693 lines
30 KiB
CSV
693 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,203000,108711309,752,752,752,752,6074
|
|
20231107,202900,108711309,752,752,752,752,0
|
|
20231107,202800,108711309,752,752,752,752,0
|
|
20231107,202700,108711309,752,752,752,752,0
|
|
20231107,202600,108711309,752,752,752,752,0
|
|
20231107,202500,108711309,752,752,752,752,0
|
|
20231107,202400,108711309,752,752,752,752,0
|
|
20231107,202300,108711309,752,752,752,752,0
|
|
20231107,202200,108711309,752,752,752,752,0
|
|
20231107,202100,108711309,752,752,752,752,0
|
|
20231107,202000,108711309,752,752,752,752,0
|
|
20231107,201900,108711309,752,752,752,752,0
|
|
20231107,201800,108711309,752,752,752,752,0
|
|
20231107,201700,108711309,752,752,752,752,0
|
|
20231107,201600,108711309,752,752,752,752,0
|
|
20231107,201500,108711309,752,752,752,752,0
|
|
20231107,201400,108711309,752,752,752,752,0
|
|
20231107,201300,108711309,752,752,752,752,0
|
|
20231107,201200,108711309,752,752,752,752,0
|
|
20231107,201100,108711309,752,752,752,752,0
|
|
20231107,201000,108711309,752,752,752,752,0
|
|
20231107,200900,108711309,752,752,752,752,0
|
|
20231107,200800,108711309,752,752,752,752,0
|
|
20231107,200700,108711309,752,752,752,752,0
|
|
20231107,200600,108711309,752,752,752,752,0
|
|
20231107,200500,108711309,752,752,752,752,0
|
|
20231107,200400,108711309,752,752,752,752,0
|
|
20231107,200300,108711309,752,752,752,752,0
|
|
20231107,200200,108711309,752,752,752,752,0
|
|
20231107,200100,108711309,752,752,752,752,0
|
|
20231107,200000,108711309,752,752,752,752,6074
|
|
20231107,195900,108711309,752,752,752,752,0
|
|
20231107,195800,108711309,752,752,752,752,0
|
|
20231107,195700,108711309,752,752,752,752,0
|
|
20231107,195600,108711309,752,752,752,752,0
|
|
20231107,195500,108711309,752,752,752,752,0
|
|
20231107,195400,108711309,752,752,752,752,0
|
|
20231107,195300,108711309,752,752,752,752,0
|
|
20231107,195200,108711309,752,752,752,752,0
|
|
20231107,195100,108711309,752,752,752,752,0
|
|
20231107,195000,108711309,752,752,752,752,0
|
|
20231107,194900,108711309,752,752,752,752,0
|
|
20231107,194800,108711309,752,752,752,752,0
|
|
20231107,194700,108711309,752,752,752,752,0
|
|
20231107,194600,108711309,752,752,752,752,0
|
|
20231107,194500,108711309,752,752,752,752,0
|
|
20231107,194400,108711309,752,752,752,752,0
|
|
20231107,194300,108711309,752,752,752,752,0
|
|
20231107,194200,108711309,752,752,752,752,0
|
|
20231107,194100,108711309,752,752,752,752,0
|
|
20231107,194000,108711309,752,752,752,752,0
|
|
20231107,193900,108711309,752,752,752,752,0
|
|
20231107,193800,108711309,752,752,752,752,0
|
|
20231107,193700,108711309,752,752,752,752,0
|
|
20231107,193600,108711309,752,752,752,752,0
|
|
20231107,193500,108711309,752,752,752,752,0
|
|
20231107,193400,108711309,752,752,752,752,0
|
|
20231107,193300,108711309,752,752,752,752,0
|
|
20231107,193200,108711309,752,752,752,752,0
|
|
20231107,193100,108711309,752,752,752,752,0
|
|
20231107,193000,108711309,752,752,752,752,6074
|
|
20231107,192900,108711309,752,752,752,752,0
|
|
20231107,192800,108711309,752,752,752,752,0
|
|
20231107,192700,108711309,752,752,752,752,0
|
|
20231107,192600,108711309,752,752,752,752,0
|
|
20231107,192500,108711309,752,752,752,752,0
|
|
20231107,192400,108711309,752,752,752,752,0
|
|
20231107,192300,108711309,752,752,752,752,0
|
|
20231107,192200,108711309,752,752,752,752,0
|
|
20231107,192100,108711309,752,752,752,752,0
|
|
20231107,192000,108711309,752,752,752,752,0
|
|
20231107,191900,108711309,752,752,752,752,0
|
|
20231107,191800,108711309,752,752,752,752,0
|
|
20231107,191700,108711309,752,752,752,752,0
|
|
20231107,191600,108711309,752,752,752,752,0
|
|
20231107,191500,108711309,752,752,752,752,0
|
|
20231107,191400,108711309,752,752,752,752,0
|
|
20231107,191300,108711309,752,752,752,752,0
|
|
20231107,191200,108711309,752,752,752,752,0
|
|
20231107,191100,108711309,752,752,752,752,0
|
|
20231107,191000,108711309,752,752,752,752,0
|
|
20231107,190900,108711309,752,752,752,752,0
|
|
20231107,190800,108711309,752,752,752,752,0
|
|
20231107,190700,108711309,752,752,752,752,0
|
|
20231107,190600,108711309,752,752,752,752,0
