620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,191700,208664881,760,760,760,760,2216
|
|
20231113,191600,208664881,760,760,760,760,0
|
|
20231113,191500,208664881,760,760,760,760,0
|
|
20231113,191400,208664881,760,760,760,760,0
|
|
20231113,191300,208664881,760,760,760,760,0
|
|
20231113,191200,208664881,760,760,760,760,0
|
|
20231113,191100,208664881,760,760,760,760,0
|
|
20231113,191000,208664881,760,760,760,760,0
|
|
20231113,190900,208664881,760,760,760,760,0
|
|
20231113,190800,208664881,760,760,760,760,0
|
|
20231113,190700,208664881,760,760,760,760,0
|
|
20231113,190600,208664881,760,760,760,760,0
|
|
20231113,190500,208664881,760,760,760,760,0
|
|
20231113,190400,208664881,760,760,760,760,0
|
|
20231113,190300,208664881,760,760,760,760,0
|
|
20231113,190200,208664881,760,760,760,760,0
|
|
20231113,190100,208664881,760,760,760,760,0
|
|
20231113,190000,208664881,760,760,760,760,0
|
|
20231113,185900,208664881,760,760,760,760,0
|
|
20231113,185800,208664881,760,760,760,760,0
|
|
20231113,185700,208664881,760,760,760,760,0
|
|
20231113,185600,208664881,760,760,760,760,0
|
|
20231113,185500,208664881,760,760,760,760,0
|
|
20231113,185400,208664881,760,760,760,760,0
|
|
20231113,185300,208664881,760,760,760,760,0
|
|
20231113,185200,208664881,760,760,760,760,0
|
|
20231113,185100,208664881,760,760,760,760,0
|
|
20231113,185000,208664881,760,760,760,760,0
|
|
20231113,184900,208664881,760,760,760,760,0
|
|
20231113,184800,208664881,760,760,760,760,0
|
|
20231113,184700,208664881,760,760,760,760,2216
|
|
20231113,184600,208664881,760,760,760,760,0
|
|
20231113,184500,208664881,760,760,760,760,0
|
|
20231113,184400,208664881,760,760,760,760,0
|
|
20231113,184300,208664881,760,760,760,760,0
|
|
20231113,184200,208664881,760,760,760,760,0
|
|
20231113,184100,208664881,760,760,760,760,0
|
|
20231113,184000,208664881,760,760,760,760,0
|
|
20231113,183900,208664881,760,760,760,760,0
|
|
20231113,183800,208664881,760,760,760,760,0
|
|
20231113,183700,208664881,760,760,760,760,0
|
|
20231113,183600,208664881,760,760,760,760,0
|
|
20231113,183500,208664881,760,760,760,760,0
|
|
20231113,183400,208664881,760,760,760,760,0
|
|
20231113,183300,208664881,760,760,760,760,0
|
|
20231113,183200,208664881,760,760,760,760,0
|
|
20231113,183100,208664881,760,760,760,760,0
|
|
20231113,183000,208664881,760,760,760,760,0
|
|
20231113,182900,208664881,760,760,760,760,0
|
|
20231113,182800,208664881,760,760,760,760,0
|
|
20231113,182700,208664881,760,760,760,760,0
|
|
20231113,182600,208664881,760,760,760,760,0
|
|
20231113,182500,208664881,760,760,760,760,0
|
|
20231113,182400,208664881,760,760,760,760,0
|
|
20231113,182300,208664881,760,760,760,760,0
|
|
20231113,182200,208664881,760,760,760,760,0
|
|
20231113,182100,208664881,760,760,760,760,0
|
|
20231113,182000,208664881,760,760,760,760,0
|
|
20231113,181900,208664881,760,760,760,760,0
|
|
20231113,181800,208664881,760,760,760,760,0
|
|
20231113,181700,208664881,760,760,760,760,2216
|
|
20231113,181600,208664881,760,760,760,760,0
|
|
20231113,181500,208664881,760,760,760,760,0
|
|
20231113,181400,208664881,760,760,760,760,0
|
|
20231113,181300,208664881,760,760,760,760,0
|
|
20231113,181200,208664881,760,760,760,760,0
|
|
20231113,181100,208664881,760,760,760,760,0
|
|
20231113,181000,208664881,760,760,760,760,0
|
|
20231113,180900,208664881,760,760,760,760,0
|
|
20231113,180800,208664881,760,760,760,760,0
|
|
20231113,180700,208664881,760,760,760,760,0
|
|
20231113,180600,208664881,760,760,760,760,0
|
|
20231113,180500,208664881,760,760,760,760,0
|
|
20231113,180400,208664881,760,760,760,760,0
|
|
20231113,180300,208664881,760,760,760,760,0
|
|
20231113,180200,208664881,760,760,760,760,0
|
|
