737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,211400,166110780,559,559,559,559,15184
|
|
20231110,211300,166110780,559,559,559,559,0
|
|
20231110,211200,166110780,559,559,559,559,0
|
|
20231110,211100,166110780,559,559,559,559,0
|
|
20231110,211000,166110780,559,559,559,559,0
|
|
20231110,210900,166110780,559,559,559,559,0
|
|
20231110,210800,166110780,559,559,559,559,0
|
|
20231110,210700,166110780,559,559,559,559,0
|
|
20231110,210600,166110780,559,559,559,559,0
|
|
20231110,210500,166110780,559,559,559,559,0
|
|
20231110,210400,166110780,559,559,559,559,0
|
|
20231110,210300,166110780,559,559,559,559,0
|
|
20231110,210200,166110780,559,559,559,559,0
|
|
20231110,210100,166110780,559,559,559,559,0
|
|
20231110,210000,166110780,559,559,559,559,0
|
|
20231110,205900,166110780,559,559,559,559,0
|
|
20231110,205800,166110780,559,559,559,559,0
|
|
20231110,205700,166110780,559,559,559,559,0
|
|
20231110,205600,166110780,559,559,559,559,0
|
|
20231110,205500,166110780,559,559,559,559,0
|
|
20231110,205400,166110780,559,559,559,559,0
|
|
20231110,205300,166110780,559,559,559,559,0
|
|
20231110,205200,166110780,559,559,559,559,0
|
|
20231110,205100,166110780,559,559,559,559,0
|
|
20231110,205000,166110780,559,559,559,559,0
|
|
20231110,204900,166110780,559,559,559,559,0
|
|
20231110,204800,166110780,559,559,559,559,0
|
|
20231110,204700,166110780,559,559,559,559,0
|
|
20231110,204600,166110780,559,559,559,559,0
|
|
20231110,204500,166110780,559,559,559,559,0
|
|
20231110,204400,166110780,559,559,559,559,15184
|
|
20231110,204300,166110780,559,559,559,559,0
|
|
20231110,204200,166110780,559,559,559,559,0
|
|
20231110,204100,166110780,559,559,559,559,0
|
|
20231110,204000,166110780,559,559,559,559,0
|
|
20231110,203900,166110780,559,559,559,559,0
|
|
20231110,203800,166110780,559,559,559,559,0
|
|
20231110,203700,166110780,559,559,559,559,0
|
|
20231110,203600,166110780,559,559,559,559,0
|
|
20231110,203500,166110780,559,559,559,559,0
|
|
20231110,203400,166110780,559,559,559,559,0
|
|
20231110,203300,166110780,559,559,559,559,0
|
|
20231110,203200,166110780,559,559,559,559,0
|
|
20231110,203100,166110780,559,559,559,559,0
|
|
20231110,203000,166110780,559,559,559,559,0
|
|
20231110,202900,166110780,559,559,559,559,0
|
|
20231110,202800,166110780,559,559,559,559,0
|
|
20231110,202700,166110780,559,559,559,559,0
|
|
20231110,202600,166110780,559,559,559,559,0
|
|
20231110,202500,166110780,559,559,559,559,0
|
|
20231110,202400,166110780,559,559,559,559,0
|
|
20231110,202300,166110780,559,559,559,559,0
|
|
20231110,202200,166110780,559,559,559,559,0
|
|
20231110,202100,166110780,559,559,559,559,0
|
|
20231110,202000,166110780,559,559,559,559,0
|
|
20231110,201900,166110780,559,559,559,559,0
|
|
20231110,201800,166110780,559,559,559,559,0
|
|
20231110,201700,166110780,559,559,559,559,0
|
|
20231110,201600,166110780,559,559,559,559,0
|
|
20231110,201500,166110780,559,559,559,559,0
|
|
20231110,201400,166110780,559,559,559,559,15184