|
|
20231107,190500,108711309,752,752,752,752,0
|
|
20231107,190400,108711309,752,752,752,752,0
|
|
20231107,190300,108711309,752,752,752,752,0
|
|
20231107,190200,108711309,752,752,752,752,0
|
|
20231107,190100,108711309,752,752,752,752,0
|
|
20231107,190000,108711309,752,752,752,752,6074
|
|
20231107,185900,108711309,752,752,752,752,0
|
|
20231107,185800,108711309,752,752,752,752,0
|
|
20231107,185700,108711309,752,752,752,752,0
|
|
20231107,185600,108711309,752,752,752,752,0
|
|
20231107,185500,108711309,752,752,752,752,0
|
|
20231107,185400,108711309,752,752,752,752,0
|
|
20231107,185300,108711309,752,752,752,752,0
|
|
20231107,185200,108711309,752,752,752,752,0
|
|
20231107,185100,108711309,752,752,752,752,0
|
|
20231107,185000,108711309,752,752,752,752,0
|
|
20231107,184900,108711309,752,752,752,752,0
|
|
20231107,184800,108711309,752,752,752,752,0
|
|
20231107,184700,108711309,752,752,752,752,0
|
|
20231107,184600,108711309,752,752,752,752,0
|
|
20231107,184500,108711309,752,752,752,752,0
|
|
20231107,184400,108711309,752,752,752,752,0
|
|
20231107,184300,108711309,752,752,752,752,0
|
|
20231107,184200,108711309,752,752,752,752,0
|
|
20231107,184100,108711309,752,752,752,752,0
|
|
20231107,184000,108711309,752,752,752,752,0
|
|
20231107,183900,108711309,752,752,752,752,0
|
|
20231107,183800,108711309,752,752,752,752,0
|
|
20231107,183700,108711309,752,752,752,752,0
|
|
20231107,183600,108711309,752,752,752,752,0
|
|
20231107,183500,108711309,752,752,752,752,0
|
|
20231107,183400,108711309,752,752,752,752,0
|
|
20231107,183300,108711309,752,752,752,752,0
|
|
20231107,183200,108711309,752,752,752,752,0
|
|
20231107,183100,108711309,752,752,752,752,0
|
|
20231107,183000,108711309,752,752,752,752,6074
|
|
20231107,182900,108711309,752,752,752,752,0
|
|
20231107,182800,108711309,752,752,752,752,0
|
|
20231107,182700,108711309,752,752,752,752,0
|
|
20231107,182600,108711309,752,752,752,752,0
|
|
20231107,182500,108711309,752,752,752,752,0
|
|
20231107,182400,108711309,752,752,752,752,0
|
|
20231107,182300,108711309,752,752,752,752,0
|
|
20231107,182200,108711309,752,752,752,752,0
|
|
20231107,182100,108711309,752,752,752,752,0
|
|
20231107,182000,108711309,752,752,752,752,0
|
|
20231107,181900,108711309,752,752,752,752,0
|
|
20231107,181800,108711309,752,752,752,752,0
|
|
20231107,181700,108711309,752,752,752,752,0
|
|
20231107,181600,108711309,752,752,752,752,0
|
|
20231107,181500,108711309,752,752,752,752,0
|
|
20231107,181400,108711309,752,752,752,752,0
|
|
20231107,181300,108711309,752,752,752,752,0
|
|
20231107,181200,108711309,752,752,752,752,0
|
|
20231107,181100,108711309,752,752,752,752,0
|
|
20231107,181000,108711309,752,752,752,752,0
|
|
20231107,180900,108711309,752,752,752,752,0
|
|
20231107,180800,108711309,752,752,752,752,0
|
|
20231107,180700,108711309,752,752,752,752,0
|
|
20231107,180600,108711309,752,752,752,752,0
|
|
20231107,180500,108711309,752,752,752,752,0
|
|
20231107,180400,108711309,752,752,752,752,0
|
|
20231107,180300,108711309,752,752,752,752,0
|
|
20231107,180200,108711309,752,752,752,752,0
|
|
20231107,180100,108711309,752,752,752,752,0
|
|
20231107,180000,108711309,752,752,752,752,6074
|
|
20231107,175900,108711309,752,752,752,752,0
|
|
20231107,175800,108711309,752,752,752,752,0
|
|
20231107,175700,108711309,752,752,752,752,0
|
|
20231107,175600,108711309,752,752,752,752,0
|
|
20231107,175500,108711309,752,752,752,752,0
|
|
20231107,175400,108711309,752,752,752,752,0
|
|
20231107,175300,108711309,752,752,752,752,0
|
|
20231107,175200,108711309,752,752,752,752,0
|
|
20231107,175100,108711309,752,752,752,752,0
|
|
20231107,175000,108711309,752,752,752,752,0
|
|
20231107,174900,108711309,752,752,752,752,0
|
|
20231107,174800,108711309,752,752,752,752,0
|
|
20231107,174700,108711309,752,752,752,752,0
|
|
20231107,174600,108711309,752,752,752,752,0
|
|
20231107,174500,108711309,752,752,752,752,0
|
|
20231107,174400,108711309,752,752,752,752,0
|
|
20231107,174300,108711309,752,752,752,752,0
|
|
20231107,174200,108711309,752,752,752,752,0
|
|
20231107,174100,108711309,752,752,752,752,0
|
|
20231107,174000,108711309,752,752,752,752,0