20231113,180100,208664881,760,760,760,760,0
|
|
20231113,180000,208664881,760,760,760,760,0
|
|
20231113,175900,208664881,760,760,760,760,0
|
|
20231113,175800,208664881,760,760,760,760,0
|
|
20231113,175700,208664881,760,760,760,760,0
|
|
20231113,175600,208664881,760,760,760,760,0
|
|
20231113,175500,208664881,760,760,760,760,0
|
|
20231113,175400,208664881,760,760,760,760,0
|
|
20231113,175300,208664881,760,760,760,760,0
|
|
20231113,175200,208664881,760,760,760,760,0
|
|
20231113,175100,208664881,760,760,760,760,0
|
|
20231113,175000,208664881,760,760,760,760,0
|
|
20231113,174900,208664881,760,760,760,760,0
|
|
20231113,174800,208664881,760,760,760,760,0
|
|
20231113,174700,208664881,760,760,760,760,2216
|
|
20231113,174600,208664881,760,760,760,760,0
|
|
20231113,174500,208664881,760,760,760,760,0
|
|
20231113,174400,208664881,760,760,760,760,0
|
|
20231113,174300,208664881,760,760,760,760,0
|
|
20231113,174200,208664881,760,760,760,760,0
|
|
20231113,174100,208664881,760,760,760,760,0
|
|
20231113,174000,208664881,760,760,760,760,0
|
|
20231113,173900,208664881,760,760,760,760,0
|
|
20231113,173800,208664881,760,760,760,760,0
|
|
20231113,173700,208664881,760,760,760,760,0
|
|
20231113,173600,208664881,760,760,760,760,0
|
|
20231113,173500,208664881,760,760,760,760,0
|
|
20231113,173400,208664881,760,760,760,760,0
|
|
20231113,173300,208664881,760,760,760,760,0
|
|
20231113,173200,208664881,760,760,760,760,0
|
|
20231113,173100,208664881,760,760,760,760,0
|
|
20231113,173000,208664881,760,760,760,760,0
|
|
20231113,172900,208664881,760,760,760,760,0
|
|
20231113,172800,208664881,760,760,760,760,0
|
|
20231113,172700,208664881,760,760,760,760,0
|
|
20231113,172600,208664881,760,760,760,760,0
|
|
20231113,172500,208664881,760,760,760,760,0
|
|
20231113,172400,208664881,760,760,760,760,0
|
|
20231113,172300,208664881,760,760,760,760,0
|
|
20231113,172200,208664881,760,760,760,760,0
|
|
20231113,172100,208664881,760,760,760,760,0
|
|
20231113,172000,208664881,760,760,760,760,0
|
|
20231113,171900,208664881,760,760,760,760,0
|
|
20231113,171800,208664881,760,760,760,760,0
|
|
20231113,171700,208664881,760,760,760,760,2216
|
|
20231113,171600,208664881,760,760,760,760,0
|
|
20231113,171500,208664881,760,760,760,760,0
|
|
20231113,171400,208664881,760,760,760,760,0
|
|
20231113,171300,208664881,760,760,760,760,0
|
|
20231113,171200,208664881,760,760,760,760,0
|
|
20231113,171100,208664881,760,760,760,760,0
|
|
20231113,171000,208664881,760,760,760,760,0
|
|
20231113,170900,208664881,760,760,760,760,0
|
|
20231113,170800,208664881,760,760,760,760,0
|
|
20231113,170700,208664881,760,760,760,760,0
|
|
20231113,170600,208664881,760,760,760,760,0
|
|
20231113,170500,208664881,760,760,760,760,0
|
|
20231113,170400,208664881,760,760,760,760,0
|
|
20231113,170300,208664881,760,760,760,760,0
|
|
20231113,170200,208664881,760,760,760,760,0
|
|
20231113,170100,208664881,760,760,760,760,0
|
|
20231113,170000,208664881,760,760,760,760,0
|
|
20231113,165900,208664881,760,760,760,760,0
|
|
20231113,165800,208664881,760,760,760,760,0
|
|
20231113,165700,208664881,760,760,760,760,0
|
|
20231113,165600,208664881,760,760,760,760,0
|
|
20231113,165500,208664881,760,760,760,760,0
|
|
20231113,165400,208664881,760,760,760,760,0
|
|
20231113,165300,208664881,760,760,760,760,0
|
|
20231113,165200,208664881,760,760,760,760,0
|
|
20231113,165100,208664881,760,760,760,760,0
|
|
20231113,165000,208664881,760,760,760,760,0
|
|
20231113,164900,208664881,760,760,760,760,0
|
|
20231113,164800,208664881,760,760,760,760,0
|
|
20231113,164700,208664881,760,760,760,760,2216
|
|
20231113,164600,208664881,760,760,760,760,0
|
|
20231113,164500,208664881,760,760,760,760,0
|
|
20231113,164400,208664881,760,760,760,760,0
