623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,192000,211735325,402,402,402,402,32111
|
|
20231110,191900,211735325,402,402,402,402,0
|
|
20231110,191800,211735325,402,402,402,402,0
|
|
20231110,191700,211735325,402,402,402,402,0
|
|
20231110,191600,211735325,402,402,402,402,0
|
|
20231110,191500,211735325,402,402,402,402,0
|
|
20231110,191400,211735325,402,402,402,402,0
|
|
20231110,191300,211735325,402,402,402,402,0
|
|
20231110,191200,211735325,402,402,402,402,0
|
|
20231110,191100,211735325,402,402,402,402,0
|
|
20231110,191000,211735325,402,402,402,402,0
|
|
20231110,190900,211735325,402,402,402,402,0
|
|
20231110,190800,211735325,402,402,402,402,0
|
|
20231110,190700,211735325,402,402,402,402,0
|
|
20231110,190600,211735325,402,402,402,402,0
|
|
20231110,190500,211735325,402,402,402,402,0
|
|
20231110,190400,211735325,402,402,402,402,0
|
|
20231110,190300,211735325,402,402,402,402,0
|
|
20231110,190200,211735325,402,402,402,402,0
|
|
20231110,190100,211735325,402,402,402,402,0
|
|
20231110,190000,211735325,402,402,402,402,0
|
|
20231110,185900,211735325,402,402,402,402,0
|
|
20231110,185800,211735325,402,402,402,402,0
|
|
20231110,185700,211735325,402,402,402,402,0
|
|
20231110,185600,211735325,402,402,402,402,0
|
|
20231110,185500,211735325,402,402,402,402,0
|
|
20231110,185400,211735325,402,402,402,402,0
|
|
20231110,185300,211735325,402,402,402,402,0
|
|
20231110,185200,211735325,402,402,402,402,0
|
|
20231110,185100,211735325,402,402,402,402,0
|
|
20231110,185000,211735325,402,402,402,402,32111
|
|
20231110,184900,211735325,402,402,402,402,0
|
|
20231110,184800,211735325,402,402,402,402,0
|
|
20231110,184700,211735325,402,402,402,402,0
|
|
20231110,184600,211735325,402,402,402,402,0
|
|
20231110,184500,211735325,402,402,402,402,0
|
|
20231110,184400,211735325,402,402,402,402,0
|
|
20231110,184300,211735325,402,402,402,402,0
|
|
20231110,184200,211735325,402,402,402,402,0
|
|
20231110,184100,211735325,402,402,402,402,0
|
|
20231110,184000,211735325,402,402,402,402,0
|
|
20231110,183900,211735325,402,402,402,402,0
|
|
20231110,183800,211735325,402,402,402,402,0
|
|
20231110,183700,211735325,402,402,402,402,0
|
|
20231110,183600,211735325,402,402,402,402,0
|
|
20231110,183500,211735325,402,402,402,402,0
|
|
20231110,183400,211735325,402,402,402,402,0
|
|
20231110,183300,211735325,402,402,402,402,0
|
|
20231110,183200,211735325,402,402,402,402,0
|
|
20231110,183100,211735325,402,402,402,402,0
|
|
20231110,183000,211735325,402,402,402,402,0
|
|
20231110,182900,211735325,402,402,402,402,0
|
|
20231110,182800,211735325,402,402,402,402,0
|
|
20231110,182700,211735325,402,402,402,402,0
|
|
20231110,182600,211735325,402,402,402,402,0
|
|
20231110,182500,211735325,402,402,402,402,0
|
|
20231110,182400,211735325,402,402,402,402,0
|
|
20231110,182300,211735325,402,402,402,402,0
|
|
20231110,182200,211735325,402,402,402,402,0
|
|
20231110,182100,211735325,402,402,402,402,0
|
|
20231110,182000,211735325,402,402,402,402,32111
|
|
20231110,181900,211735325,402,402,402,402,0
|
|
20231110,181800,211735325,402,402,402,402,0
|
|
20231110,181700,211735325,402,402,402,402,0
|
|
20231110,181600,211735325,402,402,402,402,0
|
|
20231110,181500,211735325,402,402,402,402,0
|
|
20231110,181400,211735325,402,402,402,402,0
|
|
20231110,181300,211735325,402,402,402,402,0
|
|
20231110,181200,211735325,402,402,402,402,0
|
|
20231110,181100,211735325,402,402,402,402,0
|
|
20231110,181000,211735325,402,402,402,402,0
|
|
20231110,180900,211735325,402,402,402,402,0
|
|
20231110,180800,211735325,402,402,402,402,0
|
|
20231110,180700,211735325,402,402,402,402,0
|
|
20231110,180600,211735325,402,402,402,402,0
|
|
20231110,180500,211735325,402,402,402,402,0
|
|
20231110,180400,211735325,402,402,402,402,0
|
|
20231110,180300,211735325,402,402,402,402,0