|
|
20231107,173900,108711309,752,752,752,752,0
|
|
20231107,173800,108711309,752,752,752,752,0
|
|
20231107,173700,108711309,752,752,752,752,0
|
|
20231107,173600,108711309,752,752,752,752,0
|
|
20231107,173500,108711309,752,752,752,752,0
|
|
20231107,173400,108711309,752,752,752,752,0
|
|
20231107,173300,108711309,752,752,752,752,0
|
|
20231107,173200,108711309,752,752,752,752,0
|
|
20231107,173100,108711309,752,752,752,752,0
|
|
20231107,173000,108711309,752,752,752,752,6074
|
|
20231107,172900,108711309,752,752,752,752,0
|
|
20231107,172800,108711309,752,752,752,752,0
|
|
20231107,172700,108711309,752,752,752,752,0
|
|
20231107,172600,108711309,752,752,752,752,0
|
|
20231107,172500,108711309,752,752,752,752,0
|
|
20231107,172400,108711309,752,752,752,752,0
|
|
20231107,172300,108711309,752,752,752,752,0
|
|
20231107,172200,108711309,752,752,752,752,0
|
|
20231107,172100,108711309,752,752,752,752,0
|
|
20231107,172000,108711309,752,752,752,752,0
|
|
20231107,171900,108711309,752,752,752,752,0
|
|
20231107,171800,108711309,752,752,752,752,0
|
|
20231107,171700,108711309,752,752,752,752,0
|
|
20231107,171600,108711309,752,752,752,752,0
|
|
20231107,171500,108711309,752,752,752,752,0
|
|
20231107,171400,108711309,752,752,752,752,0
|
|
20231107,171300,108711309,752,752,752,752,0
|
|
20231107,171200,108711309,752,752,752,752,0
|
|
20231107,171100,108711309,752,752,752,752,0
|
|
20231107,171000,108711309,752,752,752,752,0
|
|
20231107,170900,108711309,752,752,752,752,0
|
|
20231107,170800,108711309,752,752,752,752,0
|
|
20231107,170700,108711309,752,752,752,752,0
|
|
20231107,170600,108711309,752,752,752,752,0
|
|
20231107,170500,108711309,752,752,752,752,0
|
|
20231107,170400,108711309,752,752,752,752,0
|
|
20231107,170300,108711309,752,752,752,752,0
|
|
20231107,170200,108711309,752,752,752,752,0
|
|
20231107,170100,108711309,752,752,752,752,0
|
|
20231107,170000,108711309,752,752,752,752,6074
|
|
20231107,165900,108711309,752,752,752,752,0
|
|
20231107,165800,108711309,752,752,752,752,0
|
|
20231107,165700,108711309,752,752,752,752,0
|
|
20231107,165600,108711309,752,752,752,752,0
|
|
20231107,165500,108711309,752,752,752,752,0
|
|
20231107,165400,108711309,752,752,752,752,0
|
|
20231107,165300,108711309,752,752,752,752,0
|
|
20231107,165200,108711309,752,752,752,752,0
|
|
20231107,165100,108711309,752,752,752,752,0
|
|
20231107,165000,108711309,752,752,752,752,0
|
|
20231107,164900,108711309,752,752,752,752,0
|
|
20231107,164800,108711309,752,752,752,752,0
|
|
20231107,164700,108711309,752,752,752,752,0
|
|
20231107,164600,108711309,752,752,752,752,0
|
|
20231107,164500,108711309,752,752,752,752,0
|
|
20231107,164400,108711309,752,752,752,752,0
|
|
20231107,164300,108711309,752,752,752,752,0
|
|
20231107,164200,108711309,752,752,752,752,0
|
|
20231107,164100,108711309,752,752,752,752,0
|
|
20231107,164000,108711309,752,752,752,752,0
|
|
20231107,163900,108711309,752,752,752,752,0
|
|
20231107,163800,108711309,752,752,752,752,0
|
|
20231107,163700,108711309,752,752,752,752,0
|
|
20231107,163600,108711309,752,752,752,752,0
|
|
20231107,163500,108711309,752,752,752,752,0
|
|
20231107,163400,108711309,752,752,752,752,0
|
|
20231107,163300,108711309,752,752,752,752,0
|
|
20231107,163200,108711309,752,752,752,752,0
|
|
20231107,163100,108711309,752,752,752,752,0
|
|
20231107,163000,108711309,752,752,752,752,6074
|
|
20231107,162900,108711309,752,752,752,752,0
|
|
20231107,162800,108711309,752,752,752,752,0
|
|
20231107,162700,108711309,752,752,752,752,0
|
|
20231107,162600,108711309,752,752,752,752,0
|
|
20231107,162500,108711309,752,752,752,752,0
|
|
20231107,162400,108711309,752,752,752,752,0
|
|
20231107,162300,108711309,752,752,752,752,0
|
|
20231107,162200,108711309,752,752,752,752,0
|
|
20231107,162100,108711309,752,752,752,752,0
|
|
20231107,162000,108711309,752,752,752,752,0
|
|
20231107,161900,108711309,752,752,752,752,0
|
|
20231107,161800,108711309,752,752,752,752,0
|
|
20231107,161700,108711309,752,752,752,752,0
|
|
20231107,161600,108711309,752,752,752,752,0
|
|
20231107,161500,108711309,752,752,752,752,0
|
|
20231107,161400,108711309,752,752,752,752,0