|
|
20231110,201300,166110780,559,559,559,559,0
|
|
20231110,201200,166110780,559,559,559,559,0
|
|
20231110,201100,166110780,559,559,559,559,0
|
|
20231110,201000,166110780,559,559,559,559,0
|
|
20231110,200900,166110780,559,559,559,559,0
|
|
20231110,200800,166110780,559,559,559,559,0
|
|
20231110,200700,166110780,559,559,559,559,0
|
|
20231110,200600,166110780,559,559,559,559,0
|
|
20231110,200500,166110780,559,559,559,559,0
|
|
20231110,200400,166110780,559,559,559,559,0
|
|
20231110,200300,166110780,559,559,559,559,0
|
|
20231110,200200,166110780,559,559,559,559,0
|
|
20231110,200100,166110780,559,559,559,559,0
|
|
20231110,200000,166110780,559,559,559,559,0
|
|
20231110,195900,166110780,559,559,559,559,0
|
|
20231110,195800,166110780,559,559,559,559,0
|
|
20231110,195700,166110780,559,559,559,559,0
|
|
20231110,195600,166110780,559,559,559,559,0
|
|
20231110,195500,166110780,559,559,559,559,0
|
|
20231110,195400,166110780,559,559,559,559,0
|
|
20231110,195300,166110780,559,559,559,559,0
|
|
20231110,195200,166110780,559,559,559,559,0
|
|
20231110,195100,166110780,559,559,559,559,0
|
|
20231110,195000,166110780,559,559,559,559,0
|
|
20231110,194900,166110780,559,559,559,559,0
|
|
20231110,194800,166110780,559,559,559,559,0
|
|
20231110,194700,166110780,559,559,559,559,0
|
|
20231110,194600,166110780,559,559,559,559,0
|
|
20231110,194500,166110780,559,559,559,559,0
|
|
20231110,194400,166110780,559,559,559,559,15184
|
|
20231110,194300,166110780,559,559,559,559,0
|
|
20231110,194200,166110780,559,559,559,559,0
|
|
20231110,194100,166110780,559,559,559,559,0
|
|
20231110,194000,166110780,559,559,559,559,0
|
|
20231110,193900,166110780,559,559,559,559,0
|
|
20231110,193800,166110780,559,559,559,559,0
|
|
20231110,193700,166110780,559,559,559,559,0
|
|
20231110,193600,166110780,559,559,559,559,0
|
|
20231110,193500,166110780,559,559,559,559,0
|
|
20231110,193400,166110780,559,559,559,559,0
|
|
20231110,193300,166110780,559,559,559,559,0
|
|
20231110,193200,166110780,559,559,559,559,0
|
|
20231110,193100,166110780,559,559,559,559,0
|
|
20231110,193000,166110780,559,559,559,559,0
|
|
20231110,192900,166110780,559,559,559,559,0
|
|
20231110,192800,166110780,559,559,559,559,0
|
|
20231110,192700,166110780,559,559,559,559,0
|
|
20231110,192600,166110780,559,559,559,559,0
|
|
20231110,192500,166110780,559,559,559,559,0
|
|
20231110,192400,166110780,559,559,559,559,0
|
|
20231110,192300,166110780,559,559,559,559,0
|
|
20231110,192200,166110780,559,559,559,559,0
|
|
20231110,192100,166110780,559,559,559,559,0
|
|
20231110,192000,166110780,559,559,559,559,0
|
|
20231110,191900,166110780,559,559,559,559,0
|
|
20231110,191800,166110780,559,559,559,559,0
|
|
20231110,191700,166110780,559,559,559,559,0
|
|
20231110,191600,166110780,559,559,559,559,0
|
|
20231110,191500,166110780,559,559,559,559,0
|
|
20231110,191400,166110780,559,559,559,559,15184
|
|
20231110,191300,166110780,559,559,559,559,0
|
|
20231110,191200,166110780,559,559,559,559,0