|
|
20231110,180200,211735325,402,402,402,402,0
|
|
20231110,180100,211735325,402,402,402,402,0
|
|
20231110,180000,211735325,402,402,402,402,0
|
|
20231110,175900,211735325,402,402,402,402,0
|
|
20231110,175800,211735325,402,402,402,402,0
|
|
20231110,175700,211735325,402,402,402,402,0
|
|
20231110,175600,211735325,402,402,402,402,0
|
|
20231110,175500,211735325,402,402,402,402,0
|
|
20231110,175400,211735325,402,402,402,402,0
|
|
20231110,175300,211735325,402,402,402,402,0
|
|
20231110,175200,211735325,402,402,402,402,0
|
|
20231110,175100,211735325,402,402,402,402,0
|
|
20231110,175000,211735325,402,402,402,402,32111
|
|
20231110,174900,211735325,402,402,402,402,0
|
|
20231110,174800,211735325,402,402,402,402,0
|
|
20231110,174700,211735325,402,402,402,402,0
|
|
20231110,174600,211735325,402,402,402,402,0
|
|
20231110,174500,211735325,402,402,402,402,0
|
|
20231110,174400,211735325,402,402,402,402,0
|
|
20231110,174300,211735325,402,402,402,402,0
|
|
20231110,174200,211735325,402,402,402,402,0
|
|
20231110,174100,211735325,402,402,402,402,0
|
|
20231110,174000,211735325,402,402,402,402,0
|
|
20231110,173900,211735325,402,402,402,402,0
|
|
20231110,173800,211735325,402,402,402,402,0
|
|
20231110,173700,211735325,402,402,402,402,0
|
|
20231110,173600,211735325,402,402,402,402,0
|
|
20231110,173500,211735325,402,402,402,402,0
|
|
20231110,173400,211735325,402,402,402,402,0
|
|
20231110,173300,211735325,402,402,402,402,0
|
|
20231110,173200,211735325,402,402,402,402,0
|
|
20231110,173100,211735325,402,402,402,402,0
|
|
20231110,173000,211735325,402,402,402,402,0
|
|
20231110,172900,211735325,402,402,402,402,0
|
|
20231110,172800,211735325,402,402,402,402,0
|
|
20231110,172700,211735325,402,402,402,402,0
|
|
20231110,172600,211735325,402,402,402,402,0
|
|
20231110,172500,211735325,402,402,402,402,0
|
|
20231110,172400,211735325,402,402,402,402,0
|
|
20231110,172300,211735325,402,402,402,402,0
|
|
20231110,172200,211735325,402,402,402,402,0
|
|
20231110,172100,211735325,402,402,402,402,0
|
|
20231110,172000,211735325,402,402,402,402,32111
|
|
20231110,171900,211735325,402,402,402,402,0
|
|
20231110,171800,211735325,402,402,402,402,0
|
|
20231110,171700,211735325,402,402,402,402,0
|
|
20231110,171600,211735325,402,402,402,402,0
|
|
20231110,171500,211735325,402,402,402,402,0
|
|
20231110,171400,211735325,402,402,402,402,0
|
|
20231110,171300,211735325,402,402,402,402,0
|
|
20231110,171200,211735325,402,402,402,402,0
|
|
20231110,171100,211735325,402,402,402,402,0
|
|
20231110,171000,211735325,402,402,402,402,0
|
|
20231110,170900,211735325,402,402,402,402,0
|
|
20231110,170800,211735325,402,402,402,402,0
|
|
20231110,170700,211735325,402,402,402,402,0
|
|
20231110,170600,211735325,402,402,402,402,0
|
|
20231110,170500,211735325,402,402,402,402,0
|
|
20231110,170400,211735325,402,402,402,402,0
|
|
20231110,170300,211735325,402,402,402,402,0
|
|
20231110,170200,211735325,402,402,402,402,0
|
|
20231110,170100,211735325,402,402,402,402,0
|
|
20231110,170000,211735325,402,402,402,402,0
|
|
20231110,165900,211735325,402,402,402,402,0
|
|
20231110,165800,211735325,402,402,402,402,0
|
|
20231110,165700,211735325,402,402,402,402,0
|
|
20231110,165600,211735325,402,402,402,402,0
|
|
20231110,165500,211735325,402,402,402,402,0
|
|
20231110,165400,211735325,402,402,402,402,0
|
|
20231110,165300,211735325,402,402,402,402,0
|
|
20231110,165200,211735325,402,402,402,402,0
|
|
20231110,165100,211735325,402,402,402,402,0
|
|
20231110,165000,211735325,402,402,402,402,32111
|
|
20231110,164900,211735325,402,402,402,402,0
|
|
20231110,164800,211735325,402,402,402,402,0
|
|
20231110,164700,211735325,402,402,402,402,0
|
|
20231110,164600,211735325,402,402,402,402,0
|
|
20231110,164500,211735325,402,402,402,402,0
|
|