|
|
20231107,161300,108711309,752,752,752,752,0
|
|
20231107,161200,108711309,752,752,752,752,0
|
|
20231107,161100,108711309,752,752,752,752,0
|
|
20231107,161000,108711309,752,752,752,752,0
|
|
20231107,160900,108711309,752,752,752,752,0
|
|
20231107,160800,108711309,752,752,752,752,0
|
|
20231107,160700,108711309,752,752,752,752,0
|
|
20231107,160600,108711309,752,752,752,752,0
|
|
20231107,160500,108711309,752,752,752,752,0
|
|
20231107,160400,108711309,752,752,752,752,0
|
|
20231107,160300,108711309,752,752,752,752,0
|
|
20231107,160200,108711309,752,752,752,752,0
|
|
20231107,160100,108711309,752,752,752,752,0
|
|
20231107,160000,108711309,752,752,752,752,6074
|
|
20231107,155900,108711309,752,752,752,752,0
|
|
20231107,155800,108711309,752,752,752,752,0
|
|
20231107,155700,108711309,752,752,752,752,0
|
|
20231107,155600,108711309,752,752,752,752,0
|
|
20231107,155500,108711309,752,752,752,752,0
|
|
20231107,155400,108711309,752,752,752,752,0
|
|
20231107,155300,108711309,752,752,752,752,0
|
|
20231107,155200,108711309,752,752,752,752,0
|
|
20231107,155100,108711309,752,752,752,752,0
|
|
20231107,155000,108711309,752,752,752,752,0
|
|
20231107,154900,108711309,752,752,752,752,0
|
|
20231107,154800,108711309,752,752,752,752,0
|
|
20231107,154700,108711309,752,752,752,752,0
|
|
20231107,154600,108711309,752,752,752,752,0
|
|
20231107,154500,108711309,752,752,752,752,0
|
|
20231107,154400,108711309,752,752,752,752,0
|
|
20231107,154300,108711309,752,752,752,752,0
|
|
20231107,154200,108711309,752,752,752,752,0
|
|
20231107,154100,108711309,752,752,752,752,0
|
|
20231107,154000,108711309,752,752,752,752,0
|
|
20231107,153900,108711309,752,752,752,752,0
|
|
20231107,153800,108711309,752,752,752,752,0
|
|
20231107,153700,108711309,752,752,752,752,0
|
|
20231107,153600,108711309,752,752,752,752,0
|
|
20231107,153500,108711309,752,752,752,752,0
|
|
20231107,153400,108711309,752,752,752,752,0
|
|
20231107,153300,108711309,752,752,752,752,0
|
|
20231107,153200,108711309,752,752,752,752,0
|
|
20231107,153100,108711309,752,752,752,752,0
|
|
20231107,153000,108711309,752,752,752,752,12148
|
|
20231107,152900,104143661,758,758,758,758,0
|
|
20231107,152800,104143661,758,758,758,758,0
|
|
20231107,152700,104143661,758,758,758,758,0
|
|
20231107,152600,104143661,758,758,758,758,0
|
|
20231107,152500,104143661,758,758,758,758,0
|
|
20231107,152400,104143661,758,758,758,758,0
|
|
20231107,152300,104143661,758,758,758,758,0
|
|
20231107,152200,104143661,758,758,758,758,0
|
|
20231107,152100,104143661,758,758,758,758,0
|
|
20231107,152000,104143661,758,758,758,758,0
|
|
20231107,151900,104143661,758,758,758,758,0
|
|
20231107,151800,104143661,758,758,758,758,1
|
|
20231107,151700,104142903,758,753,758,753,3132
|
|
20231107,151600,101784502,753,754,754,753,64
|
|
20231107,151500,101736289,753,758,758,753,1528
|
|
20231107,151400,100585151,758,758,758,758,8
|
|
20231107,151300,100579087,758,758,758,758,26
|
|
20231107,151200,100559379,753,756,756,753,200
|
|
20231107,151100,100408472,760,756,760,756,501
|
|
20231107,151000,100029712,756,756,756,756,14
|
|
20231107,150900,100019128,760,760,760,760,0
|
|
20231107,150800,100019128,760,760,760,760,0
|
|
20231107,150700,100019128,760,760,760,760,0
|
|
20231107,150600,100019128,760,760,760,760,0
|
|
20231107,150500,100019128,760,760,760,760,0
|
|
20231107,150400,100019128,760,760,760,760,0
|
|
20231107,150300,100019128,760,760,760,760,0
|
|
20231107,150200,100019128,760,759,760,753,1212
|
|
20231107,150100,99103909,761,761,761,761,0
|
|
20231107,150000,99103909,761,761,761,761,0
|
|
20231107,145900,99103909,761,761,761,761,0
|
|
20231107,145800,99103909,761,760,761,760,1000
|
|
20231107,145700,98343690,759,759,759,759,0
|
|
20231107,145600,98343690,759,759,759,759,0
|
|
20231107,145500,98343690,759,759,759,759,14
|
|
20231107,145400,98333064,760,760,760,760,0
|
|
20231107,145300,98333064,760,760,760,760,40
|
|
20231107,145200,98302664,760,760,760,760,0
|
|
20231107,145100,98302664,760,760,760,760,0
|
|
20231107,145000,98302664,760,760,760,760,1
|
|
20231107,144900,98301904,759,759,759,759,41
|
|
20231107,144800,98270785,760,760,760,760,2