|
|
20231113,164300,208664881,760,760,760,760,0
|
|
20231113,164200,208664881,760,760,760,760,0
|
|
20231113,164100,208664881,760,760,760,760,0
|
|
20231113,164000,208664881,760,760,760,760,0
|
|
20231113,163900,208664881,760,760,760,760,0
|
|
20231113,163800,208664881,760,760,760,760,0
|
|
20231113,163700,208664881,760,760,760,760,0
|
|
20231113,163600,208664881,760,760,760,760,0
|
|
20231113,163500,208664881,760,760,760,760,0
|
|
20231113,163400,208664881,760,760,760,760,0
|
|
20231113,163300,208664881,760,760,760,760,0
|
|
20231113,163200,208664881,760,760,760,760,0
|
|
20231113,163100,208664881,760,760,760,760,0
|
|
20231113,163000,208664881,760,760,760,760,0
|
|
20231113,162900,208664881,760,760,760,760,0
|
|
20231113,162800,208664881,760,760,760,760,0
|
|
20231113,162700,208664881,760,760,760,760,0
|
|
20231113,162600,208664881,760,760,760,760,0
|
|
20231113,162500,208664881,760,760,760,760,0
|
|
20231113,162400,208664881,760,760,760,760,0
|
|
20231113,162300,208664881,760,760,760,760,0
|
|
20231113,162200,208664881,760,760,760,760,0
|
|
20231113,162100,208664881,760,760,760,760,0
|
|
20231113,162000,208664881,760,760,760,760,0
|
|
20231113,161900,208664881,760,760,760,760,0
|
|
20231113,161800,208664881,760,760,760,760,0
|
|
20231113,161700,208664881,760,760,760,760,2216
|
|
20231113,161600,208664881,760,760,760,760,0
|
|
20231113,161500,208664881,760,760,760,760,0
|
|
20231113,161400,208664881,760,760,760,760,0
|
|
20231113,161300,208664881,760,760,760,760,0
|
|
20231113,161200,208664881,760,760,760,760,0
|
|
20231113,161100,208664881,760,760,760,760,0
|
|
20231113,161000,208664881,760,760,760,760,0
|
|
20231113,160900,208664881,760,760,760,760,0
|
|
20231113,160800,208664881,760,760,760,760,0
|
|
20231113,160700,208664881,760,760,760,760,0
|
|
20231113,160600,208664881,760,760,760,760,0
|
|
20231113,160500,208664881,760,760,760,760,0
|
|
20231113,160400,208664881,760,760,760,760,0
|
|
20231113,160300,208664881,760,760,760,760,0
|
|
20231113,160200,208664881,760,760,760,760,0
|
|
20231113,160100,208664881,760,760,760,760,0
|
|
20231113,160000,208664881,760,760,760,760,0
|
|
20231113,155900,208664881,760,760,760,760,0
|
|
20231113,155800,208664881,760,760,760,760,0
|
|
20231113,155700,208664881,760,760,760,760,0
|
|
20231113,155600,208664881,760,760,760,760,0
|
|
20231113,155500,208664881,760,760,760,760,0
|
|
20231113,155400,208664881,760,760,760,760,0
|
|
20231113,155300,208664881,760,760,760,760,0
|
|
20231113,155200,208664881,760,760,760,760,0
|
|
20231113,155100,208664881,760,760,760,760,0
|
|
20231113,155000,208664881,760,760,760,760,0
|
|
20231113,154900,208664881,760,760,760,760,0
|
|
20231113,154800,208664881,760,760,760,760,0
|
|
20231113,154700,208664881,760,760,760,760,2216
|
|
20231113,154600,208664881,760,760,760,760,0
|
|
20231113,154500,208664881,760,760,760,760,0
|
|
20231113,154400,208664881,760,760,760,760,0
|
|
20231113,154300,208664881,760,760,760,760,0
|
|
20231113,154200,208664881,760,760,760,760,0
|
|
20231113,154100,208664881,760,760,760,760,0
|
|
20231113,154000,208664881,760,760,760,760,0
|
|
20231113,153900,208664881,760,760,760,760,0
|
|
20231113,153800,208664881,760,760,760,760,0
|
|
20231113,153700,208664881,760,760,760,760,0
|
|
20231113,153600,208664881,760,760,760,760,0
|
|
20231113,153500,208664881,760,760,760,760,0
|
|
20231113,153400,208664881,760,760,760,760,0
|
|
20231113,153300,208664881,760,760,760,760,0
|
|
20231113,153200,208664881,760,760,760,760,0
|
|
20231113,153100,208664881,760,760,760,760,0
|
|
20231113,153000,208664881,760,760,760,760,2216
|
|
20231113,152900,206980721,760,760,760,760,0
|
|
20231113,152800,206980721,760,760,760,760,0
|
|
20231113,152700,206980721,760,760,760,760,0
|
|
