,774,0
|
|
20231106,184900,149028115,774,774,774,774,0
|
|
20231106,184800,149028115,774,774,774,774,0
|
|
20231106,184700,149028115,774,774,774,774,0
|
|
20231106,184600,149028115,774,774,774,774,0
|
|
20231106,184500,149028115,774,774,774,774,0
|
|
20231106,184400,149028115,774,774,774,774,0
|
|
20231106,184300,149028115,774,774,774,774,0
|
|
20231106,184200,149028115,774,774,774,774,0
|
|
20231106,184100,149028115,774,774,774,774,0
|
|
20231106,184000,149028115,774,774,774,774,0
|
|
20231106,183900,149028115,774,774,774,774,0
|
|
20231106,183800,149028115,774,774,774,774,0
|
|
20231106,183700,149028115,774,774,774,774,0
|
|
20231106,183600,149028115,774,774,774,774,0
|
|
20231106,183500,149028115,774,774,774,774,0
|
|
20231106,183400,149028115,774,774,774,774,0
|
|
20231106,183300,149028115,774,774,774,774,0
|
|
20231106,183200,149028115,774,774,774,774,0
|
|
20231106,183100,149028115,774,774,774,774,0
|
|
20231106,183000,149028115,774,774,774,774,0
|
|
20231106,182900,149028115,774,774,774,774,0
|
|
20231106,182800,149028115,774,774,774,774,0
|
|
20231106,182700,149028115,774,774,774,774,0
|
|
20231106,182600,149028115,774,774,774,774,0
|
|
20231106,182500,149028115,774,774,774,774,0
|
|
20231106,182400,149028115,774,774,774,774,0
|
|
20231106,182300,149028115,774,774,774,774,0
|
|
20231106,182200,149028115,774,774,774,774,0
|
|
20231106,182100,149028115,774,774,774,774,3837
|
|
20231106,182000,149028115,774,774,774,774,0
|
|
20231106,181900,149028115,774,774,774,774,0
|
|
20231106,181800,149028115,774,774,774,774,0
|
|
20231106,181700,149028115,774,774,774,774,0
|
|
20231106,181600,149028115,774,774,774,774,0
|
|
20231106,181500,149028115,774,774,774,774,0
|
|
20231106,181400,149028115,774,774,774,774,0
|
|
20231106,181300,149028115,774,774,774,774,0
|
|
20231106,181200,149028115,774,774,774,774,0
|
|
20231106,181100,149028115,774,774,774,774,0
|
|
20231106,181000,149028115,774,774,774,774,0
|
|
20231106,180900,149028115,774,774,774,774,0
|
|
20231106,180800,149028115,774,774,774,774,0
|
|
20231106,180700,149028115,774,774,774,774,0
|
|
20231106,180600,149028115,774,774,774,774,0
|
|
20231106,180500,149028115,774,774,774,774,0
|
|
20231106,180400,149028115,774,774,774,774,0
|
|
20231106,180300,149028115,774,774,774,774,0
|
|
20231106,180200,149028115,774,774,774,774,0
|
|
20231106,180100,149028115,774,774,774,774,0
|
|
20231106,180000,149028115,774,774,774,774,0
|
|
20231106,175900,149028115,774,774,774,774,0
|
|
20231106,175800,149028115,774,774,774,774,0
|
|
20231106,175700,149028115,774,774,774,774,0
|
|
20231106,175600,149028115,774,774,774,774,0
|
|
20231106,175500,149028115,774,774,774,774,0
|
|
20231106,175400,149028115,774,774,774,774,0
|
|
20231106,175300,149028115,774,774,774,774,0
|
|
20231106,175200,149028115,774,774,774,774,0
|
|
20231106,175100,149028115,774,774,774,774,3837
|
|
20231106,175000,149028115,774,774,774,774,0
|
|
20231106,174900,149028115,774,774,774,774,0
|
|
20231106,174800,149028115,774,774,774,774,0
|
|
20231106,174700,149028115,774,774,774,774,0
|
|
20231106,174600,149028115,774,774,774,774,0
|
|
20231106,174500,149028115,774,774,774,774,0
|
|
20231106,174400,149028115,774,774,774,774,0
|
|
20231106,174300,149028115,774,774,774,774,0
|
|
20231106,174200,149028115,774,774,774,774,0
|
|
20231106,174100,149028115,774,774,774,774,0
|
|
20231106,174000,149028115,774,774,774,774,0
|
|
20231106,173900,149028115,774,774,774,774,0
|
|
20231106,173800,149028115,774,774,774,774,0
|
|
20231106,173700,149028115,774,774,774,774,0
|
|
20231106,173600,149028115,774,774,774,774,0