20231110,164400,211735325,402,402,402,402,0
|
|
20231110,164300,211735325,402,402,402,402,0
|
|
20231110,164200,211735325,402,402,402,402,0
|
|
20231110,164100,211735325,402,402,402,402,0
|
|
20231110,164000,211735325,402,402,402,402,0
|
|
20231110,163900,211735325,402,402,402,402,0
|
|
20231110,163800,211735325,402,402,402,402,0
|
|
20231110,163700,211735325,402,402,402,402,0
|
|
20231110,163600,211735325,402,402,402,402,0
|
|
20231110,163500,211735325,402,402,402,402,0
|
|
20231110,163400,211735325,402,402,402,402,0
|
|
20231110,163300,211735325,402,402,402,402,0
|
|
20231110,163200,211735325,402,402,402,402,0
|
|
20231110,163100,211735325,402,402,402,402,0
|
|
20231110,163000,211735325,402,402,402,402,0
|
|
20231110,162900,211735325,402,402,402,402,0
|
|
20231110,162800,211735325,402,402,402,402,0
|
|
20231110,162700,211735325,402,402,402,402,0
|
|
20231110,162600,211735325,402,402,402,402,0
|
|
20231110,162500,211735325,402,402,402,402,0
|
|
20231110,162400,211735325,402,402,402,402,0
|
|
20231110,162300,211735325,402,402,402,402,0
|
|
20231110,162200,211735325,402,402,402,402,0
|
|
20231110,162100,211735325,402,402,402,402,0
|
|
20231110,162000,211735325,402,402,402,402,32111
|
|
20231110,161900,211735325,402,402,402,402,0
|
|
20231110,161800,211735325,402,402,402,402,0
|
|
20231110,161700,211735325,402,402,402,402,0
|
|
20231110,161600,211735325,402,402,402,402,0
|
|
20231110,161500,211735325,402,402,402,402,0
|
|
20231110,161400,211735325,402,402,402,402,0
|
|
20231110,161300,211735325,402,402,402,402,0
|
|
20231110,161200,211735325,402,402,402,402,0
|
|
20231110,161100,211735325,402,402,402,402,0
|
|
20231110,161000,211735325,402,402,402,402,0
|
|
20231110,160900,211735325,402,402,402,402,0
|
|
20231110,160800,211735325,402,402,402,402,0
|
|
20231110,160700,211735325,402,402,402,402,0
|
|
20231110,160600,211735325,402,402,402,402,0
|
|
20231110,160500,211735325,402,402,402,402,0
|
|
20231110,160400,211735325,402,402,402,402,0
|
|
20231110,160300,211735325,402,402,402,402,0
|
|
20231110,160200,211735325,402,402,402,402,0
|
|
20231110,160100,211735325,402,402,402,402,0
|
|
20231110,160000,211735325,402,402,402,402,0
|
|
20231110,155900,211735325,402,402,402,402,0
|
|
20231110,155800,211735325,402,402,402,402,0
|
|
20231110,155700,211735325,402,402,402,402,0
|
|
20231110,155600,211735325,402,402,402,402,0
|
|
20231110,155500,211735325,402,402,402,402,0
|
|
20231110,155400,211735325,402,402,402,402,0
|
|
20231110,155300,211735325,402,402,402,402,0
|
|
20231110,155200,211735325,402,402,402,402,0
|
|
20231110,155100,211735325,402,402,402,402,0
|
|
20231110,155000,211735325,402,402,402,402,32111
|
|
20231110,154900,211735325,402,402,402,402,0
|
|
20231110,154800,211735325,402,402,402,402,0
|
|
20231110,154700,211735325,402,402,402,402,0
|
|
20231110,154600,211735325,402,402,402,402,0
|
|
20231110,154500,211735325,402,402,402,402,0
|
|
20231110,154400,211735325,402,402,402,402,0
|
|
20231110,154300,211735325,402,402,402,402,0
|
|
20231110,154200,211735325,402,402,402,402,0
|
|
20231110,154100,211735325,402,402,402,402,0
|
|
20231110,154000,211735325,402,402,402,402,0
|
|
20231110,153900,211735325,402,402,402,402,0
|
|
20231110,153800,211735325,402,402,402,402,0
|
|
20231110,153700,211735325,402,402,402,402,0
|
|
20231110,153600,211735325,402,402,402,402,0
|
|
20231110,153500,211735325,402,402,402,402,0
|
|
20231110,153400,211735325,402,402,402,402,0
|
|
20231110,153300,211735325,402,402,402,402,0
|
|
20231110,153200,211735325,402,402,402,402,0
|
|
20231110,153100,211735325,402,402,402,402,0
|
|
20231110,153000,211735325,402,402,402,402,32111
|
|
20231110,152900,198826703,403,403,403,403,0
|
|
20231110,152800,198826703,403,403,403,403,0
|
|
20231110,152700,198826703,403,403,403,403,0
|
|
20231110,152600,198826703,403,403,403,403,0
