594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,185100,69324888,751,751,751,751,668
|
|
20231110,185000,69324888,751,751,751,751,0
|
|
20231110,184900,69324888,751,751,751,751,0
|
|
20231110,184800,69324888,751,751,751,751,0
|
|
20231110,184700,69324888,751,751,751,751,0
|
|
20231110,184600,69324888,751,751,751,751,0
|
|
20231110,184500,69324888,751,751,751,751,0
|
|
20231110,184400,69324888,751,751,751,751,0
|
|
20231110,184300,69324888,751,751,751,751,0
|
|
20231110,184200,69324888,751,751,751,751,0
|
|
20231110,184100,69324888,751,751,751,751,0
|
|
20231110,184000,69324888,751,751,751,751,0
|
|
20231110,183900,69324888,751,751,751,751,0
|
|
20231110,183800,69324888,751,751,751,751,0
|
|
20231110,183700,69324888,751,751,751,751,0
|
|
20231110,183600,69324888,751,751,751,751,0
|
|
20231110,183500,69324888,751,751,751,751,0
|
|
20231110,183400,69324888,751,751,751,751,0
|
|
20231110,183300,69324888,751,751,751,751,0
|
|
20231110,183200,69324888,751,751,751,751,0
|
|
20231110,183100,69324888,751,751,751,751,0
|
|
20231110,183000,69324888,751,751,751,751,0
|
|
20231110,182900,69324888,751,751,751,751,0
|
|
20231110,182800,69324888,751,751,751,751,0
|
|
20231110,182700,69324888,751,751,751,751,0
|
|
20231110,182600,69324888,751,751,751,751,0
|
|
20231110,182500,69324888,751,751,751,751,0
|
|
20231110,182400,69324888,751,751,751,751,0
|
|
20231110,182300,69324888,751,751,751,751,0
|
|
20231110,182200,69324888,751,751,751,751,0
|
|
20231110,182100,69324888,751,751,751,751,668
|
|
20231110,182000,69324888,751,751,751,751,0
|
|
20231110,181900,69324888,751,751,751,751,0
|
|
20231110,181800,69324888,751,751,751,751,0
|
|
20231110,181700,69324888,751,751,751,751,0
|
|
20231110,181600,69324888,751,751,751,751,0
|
|
20231110,181500,69324888,751,751,751,751,0
|
|
20231110,181400,69324888,751,751,751,751,0
|
|
20231110,181300,69324888,751,751,751,751,0
|
|
20231110,181200,69324888,751,751,751,751,0
|
|
20231110,181100,69324888,751,751,751,751,0
|
|
20231110,181000,69324888,751,751,751,751,0
|
|
20231110,180900,69324888,751,751,751,751,0
|
|
20231110,180800,69324888,751,751,751,751,0
|
|
20231110,180700,69324888,751,751,751,751,0
|
|
20231110,180600,69324888,751,751,751,751,0
|
|
20231110,180500,69324888,751,751,751,751,0
|
|
20231110,180400,69324888,751,751,751,751,0
|
|
20231110,180300,69324888,751,751,751,751,0
|
|
20231110,180200,69324888,751,751,751,751,0
|
|
20231110,180100,69324888,751,751,751,751,0
|
|
20231110,180000,69324888,751,751,751,751,0
|
|
20231110,175900,69324888,751,751,751,751,0
|
|
20231110,175800,69324888,751,751,751,751,0
|
|
20231110,175700,69324888,751,751,751,751,0
|
|
20231110,175600,69324888,751,751,751,751,0
|
|
20231110,175500,69324888,751,751,751,751,0
|
|
20231110,175400,69324888,751,751,751,751,0
|
|
20231110,175300,69324888,751,751,751,751,0
|
|
20231110,175200,69324888,751,751,751,751,0
|
|
20231110,175100,69324888,751,751,751,751,668
|
|
20231110,175000,69324888,751,751,751,751,0
|
|
20231110,174900,69324888,751,751,751,751,0
|
|
20231110,174800,69324888,751,751,751,751,0
|
|
20231110,174700,69324888,751,751,751,751,0
|
|
20231110,174600,69324888,751,751,751,751,0
|
|
20231110,174500,69324888,751,751,751,751,0
|
|
20231110,174400,69324888,751,751,751,751,0
|
|
20231110,174300,69324888,751,751,751,751,0
|
|
20231110,174200,69324888,751,751,751,751,0
|
|
20231110,174100,69324888,751,751,751,751,0
|
|
20231110,174000,69324888,751,751,751,751,0
|
|
20231110,173900,69324888,751,751,751,751,0
|
|
20231110,173800,69324888,751,751,751,751,0