|
|
20231106,173500,149028115,774,774,774,774,0
|
|
20231106,173400,149028115,774,774,774,774,0
|
|
20231106,173300,149028115,774,774,774,774,0
|
|
20231106,173200,149028115,774,774,774,774,0
|
|
20231106,173100,149028115,774,774,774,774,0
|
|
20231106,173000,149028115,774,774,774,774,0
|
|
20231106,172900,149028115,774,774,774,774,0
|
|
20231106,172800,149028115,774,774,774,774,0
|
|
20231106,172700,149028115,774,774,774,774,0
|
|
20231106,172600,149028115,774,774,774,774,0
|
|
20231106,172500,149028115,774,774,774,774,0
|
|
20231106,172400,149028115,774,774,774,774,0
|
|
20231106,172300,149028115,774,774,774,774,0
|
|
20231106,172200,149028115,774,774,774,774,0
|
|
20231106,172100,149028115,774,774,774,774,3837
|
|
20231106,172000,149028115,774,774,774,774,0
|
|
20231106,171900,149028115,774,774,774,774,0
|
|
20231106,171800,149028115,774,774,774,774,0
|
|
20231106,171700,149028115,774,774,774,774,0
|
|
20231106,171600,149028115,774,774,774,774,0
|
|
20231106,171500,149028115,774,774,774,774,0
|
|
20231106,171400,149028115,774,774,774,774,0
|
|
20231106,171300,149028115,774,774,774,774,0
|
|
20231106,171200,149028115,774,774,774,774,0
|
|
20231106,171100,149028115,774,774,774,774,0
|
|
20231106,171000,149028115,774,774,774,774,0
|
|
20231106,170900,149028115,774,774,774,774,0
|
|
20231106,170800,149028115,774,774,774,774,0
|
|
20231106,170700,149028115,774,774,774,774,0
|
|
20231106,170600,149028115,774,774,774,774,0
|
|
20231106,170500,149028115,774,774,774,774,0
|
|
20231106,170400,149028115,774,774,774,774,0
|
|
20231106,170300,149028115,774,774,774,774,0
|
|
20231106,170200,149028115,774,774,774,774,0
|
|
20231106,170100,149028115,774,774,774,774,0
|
|
20231106,170000,149028115,774,774,774,774,0
|
|
20231106,165900,149028115,774,774,774,774,0
|
|
20231106,165800,149028115,774,774,774,774,0
|
|
20231106,165700,149028115,774,774,774,774,0
|
|
20231106,165600,149028115,774,774,774,774,0
|
|
20231106,165500,149028115,774,774,774,774,0
|
|
20231106,165400,149028115,774,774,774,774,0
|
|
20231106,165300,149028115,774,774,774,774,0
|
|
20231106,165200,149028115,774,774,774,774,0
|
|
20231106,165100,149028115,774,774,774,774,3837
|
|
20231106,165000,149028115,774,774,774,774,0
|
|
20231106,164900,149028115,774,774,774,774,0
|
|
20231106,164800,149028115,774,774,774,774,0
|
|
20231106,164700,149028115,774,774,774,774,0
|
|
20231106,164600,149028115,774,774,774,774,0
|
|
20231106,164500,149028115,774,774,774,774,0
|
|
20231106,164400,149028115,774,774,774,774,0
|
|
20231106,164300,149028115,774,774,774,774,0
|
|
20231106,164200,149028115,774,774,774,774,0
|
|
20231106,164100,149028115,774,774,774,774,0
|
|
20231106,164000,149028115,774,774,774,774,0
|
|
20231106,163900,149028115,774,774,774,774,0
|
|
20231106,163800,149028115,774,774,774,774,0
|
|
20231106,163700,149028115,774,774,774,774,0
|
|
20231106,163600,149028115,774,774,774,774,0
|
|
20231106,163500,149028115,774,774,774,774,0
|
|
20231106,163400,149028115,774,774,774,774,0
|
|
20231106,163300,149028115,774,774,774,774,0
|
|
20231106,163200,149028115,774,774,774,774,0
|
|
20231106,163100,149028115,774,774,774,774,0
|
|
20231106,163000,149028115,774,774,774,774,0
|
|
20231106,162900,149028115,774,774,774,774,0
|
|
20231106,162800,149028115,774,774,774,774,0
|
|
20231106,162700,149028115,774,774,774,774,0
|
|
20231106,162600,149028115,774,774,774,774,0
|
|
20231106,162500,149028115,774,774,774,774,0
|
|
20231106,162400,149028115,774,774,774,774,0
|
|
20231106,162300,149028115,774,774,774,774,0
|
|
20231106,162200,149028115,774,774,774,774,0