|
|
20231110,152500,198826703,403,403,403,403,0
|
|
20231110,152400,198826703,403,403,403,403,0
|
|
20231110,152300,198826703,403,403,403,403,0
|
|
20231110,152200,198826703,403,403,403,403,0
|
|
20231110,152100,198826703,403,403,403,403,0
|
|
20231110,152000,198826703,403,403,403,403,0
|
|
20231110,151900,198826703,403,405,405,402,13184
|
|
20231110,151800,193515929,406,404,406,404,1001
|
|
20231110,151700,193111523,406,405,406,405,79
|
|
20231110,151600,193079520,405,405,405,405,1039
|
|
20231110,151500,192658725,406,406,406,406,0
|
|
20231110,151400,192658725,406,406,406,406,1
|
|
20231110,151300,192658319,404,405,405,404,8400
|
|
20231110,151200,189264676,406,406,406,406,1
|
|
20231110,151100,189264270,403,404,406,403,13406
|
|
20231110,151000,183860329,406,406,406,404,3907
|
|
20231110,150900,182280887,404,408,408,404,7406
|
|
20231110,150800,179287043,405,406,408,405,5758
|
|
20231110,150700,176952740,407,407,407,407,0
|
|
20231110,150600,176952740,407,407,407,407,245
|
|
20231110,150500,176853025,407,406,407,406,17
|
|
20231110,150400,176846122,406,405,406,405,31
|
|
20231110,150300,176833562,406,405,406,405,1826
|
|
20231110,150200,176093206,406,405,406,404,999
|
|
20231110,150100,175688978,406,405,406,405,104
|
|
20231110,150000,175646755,406,405,406,405,204
|
|
20231110,145900,175564131,407,406,407,405,6501
|
|
20231110,145800,172930842,407,407,407,407,2
|
|
20231110,145700,172930028,407,407,407,407,0
|
|
20231110,145600,172930028,407,406,407,406,201
|
|
20231110,145500,172848421,408,408,408,408,0
|
|
20231110,145400,172848421,408,408,408,408,0
|
|
20231110,145300,172848421,408,406,408,406,219
|
|
20231110,145200,172759497,406,406,406,406,2
|
|
20231110,145100,172758685,407,407,407,407,0
|
|
20231110,145000,172758685,407,407,407,407,0
|
|
20231110,144900,172758685,407,407,408,407,144
|
|
20231110,144800,172700076,407,407,407,407,3
|
|
20231110,144700,172698855,407,407,407,407,0
|
|
20231110,144600,172698855,407,407,407,407,109
|
|
20231110,144500,172654492,407,407,407,407,0
|
|
20231110,144400,172654492,407,407,407,407,0
|
|
20231110,144300,172654492,407,407,407,407,1
|
|
20231110,144200,172654085,406,406,406,406,10
|
|
20231110,144100,172650025,408,408,408,408,5
|
|
20231110,144000,172647985,406,406,406,406,10
|
|
20231110,143900,172643925,408,408,408,408,0
|
|
20231110,143800,172643925,408,408,408,408,5
|
|
20231110,143700,172641885,407,407,407,407,1
|
|
20231110,143600,172641478,407,407,408,407,1758
|
|
20231110,143500,171924534,408,408,408,408,5
|
|
20231110,143400,171922494,406,406,406,406,0
|
|
20231110,143300,171922494,406,406,406,406,0
|
|
20231110,143200,171922494,406,406,406,406,5800
|
|
20231110,143100,169567694,407,406,407,406,658
|
|
20231110,143000,169299889,407,407,407,407,0
|
|
20231110,142900,169299889,407,407,407,407,2
|
|
20231110,142800,169299075,407,407,407,407,227
|
|
20231110,142700,169206686,407,407,407,407,1
|
|
20231110,142600,169206279,407,407,407,407,0
|
|
20231110,142500,169206279,407,407,407,407,100
|
|
20231110,142400,169165579,407,407,407,407,86
|
|
20231110,142300,169130577,406,406,406,406,6000
|
|
20231110,142200,166694577,409,409,409,409,6
|
|
20231110,142100,166692123,408,406,408,406,18407
|
|
20231110,142000,159197124,406,406,406,406,200
|
|
20231110,141900,159115924,406,406,406,406,18
|
|
20231110,141800,159108616,406,406,406,406,4702
|
|
20231110,141700,157199604,406,406,407,406,173
|
|
20231110,141600,157129364,406,406,406,406,1
|
|
20231110,141500,157128958,407,407,407,407,33
|
|
20231110,141400,157115527,407,407,407,407,0
|
|
20231110,141300,157115527,407,407,407,407,2836
|
|
20231110,141200,155961275,407,407,407,407,0
|
|
20231110,141100,155961275,407,407,407,407,495
|
|
20231110,141000,155759810,407,407,407,407,5
|
|
20231110,140900,155757775,408,408,408,408,0