|
|
20231110,191100,166110780,559,559,559,559,0
|
|
20231110,191000,166110780,559,559,559,559,0
|
|
20231110,190900,166110780,559,559,559,559,0
|
|
20231110,190800,166110780,559,559,559,559,0
|
|
20231110,190700,166110780,559,559,559,559,0
|
|
20231110,190600,166110780,559,559,559,559,0
|
|
20231110,190500,166110780,559,559,559,559,0
|
|
20231110,190400,166110780,559,559,559,559,0
|
|
20231110,190300,166110780,559,559,559,559,0
|
|
20231110,190200,166110780,559,559,559,559,0
|
|
20231110,190100,166110780,559,559,559,559,0
|
|
20231110,190000,166110780,559,559,559,559,0
|
|
20231110,185900,166110780,559,559,559,559,0
|
|
20231110,185800,166110780,559,559,559,559,0
|
|
20231110,185700,166110780,559,559,559,559,0
|
|
20231110,185600,166110780,559,559,559,559,0
|
|
20231110,185500,166110780,559,559,559,559,0
|
|
20231110,185400,166110780,559,559,559,559,0
|
|
20231110,185300,166110780,559,559,559,559,0
|
|
20231110,185200,166110780,559,559,559,559,0
|
|
20231110,185100,166110780,559,559,559,559,0
|
|
20231110,185000,166110780,559,559,559,559,0
|
|
20231110,184900,166110780,559,559,559,559,0
|
|
20231110,184800,166110780,559,559,559,559,0
|
|
20231110,184700,166110780,559,559,559,559,0
|
|
20231110,184600,166110780,559,559,559,559,0
|
|
20231110,184500,166110780,559,559,559,559,0
|
|
20231110,184400,166110780,559,559,559,559,15184
|
|
20231110,184300,166110780,559,559,559,559,0
|
|
20231110,184200,166110780,559,559,559,559,0
|
|
20231110,184100,166110780,559,559,559,559,0
|
|
20231110,184000,166110780,559,559,559,559,0
|
|
20231110,183900,166110780,559,559,559,559,0
|
|
20231110,183800,166110780,559,559,559,559,0
|
|
20231110,183700,166110780,559,559,559,559,0
|
|
20231110,183600,166110780,559,559,559,559,0
|
|
20231110,183500,166110780,559,559,559,559,0
|
|
20231110,183400,166110780,559,559,559,559,0
|
|
20231110,183300,166110780,559,559,559,559,0
|
|
20231110,183200,166110780,559,559,559,559,0
|
|
20231110,183100,166110780,559,559,559,559,0
|
|
20231110,183000,166110780,559,559,559,559,0
|
|
20231110,182900,166110780,559,559,559,559,0
|
|
20231110,182800,166110780,559,559,559,559,0
|
|
20231110,182700,166110780,559,559,559,559,0
|
|
20231110,182600,166110780,559,559,559,559,0
|
|
20231110,182500,166110780,559,559,559,559,0
|
|
20231110,182400,166110780,559,559,559,559,0
|
|
20231110,182300,166110780,559,559,559,559,0
|
|
20231110,182200,166110780,559,559,559,559,0
|
|
20231110,182100,166110780,559,559,559,559,0
|
|
20231110,182000,166110780,559,559,559,559,0
|
|
20231110,181900,166110780,559,559,559,559,0
|
|
20231110,181800,166110780,559,559,559,559,0
|
|
20231110,181700,166110780,559,559,559,559,0
|
|
20231110,181600,166110780,559,559,559,559,0
|
|
20231110,181500,166110780,559,559,559,559,0
|
|
20231110,181400,166110780,559,559,559,559,15184
|
|
20231110,181300,166110780,559,559,559,559,0
|
|
20231110,181200,166110780,559,559,559,559,0
|
|
20231110,181100,166110780,559,559,559,559,0
|
|