|
|
20231106,162100,149028115,774,774,774,774,3837
|
|
20231106,162000,149028115,774,774,774,774,0
|
|
20231106,161900,149028115,774,774,774,774,0
|
|
20231106,161800,149028115,774,774,774,774,0
|
|
20231106,161700,149028115,774,774,774,774,0
|
|
20231106,161600,149028115,774,774,774,774,0
|
|
20231106,161500,149028115,774,774,774,774,0
|
|
20231106,161400,149028115,774,774,774,774,0
|
|
20231106,161300,149028115,774,774,774,774,0
|
|
20231106,161200,149028115,774,774,774,774,0
|
|
20231106,161100,149028115,774,774,774,774,0
|
|
20231106,161000,149028115,774,774,774,774,0
|
|
20231106,160900,149028115,774,774,774,774,0
|
|
20231106,160800,149028115,774,774,774,774,0
|
|
20231106,160700,149028115,774,774,774,774,0
|
|
20231106,160600,149028115,774,774,774,774,0
|
|
20231106,160500,149028115,774,774,774,774,0
|
|
20231106,160400,149028115,774,774,774,774,0
|
|
20231106,160300,149028115,774,774,774,774,0
|
|
20231106,160200,149028115,774,774,774,774,0
|
|
20231106,160100,149028115,774,774,774,774,0
|
|
20231106,160000,149028115,774,774,774,774,0
|
|
20231106,155900,149028115,774,774,774,774,0
|
|
20231106,155800,149028115,774,774,774,774,0
|
|
20231106,155700,149028115,774,774,774,774,0
|
|
20231106,155600,149028115,774,774,774,774,0
|
|
20231106,155500,149028115,774,774,774,774,0
|
|
20231106,155400,149028115,774,774,774,774,0
|
|
20231106,155300,149028115,774,774,774,774,0
|
|
20231106,155200,149028115,774,774,774,774,0
|
|
20231106,155100,149028115,774,774,774,774,3837
|
|
20231106,155000,149028115,774,774,774,774,0
|
|
20231106,154900,149028115,774,774,774,774,0
|
|
20231106,154800,149028115,774,774,774,774,0
|
|
20231106,154700,149028115,774,774,774,774,0
|
|
20231106,154600,149028115,774,774,774,774,0
|
|
20231106,154500,149028115,774,774,774,774,0
|
|
20231106,154400,149028115,774,774,774,774,0
|
|
20231106,154300,149028115,774,774,774,774,0
|
|
20231106,154200,149028115,774,774,774,774,0
|
|
20231106,154100,149028115,774,774,774,774,0
|
|
20231106,154000,149028115,774,774,774,774,0
|
|
20231106,153900,149028115,774,774,774,774,0
|
|
20231106,153800,149028115,774,774,774,774,0
|
|
20231106,153700,149028115,774,774,774,774,0
|
|
20231106,153600,149028115,774,774,774,774,0
|
|
20231106,153500,149028115,774,774,774,774,0
|
|
20231106,153400,149028115,774,774,774,774,0
|
|
20231106,153300,149028115,774,774,774,774,0
|
|
20231106,153200,149028115,774,774,774,774,0
|
|
20231106,153100,149028115,774,774,774,774,0
|
|
20231106,153000,149028115,774,774,774,774,3837
|
|
20231106,152900,146058277,774,774,774,774,0
|
|
20231106,152800,146058277,774,774,774,774,0
|
|
20231106,152700,146058277,774,774,774,774,0
|
|
20231106,152600,146058277,774,774,774,774,0
|
|
20231106,152500,146058277,774,774,774,774,0
|
|
20231106,152400,146058277,774,774,774,774,0
|
|
20231106,152300,146058277,774,774,774,774,0
|
|
20231106,152200,146058277,774,774,774,774,0
|
|
20231106,152100,146058277,774,774,774,774,0
|
|
20231106,152000,146058277,774,774,774,774,0
|
|
20231106,151900,146058277,774,774,774,774,43
|
|
20231106,151800,146024995,772,772,772,772,789
|
|
20231106,151700,145415887,774,774,774,774,0
|
|
20231106,151600,145415887,774,774,774,774,11
|
|
20231106,151500,145407373,773,772,773,772,3141
|
|
20231106,151400,142980280,772,773,773,772,85
|
|
20231106,151300,142914630,773,771,773,771,705
|
|
20231106,151200,142370363,772,772,772,772,610
|
|
20231106,151100,141899443,771,771,771,771,1063
|
|
20231106,151000,141079870,771,771,771,771,128
|
|
20231106,150900,140981182,771,771,771,771,1
|
|