|
|
20231107,144700,98269265,760,760,760,760,0
|
|
20231107,144600,98269265,760,760,760,760,20
|
|
20231107,144500,98254065,760,760,760,760,40
|
|
20231107,144400,98223665,760,760,760,760,50
|
|
20231107,144300,98185665,760,760,760,760,0
|
|
20231107,144200,98185665,760,760,760,760,300
|
|
20231107,144100,97957665,760,760,760,760,0
|
|
20231107,144000,97957665,760,760,760,760,5
|
|
20231107,143900,97953865,760,760,760,760,0
|
|
20231107,143800,97953865,760,760,760,760,150
|
|
20231107,143700,97839865,760,759,760,758,1103
|
|
20231107,143600,97002605,759,759,759,759,100
|
|
20231107,143500,96926705,759,759,759,759,0
|
|
20231107,143400,96926705,759,758,759,758,1000
|
|
20231107,143300,96168229,759,756,759,756,14000
|
|
20231107,143200,85547189,756,756,756,756,0
|
|
20231107,143100,85547189,756,755,756,755,300
|
|
20231107,143000,85320449,755,755,755,755,0
|
|
20231107,142900,85320449,755,755,755,755,0
|
|
20231107,142800,85320449,755,755,755,755,0
|
|
20231107,142700,85320449,755,755,755,755,70
|
|
20231107,142600,85267599,755,755,755,755,0
|
|
20231107,142500,85267599,755,755,755,755,10
|
|
20231107,142400,85260049,754,754,754,754,0
|
|
20231107,142300,85260049,754,754,754,754,3675
|
|
20231107,142200,82489099,754,754,754,754,0
|
|
20231107,142100,82489099,754,754,754,754,1
|
|
20231107,142000,82488345,754,754,754,754,0
|
|
20231107,141900,82488345,754,754,754,754,0
|
|
20231107,141800,82488345,754,754,754,754,0
|
|
20231107,141700,82488345,754,754,754,754,0
|
|
20231107,141600,82488345,754,754,754,754,0
|
|
20231107,141500,82488345,754,754,754,754,0
|
|
20231107,141400,82488345,754,754,754,754,0
|
|
20231107,141300,82488345,754,754,754,754,0
|
|
20231107,141200,82488345,754,754,754,754,0
|
|
20231107,141100,82488345,754,754,754,754,0
|
|
20231107,141000,82488345,754,754,754,754,0
|
|
20231107,140900,82488345,754,754,754,754,1
|
|
20231107,140800,82487591,754,754,754,754,1
|
|
20231107,140700,82486837,751,751,751,751,0
|
|
20231107,140600,82486837,751,751,751,751,0
|
|
20231107,140500,82486837,751,754,754,751,1000
|
|
20231107,140400,81735639,754,754,754,754,0
|
|
20231107,140300,81735639,754,754,754,754,0
|
|
20231107,140200,81735639,754,754,754,754,0
|
|
20231107,140100,81735639,754,754,754,754,0
|
|
20231107,140000,81735639,754,754,754,754,0
|
|
20231107,135900,81735639,754,754,754,754,100
|
|
20231107,135800,81660239,752,752,752,752,0
|
|
20231107,135700,81660239,752,752,752,752,0
|
|
20231107,135600,81660239,752,752,752,752,0
|
|
20231107,135500,81660239,752,752,752,752,0
|
|
20231107,135400,81660239,752,752,752,752,0
|
|
20231107,135300,81660239,752,752,752,752,0
|
|
20231107,135200,81660239,752,752,752,752,412
|
|
20231107,135100,81350415,752,752,752,752,0
|
|
20231107,135000,81350415,752,752,752,752,482
|
|
20231107,134900,80987951,752,752,752,752,0
|
|
20231107,134800,80987951,752,752,752,752,0
|
|
20231107,134700,80987951,752,752,752,752,0
|
|
20231107,134600,80987951,752,752,752,752,18
|
|
20231107,134500,80974415,752,752,752,752,0
|
|
20231107,134400,80974415,752,752,752,752,0
|
|
20231107,134300,80974415,752,752,752,752,0
|
|
20231107,134200,80974415,752,752,752,752,95
|
|
20231107,134100,80902975,752,752,752,752,1
|
|
20231107,134000,80902223,752,752,752,752,3
|
|
20231107,133900,80899967,754,754,754,754,0
|
|
20231107,133800,80899967,754,754,754,754,0
|
|
20231107,133700,80899967,754,754,754,754,0
|
|
20231107,133600,80899967,754,754,754,754,0
|
|
20231107,133500,80899967,754,754,754,754,0
|
|
20231107,133400,80899967,754,754,754,754,1
|
|
20231107,133300,80899213,754,754,754,754,1
|
|
20231107,133200,80898459,754,754,754,754,0
|
|
20231107,133100,80898459,754,754,754,754,0
|
|
20231107,133000,80898459,754,754,754,754,0
|
|
20231107,132900,80898459,754,754,754,754,0
|
|
20231107,132800,80898459,754,754,754,754,0
|
|
20231107,132700,80898459,754,754,754,754,0
|
|
20231107,132600,80898459,754,754,754,754,0
|
|
20231107,132500,80898459,754,754,754,754,0
|
|
20231107,132400,80898459,754,754,754,754,0
|
|
20231107,132300,80898459,754,754,754,754,0
|
|
20231107,132200,80898459,754,754,754,754,0
|
|
20231107,132100,80898459,754,754,754,754,0
|
|