20231113,152600,206980721,760,760,760,760,0
|
|
20231113,152500,206980721,760,760,760,760,0
|
|
20231113,152400,206980721,760,760,760,760,0
|
|
20231113,152300,206980721,760,760,760,760,0
|
|
20231113,152200,206980721,760,760,760,760,0
|
|
20231113,152100,206980721,760,760,760,760,0
|
|
20231113,152000,206980721,760,760,760,760,0
|
|
20231113,151900,206980721,760,760,760,760,7
|
|
20231113,151800,206975401,759,759,759,759,23
|
|
20231113,151700,206957944,760,760,760,760,1
|
|
20231113,151600,206957184,759,759,759,759,240
|
|
20231113,151500,206775024,763,763,763,763,0
|
|
20231113,151400,206775024,763,763,763,763,1
|
|
20231113,151300,206774261,760,760,760,760,2000
|
|
20231113,151200,205254261,761,761,761,761,0
|
|
20231113,151100,205254261,761,761,761,761,124
|
|
20231113,151000,205159897,763,763,763,763,0
|
|
20231113,150900,205159897,763,763,763,763,13
|
|
20231113,150800,205149978,763,763,763,763,0
|
|
20231113,150700,205149978,763,763,763,763,52
|
|
20231113,150600,205110302,763,763,763,763,15
|
|
20231113,150500,205098857,763,763,763,763,0
|
|
20231113,150400,205098857,763,763,763,763,101
|
|
20231113,150300,205021794,756,759,759,756,1380
|
|
20231113,150200,203975167,763,763,763,763,0
|
|
20231113,150100,203975167,763,763,763,763,0
|
|
20231113,150000,203975167,763,763,763,763,0
|
|
20231113,145900,203975167,763,763,763,763,0
|
|
20231113,145800,203975167,763,763,763,763,0
|
|
20231113,145700,203975167,763,763,763,763,0
|
|
20231113,145600,203975167,763,763,763,763,1421
|
|
20231113,145500,202890944,763,763,763,763,0
|
|
20231113,145400,202890944,763,760,763,760,5484
|
|
20231113,145300,198723101,760,760,760,760,0
|
|
20231113,145200,198723101,760,757,760,757,7
|
|
20231113,145100,198717799,757,758,760,757,1401
|
|
20231113,145000,197657219,759,759,759,759,925
|
|
20231113,144900,196955144,760,760,760,760,4
|
|
20231113,144800,196952104,760,760,760,760,0
|
|
20231113,144700,196952104,760,760,760,760,1
|
|
20231113,144600,196951344,758,758,758,758,1
|
|
20231113,144500,196950586,760,761,761,760,4993
|
|
20231113,144400,193155905,763,763,763,763,0
|
|
20231113,144300,193155905,763,763,763,763,0
|
|
20231113,144200,193155905,763,763,763,763,0
|
|
20231113,144100,193155905,763,763,763,763,10
|
|
20231113,144000,193148275,763,763,763,763,0
|
|
20231113,143900,193148275,763,763,763,763,0
|
|
20231113,143800,193148275,763,763,763,763,0
|
|
20231113,143700,193148275,763,763,763,763,0
|
|
20231113,143600,193148275,763,763,763,763,0
|
|
20231113,143500,193148275,763,763,763,763,0
|
|
20231113,143400,193148275,763,763,763,763,0
|
|
20231113,143300,193148275,763,763,763,763,1000
|
|
20231113,143200,192385275,763,763,763,763,0
|
|
20231113,143100,192385275,763,760,763,760,9
|
|
20231113,143000,192378432,763,763,763,763,0
|
|
20231113,142900,192378432,763,763,763,763,0
|
|
20231113,142800,192378432,763,763,763,763,0
|
|
20231113,142700,192378432,763,763,763,763,0
|
|
20231113,142600,192378432,763,763,763,763,0
|
|
20231113,142500,192378432,763,763,763,763,0
|
|
20231113,142400,192378432,763,763,763,763,0
|
|
20231113,142300,192378432,763,763,763,763,0
|
|
20231113,142200,192378432,763,763,763,763,0
|
|
20231113,142100,192378432,763,763,763,763,0
|
|
20231113,142000,192378432,763,763,763,763,0
|
|
20231113,141900,192378432,763,763,763,763,0
|
|
20231113,141800,192378432,763,763,763,763,0
|
|
20231113,141700,192378432,763,763,763,763,0
|
|
20231113,141600,192378432,763,763,763,763,0
|
|
20231113,141500,192378432,763,763,763,763,0
|
|
20231113,141400,192378432,763,763,763,763,0
|
|
20231113,141300,192378432,763,763,763,763,0
|
|
20231113,141200,192378432,763,760,763,760,432
|
|
20231113,141100,192050109,763,763,763,763,0
|
|
20231113,141000,192050109,763,763,763,763,0