20231106,150800,140980411,771,771,771,771,64
|
|
20231106,150700,140931067,770,771,771,770,2500
|
|
20231106,150600,139005902,772,772,772,772,100
|
|
20231106,150500,138928702,772,772,772,772,3
|
|
20231106,150400,138926386,772,772,772,772,10
|
|
20231106,150300,138918666,772,772,772,772,1
|
|
20231106,150200,138917894,773,773,773,773,0
|
|
20231106,150100,138917894,773,773,773,773,0
|
|
20231106,150000,138917894,773,773,773,773,100
|
|
20231106,145900,138840594,771,771,771,771,467
|
|
20231106,145800,138480537,771,771,771,771,0
|
|
20231106,145700,138480537,771,773,773,771,82
|
|
20231106,145600,138417311,774,774,774,774,0
|
|
20231106,145500,138417311,774,771,774,771,157
|
|
20231106,145400,138296027,771,771,771,771,0
|
|
20231106,145300,138296027,771,773,774,771,1068
|
|
20231106,145200,137470363,773,773,773,773,0
|
|
20231106,145100,137470363,773,773,773,773,58
|
|
20231106,145000,137425529,773,773,773,773,13
|
|
20231106,144900,137415480,773,772,773,772,2988
|
|
20231106,144800,135106756,773,773,773,773,56
|
|
20231106,144700,135063468,773,773,773,773,250
|
|
20231106,144600,134870218,772,772,772,772,218
|
|
20231106,144500,134701922,772,772,772,772,0
|
|
20231106,144400,134701922,772,772,772,772,0
|
|
20231106,144300,134701922,772,772,772,772,0
|
|
20231106,144200,134701922,772,772,772,772,0
|
|
20231106,144100,134701922,772,772,772,772,250
|
|
20231106,144000,134508922,772,772,772,772,0
|
|
20231106,143900,134508922,772,772,772,772,10
|
|
20231106,143800,134501202,772,772,772,772,0
|
|
20231106,143700,134501202,772,772,772,772,0
|
|
20231106,143600,134501202,772,772,772,772,542
|
|
20231106,143500,134082778,775,775,775,775,0
|
|
20231106,143400,134082778,775,775,775,775,0
|
|
20231106,143300,134082778,775,775,775,775,0
|
|
20231106,143200,134082778,775,775,775,775,2846
|
|
20231106,143100,131877128,775,775,775,775,0
|
|
20231106,143000,131877128,775,773,775,773,1000
|
|
20231106,142900,131102658,772,772,772,772,0
|
|
20231106,142800,131102658,772,772,772,772,0
|
|
20231106,142700,131102658,772,772,772,772,1
|
|
20231106,142600,131101886,775,774,775,774,41
|
|
20231106,142500,131070151,772,772,772,772,0
|
|
20231106,142400,131070151,772,772,772,772,1
|
|
20231106,142300,131069379,775,775,775,775,0
|
|
20231106,142200,131069379,775,773,775,773,9000
|
|
20231106,142100,124097796,773,773,773,773,1
|
|
20231106,142000,124097023,774,774,774,774,0
|
|
20231106,141900,124097023,774,774,774,774,0
|
|
20231106,141800,124097023,774,774,774,774,0
|
|
20231106,141700,124097023,774,774,774,774,1
|
|
20231106,141600,124096249,773,772,773,772,2
|
|
20231106,141500,124094704,771,771,771,771,0
|
|
20231106,141400,124094704,771,771,771,771,0
|
|
20231106,141300,124094704,771,771,771,771,0
|
|
20231106,141200,124094704,771,771,771,770,2573
|
|
20231106,141100,122113438,771,771,771,771,1
|
|
20231106,141000,122112667,771,771,771,771,0
|
|
20231106,140900,122112667,771,771,771,771,0
|
|
20231106,140800,122112667,771,771,771,771,0
|
|
20231106,140700,122112667,771,774,774,771,411
|
|
20231106,140600,121795753,774,774,774,774,60
|
|
20231106,140500,121749313,774,774,774,774,0
|
|
20231106,140400,121749313,774,774,774,774,3
|
|
20231106,140300,121746991,774,774,774,774,0
|
|
20231106,140200,121746991,774,774,774,774,5
|
|
20231106,140100,121743121,774,774,774,774,0
|
|
20231106,140000,121743121,774,774,774,774,0
|
|
20231106,135900,121743121,774,774,774,774,0
|
|
20231106,135800,121743121,774,774,774,774,8
|
|
20231106,135700,121736929,774,774,774,774,0
|
|
20231106,135600,121736929,774,774,774,774,2
|
|