20231107,132000,80898459,754,754,754,754,0
|
|
20231107,131900,80898459,754,754,754,754,0
|
|
20231107,131800,80898459,754,754,754,754,0
|
|
20231107,131700,80898459,754,754,754,754,0
|
|
20231107,131600,80898459,754,754,754,754,0
|
|
20231107,131500,80898459,754,754,754,754,10
|
|
20231107,131400,80890919,754,754,754,754,17
|
|
20231107,131300,80878101,755,755,755,755,0
|
|
20231107,131200,80878101,755,755,755,755,0
|
|
20231107,131100,80878101,755,755,755,755,0
|
|
20231107,131000,80878101,755,755,755,755,0
|
|
20231107,130900,80878101,755,755,755,755,0
|
|
20231107,130800,80878101,755,755,755,755,0
|
|
20231107,130700,80878101,755,755,755,755,0
|
|
20231107,130600,80878101,755,755,755,755,1
|
|
20231107,130500,80877346,751,751,751,751,0
|
|
20231107,130400,80877346,751,751,751,751,0
|
|
20231107,130300,80877346,751,751,751,751,0
|
|
20231107,130200,80877346,751,751,751,751,0
|
|
20231107,130100,80877346,751,751,751,751,0
|
|
20231107,130000,80877346,751,751,751,751,0
|
|
20231107,125900,80877346,751,751,751,751,0
|
|
20231107,125800,80877346,751,751,751,751,0
|
|
20231107,125700,80877346,751,751,751,751,0
|
|
20231107,125600,80877346,751,751,751,751,0
|
|
20231107,125500,80877346,751,755,755,750,1945
|
|
20231107,125400,79414758,756,756,756,756,0
|
|
20231107,125300,79414758,756,756,756,756,0
|
|
20231107,125200,79414758,756,756,756,756,0
|
|
20231107,125100,79414758,756,756,756,756,0
|
|
20231107,125000,79414758,756,756,756,756,0
|
|
20231107,124900,79414758,756,756,756,756,0
|
|
20231107,124800,79414758,756,756,756,756,224
|
|
20231107,124700,79245414,756,756,756,756,0
|
|
20231107,124600,79245414,756,755,756,755,771
|
|
20231107,124500,78663138,754,754,754,754,950
|
|
20231107,124400,77946838,754,754,754,754,0
|
|
20231107,124300,77946838,754,754,754,754,0
|
|
20231107,124200,77946838,754,754,754,754,50
|
|
20231107,124100,77909138,754,754,754,754,0
|
|
20231107,124000,77909138,754,754,754,754,433
|
|
20231107,123900,77582656,754,754,754,754,0
|
|
20231107,123800,77582656,754,754,754,754,0
|
|
20231107,123700,77582656,754,754,754,754,0
|
|
20231107,123600,77582656,754,754,754,754,339
|
|
20231107,123500,77327050,754,754,754,754,20
|
|
20231107,123400,77311970,753,753,753,753,1103
|
|
20231107,123300,76481411,752,752,752,752,0
|
|
20231107,123200,76481411,752,752,752,752,0
|
|
20231107,123100,76481411,752,752,752,752,0
|
|
20231107,123000,76481411,752,752,752,752,0
|
|
20231107,122900,76481411,752,752,752,752,4
|
|
20231107,122800,76478403,752,752,752,752,6
|
|
20231107,122700,76473891,752,753,753,752,108
|
|
20231107,122600,76392593,752,752,752,752,0
|
|
20231107,122500,76392593,752,752,752,752,0
|
|
20231107,122400,76392593,752,752,752,752,1
|
|
20231107,122300,76391841,752,752,752,752,0
|
|
20231107,122200,76391841,752,754,754,752,500
|
|
20231107,122100,76015077,755,755,755,755,0
|
|
20231107,122000,76015077,755,755,755,755,0
|
|
20231107,121900,76015077,755,755,755,755,0
|
|
20231107,121800,76015077,755,755,755,755,0
|
|
20231107,121700,76015077,755,755,755,755,0
|
|
20231107,121600,76015077,755,755,755,755,0
|
|
20231107,121500,76015077,755,755,755,755,15
|
|
20231107,121400,76003752,754,754,754,754,0
|
|
20231107,121300,76003752,754,755,755,754,700
|
|
20231107,121200,75475634,755,755,755,755,0
|
|
20231107,121100,75475634,755,755,755,755,0
|
|
20231107,121000,75475634,755,755,755,755,0
|
|
20231107,120900,75475634,755,755,755,755,0
|
|
20231107,120800,75475634,755,755,755,755,183
|
|
20231107,120700,75337469,756,756,756,756,0
|
|
20231107,120600,75337469,756,756,756,756,0
|
|
20231107,120500,75337469,756,756,756,756,1110
|
|
20231107,120400,74498309,760,760,760,760,0
|
|
20231107,120300,74498309,760,760,760,760,0
|
|
20231107,120200,74498309,760,760,760,760,0
|
|
20231107,120100,74498309,760,760,760,760,0
|
|
20231107,120000,74498309,760,760,760,760,0
|
|
20231107,115900,74498309,760,760,760,760,0
|
|
20231107,115800,74498309,760,758,760,758,420
|
|
20231107,115700,74179329,760,760,760,760,0
|
|
20231107,115600,74179329,760,760,760,760,0
|
|
20231107,115500,74179329,760,760,760,760,0
|
|
20231107,115400,74179329,760,760,760,760,0
|
|