|
|
20231113,140900,192050109,763,763,763,763,0
|
|
20231113,140800,192050109,763,763,763,763,0
|
|
20231113,140700,192050109,763,763,763,763,0
|
|
20231113,140600,192050109,763,763,763,763,0
|
|
20231113,140500,192050109,763,763,763,763,0
|
|
20231113,140400,192050109,763,764,764,758,2157
|
|
20231113,140300,190402534,764,764,764,764,0
|
|
20231113,140200,190402534,764,764,764,764,0
|
|
20231113,140100,190402534,764,764,764,764,0
|
|
20231113,140000,190402534,764,764,764,764,0
|
|
20231113,135900,190402534,764,764,764,764,0
|
|
20231113,135800,190402534,764,764,764,764,0
|
|
20231113,135700,190402534,764,764,764,764,0
|
|
20231113,135600,190402534,764,764,764,764,0
|
|
20231113,135500,190402534,764,764,764,764,0
|
|
20231113,135400,190402534,764,764,764,764,0
|
|
20231113,135300,190402534,764,764,764,764,0
|
|
20231113,135200,190402534,764,764,764,764,6
|
|
20231113,135100,190397950,765,765,765,765,0
|
|
20231113,135000,190397950,765,765,765,765,0
|
|
20231113,134900,190397950,765,765,765,765,0
|
|
20231113,134800,190397950,765,765,765,765,0
|
|
20231113,134700,190397950,765,765,765,765,0
|
|
20231113,134600,190397950,765,765,765,765,0
|
|
20231113,134500,190397950,765,763,765,763,4767
|
|
20231113,134400,186756696,765,765,765,765,0
|
|
20231113,134300,186756696,765,765,765,765,0
|
|
20231113,134200,186756696,765,765,765,765,0
|
|
20231113,134100,186756696,765,765,765,765,0
|
|
20231113,134000,186756696,765,765,765,765,0
|
|
20231113,133900,186756696,765,765,765,765,10
|
|
20231113,133800,186749046,765,765,765,765,0
|
|
20231113,133700,186749046,765,765,765,765,0
|
|
20231113,133600,186749046,765,765,765,765,0
|
|
20231113,133500,186749046,765,765,765,765,0
|
|
20231113,133400,186749046,765,765,765,765,0
|
|
20231113,133300,186749046,765,765,765,765,0
|
|
20231113,133200,186749046,765,765,765,765,0
|
|
20231113,133100,186749046,765,762,765,762,77
|
|
20231113,133000,186690369,761,759,761,759,9803
|
|
20231113,132900,179238995,755,755,755,755,0
|
|
20231113,132800,179238995,755,755,755,755,0
|
|
20231113,132700,179238995,755,755,755,755,0
|
|
20231113,132600,179238995,755,755,755,755,2000
|
|
20231113,132500,177728995,760,760,760,760,0
|
|
20231113,132400,177728995,760,760,760,760,0
|
|
20231113,132300,177728995,760,760,760,760,0
|
|
20231113,132200,177728995,760,760,760,760,0
|
|
20231113,132100,177728995,760,760,760,760,0
|
|
20231113,132000,177728995,760,760,760,760,0
|
|
20231113,131900,177728995,760,760,760,760,1
|
|
20231113,131800,177728235,760,756,760,756,2
|
|
20231113,131700,177726719,760,760,760,760,100
|
|
20231113,131600,177650719,760,760,760,760,0
|
|
20231113,131500,177650719,760,760,760,760,1
|
|
20231113,131400,177649959,755,755,755,755,449
|
|
20231113,131300,177310964,755,755,755,755,1
|
|
20231113,131200,177310209,755,755,755,755,0
|
|
20231113,131100,177310209,755,755,755,755,0
|
|
20231113,131000,177310209,755,755,755,755,200
|
|
20231113,130900,177159209,755,755,755,755,5000
|
|
20231113,130800,173384209,760,760,760,760,0
|
|
20231113,130700,173384209,760,760,760,760,0
|
|
20231113,130600,173384209,760,759,760,759,155
|
|
20231113,130500,173266563,759,759,759,759,0
|
|
20231113,130400,173266563,759,756,759,756,101
|
|
20231113,130300,173190204,759,759,759,759,0
|
|
20231113,130200,173190204,759,759,759,759,0
|
|
20231113,130100,173190204,759,759,759,759,0
|
|
20231113,130000,173190204,759,759,759,759,0
|
|
20231113,125900,173190204,759,759,759,759,0
|
|
20231113,125800,173190204,759,759,759,759,0
|
|
20231113,125700,173190204,759,759,759,759,0
|
|
20231113,125600,173190204,759,759,759,759,0
|
|
20231113,125500,173190204,759,759,759,759,0
|
|
20231113,125400,173190204,759,759,759,759,1
|
|
20231113,125300,173189445,754,754,754,754,0