20231106,135500,121735381,774,775,775,772,521
|
|
20231106,135400,121333117,775,774,775,774,7086
|
|
20231106,135300,115844902,774,773,774,773,3740
|
|
20231106,135200,112953880,773,773,773,773,274
|
|
20231106,135100,112742078,773,773,773,772,48
|
|
20231106,135000,112704990,773,772,773,772,1454
|
|
20231106,134900,111582501,772,772,772,772,23
|
|
20231106,134800,111564745,772,772,772,772,100
|
|
20231106,134700,111487545,771,771,771,771,1024
|
|
20231106,134600,110698041,771,771,771,771,1000
|
|
20231106,134500,109927041,771,771,771,771,1000
|
|
20231106,134400,109156041,771,771,771,771,0
|
|
20231106,134300,109156041,771,771,771,771,0
|
|
20231106,134200,109156041,771,771,771,771,307
|
|
20231106,134100,108919344,771,771,771,771,210
|
|
20231106,134000,108757434,771,771,771,771,100
|
|
20231106,133900,108680334,771,771,771,771,150
|
|
20231106,133800,108564684,771,771,771,771,850
|
|
20231106,133700,107909334,771,770,772,770,660
|
|
20231106,133600,107399977,770,770,770,770,3000
|
|
20231106,133500,105089977,770,771,771,770,366
|
|
20231106,133400,104807792,770,767,770,767,8061
|
|
20231106,133300,98610885,766,765,766,765,9045
|
|
20231106,133200,91686875,765,765,765,765,0
|
|
20231106,133100,91686875,765,765,765,765,1
|
|
20231106,133000,91686110,765,765,765,765,539
|
|
20231106,132900,91273775,765,765,765,765,3000
|
|
20231106,132800,88978775,766,766,766,766,200
|
|
20231106,132700,88825575,766,766,766,766,1215
|
|
20231106,132600,87894885,767,767,767,767,15
|
|
20231106,132500,87883380,766,766,766,766,900
|
|
20231106,132400,87193980,766,766,766,766,26
|
|
20231106,132300,87174064,766,766,766,766,1500
|
|
20231106,132200,86025064,766,766,766,766,0
|
|
20231106,132100,86025064,766,766,766,766,0
|
|
20231106,132000,86025064,766,766,766,766,440
|
|
20231106,131900,85688024,765,766,766,765,51
|
|
20231106,131800,85648959,766,766,766,766,0
|
|
20231106,131700,85648959,766,766,766,766,10
|
|
20231106,131600,85641299,767,767,767,767,0
|
|
20231106,131500,85641299,767,767,767,767,0
|
|
20231106,131400,85641299,767,767,767,767,46
|
|
20231106,131300,85606017,766,766,766,766,0
|
|
20231106,131200,85606017,766,766,766,766,1
|
|
20231106,131100,85605251,767,767,767,767,0
|
|
20231106,131000,85605251,767,767,767,767,109
|
|
20231106,130900,85521648,767,767,767,767,100
|
|
20231106,130800,85444948,767,767,767,767,0
|
|
20231106,130700,85444948,767,767,767,767,1258
|
|
20231106,130600,84480062,767,767,767,767,0
|
|
20231106,130500,84480062,767,767,767,767,23
|
|
20231106,130400,84462421,765,765,765,765,0
|
|
20231106,130300,84462421,765,765,765,765,1000
|
|
20231106,130200,83697421,765,765,765,765,0
|
|
20231106,130100,83697421,765,765,765,765,500
|
|
20231106,130000,83314921,765,765,765,765,49
|
|
20231106,125900,83277436,767,767,767,767,49
|
|
20231106,125800,83239853,767,767,767,767,0
|
|
20231106,125700,83239853,767,767,767,767,500
|
|
20231106,125600,82856353,767,767,767,767,0
|
|
20231106,125500,82856353,767,767,767,767,0
|
|
20231106,125400,82856353,767,767,767,767,0
|
|
20231106,125300,82856353,767,767,767,767,0
|
|
20231106,125200,82856353,767,767,767,767,0
|
|
20231106,125100,82856353,767,767,767,767,0
|
|
20231106,125000,82856353,767,767,767,767,54
|
|
20231106,124900,82814935,766,767,767,766,276
|
|
20231106,124800,82603517,767,767,767,767,0
|
|
20231106,124700,82603517,767,765,767,765,2135
|
|
20231106,124600,80967124,762,762,762,762,0
|
|
20231106,124500,80967124,762,762,762,762,0
|
|
20231106,124400,80967124,762,762,762,762,0
|
|
20231106,124300,80967124,762,762,762,762,1000
|
|
20231106,124200,80205124,763,763,763,763,2000