|
|
20231110,173700,69324888,751,751,751,751,0
|
|
20231110,173600,69324888,751,751,751,751,0
|
|
20231110,173500,69324888,751,751,751,751,0
|
|
20231110,173400,69324888,751,751,751,751,0
|
|
20231110,173300,69324888,751,751,751,751,0
|
|
20231110,173200,69324888,751,751,751,751,0
|
|
20231110,173100,69324888,751,751,751,751,0
|
|
20231110,173000,69324888,751,751,751,751,0
|
|
20231110,172900,69324888,751,751,751,751,0
|
|
20231110,172800,69324888,751,751,751,751,0
|
|
20231110,172700,69324888,751,751,751,751,0
|
|
20231110,172600,69324888,751,751,751,751,0
|
|
20231110,172500,69324888,751,751,751,751,0
|
|
20231110,172400,69324888,751,751,751,751,0
|
|
20231110,172300,69324888,751,751,751,751,0
|
|
20231110,172200,69324888,751,751,751,751,0
|
|
20231110,172100,69324888,751,751,751,751,668
|
|
20231110,172000,69324888,751,751,751,751,0
|
|
20231110,171900,69324888,751,751,751,751,0
|
|
20231110,171800,69324888,751,751,751,751,0
|
|
20231110,171700,69324888,751,751,751,751,0
|
|
20231110,171600,69324888,751,751,751,751,0
|
|
20231110,171500,69324888,751,751,751,751,0
|
|
20231110,171400,69324888,751,751,751,751,0
|
|
20231110,171300,69324888,751,751,751,751,0
|
|
20231110,171200,69324888,751,751,751,751,0
|
|
20231110,171100,69324888,751,751,751,751,0
|
|
20231110,171000,69324888,751,751,751,751,0
|
|
20231110,170900,69324888,751,751,751,751,0
|
|
20231110,170800,69324888,751,751,751,751,0
|
|
20231110,170700,69324888,751,751,751,751,0
|
|
20231110,170600,69324888,751,751,751,751,0
|
|
20231110,170500,69324888,751,751,751,751,0
|
|
20231110,170400,69324888,751,751,751,751,0
|
|
20231110,170300,69324888,751,751,751,751,0
|
|
20231110,170200,69324888,751,751,751,751,0
|
|
20231110,170100,69324888,751,751,751,751,0
|
|
20231110,170000,69324888,751,751,751,751,0
|
|
20231110,165900,69324888,751,751,751,751,0
|
|
20231110,165800,69324888,751,751,751,751,0
|
|
20231110,165700,69324888,751,751,751,751,0
|
|
20231110,165600,69324888,751,751,751,751,0
|
|
20231110,165500,69324888,751,751,751,751,0
|
|
20231110,165400,69324888,751,751,751,751,0
|
|
20231110,165300,69324888,751,751,751,751,0
|
|
20231110,165200,69324888,751,751,751,751,0
|
|
20231110,165100,69324888,751,751,751,751,668
|
|
20231110,165000,69324888,751,751,751,751,0
|
|
20231110,164900,69324888,751,751,751,751,0
|
|
20231110,164800,69324888,751,751,751,751,0
|
|
20231110,164700,69324888,751,751,751,751,0
|
|
20231110,164600,69324888,751,751,751,751,0
|
|
20231110,164500,69324888,751,751,751,751,0
|
|
20231110,164400,69324888,751,751,751,751,0
|
|
20231110,164300,69324888,751,751,751,751,0
|
|
20231110,164200,69324888,751,751,751,751,0
|
|
20231110,164100,69324888,751,751,751,751,0
|
|
20231110,164000,69324888,751,751,751,751,0
|
|
20231110,163900,69324888,751,751,751,751,0
|
|
20231110,163800,69324888,751,751,751,751,0
|
|
20231110,163700,69324888,751,751,751,751,0
|
|
20231110,163600,69324888,751,751,751,751,0
|
|
20231110,163500,69324888,751,751,751,751,0
|
|
20231110,163400,69324888,751,751,751,751,0
|
|
20231110,163300,69324888,751,751,751,751,0
|
|
20231110,163200,69324888,751,751,751,751,0
|
|
20231110,163100,69324888,751,751,751,751,0
|
|
20231110,163000,69324888,751,751,751,751,0
|
|
20231110,162900,69324888,751,751,751,751,0
|
|
20231110,162800,69324888,751,751,751,751,0
|
|
20231110,162700,69324888,751,751,751,751,0
|
|
20231110,162600,69324888,751,751,751,751,0
|
|
20231110,162500,69324888,751,751,751,751,0
|
|
20231110,162400,69324888,751,751,751,751,0
|
|