|
|
20231113,125200,173189445,754,754,754,754,782
|
|
20231113,125100,172599817,759,753,759,753,123
|
|
20231113,125000,172507192,761,761,761,761,0
|
|
20231113,124900,172507192,761,761,761,761,1
|
|
20231113,124800,172506431,753,755,755,753,6862
|
|
20231113,124700,167328016,755,757,757,755,12
|
|
20231113,124600,167318944,762,762,762,762,40
|
|
20231113,124500,167288464,762,762,762,762,12
|
|
20231113,124400,167279320,762,762,762,762,0
|
|
20231113,124300,167279320,762,762,762,762,0
|
|
20231113,124200,167279320,762,762,762,762,0
|
|
20231113,124100,167279320,762,762,762,762,0
|
|
20231113,124000,167279320,762,762,762,762,0
|
|
20231113,123900,167279320,762,762,762,762,0
|
|
20231113,123800,167279320,762,762,762,762,0
|
|
20231113,123700,167279320,762,762,762,762,0
|
|
20231113,123600,167279320,762,762,762,762,3
|
|
20231113,123500,167277034,762,762,762,762,24
|
|
20231113,123400,167258746,762,762,762,762,0
|
|
20231113,123300,167258746,762,762,762,762,0
|
|
20231113,123200,167258746,762,762,762,762,0
|
|
20231113,123100,167258746,762,762,762,762,0
|
|
20231113,123000,167258746,762,762,762,762,0
|
|
20231113,122900,167258746,762,762,762,762,0
|
|
20231113,122800,167258746,762,762,762,762,3
|
|
20231113,122700,167256460,761,759,761,755,4201
|
|
20231113,122600,164078431,755,755,755,755,0
|
|
20231113,122500,164078431,755,755,755,755,0
|
|
20231113,122400,164078431,755,755,755,755,969
|
|
20231113,122300,163346836,755,757,757,755,14740
|
|
20231113,122200,152217968,760,760,760,760,0
|
|
20231113,122100,152217968,760,760,760,760,0
|
|
20231113,122000,152217968,760,760,760,760,0
|
|
20231113,121900,152217968,760,760,760,760,2
|
|
20231113,121800,152216448,760,759,760,759,198
|
|
20231113,121700,152066165,759,759,759,759,0
|
|
20231113,121600,152066165,759,759,759,759,1
|
|
20231113,121500,152065406,756,756,756,756,1
|
|
20231113,121400,152064650,759,756,759,756,9
|
|
20231113,121300,152057843,759,759,759,759,1
|
|
20231113,121200,152057084,756,756,756,756,0
|
|
20231113,121100,152057084,756,756,756,756,0
|
|
20231113,121000,152057084,756,756,756,756,0
|
|
20231113,120900,152057084,756,756,756,756,0
|
|
20231113,120800,152057084,756,756,756,756,0
|
|
20231113,120700,152057084,756,770,770,756,42000
|
|
20231113,120600,120157577,773,773,773,773,0
|
|
20231113,120500,120157577,773,773,773,773,0
|
|
20231113,120400,120157577,773,773,773,773,0
|
|
20231113,120300,120157577,773,773,773,773,1
|
|
20231113,120200,120156804,774,774,774,774,0
|
|
20231113,120100,120156804,774,774,774,774,0
|
|
20231113,120000,120156804,774,774,774,774,0
|
|
20231113,115900,120156804,774,769,774,768,2052
|
|
20231113,115800,118580811,774,774,774,774,75
|
|
20231113,115700,118522761,774,774,774,774,0
|
|
20231113,115600,118522761,774,774,774,774,1
|
|
20231113,115500,118521987,770,770,770,770,0
|
|
20231113,115400,118521987,770,770,770,770,1900
|
|
20231113,115300,117058987,774,774,774,774,0
|
|
20231113,115200,117058987,774,770,774,770,3101
|
|
20231113,115100,114671213,770,770,770,770,0
|
|
20231113,115000,114671213,770,770,770,770,0
|
|
20231113,114900,114671213,770,770,770,770,0
|
|
20231113,114800,114671213,770,770,770,770,4900
|
|
20231113,114700,110898213,774,774,774,774,0
|
|
20231113,114600,110898213,774,774,774,774,0
|
|
20231113,114500,110898213,774,774,774,774,0
|
|
20231113,114400,110898213,774,774,774,774,0
|
|
20231113,114300,110898213,774,774,774,774,0
|
|
20231113,114200,110898213,774,774,774,774,0
|
|
20231113,114100,110898213,774,774,774,774,1
|
|
20231113,114000,110897439,770,770,770,770,150
|
|
20231113,113900,110781939,774,774,774,774,0
|
|
20231113,113800,110781939,774,774,774,774,0
|
|
20231113,113700,110781939,774,774,774,774,0
|
|
20231113,113600,110781939,774,774,774,774,0