|
|
20231110,140800,155757775,408,408,408,408,0
|
|
20231110,140700,155757775,408,407,408,407,2
|
|
20231110,140600,155756960,407,407,407,407,529
|
|
20231110,140500,155541657,407,407,407,407,0
|
|
20231110,140400,155541657,407,407,407,407,0
|
|
20231110,140300,155541657,407,407,407,407,0
|
|
20231110,140200,155541657,407,407,407,407,0
|
|
20231110,140100,155541657,407,407,407,407,0
|
|
20231110,140000,155541657,407,407,407,407,0
|
|
20231110,135900,155541657,407,407,407,407,0
|
|
20231110,135800,155541657,407,407,407,407,0
|
|
20231110,135700,155541657,407,407,407,407,0
|
|
20231110,135600,155541657,407,407,407,407,1
|
|
20231110,135500,155541250,407,407,407,407,20
|
|
20231110,135400,155533110,407,407,407,407,0
|
|
20231110,135300,155533110,407,406,407,406,1000
|
|
20231110,135200,155126610,407,407,407,407,0
|
|
20231110,135100,155126610,407,407,407,407,0
|
|
20231110,135000,155126610,407,407,407,407,0
|
|
20231110,134900,155126610,407,407,407,407,0
|
|
20231110,134800,155126610,407,407,407,406,595
|
|
20231110,134700,154885030,405,405,405,405,1027
|
|
20231110,134600,154469095,405,405,405,405,0
|
|
20231110,134500,154469095,405,405,405,405,0
|
|
20231110,134400,154469095,405,405,405,405,10000
|
|
20231110,134300,150419095,406,407,407,406,10010
|
|
20231110,134200,146355025,407,407,407,407,5
|
|
20231110,134100,146352990,406,406,406,406,101
|
|
20231110,134000,146311984,406,407,407,406,109
|
|
20231110,133900,146267720,407,406,407,406,12
|
|
20231110,133800,146262847,406,406,406,406,200
|
|
20231110,133700,146181647,407,407,407,407,2000
|
|
20231110,133600,145367647,408,408,408,408,0
|
|
20231110,133500,145367647,408,408,408,408,0
|
|
20231110,133400,145367647,408,408,408,408,423
|
|
20231110,133300,145195063,408,408,408,408,0
|
|
20231110,133200,145195063,408,408,408,408,0
|
|
20231110,133100,145195063,408,408,408,408,0
|
|
20231110,133000,145195063,408,408,408,408,1
|
|
20231110,132900,145194655,407,407,407,407,0
|
|
20231110,132800,145194655,407,407,407,407,0
|
|
20231110,132700,145194655,407,409,409,407,1701
|
|
20231110,132600,144502346,407,409,409,407,3262
|
|
20231110,132500,143173946,410,410,410,410,5
|
|
20231110,132400,143171896,409,409,409,409,0
|
|
20231110,132300,143171896,409,409,409,409,9
|
|
20231110,132200,143168215,409,409,409,409,1
|
|
20231110,132100,143167806,409,409,409,409,93
|
|
20231110,132000,143129769,409,409,409,409,13
|
|
20231110,131900,143124452,408,408,409,408,2876
|
|
20231110,131800,141950744,408,408,408,408,1000
|
|
20231110,131700,141542744,408,408,408,408,3
|
|
20231110,131600,141541520,408,408,408,408,0
|
|
20231110,131500,141541520,408,408,408,408,122
|
|
20231110,131400,141491744,408,408,408,407,6648
|
|
20231110,131300,138783361,408,408,408,408,0
|
|
20231110,131200,138783361,408,408,408,408,0
|
|
20231110,131100,138783361,408,408,408,408,0
|
|
20231110,131000,138783361,408,408,408,408,93
|
|
20231110,130900,138745417,407,407,407,407,0
|
|
20231110,130800,138745417,407,407,407,407,0
|
|
20231110,130700,138745417,407,407,407,407,0
|
|
20231110,130600,138745417,407,407,407,407,181
|
|
20231110,130500,138671750,408,408,408,408,1
|
|
20231110,130400,138671342,407,407,407,407,0
|
|
20231110,130300,138671342,407,407,407,407,0
|
|
20231110,130200,138671342,407,407,407,407,0
|
|
20231110,130100,138671342,407,407,407,407,0
|
|
20231110,130000,138671342,407,407,407,407,0
|
|
20231110,125900,138671342,407,407,407,407,1024
|
|
20231110,125800,138254574,407,407,407,407,14
|
|
20231110,125700,138248876,407,407,407,407,0
|
|
20231110,125600,138248876,407,407,407,407,200
|
|
20231110,125500,138167476,408,408,408,408,1002
|
|
20231110,125400,137758660,408,408,408,408,0
|
|
20231110,125300,137758660,408,408,408,408,0
|
|
20231110,125200,137758660,408,408,408,408,0
|
|