20231110,162300,69324888,751,751,751,751,0
|
|
20231110,162200,69324888,751,751,751,751,0
|
|
20231110,162100,69324888,751,751,751,751,668
|
|
20231110,162000,69324888,751,751,751,751,0
|
|
20231110,161900,69324888,751,751,751,751,0
|
|
20231110,161800,69324888,751,751,751,751,0
|
|
20231110,161700,69324888,751,751,751,751,0
|
|
20231110,161600,69324888,751,751,751,751,0
|
|
20231110,161500,69324888,751,751,751,751,0
|
|
20231110,161400,69324888,751,751,751,751,0
|
|
20231110,161300,69324888,751,751,751,751,0
|
|
20231110,161200,69324888,751,751,751,751,0
|
|
20231110,161100,69324888,751,751,751,751,0
|
|
20231110,161000,69324888,751,751,751,751,0
|
|
20231110,160900,69324888,751,751,751,751,0
|
|
20231110,160800,69324888,751,751,751,751,0
|
|
20231110,160700,69324888,751,751,751,751,0
|
|
20231110,160600,69324888,751,751,751,751,0
|
|
20231110,160500,69324888,751,751,751,751,0
|
|
20231110,160400,69324888,751,751,751,751,0
|
|
20231110,160300,69324888,751,751,751,751,0
|
|
20231110,160200,69324888,751,751,751,751,0
|
|
20231110,160100,69324888,751,751,751,751,0
|
|
20231110,160000,69324888,751,751,751,751,0
|
|
20231110,155900,69324888,751,751,751,751,0
|
|
20231110,155800,69324888,751,751,751,751,0
|
|
20231110,155700,69324888,751,751,751,751,0
|
|
20231110,155600,69324888,751,751,751,751,0
|
|
20231110,155500,69324888,751,751,751,751,0
|
|
20231110,155400,69324888,751,751,751,751,0
|
|
20231110,155300,69324888,751,751,751,751,0
|
|
20231110,155200,69324888,751,751,751,751,0
|
|
20231110,155100,69324888,751,751,751,751,668
|
|
20231110,155000,69324888,751,751,751,751,0
|
|
20231110,154900,69324888,751,751,751,751,0
|
|
20231110,154800,69324888,751,751,751,751,0
|
|
20231110,154700,69324888,751,751,751,751,0
|
|
20231110,154600,69324888,751,751,751,751,0
|
|
20231110,154500,69324888,751,751,751,751,0
|
|
20231110,154400,69324888,751,751,751,751,0
|
|
20231110,154300,69324888,751,751,751,751,0
|
|
20231110,154200,69324888,751,751,751,751,0
|
|
20231110,154100,69324888,751,751,751,751,0
|
|
20231110,154000,69324888,751,751,751,751,0
|
|
20231110,153900,69324888,751,751,751,751,0
|
|
20231110,153800,69324888,751,751,751,751,0
|
|
20231110,153700,69324888,751,751,751,751,0
|
|
20231110,153600,69324888,751,751,751,751,0
|
|
20231110,153500,69324888,751,751,751,751,0
|
|
20231110,153400,69324888,751,751,751,751,0
|
|
20231110,153300,69324888,751,751,751,751,0
|
|
20231110,153200,69324888,751,751,751,751,0
|
|
20231110,153100,69324888,751,751,751,751,0
|
|
20231110,153000,69324888,751,751,751,751,668
|
|
20231110,152900,68823220,749,749,749,749,0
|
|
20231110,152800,68823220,749,749,749,749,0
|
|
20231110,152700,68823220,749,749,749,749,0
|
|
20231110,152600,68823220,749,749,749,749,0
|
|
20231110,152500,68823220,749,749,749,749,0
|
|
20231110,152400,68823220,749,749,749,749,0
|
|
20231110,152300,68823220,749,749,749,749,0
|
|
20231110,152200,68823220,749,749,749,749,0
|
|
20231110,152100,68823220,749,749,749,749,0
|
|
20231110,152000,68823220,749,749,749,749,0
|
|
20231110,151900,68823220,749,749,749,749,0
|
|
20231110,151800,68823220,749,749,749,749,93
|
|
20231110,151700,68753563,749,749,749,749,7
|
|
20231110,151600,68748320,749,749,749,749,200
|
|
20231110,151500,68598520,749,749,749,749,300
|
|
20231110,151400,68373820,750,750,750,750,0
|
|
20231110,151300,68373820,750,750,750,750,0
|
|
20231110,151200,68373820,750,750,750,750,61
|
|
20231110,151100,68328070,750,750,750,750,0
|
|
20231110,151000,68328070,750,750,750,750,1000
|
|