20231107,115300,74179329,760,760,760,759,200
|
|
20231107,115200,74027330,760,760,760,760,100
|
|
20231107,115100,73951330,760,760,760,760,0
|
|
20231107,115000,73951330,760,760,760,760,1
|
|
20231107,114900,73950570,755,755,755,755,0
|
|
20231107,114800,73950570,755,755,755,755,48
|
|
20231107,114700,73914330,760,760,760,760,0
|
|
20231107,114600,73914330,760,760,760,760,0
|
|
20231107,114500,73914330,760,760,760,760,0
|
|
20231107,114400,73914330,760,760,760,760,0
|
|
20231107,114300,73914330,760,760,760,760,0
|
|
20231107,114200,73914330,760,760,760,760,0
|
|
20231107,114100,73914330,760,760,760,760,0
|
|
20231107,114000,73914330,760,760,760,760,5
|
|
20231107,113900,73910530,760,760,760,760,31
|
|
20231107,113800,73886970,760,760,760,760,0
|
|
20231107,113700,73886970,760,760,760,760,0
|
|
20231107,113600,73886970,760,760,760,760,0
|
|
20231107,113500,73886970,760,760,760,760,0
|
|
20231107,113400,73886970,760,758,760,758,10821
|
|
20231107,113300,65673341,758,756,758,756,2720
|
|
20231107,113200,63614282,757,756,757,756,400
|
|
20231107,113100,63311483,756,756,756,756,0
|
|
20231107,113000,63311483,756,756,756,756,0
|
|
20231107,112900,63311483,756,756,756,756,0
|
|
20231107,112800,63311483,756,756,756,756,0
|
|
20231107,112700,63311483,756,754,756,754,40
|
|
20231107,112600,63281303,756,756,756,756,0
|
|
20231107,112500,63281303,756,756,756,756,0
|
|
20231107,112400,63281303,756,756,756,756,0
|
|
20231107,112300,63281303,756,756,756,756,264
|
|
20231107,112200,63081719,756,756,756,756,0
|
|
20231107,112100,63081719,756,756,756,756,0
|
|
20231107,112000,63081719,756,756,756,756,10
|
|
20231107,111900,63074159,756,757,757,756,4961
|
|
20231107,111800,59323628,758,758,758,758,0
|
|
20231107,111700,59323628,758,758,758,758,0
|
|
20231107,111600,59323628,758,758,758,758,0
|
|
20231107,111500,59323628,758,758,758,758,0
|
|
20231107,111400,59323628,758,758,758,758,1
|
|
20231107,111300,59322870,756,756,756,756,100
|
|
20231107,111200,59247270,756,756,756,756,98
|
|
20231107,111100,59173182,757,757,757,757,500
|
|
20231107,111000,58794682,756,756,756,756,0
|
|
20231107,110900,58794682,756,756,756,756,0
|
|
20231107,110800,58794682,756,756,756,756,0
|
|
20231107,110700,58794682,756,756,756,756,0
|
|
20231107,110600,58794682,756,756,756,756,0
|
|
20231107,110500,58794682,756,756,756,756,702
|
|
20231107,110400,58263970,758,758,758,758,0
|
|
20231107,110300,58263970,758,758,758,758,10
|
|
20231107,110200,58256390,756,756,756,756,0
|
|
20231107,110100,58256390,756,756,756,756,0
|
|
20231107,110000,58256390,756,756,756,756,0
|
|
20231107,105900,58256390,756,756,756,756,0
|
|
20231107,105800,58256390,756,756,756,756,0
|
|
20231107,105700,58256390,756,756,756,756,0
|
|
20231107,105600,58256390,756,756,756,756,0
|
|
20231107,105500,58256390,756,756,756,756,0
|
|
20231107,105400,58256390,756,756,756,756,0
|
|
20231107,105300,58256390,756,758,758,756,3500
|
|
20231107,105200,55610190,758,758,758,758,0
|
|
20231107,105100,55610190,758,758,758,758,0
|
|
20231107,105000,55610190,758,758,758,758,0
|
|
20231107,104900,55610190,758,758,758,758,0
|
|
20231107,104800,55610190,758,756,758,756,505
|
|
20231107,104700,55228207,756,755,756,755,300
|
|
20231107,104600,55001408,755,755,755,755,0
|
|
20231107,104500,55001408,755,755,755,755,500
|
|
20231107,104400,54623908,754,754,754,754,416
|
|
20231107,104300,54310244,754,754,754,754,0
|
|
20231107,104200,54310244,754,754,754,754,0
|
|
20231107,104100,54310244,754,754,754,754,0
|
|
20231107,104000,54310244,754,754,754,754,0
|
|
20231107,103900,54310244,754,754,754,754,0
|
|
20231107,103800,54310244,754,754,754,754,0
|
|
20231107,103700,54310244,754,754,754,754,0
|
|
20231107,103600,54310244,754,754,754,754,34
|
|
20231107,103500,54284608,753,753,753,753,0
|
|
20231107,103400,54284608,753,753,753,753,0
|
|
20231107,103300,54284608,753,753,753,753,485
|
|
20231107,103200,53919403,753,753,753,753,15
|
|
20231107,103100,53908108,752,752,752,752,523
|
|
20231107,103000,53514812,752,752,752,752,0
|
|
20231107,102900,53514812,752,752,752,752,0
|
|
20231107,102800,53514812,752,752,752,752,0
|
|
20231107,102700,53514812,752,752,752,752,0
|
|
20231107,102600,53514812,752,752,752,752,42