20231110,125100,137758660,408,408,408,408,100
|
|
20231110,125000,137717860,408,408,408,408,0
|
|
20231110,124900,137717860,408,408,408,408,0
|
|
20231110,124800,137717860,408,407,408,407,542
|
|
20231110,124700,137497261,407,408,408,407,602
|
|
20231110,124600,137251647,408,408,408,408,0
|
|
20231110,124500,137251647,408,408,408,408,2450
|
|
20231110,124400,136252047,408,408,408,408,0
|
|
20231110,124300,136252047,408,408,408,408,0
|
|
20231110,124200,136252047,408,408,408,408,1
|
|
20231110,124100,136251639,407,407,407,407,1244
|
|
20231110,124000,135745331,407,407,407,407,30
|
|
20231110,123900,135733121,407,407,407,407,90
|
|
20231110,123800,135696491,407,407,407,407,611
|
|
20231110,123700,135447814,407,407,407,407,80
|
|
20231110,123600,135415254,407,407,407,407,0
|
|
20231110,123500,135415254,407,407,407,407,0
|
|
20231110,123400,135415254,407,407,407,407,80
|
|
20231110,123300,135382694,407,407,407,407,37
|
|
20231110,123200,135367635,407,407,407,407,11
|
|
20231110,123100,135363158,407,407,407,407,37
|
|
20231110,123000,135348099,407,407,407,407,0
|
|
20231110,122900,135348099,407,407,407,407,0
|
|
20231110,122800,135348099,407,407,407,407,132
|
|
20231110,122700,135294375,407,407,407,407,5
|
|
20231110,122600,135292340,407,407,407,407,0
|
|
20231110,122500,135292340,407,407,407,407,1
|
|
20231110,122400,135291933,406,406,406,406,0
|
|
20231110,122300,135291933,406,407,407,406,135
|
|
20231110,122200,135237068,407,407,407,407,53
|
|
20231110,122100,135215497,406,406,406,406,99
|
|
20231110,122000,135175303,406,406,406,406,5000
|
|
20231110,121900,133145303,406,406,406,406,0
|
|
20231110,121800,133145303,406,406,406,406,0
|
|
20231110,121700,133145303,406,406,406,406,14
|
|
20231110,121600,133139619,406,406,406,406,2999
|
|
20231110,121500,131922025,406,406,406,406,300
|
|
20231110,121400,131800225,407,407,407,407,0
|
|
20231110,121300,131800225,407,407,407,407,0
|
|
20231110,121200,131800225,407,407,407,407,10
|
|
20231110,121100,131796155,407,407,407,407,3
|
|
20231110,121000,131794934,407,407,407,407,1
|
|
20231110,120900,131794527,406,406,406,406,11
|
|
20231110,120800,131790061,407,407,407,407,0
|
|
20231110,120700,131790061,407,407,407,407,0
|
|
20231110,120600,131790061,407,407,407,407,0
|
|
20231110,120500,131790061,407,407,407,407,2415
|
|
20231110,120400,130807156,407,407,407,407,102
|
|
20231110,120300,130765642,405,405,405,405,1307
|
|
20231110,120200,130236307,406,406,406,406,89
|
|
20231110,120100,130200173,407,407,407,407,0
|
|
20231110,120000,130200173,407,406,407,406,1801
|
|
20231110,115900,129468966,406,406,406,406,0
|
|
20231110,115800,129468966,406,406,406,406,0
|
|
20231110,115700,129468966,406,406,406,406,0
|
|
20231110,115600,129468966,406,406,406,406,0
|
|
20231110,115500,129468966,406,406,406,406,0
|
|
20231110,115400,129468966,406,406,406,406,0
|
|
20231110,115300,129468966,406,406,406,406,0
|
|
20231110,115200,129468966,406,406,406,406,0
|
|
20231110,115100,129468966,406,406,406,406,2000
|
|
20231110,115000,128656966,407,407,407,407,0
|
|
20231110,114900,128656966,407,407,407,407,0
|
|
20231110,114800,128656966,407,407,407,405,1167
|
|
20231110,114700,128183665,407,407,407,407,128
|
|
20231110,114600,128131569,407,406,407,406,1714
|
|
20231110,114500,127434471,406,406,406,406,0
|
|
20231110,114400,127434471,406,406,406,406,1000
|
|
20231110,114300,127028471,406,406,406,406,0
|
|
20231110,114200,127028471,406,406,406,406,1166
|
|
20231110,114100,126555075,406,406,406,406,0
|
|
20231110,114000,126555075,406,406,406,406,1084
|
|
20231110,113900,126114971,407,407,407,407,324
|
|
20231110,113800,125983103,407,408,408,407,9077
|
|
20231110,113700,122288687,408,408,408,408,0
|
|
20231110,113600,122288687,408,408,408,408,0
|
|
20231110,113500,122288687,408,408,408,408,160
|
|