20231110,150900,67578070,751,751,751,751,0
|
|
20231110,150800,67578070,751,751,751,751,0
|
|
20231110,150700,67578070,751,751,751,751,100
|
|
20231110,150600,67502970,751,751,751,751,0
|
|
20231110,150500,67502970,751,751,751,751,0
|
|
20231110,150400,67502970,751,751,751,751,0
|
|
20231110,150300,67502970,751,751,751,751,266
|
|
20231110,150200,67303204,748,748,748,748,1000
|
|
20231110,150100,66555204,751,751,751,751,0
|
|
20231110,150000,66555204,751,751,751,751,100
|
|
20231110,145900,66480104,751,751,751,751,100
|
|
20231110,145800,66405004,751,751,751,751,0
|
|
20231110,145700,66405004,751,751,751,751,0
|
|
20231110,145600,66405004,751,751,751,751,0
|
|
20231110,145500,66405004,751,751,751,751,0
|
|
20231110,145400,66405004,751,751,751,751,0
|
|
20231110,145300,66405004,751,751,751,751,0
|
|
20231110,145200,66405004,751,751,751,751,0
|
|
20231110,145100,66405004,751,751,751,751,0
|
|
20231110,145000,66405004,751,751,751,751,0
|
|
20231110,144900,66405004,751,751,751,751,0
|
|
20231110,144800,66405004,751,751,751,751,40
|
|
20231110,144700,66374964,751,751,751,751,0
|
|
20231110,144600,66374964,751,751,751,751,0
|
|
20231110,144500,66374964,751,751,751,751,0
|
|
20231110,144400,66374964,751,751,751,751,0
|
|
20231110,144300,66374964,751,751,751,751,300
|
|
20231110,144200,66149664,751,751,751,751,0
|
|
20231110,144100,66149664,751,751,751,751,0
|
|
20231110,144000,66149664,751,751,751,751,4000
|
|
20231110,143900,63145664,751,751,751,751,0
|
|
20231110,143800,63145664,751,750,751,750,240
|
|
20231110,143700,62965450,750,750,750,750,0
|
|
20231110,143600,62965450,750,750,750,750,0
|
|
20231110,143500,62965450,750,750,750,750,0
|
|
20231110,143400,62965450,750,750,750,750,900
|
|
20231110,143300,62290450,750,750,750,750,0
|
|
20231110,143200,62290450,750,750,750,750,0
|
|
20231110,143100,62290450,750,750,750,750,0
|
|
20231110,143000,62290450,750,749,750,749,300
|
|
20231110,142900,62065459,747,747,747,747,0
|
|
20231110,142800,62065459,747,748,748,747,2990
|
|
20231110,142700,59829017,749,749,749,749,0
|
|
20231110,142600,59829017,749,749,749,749,0
|
|
20231110,142500,59829017,749,749,749,749,0
|
|
20231110,142400,59829017,749,749,749,749,16
|
|
20231110,142300,59817033,749,749,749,749,0
|
|
20231110,142200,59817033,749,749,749,749,0
|
|
20231110,142100,59817033,749,749,749,749,1010
|
|
20231110,142000,59060543,749,749,749,749,0
|
|
20231110,141900,59060543,749,749,749,749,100
|
|
20231110,141800,58985643,749,749,749,749,725
|
|
20231110,141700,58442618,750,750,750,750,0
|
|
20231110,141600,58442618,750,750,750,750,0
|
|
20231110,141500,58442618,750,750,750,750,167
|
|
20231110,141400,58317368,751,750,751,750,12
|
|
20231110,141300,58308363,750,750,750,750,0
|
|
20231110,141200,58308363,750,750,750,750,127
|
|
20231110,141100,58213113,750,750,750,750,16
|
|
20231110,141000,58201113,749,749,749,749,0
|
|
20231110,140900,58201113,749,749,749,749,0
|
|
20231110,140800,58201113,749,749,749,749,0
|
|
20231110,140700,58201113,749,749,749,749,19
|
|
20231110,140600,58186882,750,750,750,750,0
|
|
20231110,140500,58186882,750,750,750,750,103
|
|
20231110,140400,58109632,750,750,750,750,100
|
|
20231110,140300,58034632,750,750,750,750,30
|
|
20231110,140200,58012132,750,750,750,750,0
|
|
20231110,140100,58012132,750,750,750,750,835
|
|
20231110,140000,57385882,750,750,750,750,0
|
|
20231110,135900,57385882,750,750,750,750,0
|
|
20231110,135800,57385882,750,750,750,750,0
|
|
20231110,135700,57385882,750,750,750,750,0
|
|
20231110,135600,57385882,750,750,750,750,0
|
|