|
|
20231113,113500,110781939,774,774,774,774,0
|
|
20231113,113400,110781939,774,774,774,774,1
|
|
20231113,113300,110781165,770,770,770,770,1027
|
|
20231113,113200,109990375,774,774,774,774,0
|
|
20231113,113100,109990375,774,774,774,774,5
|
|
20231113,113000,109986505,774,774,774,774,0
|
|
20231113,112900,109986505,774,774,774,774,0
|
|
20231113,112800,109986505,774,774,774,774,0
|
|
20231113,112700,109986505,774,774,774,774,0
|
|
20231113,112600,109986505,774,774,774,774,0
|
|
20231113,112500,109986505,774,774,774,774,0
|
|
20231113,112400,109986505,774,774,774,774,5
|
|
20231113,112300,109982635,774,774,774,774,0
|
|
20231113,112200,109982635,774,774,774,774,0
|
|
20231113,112100,109982635,774,774,774,774,0
|
|
20231113,112000,109982635,774,774,774,774,0
|
|
20231113,111900,109982635,774,774,774,774,0
|
|
20231113,111800,109982635,774,773,774,766,182
|
|
20231113,111700,109841955,773,771,773,771,15322
|
|
20231113,111600,98002475,772,772,772,772,2999
|
|
20231113,111500,95687247,771,770,771,770,8334
|
|
20231113,111400,89270050,770,770,770,770,0
|
|
20231113,111300,89270050,770,770,770,770,0
|
|
20231113,111200,89270050,770,770,770,770,0
|
|
20231113,111100,89270050,770,770,770,770,0
|
|
20231113,111000,89270050,770,770,770,770,0
|
|
20231113,110900,89270050,770,770,770,770,0
|
|
20231113,110800,89270050,770,770,770,770,0
|
|
20231113,110700,89270050,770,770,770,770,0
|
|
20231113,110600,89270050,770,770,770,770,0
|
|
20231113,110500,89270050,770,770,770,770,0
|
|
20231113,110400,89270050,770,770,770,770,0
|
|
20231113,110300,89270050,770,770,770,770,1
|
|
20231113,110200,89269280,770,770,770,770,0
|
|
20231113,110100,89269280,770,770,770,770,0
|
|
20231113,110000,89269280,770,770,770,770,9
|
|
20231113,105900,89262350,770,769,770,769,2
|
|
20231113,105800,89260811,771,771,771,771,0
|
|
20231113,105700,89260811,771,771,771,771,0
|
|
20231113,105600,89260811,771,771,771,771,0
|
|
20231113,105500,89260811,771,771,771,771,0
|
|
20231113,105400,89260811,771,771,771,771,0
|
|
20231113,105300,89260811,771,771,771,771,0
|
|
20231113,105200,89260811,771,771,771,771,0
|
|
20231113,105100,89260811,771,771,771,771,0
|
|
20231113,105000,89260811,771,771,771,771,2
|
|
20231113,104900,89259269,766,766,766,766,1
|
|
20231113,104800,89258503,772,772,772,772,0
|
|
20231113,104700,89258503,772,771,772,771,1427
|
|
20231113,104600,88158285,771,771,771,771,0
|
|
20231113,104500,88158285,771,771,771,771,0
|
|
20231113,104400,88158285,771,771,771,771,0
|
|
20231113,104300,88158285,771,766,771,765,3001
|
|
20231113,104200,85861912,771,771,771,771,0
|
|
20231113,104100,85861912,771,771,771,771,0
|
|
20231113,104000,85861912,771,771,771,771,0
|
|
20231113,103900,85861912,771,771,771,771,0
|
|
20231113,103800,85861912,771,771,771,771,0
|
|
20231113,103700,85861912,771,771,771,771,0
|
|
20231113,103600,85861912,771,771,771,771,0
|
|
20231113,103500,85861912,771,766,771,766,2
|
|
20231113,103400,85860375,771,767,771,767,669
|
|
20231113,103300,85347248,773,773,773,773,0
|
|
20231113,103200,85347248,773,773,773,773,0
|
|
20231113,103100,85347248,773,773,773,773,0
|
|
20231113,103000,85347248,773,773,773,773,0
|
|
20231113,102900,85347248,773,773,773,773,0
|
|
20231113,102800,85347248,773,773,773,773,0
|
|
20231113,102700,85347248,773,773,773,773,0
|
|
20231113,102600,85347248,773,773,773,773,50
|
|
20231113,102500,85308598,773,773,773,773,0
|
|
20231113,102400,85308598,773,773,773,773,0
|
|
20231113,102300,85308598,773,773,773,773,0
|
|
20231113,102200,85308598,773,773,773,773,0
|
|
20231113,102100,85308598,773,773,773,773,1251
|
|
20231113,102000,84341575,773,773,773,773,0
|
|
20231113,101900,84341575,773,773,773,773,0
|
|
20231113,101800,84341575,773,773,773,773,0