20231110,181000,166110780,559,559,559,559,0
|
|
20231110,180900,166110780,559,559,559,559,0
|
|
20231110,180800,166110780,559,559,559,559,0
|
|
20231110,180700,166110780,559,559,559,559,0
|
|
20231110,180600,166110780,559,559,559,559,0
|
|
20231110,180500,166110780,559,559,559,559,0
|
|
20231110,180400,166110780,559,559,559,559,0
|
|
20231110,180300,166110780,559,559,559,559,0
|
|
20231110,180200,166110780,559,559,559,559,0
|
|
20231110,180100,166110780,559,559,559,559,0
|
|
20231110,180000,166110780,559,559,559,559,0
|
|
20231110,175900,166110780,559,559,559,559,0
|
|
20231110,175800,166110780,559,559,559,559,0
|
|
20231110,175700,166110780,559,559,559,559,0
|
|
20231110,175600,166110780,559,559,559,559,0
|
|
20231110,175500,166110780,559,559,559,559,0
|
|
20231110,175400,166110780,559,559,559,559,0
|
|
20231110,175300,166110780,559,559,559,559,0
|
|
20231110,175200,166110780,559,559,559,559,0
|
|
20231110,175100,166110780,559,559,559,559,0
|
|
20231110,175000,166110780,559,559,559,559,0
|
|
20231110,174900,166110780,559,559,559,559,0
|
|
20231110,174800,166110780,559,559,559,559,0
|
|
20231110,174700,166110780,559,559,559,559,0
|
|
20231110,174600,166110780,559,559,559,559,0
|
|
20231110,174500,166110780,559,559,559,559,0
|
|
20231110,174400,166110780,559,559,559,559,15184
|
|
20231110,174300,166110780,559,559,559,559,0
|
|
20231110,174200,166110780,559,559,559,559,0
|
|
20231110,174100,166110780,559,559,559,559,0
|
|
20231110,174000,166110780,559,559,559,559,0
|
|
20231110,173900,166110780,559,559,559,559,0
|
|
20231110,173800,166110780,559,559,559,559,0
|
|
20231110,173700,166110780,559,559,559,559,0
|
|
20231110,173600,166110780,559,559,559,559,0
|
|
20231110,173500,166110780,559,559,559,559,0
|
|
20231110,173400,166110780,559,559,559,559,0
|
|
20231110,173300,166110780,559,559,559,559,0
|
|
20231110,173200,166110780,559,559,559,559,0
|
|
20231110,173100,166110780,559,559,559,559,0
|
|
20231110,173000,166110780,559,559,559,559,0
|
|
20231110,172900,166110780,559,559,559,559,0
|
|
20231110,172800,166110780,559,559,559,559,0
|
|
20231110,172700,166110780,559,559,559,559,0
|
|
20231110,172600,166110780,559,559,559,559,0
|
|
20231110,172500,166110780,559,559,559,559,0
|
|
20231110,172400,166110780,559,559,559,559,0
|
|
20231110,172300,166110780,559,559,559,559,0
|
|
20231110,172200,166110780,559,559,559,559,0
|
|
20231110,172100,166110780,559,559,559,559,0
|
|
20231110,172000,166110780,559,559,559,559,0
|
|
20231110,171900,166110780,559,559,559,559,0
|
|
20231110,171800,166110780,559,559,559,559,0
|
|
20231110,171700,166110780,559,559,559,559,0
|
|
20231110,171600,166110780,559,559,559,559,0
|
|
20231110,171500,166110780,559,559,559,559,0
|
|
20231110,171400,166110780,559,559,559,559,15184
|
|
20231110,171300,166110780,559,559,559,559,0
|
|
20231110,171200,166110780,559,559,559,559,0
|
|
20231110,171100,166110780,559,559,559,559,0
|
|
20231110,171000,166110780,559,559,559,559,0
|
|
20231110,170900,166110780,559,559,559,559,0
|
|