20231110,135500,57385882,750,750,750,750,0
|
|
20231110,135400,57385882,750,750,750,750,0
|
|
20231110,135300,57385882,750,750,750,750,0
|
|
20231110,135200,57385882,750,750,750,750,0
|
|
20231110,135100,57385882,750,750,750,750,0
|
|
20231110,135000,57385882,750,750,750,750,0
|
|
20231110,134900,57385882,750,750,750,750,0
|
|
20231110,134800,57385882,750,750,750,750,0
|
|
20231110,134700,57385882,750,750,750,750,0
|
|
20231110,134600,57385882,750,750,750,750,0
|
|
20231110,134500,57385882,750,750,750,750,0
|
|
20231110,134400,57385882,750,750,750,750,88
|
|
20231110,134300,57319882,750,750,750,750,0
|
|
20231110,134200,57319882,750,750,750,750,0
|
|
20231110,134100,57319882,750,750,750,750,1
|
|
20231110,134000,57319132,750,750,750,750,0
|
|
20231110,133900,57319132,750,750,750,750,2
|
|
20231110,133800,57317632,750,750,750,750,0
|
|
20231110,133700,57317632,750,750,750,750,0
|
|
20231110,133600,57317632,750,750,750,750,0
|
|
20231110,133500,57317632,750,750,750,750,0
|
|
20231110,133400,57317632,750,750,750,750,0
|
|
20231110,133300,57317632,750,750,750,750,0
|
|
20231110,133200,57317632,750,750,750,750,0
|
|
20231110,133100,57317632,750,750,750,750,0
|
|
20231110,133000,57317632,750,750,750,750,0
|
|
20231110,132900,57317632,750,750,750,750,0
|
|
20231110,132800,57317632,750,750,750,750,0
|
|
20231110,132700,57317632,750,750,750,750,0
|
|
20231110,132600,57317632,750,750,750,750,0
|
|
20231110,132500,57317632,750,750,750,750,0
|
|
20231110,132400,57317632,750,750,750,750,0
|
|
20231110,132300,57317632,750,750,750,750,0
|
|
20231110,132200,57317632,750,750,750,750,0
|
|
20231110,132100,57317632,750,750,750,750,2000
|
|
20231110,132000,55817632,751,751,751,751,0
|
|
20231110,131900,55817632,751,751,751,751,0
|
|
20231110,131800,55817632,751,751,751,751,0
|
|
20231110,131700,55817632,751,751,751,751,0
|
|
20231110,131600,55817632,751,751,751,751,2
|
|
20231110,131500,55816130,751,751,751,751,0
|
|
20231110,131400,55816130,751,751,751,751,4622
|
|
20231110,131300,52345008,751,751,751,751,0
|
|
20231110,131200,52345008,751,751,751,751,5
|
|
20231110,131100,52341253,751,751,751,751,0
|
|
20231110,131000,52341253,751,751,751,751,1144
|
|
20231110,130900,51482109,750,750,750,750,0
|
|
20231110,130800,51482109,750,750,750,750,9288
|
|
20231110,130700,44516109,747,747,747,747,0
|
|
20231110,130600,44516109,747,747,747,747,1
|
|
20231110,130500,44515362,748,748,748,748,0
|
|
20231110,130400,44515362,748,748,748,748,0
|
|
20231110,130300,44515362,748,748,748,748,0
|
|
20231110,130200,44515362,748,748,748,748,0
|
|
20231110,130100,44515362,748,748,748,748,0
|
|
20231110,130000,44515362,748,748,748,748,0
|
|
20231110,125900,44515362,748,748,748,748,0
|
|
20231110,125800,44515362,748,748,748,748,2001
|
|
20231110,125700,43018614,750,750,750,750,0
|
|
20231110,125600,43018614,750,748,750,748,4693
|
|
20231110,125500,39508248,747,747,747,747,6
|
|
20231110,125400,39503766,747,747,747,747,0
|
|
20231110,125300,39503766,747,747,747,747,1
|
|
20231110,125200,39503019,747,747,747,747,0
|
|
20231110,125100,39503019,747,747,747,747,50
|
|
20231110,125000,39465669,747,747,747,747,0
|
|
20231110,124900,39465669,747,747,747,747,0
|
|
20231110,124800,39465669,747,747,747,747,17
|
|
20231110,124700,39452970,747,747,747,747,3
|
|
20231110,124600,39450729,747,747,747,747,2
|
|
20231110,124500,39449235,747,747,747,747,0
|
|
20231110,124400,39449235,747,747,747,747,80
|
|
20231110,124300,39389475,747,747,747,747,10
|
|
20231110,124200,39382005,747,747,747,747,33
|
|