|
|
20231106,124100,78679124,763,763,763,763,0
|
|
20231106,124000,78679124,763,765,765,763,1321
|
|
20231106,123900,77671187,765,765,765,765,0
|
|
20231106,123800,77671187,765,765,765,765,10
|
|
20231106,123700,77663537,762,762,762,762,0
|
|
20231106,123600,77663537,762,762,762,762,0
|
|
20231106,123500,77663537,762,762,762,762,0
|
|
20231106,123400,77663537,762,762,762,762,500
|
|
20231106,123300,77282537,760,760,760,760,0
|
|
20231106,123200,77282537,760,760,760,760,0
|
|
20231106,123100,77282537,760,760,760,760,0
|
|
20231106,123000,77282537,760,760,760,760,0
|
|
20231106,122900,77282537,760,760,760,760,0
|
|
20231106,122800,77282537,760,760,760,760,36
|
|
20231106,122700,77255177,760,760,760,760,0
|
|
20231106,122600,77255177,760,760,760,760,0
|
|
20231106,122500,77255177,760,762,762,760,2275
|
|
20231106,122400,75523245,762,764,764,762,780
|
|
20231106,122300,74928647,763,763,763,763,0
|
|
20231106,122200,74928647,763,763,763,763,0
|
|
20231106,122100,74928647,763,763,763,763,0
|
|
20231106,122000,74928647,763,766,766,763,10064
|
|
20231106,121900,67235696,766,766,766,766,0
|
|
20231106,121800,67235696,766,766,766,766,100
|
|
20231106,121700,67159096,766,766,766,766,0
|
|
20231106,121600,67159096,766,766,766,766,427
|
|
20231106,121500,66832014,766,766,766,766,0
|
|
20231106,121400,66832014,766,766,766,766,0
|
|
20231106,121300,66832014,766,766,766,766,0
|
|
20231106,121200,66832014,766,766,766,766,0
|
|
20231106,121100,66832014,766,766,766,766,1
|
|
20231106,121000,66831248,766,766,766,766,668
|
|
20231106,120900,66319560,769,769,769,769,50
|
|
20231106,120800,66281110,770,770,770,770,0
|
|
20231106,120700,66281110,770,770,770,770,0
|
|
20231106,120600,66281110,770,770,770,770,0
|
|
20231106,120500,66281110,770,770,770,770,0
|
|
20231106,120400,66281110,770,770,770,770,0
|
|
20231106,120300,66281110,770,770,770,770,1
|
|
20231106,120200,66280340,766,766,766,766,0
|
|
20231106,120100,66280340,766,766,766,766,0
|
|
20231106,120000,66280340,766,766,766,766,0
|
|
20231106,115900,66280340,766,767,767,766,285
|
|
20231106,115800,66061829,770,770,770,770,0
|
|
20231106,115700,66061829,770,770,770,770,201
|
|
20231106,115600,65907059,770,770,770,770,649
|
|
20231106,115500,65407329,767,767,767,767,102
|
|
20231106,115400,65329095,766,766,766,766,500
|
|
20231106,115300,64946095,766,766,766,766,181
|
|
20231106,115200,64807449,770,770,770,770,230
|
|
20231106,115100,64630349,770,766,770,766,79
|
|
20231106,115000,64569787,770,770,770,770,0
|
|
20231106,114900,64569787,770,770,770,770,0
|
|
20231106,114800,64569787,770,770,770,770,0
|
|
20231106,114700,64569787,770,770,770,770,35
|
|
20231106,114600,64542837,769,767,769,767,10
|
|
20231106,114500,64535150,770,770,770,770,0
|
|
20231106,114400,64535150,770,770,770,770,0
|
|
20231106,114300,64535150,770,770,770,770,6
|
|
20231106,114200,64530530,770,770,770,770,0
|
|
20231106,114100,64530530,770,766,770,766,648
|
|
20231106,114000,64032464,765,765,765,765,685
|
|
20231106,113900,63508439,765,765,765,765,10800
|
|
20231106,113800,55246439,765,765,765,765,0
|
|
20231106,113700,55246439,765,765,765,765,0
|
|
20231106,113600,55246439,765,764,765,764,272
|
|
20231106,113500,55038559,764,764,764,764,50
|
|
20231106,113400,55000359,765,765,765,765,0
|
|
20231106,113300,55000359,765,765,765,765,11
|
|
20231106,113200,54991944,765,765,765,765,432
|
|
20231106,113100,54661464,765,765,765,765,0
|
|
20231106,113000,54661464,765,765,765,765,0
|
|
20231106,112900,54661464,765,767,767,765,123
|
|
20231106,112800,54567323,767,767,767,767,0
|
|