|
|
20231113,101700,84341575,773,773,773,773,0
|
|
20231113,101600,84341575,773,773,773,773,0
|
|
20231113,101500,84341575,773,773,773,773,0
|
|
20231113,101400,84341575,773,773,773,773,0
|
|
20231113,101300,84341575,773,773,773,773,0
|
|
20231113,101200,84341575,773,773,773,773,0
|
|
20231113,101100,84341575,773,773,773,773,0
|
|
20231113,101000,84341575,773,773,773,773,0
|
|
20231113,100900,84341575,773,773,773,773,0
|
|
20231113,100800,84341575,773,773,773,773,31
|
|
20231113,100700,84317612,772,772,772,772,286
|
|
20231113,100600,84096820,772,772,772,772,1
|
|
20231113,100500,84096048,763,772,772,763,4920
|
|
20231113,100400,80300709,772,772,772,772,420
|
|
20231113,100300,79976469,773,772,773,772,4788
|
|
20231113,100200,76275765,773,773,773,773,0
|
|
20231113,100100,76275765,773,773,773,773,0
|
|
20231113,100000,76275765,773,773,773,773,0
|
|
20231113,095900,76275765,773,773,773,773,0
|
|
20231113,095800,76275765,773,773,773,773,19
|
|
20231113,095700,76261078,773,773,773,773,1
|
|
20231113,095600,76260305,767,767,767,767,0
|
|
20231113,095500,76260305,767,767,767,767,70
|
|
20231113,095400,76206615,767,767,767,767,2000
|
|
20231113,095300,74672615,767,765,767,763,5064
|
|
20231113,095200,70794045,766,765,766,765,5001
|
|
20231113,095100,66968279,765,766,766,765,13000
|
|
20231113,095000,57015279,770,762,770,757,10117
|
|
20231113,094900,49326208,773,766,773,756,18001
|
|
20231113,094800,35598983,774,774,774,774,0
|
|
20231113,094700,35598983,774,773,774,773,5000
|
|
20231113,094600,31729342,773,769,773,769,4046
|
|
20231113,094500,28614368,769,769,769,769,0
|
|
20231113,094400,28614368,769,768,769,768,4402
|
|
20231113,094300,25233631,766,766,766,766,0
|
|
20231113,094200,25233631,766,766,766,766,0
|
|
20231113,094100,25233631,766,766,766,766,410
|
|
20231113,094000,24919571,770,770,770,770,0
|
|
20231113,093900,24919571,770,770,770,770,0
|
|
20231113,093800,24919571,770,770,770,770,3
|
|
20231113,093700,24917261,770,765,770,765,327
|
|
20231113,093600,24667101,770,766,770,766,146
|
|
20231113,093500,24555248,767,767,767,767,286
|
|
20231113,093400,24335886,770,770,770,770,0
|
|
20231113,093300,24335886,770,770,770,770,0
|
|
20231113,093200,24335886,770,773,773,770,376
|
|
20231113,093100,24046363,773,773,773,773,0
|
|
20231113,093000,24046363,773,773,773,773,0
|
|
20231113,092900,24046363,773,773,773,773,0
|
|
20231113,092800,24046363,773,773,773,773,0
|
|
20231113,092700,24046363,773,770,773,770,1002
|
|
20231113,092600,23274817,773,773,773,773,1
|
|
20231113,092500,23274044,772,770,772,765,13011
|
|
20231113,092400,13284332,772,772,772,772,0
|
|
20231113,092300,13284332,772,772,772,770,5697
|
|
20231113,092200,8897633,773,771,773,771,5
|
|
20231113,092100,8893776,774,771,774,770,298
|
|
20231113,092000,8664019,773,773,773,773,0
|
|
20231113,091900,8664019,773,773,773,773,50
|
|
20231113,091800,8625369,775,775,775,775,0
|
|
20231113,091700,8625369,775,775,775,775,0
|
|
20231113,091600,8625369,775,775,775,775,0
|
|
20231113,091500,8625369,775,775,775,775,0
|
|
20231113,091400,8625369,775,775,775,775,123
|
|
20231113,091300,8530044,776,776,776,776,0
|
|
20231113,091200,8530044,776,774,776,770,9003
|
|
20231113,091100,1583539,776,776,776,776,1
|
|
20231113,091000,1582763,775,775,776,774,213
|
|
20231113,090900,1417687,776,776,776,776,119
|
|
20231113,090800,1325343,777,777,777,777,1
|
|
20231113,090700,1324566,775,777,777,775,881
|
|
20231113,090600,641603,777,783,783,777,13
|
|
20231113,090500,631459,783,783,783,783,100
|
|
20231113,090400,553159,792,792,792,792,0
|
|
20231113,090300,553159,792,792,792,792,0
|
|
20231113,090200,553159,792,792,792,792,0
|
|
20231113,090100,553159,792,781,792,781,2
|
|
20231113,090000,551586,792,792,792,781,697
|