20231110,124100,39357354,747,749,749,747,2066
|
|
20231110,124000,37813700,748,749,749,748,15
|
|
20231110,123900,37802479,750,750,750,750,21
|
|
20231110,123800,37786729,750,750,750,750,0
|
|
20231110,123700,37786729,750,750,750,750,0
|
|
20231110,123600,37786729,750,750,750,750,2
|
|
20231110,123500,37785229,750,750,750,750,1000
|
|
20231110,123400,37035229,751,751,751,751,0
|
|
20231110,123300,37035229,751,751,751,751,0
|
|
20231110,123200,37035229,751,751,751,751,0
|
|
20231110,123100,37035229,751,751,751,751,0
|
|
20231110,123000,37035229,751,751,751,751,0
|
|
20231110,122900,37035229,751,751,751,751,1000
|
|
20231110,122800,36284229,751,751,751,751,24
|
|
20231110,122700,36266205,751,751,751,751,0
|
|
20231110,122600,36266205,751,751,751,751,0
|
|
20231110,122500,36266205,751,751,751,751,0
|
|
20231110,122400,36266205,751,751,751,751,300
|
|
20231110,122300,36040905,751,751,751,751,4
|
|
20231110,122200,36037901,751,751,751,751,0
|
|
20231110,122100,36037901,751,751,751,751,0
|
|
20231110,122000,36037901,751,751,751,751,0
|
|
20231110,121900,36037901,751,751,751,751,0
|
|
20231110,121800,36037901,751,751,751,751,700
|
|
20231110,121700,35512201,751,751,751,751,0
|
|
20231110,121600,35512201,751,751,751,751,0
|
|
20231110,121500,35512201,751,751,751,751,0
|
|
20231110,121400,35512201,751,751,751,751,100
|
|
20231110,121300,35437101,751,751,751,751,30
|
|
20231110,121200,35414571,751,751,751,751,0
|
|
20231110,121100,35414571,751,751,751,751,100
|
|
20231110,121000,35339471,751,751,751,751,30
|
|
20231110,120900,35316941,748,748,748,748,0
|
|
20231110,120800,35316941,748,748,748,748,0
|
|
20231110,120700,35316941,748,748,748,748,0
|
|
20231110,120600,35316941,748,748,748,748,0
|
|
20231110,120500,35316941,748,748,748,748,0
|
|
20231110,120400,35316941,748,748,748,748,0
|
|
20231110,120300,35316941,748,748,748,748,0
|
|
20231110,120200,35316941,748,748,748,748,1819
|
|
20231110,120100,33956329,749,749,749,749,10
|
|
20231110,120000,33948839,749,749,749,749,0
|
|
20231110,115900,33948839,749,749,749,749,0
|
|
20231110,115800,33948839,749,749,749,749,0
|
|
20231110,115700,33948839,749,749,749,749,0
|
|
20231110,115600,33948839,749,749,749,749,0
|
|
20231110,115500,33948839,749,749,749,749,0
|
|
20231110,115400,33948839,749,749,749,749,0
|
|
20231110,115300,33948839,749,749,749,749,0
|
|
20231110,115200,33948839,749,749,749,749,21
|
|
20231110,115100,33933110,751,751,751,751,120
|
|
20231110,115000,33842990,751,751,751,751,0
|
|
20231110,114900,33842990,751,751,751,751,95
|
|
20231110,114800,33771645,749,749,749,749,2
|
|
20231110,114700,33770147,748,748,748,748,0
|
|
20231110,114600,33770147,748,748,748,748,200
|
|
20231110,114500,33620547,750,750,750,750,0
|
|
20231110,114400,33620547,750,750,750,750,0
|
|
20231110,114300,33620547,750,750,750,750,13
|
|
20231110,114200,33610797,750,751,751,750,121
|
|
20231110,114100,33520026,750,750,750,750,530
|
|
20231110,114000,33122526,750,750,750,750,10000
|
|
20231110,113900,25622526,750,750,750,750,0
|
|
20231110,113800,25622526,750,750,750,750,5000
|
|
20231110,113700,21872526,750,750,750,750,0
|
|
20231110,113600,21872526,750,750,750,750,2
|
|
20231110,113500,21871026,750,750,750,750,0
|
|
20231110,113400,21871026,750,750,750,750,0
|
|
20231110,113300,21871026,750,750,750,750,0
|
|
20231110,113200,21871026,750,750,750,750,0
|
|
20231110,113100,21871026,750,750,750,750,0
|
|
20231110,113000,21871026,750,750,750,750,0
|
|
20231110,112900,21871026,750,750,750,750,0
|
|
20231110,112800,21871026,750,750,750,750,0