20231106,112700,54567323,767,767,767,767,278
|
|
20231106,112600,54354097,767,767,767,767,1100
|
|
20231106,112500,53510397,767,767,767,767,0
|
|
20231106,112400,53510397,767,767,767,767,0
|
|
20231106,112300,53510397,767,767,767,767,0
|
|
20231106,112200,53510397,767,767,767,767,200
|
|
20231106,112100,53356997,767,767,767,767,869
|
|
20231106,112000,52690474,767,767,767,767,339
|
|
20231106,111900,52430461,766,766,766,766,50
|
|
20231106,111800,52392161,766,766,766,766,1505
|
|
20231106,111700,51239331,765,765,765,765,130
|
|
20231106,111600,51139881,765,765,765,765,449
|
|
20231106,111500,50796396,765,765,765,765,0
|
|
20231106,111400,50796396,765,765,765,765,13
|
|
20231106,111300,50786451,764,764,764,764,0
|
|
20231106,111200,50786451,764,764,764,764,1000
|
|
20231106,111100,50022451,764,765,765,764,1019
|
|
20231106,111000,49242935,764,765,765,764,210
|
|
20231106,110900,49082485,764,764,764,764,0
|
|
20231106,110800,49082485,764,764,764,764,1107
|
|
20231106,110700,48236737,764,763,764,763,427
|
|
20231106,110600,47910806,763,763,763,763,0
|
|
20231106,110500,47910806,763,763,763,763,0
|
|
20231106,110400,47910806,763,763,763,763,22
|
|
20231106,110300,47894020,762,762,762,762,0
|
|
20231106,110200,47894020,762,761,762,761,197
|
|
20231106,110100,47744006,761,761,761,761,0
|
|
20231106,110000,47744006,761,761,761,761,957
|
|
20231106,105900,47015729,762,762,762,762,59
|
|
20231106,105800,46970771,763,763,763,763,0
|
|
20231106,105700,46970771,763,763,763,763,500
|
|
20231106,105600,46589271,764,764,764,764,0
|
|
20231106,105500,46589271,764,764,764,764,1
|
|
20231106,105400,46588507,760,764,765,760,306
|
|
20231106,105300,46355854,759,759,759,759,0
|
|
20231106,105200,46355854,759,759,759,759,0
|
|
20231106,105100,46355854,759,759,759,759,0
|
|
20231106,105000,46355854,759,759,759,759,0
|
|
20231106,104900,46355854,759,759,759,759,614
|
|
20231106,104800,45889828,759,762,762,759,3000
|
|
20231106,104700,43610649,763,763,763,763,0
|
|
20231106,104600,43610649,763,763,763,763,0
|
|
20231106,104500,43610649,763,763,763,763,2
|
|
20231106,104400,43609123,763,763,763,763,0
|
|
20231106,104300,43609123,763,763,763,763,322
|
|
20231106,104200,43363437,763,763,763,763,4
|
|
20231106,104100,43360385,763,763,763,763,10
|
|
20231106,104000,43352755,763,763,763,763,0
|
|
20231106,103900,43352755,763,763,763,763,2
|
|
20231106,103800,43351229,765,763,765,763,31
|
|
20231106,103700,43327517,763,765,765,763,31
|
|
20231106,103600,43303804,763,763,763,763,0
|
|
20231106,103500,43303804,763,763,763,763,0
|
|
20231106,103400,43303804,763,763,763,763,0
|
|
20231106,103300,43303804,763,763,763,763,0
|
|
20231106,103200,43303804,763,763,763,763,0
|
|
20231106,103100,43303804,763,763,763,763,0
|
|
20231106,103000,43303804,763,763,763,763,500
|
|
20231106,102900,42922304,766,766,766,766,51
|
|
20231106,102800,42883238,766,766,766,766,0
|
|
20231106,102700,42883238,766,764,766,764,18
|
|
20231106,102600,42869482,763,763,763,763,18
|
|
20231106,102500,42855748,763,763,763,763,0
|
|
20231106,102400,42855748,763,763,763,763,500
|
|
20231106,102300,42474248,763,763,763,763,1000
|
|
20231106,102200,41711248,763,763,763,763,0
|
|
20231106,102100,41711248,763,763,763,763,998
|
|
20231106,102000,40949774,765,763,765,763,6068
|
|
20231106,101900,36307910,765,764,765,764,130
|
|
20231106,101800,36208463,763,763,763,763,2057
|
|
20231106,101700,34638972,764,764,764,764,1
|
|
20231106,101600,34638208,763,763,763,763,3
|
|
20231106,101500,34635919,765,765,765,765,11
|
|
20231106,101400,34627504,765,765,765,765,92
|
|