20231110,170800,166110780,559,559,559,559,0
|
|
20231110,170700,166110780,559,559,559,559,0
|
|
20231110,170600,166110780,559,559,559,559,0
|
|
20231110,170500,166110780,559,559,559,559,0
|
|
20231110,170400,166110780,559,559,559,559,0
|
|
20231110,170300,166110780,559,559,559,559,0
|
|
20231110,170200,166110780,559,559,559,559,0
|
|
20231110,170100,166110780,559,559,559,559,0
|
|
20231110,170000,166110780,559,559,559,559,0
|
|
20231110,165900,166110780,559,559,559,559,0
|
|
20231110,165800,166110780,559,559,559,559,0
|
|
20231110,165700,166110780,559,559,559,559,0
|
|
20231110,165600,166110780,559,559,559,559,0
|
|
20231110,165500,166110780,559,559,559,559,0
|
|
20231110,165400,166110780,559,559,559,559,0
|
|
20231110,165300,166110780,559,559,559,559,0
|
|
20231110,165200,166110780,559,559,559,559,0
|
|
20231110,165100,166110780,559,559,559,559,0
|
|
20231110,165000,166110780,559,559,559,559,0
|
|
20231110,164900,166110780,559,559,559,559,0
|
|
20231110,164800,166110780,559,559,559,559,0
|
|
20231110,164700,166110780,559,559,559,559,0
|
|
20231110,164600,166110780,559,559,559,559,0
|
|
20231110,164500,166110780,559,559,559,559,0
|
|
20231110,164400,166110780,559,559,559,559,15184
|
|
20231110,164300,166110780,559,559,559,559,0
|
|
20231110,164200,166110780,559,559,559,559,0
|
|
20231110,164100,166110780,559,559,559,559,0
|
|
20231110,164000,166110780,559,559,559,559,0
|
|
20231110,163900,166110780,559,559,559,559,0
|
|
20231110,163800,166110780,559,559,559,559,0
|
|
20231110,163700,166110780,559,559,559,559,0
|
|
20231110,163600,166110780,559,559,559,559,0
|
|
20231110,163500,166110780,559,559,559,559,0
|
|
20231110,163400,166110780,559,559,559,559,0
|
|
20231110,163300,166110780,559,559,559,559,0
|
|
20231110,163200,166110780,559,559,559,559,0
|
|
20231110,163100,166110780,559,559,559,559,0
|
|
20231110,163000,166110780,559,559,559,559,0
|
|
20231110,162900,166110780,559,559,559,559,0
|
|
20231110,162800,166110780,559,559,559,559,0
|
|
20231110,162700,166110780,559,559,559,559,0
|
|
20231110,162600,166110780,559,559,559,559,0
|
|
20231110,162500,166110780,559,559,559,559,0
|
|
20231110,162400,166110780,559,559,559,559,0
|
|
20231110,162300,166110780,559,559,559,559,0
|
|
20231110,162200,166110780,559,559,559,559,0
|
|
20231110,162100,166110780,559,559,559,559,0
|
|
20231110,162000,166110780,559,559,559,559,0
|
|
20231110,161900,166110780,559,559,559,559,0
|
|
20231110,161800,166110780,559,559,559,559,0
|
|
20231110,161700,166110780,559,559,559,559,0
|
|
20231110,161600,166110780,559,559,559,559,0
|
|
20231110,161500,166110780,559,559,559,559,0
|
|
20231110,161400,166110780,559,559,559,559,15184
|
|
20231110,161300,166110780,559,559,559,559,0
|
|
20231110,161200,166110780,559,559,559,559,0
|
|
20231110,161100,166110780,559,559,559,559,0
|
|
20231110,161000,166110780,559,559,559,559,0
|
|
20231110,160900,166110780,559,559,559,559,0
|
|
20231110,160800,166110780,559,559,559,559,0
|
|
20231110,160700,166110780,559,559,559,559,0