|
|
20231110,112700,21871026,750,750,750,750,94
|
|
20231110,112600,21800526,750,749,750,749,110
|
|
20231110,112500,21718123,747,747,747,747,500
|
|
20231110,112400,21344623,746,746,746,746,0
|
|
20231110,112300,21344623,746,746,746,746,0
|
|
20231110,112200,21344623,746,746,746,746,0
|
|
20231110,112100,21344623,746,746,746,746,0
|
|
20231110,112000,21344623,746,746,746,746,0
|
|
20231110,111900,21344623,746,746,746,746,0
|
|
20231110,111800,21344623,746,746,746,746,69
|
|
20231110,111700,21293149,747,747,747,747,0
|
|
20231110,111600,21293149,747,747,747,747,0
|
|
20231110,111500,21293149,747,747,747,747,0
|
|
20231110,111400,21293149,747,747,747,747,0
|
|
20231110,111300,21293149,747,747,747,747,0
|
|
20231110,111200,21293149,747,747,747,747,1
|
|
20231110,111100,21292402,747,748,748,747,2
|
|
20231110,111000,21290907,749,749,749,749,3
|
|
20231110,110900,21288660,750,750,750,750,0
|
|
20231110,110800,21288660,750,750,750,750,0
|
|
20231110,110700,21288660,750,750,750,750,1
|
|
20231110,110600,21287910,749,747,749,747,30
|
|
20231110,110500,21265470,746,748,748,746,2017
|
|
20231110,110400,19757778,750,750,750,750,56
|
|
20231110,110300,19715778,750,749,750,749,3
|
|
20231110,110200,19713530,750,750,750,750,0
|
|
20231110,110100,19713530,750,750,750,750,0
|
|
20231110,110000,19713530,750,750,750,750,0
|
|
20231110,105900,19713530,750,750,750,750,0
|
|
20231110,105800,19713530,750,750,750,750,0
|
|
20231110,105700,19713530,750,750,750,750,0
|
|
20231110,105600,19713530,750,750,750,750,0
|
|
20231110,105500,19713530,750,750,750,750,0
|
|
20231110,105400,19713530,750,750,750,750,0
|
|
20231110,105300,19713530,750,750,750,750,22
|
|
20231110,105200,19697030,750,750,750,750,70
|
|
20231110,105100,19644530,750,750,750,750,0
|
|
20231110,105000,19644530,750,750,750,750,2
|
|
20231110,104900,19643030,746,746,746,746,0
|
|
20231110,104800,19643030,746,746,746,746,0
|
|
20231110,104700,19643030,746,746,746,746,0
|
|
20231110,104600,19643030,746,746,746,746,0
|
|
20231110,104500,19643030,746,746,746,746,0
|
|
20231110,104400,19643030,746,746,746,746,0
|
|
20231110,104300,19643030,746,746,746,746,0
|
|
20231110,104200,19643030,746,746,746,746,0
|
|
20231110,104100,19643030,746,746,746,746,0
|
|
20231110,104000,19643030,746,746,746,745,208
|
|
20231110,103900,19487866,746,746,746,746,0
|
|
20231110,103800,19487866,746,746,746,746,0
|
|
20231110,103700,19487866,746,746,746,746,0
|
|
20231110,103600,19487866,746,746,746,746,2
|
|
20231110,103500,19486374,746,747,747,746,2044
|
|
20231110,103400,17961220,750,750,750,750,0
|
|
20231110,103300,17961220,750,750,750,750,2
|
|
20231110,103200,17959720,747,747,747,747,0
|
|
20231110,103100,17959720,747,747,747,747,0
|
|
20231110,103000,17959720,747,747,747,747,0
|
|
20231110,102900,17959720,747,747,747,747,0
|
|
20231110,102800,17959720,747,747,747,747,93
|
|
20231110,102700,17890249,747,747,747,747,1
|
|
20231110,102600,17889502,747,747,747,747,200
|
|
20231110,102500,17740102,747,747,747,747,74
|
|
20231110,102400,17684824,748,748,748,748,0
|
|
20231110,102300,17684824,748,748,748,748,1000
|
|
20231110,102200,16936824,749,749,749,749,0
|
|
20231110,102100,16936824,749,749,749,749,1
|
|
20231110,102000,16936075,750,750,750,750,0
|
|
20231110,101900,16936075,750,750,750,750,13
|
|
20231110,101800,16926325,750,750,750,750,0
|
|
20231110,101700,16926325,750,750,750,750,999
|
|
20231110,101600,16177075,750,750,750,750,1
|
|
20231110,101500,16176325,750,750,750,750,0
|
|
20231110,101400,16176325,750,750,750,750,0
|