20231106,101300,34557124,765,765,765,765,0
|
|
20231106,101200,34557124,765,765,765,765,81
|
|
20231106,101100,34495159,766,766,766,766,0
|
|
20231106,101000,34495159,766,764,766,764,2013
|
|
20231106,100900,32957207,764,764,764,764,18
|
|
20231106,100800,32943455,764,766,766,764,492
|
|
20231106,100700,32567017,766,766,766,766,0
|
|
20231106,100600,32567017,766,766,766,766,6
|
|
20231106,100500,32562421,766,766,766,766,9
|
|
20231106,100400,32555527,768,765,768,765,242
|
|
20231106,100300,32370392,768,767,768,767,11
|
|
20231106,100200,32361954,766,766,766,766,0
|
|
20231106,100100,32361954,766,766,766,766,43
|
|
20231106,100000,32329016,769,766,770,766,185
|
|
20231106,095900,32187120,766,766,766,766,1169
|
|
20231106,095800,31291666,766,765,766,765,2
|
|
20231106,095700,31290135,763,763,763,763,0
|
|
20231106,095600,31290135,763,765,765,763,21
|
|
20231106,095500,31274110,763,763,766,763,730
|
|
20231106,095400,30717061,766,764,766,763,204
|
|
20231106,095300,30561200,763,762,763,762,3163
|
|
20231106,095200,28149993,762,762,762,762,1
|
|
20231106,095100,28149231,766,763,766,763,4435
|
|
20231106,095000,24757033,762,761,762,761,114
|
|
20231106,094900,24670259,761,761,761,760,1581
|
|
20231106,094800,23467209,761,761,762,761,991
|
|
20231106,094700,22713057,762,761,762,761,23
|
|
20231106,094600,22695553,762,761,762,761,525
|
|
20231106,094500,22295506,761,760,761,760,94
|
|
20231106,094400,22223975,760,760,760,760,6
|
|
20231106,094300,22219415,760,760,760,760,84
|
|
20231106,094200,22155575,762,762,762,762,2
|
|
20231106,094100,22154051,762,762,762,762,10
|
|
20231106,094000,22146431,762,762,762,762,14
|
|
20231106,093900,22135763,762,762,762,762,0
|
|
20231106,093800,22135763,762,762,762,762,300
|
|
20231106,093700,21907163,762,762,762,759,1057
|
|
20231106,093600,21104882,762,762,762,762,5
|
|
20231106,093500,21101072,762,762,763,762,519
|
|
20231106,093400,20705593,762,762,762,762,3
|
|
20231106,093300,20703307,762,760,762,760,82
|
|
20231106,093200,20640983,763,763,763,763,2
|
|
20231106,093100,20639457,763,763,763,763,68
|
|
20231106,093000,20587573,763,762,763,762,1142
|
|
20231106,092900,19716367,761,761,761,761,45
|
|
20231106,092800,19682122,761,761,761,761,500
|
|
20231106,092700,19301622,760,760,760,760,1255
|
|
20231106,092600,18347822,760,760,760,760,252
|
|
20231106,092500,18156302,760,760,760,760,0
|
|
20231106,092400,18156302,760,760,760,760,20
|
|
20231106,092300,18141102,760,760,760,760,345
|
|
20231106,092200,17878902,760,760,760,760,0
|
|
20231106,092100,17878902,760,758,760,758,290
|
|
20231106,092000,17658702,758,758,758,758,0
|
|
20231106,091900,17658702,758,758,758,758,0
|
|
20231106,091800,17658702,758,758,758,758,5
|
|
20231106,091700,17654912,758,758,758,758,0
|
|
20231106,091600,17654912,758,756,758,756,257
|
|
20231106,091500,17460616,758,756,758,756,14
|
|
20231106,091400,17450026,756,756,756,756,5003
|
|
20231106,091300,13667758,756,756,756,755,3316
|
|
20231106,091200,11160971,758,757,758,757,1502
|
|
20231106,091100,10022668,757,757,757,757,3
|
|
20231106,091000,10020397,758,757,758,757,975
|
|
20231106,090900,9282320,757,756,757,756,2124
|
|
20231106,090800,7676555,757,757,757,756,1048
|
|
20231106,090700,6883288,758,758,758,758,135
|
|
20231106,090600,6780958,758,758,758,758,0
|
|
20231106,090500,6780958,758,758,758,757,514
|
|
20231106,090400,6391360,759,761,761,759,4694
|
|
20231106,090300,2828602,764,759,764,759,16
|
|
20231106,090200,2816438,759,760,765,759,534
|
|
20231106,090100,2408286,765,761,765,760,513
|
|
20231106,090000,2017017,760,759,760,759,2656
|