|
|
20231110,160600,166110780,559,559,559,559,0
|
|
20231110,160500,166110780,559,559,559,559,0
|
|
20231110,160400,166110780,559,559,559,559,0
|
|
20231110,160300,166110780,559,559,559,559,0
|
|
20231110,160200,166110780,559,559,559,559,0
|
|
20231110,160100,166110780,559,559,559,559,0
|
|
20231110,160000,166110780,559,559,559,559,0
|
|
20231110,155900,166110780,559,559,559,559,0
|
|
20231110,155800,166110780,559,559,559,559,0
|
|
20231110,155700,166110780,559,559,559,559,0
|
|
20231110,155600,166110780,559,559,559,559,0
|
|
20231110,155500,166110780,559,559,559,559,0
|
|
20231110,155400,166110780,559,559,559,559,0
|
|
20231110,155300,166110780,559,559,559,559,0
|
|
20231110,155200,166110780,559,559,559,559,0
|
|
20231110,155100,166110780,559,559,559,559,0
|
|
20231110,155000,166110780,559,559,559,559,0
|
|
20231110,154900,166110780,559,559,559,559,0
|
|
20231110,154800,166110780,559,559,559,559,0
|
|
20231110,154700,166110780,559,559,559,559,0
|
|
20231110,154600,166110780,559,559,559,559,0
|
|
20231110,154500,166110780,559,559,559,559,0
|
|
20231110,154400,166110780,559,559,559,559,15184
|
|
20231110,154300,166110780,559,559,559,559,0
|
|
20231110,154200,166110780,559,559,559,559,0
|
|
20231110,154100,166110780,559,559,559,559,0
|
|
20231110,154000,166110780,559,559,559,559,0
|
|
20231110,153900,166110780,559,559,559,559,0
|
|
20231110,153800,166110780,559,559,559,559,0
|
|
20231110,153700,166110780,559,559,559,559,0
|
|
20231110,153600,166110780,559,559,559,559,0
|
|
20231110,153500,166110780,559,559,559,559,0
|
|
20231110,153400,166110780,559,559,559,559,0
|
|
20231110,153300,166110780,559,559,559,559,0
|
|
20231110,153200,166110780,559,559,559,559,0
|
|
20231110,153100,166110780,559,559,559,559,0
|
|
20231110,153000,166110780,559,559,559,559,15184
|
|
20231110,152900,157622924,556,556,556,556,0
|
|
20231110,152800,157622924,556,556,556,556,0
|
|
20231110,152700,157622924,556,556,556,556,0
|
|
20231110,152600,157622924,556,556,556,556,0
|
|
20231110,152500,157622924,556,556,556,556,0
|
|
20231110,152400,157622924,556,556,556,556,0
|
|
20231110,152300,157622924,556,556,556,556,0
|
|
20231110,152200,157622924,556,556,556,556,0
|
|
20231110,152100,157622924,556,556,556,556,0
|
|
20231110,152000,157622924,556,556,556,556,0
|
|
20231110,151900,157622924,556,558,558,556,7
|
|
20231110,151800,157619028,556,556,556,556,0
|
|
20231110,151700,157619028,556,556,556,556,10
|
|
20231110,151600,157613468,556,556,556,556,20
|
|
20231110,151500,157602348,558,558,558,558,48
|
|
20231110,151400,157575564,558,558,558,558,21
|
|
20231110,151300,157563846,558,558,558,558,20
|
|
20231110,151200,157552686,558,558,558,558,0
|
|
20231110,151100,157552686,558,558,558,558,0
|
|
20231110,151000,157552686,558,558,558,558,0
|
|
20231110,150900,157552686,558,558,558,558,0
|
|
20231110,150800,157552686,558,558,558,558,0
|
|
20231110,150700,157552686,558,558,558,558,20
|
|
20231110,150600,157541526,559,559,559,559,86
|
|