|
20231110,101300,16176325,750,750,750,750,0
|
|
20231110,101200,16176325,750,750,750,750,2566
|
|
20231110,101100,14251825,750,750,750,750,2
|
|
20231110,101000,14250325,746,746,746,746,609
|
|
20231110,100900,13796011,747,747,747,747,0
|
|
20231110,100800,13796011,747,747,747,747,0
|
|
20231110,100700,13796011,747,747,747,747,0
|
|
20231110,100600,13796011,747,747,747,747,0
|
|
20231110,100500,13796011,747,747,747,747,0
|
|
20231110,100400,13796011,747,747,747,747,0
|
|
20231110,100300,13796011,747,747,747,747,0
|
|
20231110,100200,13796011,747,747,747,747,0
|
|
20231110,100100,13796011,747,747,747,746,300
|
|
20231110,100000,13572111,750,750,750,750,0
|
|
20231110,095900,13572111,750,750,750,750,0
|
|
20231110,095800,13572111,750,750,750,750,0
|
|
20231110,095700,13572111,750,750,750,750,0
|
|
20231110,095600,13572111,750,750,750,750,200
|
|
20231110,095500,13422111,750,750,750,750,0
|
|
20231110,095400,13422111,750,750,750,750,0
|
|
20231110,095300,13422111,750,750,750,750,1
|
|
20231110,095200,13421361,750,750,750,750,0
|
|
20231110,095100,13421361,750,750,750,750,0
|
|
20231110,095000,13421361,750,750,750,750,1
|
|
20231110,094900,13420611,746,746,746,746,0
|
|
20231110,094800,13420611,746,746,746,746,0
|
|
20231110,094700,13420611,746,746,746,746,465
|
|
20231110,094600,13073721,747,747,747,747,1
|
|
20231110,094500,13072974,747,747,747,747,83
|
|
20231110,094400,13010973,749,749,749,749,100
|
|
20231110,094300,12936073,749,747,749,747,31
|
|
20231110,094200,12912876,746,746,746,746,1149
|
|
20231110,094100,12055722,747,747,747,747,50
|
|
20231110,094000,12018372,747,747,747,747,1
|
|
20231110,093900,12017625,747,747,747,747,1
|
|
20231110,093800,12016878,747,751,751,747,1197
|
|
20231110,093700,11122397,751,751,751,751,0
|
|
20231110,093600,11122397,751,751,751,751,2
|
|
20231110,093500,11120895,751,751,751,751,3
|
|
20231110,093400,11118642,751,751,751,751,11
|
|
20231110,093300,11110381,751,751,751,751,1
|
|
20231110,093200,11109630,751,747,751,747,103
|
|
20231110,093100,11032681,747,751,751,747,46
|
|
20231110,093000,10998315,747,747,747,747,0
|
|
20231110,092900,10998315,747,747,747,747,0
|
|
20231110,092800,10998315,747,747,747,747,0
|
|
20231110,092700,10998315,747,747,747,747,0
|
|
20231110,092600,10998315,747,747,747,747,50
|
|
20231110,092500,10960965,747,747,747,747,0
|
|
20231110,092400,10960965,747,747,747,747,0
|
|
20231110,092300,10960965,747,747,747,747,0
|
|
20231110,092200,10960965,747,747,747,747,3052
|
|
20231110,092100,8681121,751,751,751,751,0
|
|
20231110,092000,8681121,751,748,751,748,104
|
|
20231110,091900,8603317,751,751,751,751,106
|
|
20231110,091800,8523711,752,752,752,752,5
|
|
20231110,091700,8519951,747,747,747,747,395
|
|
20231110,091600,8224886,747,747,747,747,0
|
|
20231110,091500,8224886,747,747,747,747,50
|
|
20231110,091400,8187536,747,747,747,747,0
|
|
20231110,091300,8187536,747,747,747,747,80
|
|
20231110,091200,8127776,746,746,746,746,0
|
|
20231110,091100,8127776,746,746,746,746,0
|
|
20231110,091000,8127776,746,747,747,746,500
|
|
20231110,090900,7754490,747,750,750,747,501
|
|
20231110,090800,7380040,753,752,753,750,356
|
|
20231110,090700,7112423,752,752,752,752,5
|
|
20231110,090600,7108663,747,747,747,747,0
|
|
20231110,090500,7108663,747,747,747,747,50
|
|
20231110,090400,7071313,747,747,747,747,0
|
|
20231110,090300,7071313,747,747,747,747,0
|
|
20231110,090200,7071313,747,750,750,747,4315
|
|
20231110,090100,3841968,751,753,753,751,3907
|
|
20231110,090000,904011,753,752,753,752,1201
|