|
|
20231107,102500,53483228,752,752,752,752,0
|
|
20231107,102400,53483228,752,749,752,749,120
|
|
20231107,102300,53393288,749,749,749,749,0
|
|
20231107,102200,53393288,749,749,749,749,0
|
|
20231107,102100,53393288,749,749,749,749,86
|
|
20231107,102000,53328874,753,753,753,753,0
|
|
20231107,101900,53328874,753,753,753,753,27
|
|
20231107,101800,53308543,753,753,753,753,0
|
|
20231107,101700,53308543,753,753,753,753,0
|
|
20231107,101600,53308543,753,753,753,753,0
|
|
20231107,101500,53308543,753,753,753,753,0
|
|
20231107,101400,53308543,753,753,753,753,0
|
|
20231107,101300,53308543,753,753,753,753,1
|
|
20231107,101200,53307790,748,748,748,748,0
|
|
20231107,101100,53307790,748,748,748,748,0
|
|
20231107,101000,53307790,748,748,748,748,0
|
|
20231107,100900,53307790,748,748,748,748,0
|
|
20231107,100800,53307790,748,748,748,748,0
|
|
20231107,100700,53307790,748,748,748,748,0
|
|
20231107,100600,53307790,748,748,748,748,0
|
|
20231107,100500,53307790,748,748,748,748,0
|
|
20231107,100400,53307790,748,748,748,748,0
|
|
20231107,100300,53307790,748,750,750,748,250
|
|
20231107,100200,53120638,754,754,754,754,1
|
|
20231107,100100,53119884,754,754,754,754,3
|
|
20231107,100000,53117622,750,750,750,750,0
|
|
20231107,095900,53117622,750,750,750,750,0
|
|
20231107,095800,53117622,750,750,750,750,1
|
|
20231107,095700,53116872,754,754,754,754,58
|
|
20231107,095600,53073140,753,753,753,753,0
|
|
20231107,095500,53073140,753,753,753,753,0
|
|
20231107,095400,53073140,753,753,753,753,0
|
|
20231107,095300,53073140,753,753,753,753,0
|
|
20231107,095200,53073140,753,753,753,753,2
|
|
20231107,095100,53071634,748,755,755,748,1617
|
|
20231107,095000,51859444,751,754,755,751,1500
|
|
20231107,094900,50730275,753,753,753,753,0
|
|
20231107,094800,50730275,753,753,753,753,393
|
|
20231107,094700,50434346,756,756,756,756,0
|
|
20231107,094600,50434346,756,756,756,756,0
|
|
20231107,094500,50434346,756,756,756,756,0
|
|
20231107,094400,50434346,756,756,756,756,0
|
|
20231107,094300,50434346,756,756,756,753,1015
|
|
20231107,094200,49667931,756,758,759,756,1164
|
|
20231107,094100,48787614,758,758,758,758,400
|
|
20231107,094000,48484414,758,760,760,758,201
|
|
20231107,093900,48332054,758,758,758,758,50
|
|
20231107,093800,48294154,756,756,756,756,0
|
|
20231107,093700,48294154,756,758,759,756,443
|
|
20231107,093600,47958181,759,759,759,759,362
|
|
20231107,093500,47683423,762,757,762,755,3576
|
|
20231107,093400,44979058,763,763,763,763,1
|
|
20231107,093300,44978295,763,763,763,755,273
|
|
20231107,093200,44771447,763,763,763,763,1
|
|
20231107,093100,44770684,761,761,764,761,450
|
|
20231107,093000,44428174,761,761,761,760,5341
|
|
20231107,092900,40363728,761,765,765,761,2844
|
|
20231107,092800,38195641,766,766,766,766,48
|
|
20231107,092700,38158873,768,767,768,767,431
|
|
20231107,092600,37828196,767,767,767,767,6
|
|
20231107,092500,37823594,769,769,769,769,105
|
|
20231107,092400,37742849,769,771,771,769,57
|
|
20231107,092300,37698959,772,764,780,764,23351
|
|
20231107,092200,19696786,762,755,762,755,4736
|
|
20231107,092100,16101272,755,755,755,755,0
|
|
20231107,092000,16101272,755,755,755,755,620
|
|
20231107,091900,15633172,754,753,754,753,2655
|
|
20231107,091800,13632344,753,752,753,752,1039
|
|
20231107,091700,12851013,750,749,750,749,6655
|
|
20231107,091600,7860263,748,748,748,748,2122
|
|
20231107,091500,6273007,748,747,748,745,364
|
|
20231107,091400,6001403,748,748,748,748,141
|
|
20231107,091300,5895935,748,747,748,745,1004
|
|
20231107,091200,5146849,748,748,748,748,262
|
|
20231107,091100,4950873,748,748,748,748,0
|
|
20231107,091000,4950873,748,748,748,748,2510
|
|
20231107,090900,3073393,748,747,748,747,125
|
|
20231107,090800,2980013,747,747,747,747,0
|
|
20231107,090700,2980013,747,746,747,746,42
|
|
20231107,090600,2948671,745,745,745,745,0
|
|
20231107,090500,2948671,745,745,745,745,10
|
|
20231107,090400,2941221,745,745,745,745,1240
|
|
20231107,090300,2017421,745,749,749,745,332
|
|
20231107,090200,1769941,748,747,748,747,74
|
|
20231107,090100,1714662,748,752,752,748,661
|
|
20231107,090000,1219000,754,752,754,752,1621
|