20231110,113400,122223407,407,407,407,407,1
|
|
20231110,113300,122223000,407,407,407,407,0
|
|
20231110,113200,122223000,407,407,407,407,3508
|
|
20231110,113100,120795244,406,406,406,406,350
|
|
20231110,113000,120653144,407,407,407,407,200
|
|
20231110,112900,120571744,407,407,407,407,0
|
|
20231110,112800,120571744,407,407,407,407,0
|
|
20231110,112700,120571744,407,407,407,407,0
|
|
20231110,112600,120571744,407,407,407,407,1042
|
|
20231110,112500,120147650,407,407,407,407,0
|
|
20231110,112400,120147650,407,407,407,407,0
|
|
20231110,112300,120147650,407,407,407,407,2629
|
|
20231110,112200,119077647,407,406,407,406,5019
|
|
20231110,112100,117039923,406,406,406,406,0
|
|
20231110,112000,117039923,406,408,408,405,10002
|
|
20231110,111900,112980050,409,409,409,409,0
|
|
20231110,111800,112980050,409,409,409,409,10
|
|
20231110,111700,112975960,409,409,409,409,0
|
|
20231110,111600,112975960,409,409,409,409,0
|
|
20231110,111500,112975960,409,409,409,409,32
|
|
20231110,111400,112962872,409,409,409,409,30
|
|
20231110,111300,112950602,409,409,409,409,0
|
|
20231110,111200,112950602,409,409,409,409,2
|
|
20231110,111100,112949784,409,409,409,409,0
|
|
20231110,111000,112949784,409,409,409,409,0
|
|
20231110,110900,112949784,409,409,409,409,0
|
|
20231110,110800,112949784,409,409,409,409,10
|
|
20231110,110700,112945694,409,409,409,409,0
|
|
20231110,110600,112945694,409,409,409,409,0
|
|
20231110,110500,112945694,409,409,409,409,11
|
|
20231110,110400,112941195,409,409,409,409,1
|
|
20231110,110300,112940786,409,409,409,409,0
|
|
20231110,110200,112940786,409,409,409,409,0
|
|
20231110,110100,112940786,409,409,409,408,1748
|
|
20231110,110000,112226594,409,409,409,409,1
|
|
20231110,105900,112226185,409,409,409,409,40
|
|
20231110,105800,112209825,410,410,410,410,0
|
|
20231110,105700,112209825,410,410,410,410,0
|
|
20231110,105600,112209825,410,410,410,410,0
|
|
20231110,105500,112209825,410,410,410,410,0
|
|
20231110,105400,112209825,410,410,410,410,5
|
|
20231110,105300,112207775,408,408,408,408,95
|
|
20231110,105200,112169015,410,408,410,408,3513
|
|
20231110,105100,110728687,410,410,410,410,0
|
|
20231110,105000,110728687,410,410,410,410,1
|
|
20231110,104900,110728277,410,410,410,410,0
|
|
20231110,104800,110728277,410,410,410,410,0
|
|
20231110,104700,110728277,410,410,410,410,0
|
|
20231110,104600,110728277,410,410,410,410,0
|
|
20231110,104500,110728277,410,410,410,410,0
|
|
20231110,104400,110728277,410,408,410,408,579
|
|
20231110,104300,110492035,407,407,407,407,502
|
|
20231110,104200,110287721,408,408,408,408,237
|
|
20231110,104100,110191025,410,410,410,410,0
|
|
20231110,104000,110191025,410,410,410,410,5
|
|
20231110,103900,110188975,408,408,408,408,0
|
|
20231110,103800,110188975,408,407,408,407,2582
|
|
20231110,103700,109135660,407,407,407,407,200
|
|
20231110,103600,109054260,408,408,408,408,3549
|
|
20231110,103500,107606268,410,410,410,410,205
|
|
20231110,103400,107522218,408,409,410,408,3200
|
|
20231110,103300,106211532,408,409,409,408,307
|
|
20231110,103200,106086270,409,409,409,409,1810
|
|
20231110,103100,105345980,411,409,411,409,2700
|
|
20231110,103000,104241280,409,410,410,409,5881
|
|
20231110,102900,101830570,410,410,410,409,3200
|
|
20231110,102800,100518770,410,409,410,409,1407
|
|
20231110,102700,99943000,409,411,411,409,300
|
|
20231110,102600,99819897,411,411,411,411,550
|
|
20231110,102500,99593847,411,410,411,409,201
|
|
20231110,102400,99511536,411,410,411,410,600
|
|
20231110,102300,99265436,410,410,410,410,1077
|
|
20231110,102200,98823866,410,410,410,410,44
|
|
20231110,102100,98805826,410,409,410,409,4002
|
|
20231110,102000,97165009,409,409,409,409,0
|
|
20231110,101900,97165009,409,409,409,409,500
|
|
20231110,101800,96960509,409,409,409,409,500
|
|
20231110,101700,96756009,409,409,409,409,239
|
|
20231110,101600,96658258,410,409,410,409,520
|
|
20231110,101500,96445558,410,409,410,409,1000
|
|
20231110,101400,96036058,408,409,409,408,3515
|
|
20231110,101300,94601443,408,408,409,408,7367
|
|
20231110,101200,91595702,410,410,410,410,0
|
|
20231110,101100,91595702,410,410,410,410,5
|
|
20231110,101000,91593652,409,409,410,409,7047
|
|
20231110,100900,88704560,408,408,408,408,624
|
|
20231110,100800,88449968,408,408,408,408,1
|
|
20231110,100700,88449560,408,407,408,407,110
|
|
20231110,100600,88404780,407,407,407,407,0
|
|
20231110,100500,88404780,407,407,407,407,178
|
|
20231110,100400,88332334,407,407,407,407,240
|
|
20231110,100300,88234654,407,407,407,407,72
|
|
20231110,100200,88205350,407,407,407,407,3
|
|
20231110,100100,88204129,407,406,407,406,106
|
|
20231110,100000,88160993,407,407,407,407,3
|
|
20231110,095900,88159772,407,406,407,406,326
|
|
20231110,095800,88027415,406,406,406,406,332
|
|
20231110,095700,87892623,406,406,406,406,40
|
|
20231110,095600,87876383,406,406,406,406,0
|
|
20231110,095500,87876383,406,406,406,406,0
|
|
20231110,095400,87876383,406,406,406,406,0
|
|
20231110,095300,87876383,406,406,406,406,1
|
|
20231110,095200,87875977,405,406,407,404,8526
|
|
20231110,095100,84422805,404,404,405,404,6342
|
|
20231110,095000,81858637,404,404,404,404,80
|
|
20231110,094900,81826317,404,404,404,404,1002
|
|
20231110,094800,81421509,404,404,404,404,1101
|
|
20231110,094700,80976705,404,404,404,404,900
|
|
20231110,094600,80613105,404,404,404,404,70
|
|
20231110,094500,80584825,404,404,404,404,210
|
|
20231110,094400,80499985,403,403,403,403,43
|
|
20231110,094300,80482656,402,403,403,402,692
|
|
20231110,094200,80204470,402,403,404,402,41
|
|
20231110,094100,80187985,403,403,403,403,52
|
|
20231110,094000,80167029,404,402,404,402,1211
|
|
20231110,093900,79678615,403,402,403,401,218
|
|
20231110,093800,79591171,401,401,401,401,0
|
|
20231110,093700,79591171,401,402,403,401,8745
|
|
20231110,093600,76078168,403,405,405,403,788
|
|
20231110,093500,75760572,403,403,405,403,1706
|
|
20231110,093400,75073012,403,402,403,402,4028
|
|
20231110,093300,73453173,403,403,403,403,537
|
|
20231110,093200,73236762,404,404,404,403,617
|
|
20231110,093100,72988082,403,403,404,403,200
|
|
20231110,093000,72907432,404,404,404,404,250
|
|
20231110,092900,72806432,404,403,404,403,331
|
|
20231110,092800,72672739,404,404,404,404,11
|
|
20231110,092700,72668295,402,402,402,402,0
|
|
20231110,092600,72668295,402,404,404,402,2
|
|
20231110,092500,72667489,404,404,404,404,2007
|
|
20231110,092400,71856661,404,403,404,403,1091
|
|
20231110,092300,71416880,402,402,402,402,0
|
|
20231110,092200,71416880,402,402,402,402,3000
|
|
20231110,092100,70210880,403,403,403,402,601
|
|
20231110,092000,69968758,403,402,403,402,1280
|
|
20231110,091900,69454098,401,403,403,400,12686
|
|
20231110,091800,64367541,404,406,406,404,59
|
|
20231110,091700,64343703,404,402,404,402,6448
|
|
20231110,091600,61750261,402,405,405,402,2307
|
|
20231110,091500,60816235,405,403,405,403,6298
|
|
20231110,091400,58265947,405,407,407,400,32171
|
|
20231110,091300,45347894,405,408,408,405,18587
|
|
20231110,091200,37814253,408,407,408,407,8125
|
|
20231110,091100,34499493,405,409,409,405,55632
|
|
20231110,091000,11946754,409,409,409,409,1202
|
|
20231110,090900,11455136,409,411,411,409,8400
|
|
20231110,090800,8018208,411,411,411,411,0
|
|
20231110,090700,8018208,411,412,412,411,248
|
|
20231110,090600,7916279,411,411,411,411,416
|
|
20231110,090500,7745303,412,411,412,411,1500
|
|
20231110,090400,7127305,412,412,412,412,19
|
|
20231110,090300,7119477,409,409,409,409,0
|
|
20231110,090200,7119477,409,409,409,409,969
|
|
20231110,090100,6723156,409,409,409,407,12428
|
|
20231110,090000,1645795,410,411,412,410,4011
|