20231110,150500,157493452,560,560,560,560,0
|
|
20231110,150400,157493452,560,560,560,560,0
|
|
20231110,150300,157493452,560,560,560,560,0
|
|
20231110,150200,157493452,560,557,560,557,200
|
|
20231110,150100,157381734,556,556,556,556,50
|
|
20231110,150000,157353934,555,555,555,554,314
|
|
20231110,145900,157179853,555,555,555,555,537
|
|
20231110,145800,156881818,555,555,555,555,814
|
|
20231110,145700,156430048,556,556,556,556,548
|
|
20231110,145600,156125360,556,556,556,556,0
|
|
20231110,145500,156125360,556,556,556,556,0
|
|
20231110,145400,156125360,556,556,556,556,0
|
|
20231110,145300,156125360,556,556,556,556,0
|
|
20231110,145200,156125360,556,556,556,556,1
|
|
20231110,145100,156124804,556,556,556,556,0
|
|
20231110,145000,156124804,556,556,556,556,0
|
|
20231110,144900,156124804,556,556,556,556,0
|
|
20231110,144800,156124804,556,556,556,556,0
|
|
20231110,144700,156124804,556,556,556,554,676
|
|
20231110,144600,155750296,554,556,556,554,4
|
|
20231110,144500,155748077,557,557,557,557,0
|
|
20231110,144400,155748077,557,557,557,557,0
|
|
20231110,144300,155748077,557,557,557,557,0
|
|
20231110,144200,155748077,557,557,557,557,0
|
|
20231110,144100,155748077,557,557,557,557,0
|
|
20231110,144000,155748077,557,557,557,557,0
|
|
20231110,143900,155748077,557,557,557,557,5
|
|
20231110,143800,155745292,557,557,557,557,0
|
|
20231110,143700,155745292,557,557,557,557,0
|
|
20231110,143600,155745292,557,557,557,557,1000
|
|
20231110,143500,155188292,558,558,558,558,0
|
|
20231110,143400,155188292,558,558,558,558,0
|
|
20231110,143300,155188292,558,558,558,558,0
|
|
20231110,143200,155188292,558,558,558,558,0
|
|
20231110,143100,155188292,558,558,558,558,0
|
|
20231110,143000,155188292,558,554,558,554,2
|
|
20231110,142900,155187180,553,553,553,553,0
|
|
20231110,142800,155187180,553,554,554,553,3000
|
|
20231110,142700,153527648,554,555,555,554,7729
|
|
20231110,142600,149245683,559,555,559,555,2
|
|
20231110,142500,149244569,554,554,554,554,0
|
|
20231110,142400,149244569,554,556,556,554,8000
|
|
20231110,142300,144810968,559,559,559,559,0
|
|
20231110,142200,144810968,559,559,559,559,0
|
|
20231110,142100,144810968,559,559,559,559,0
|
|
20231110,142000,144810968,559,559,559,559,31
|
|
20231110,141900,144793639,559,559,559,559,1
|
|
20231110,141800,144793080,554,555,555,554,2000
|
|
20231110,141700,143684388,559,559,559,559,0
|
|
20231110,141600,143684388,559,555,559,555,2
|
|
20231110,141500,143683274,554,554,554,554,0
|
|
20231110,141400,143683274,554,555,555,554,2000
|
|
20231110,141300,142574721,555,557,557,555,2200
|
|
20231110,141200,141353121,555,555,555,555,0
|
|
20231110,141100,141353121,555,555,555,555,0
|
|
20231110,141000,141353121,555,556,559,555,3002
|
|
20231110,140900,139685957,558,558,558,558,0
|
|
20231110,140800,139685957,558,558,558,558,0
|
|
20231110,140700,139685957,558,558,558,558,0
|
|
20231110,140600,139685957,558,558,558,558,0
|
|
20231110,140500,139685957,558,558,558,558,300
|
|
20231110,140400,139518557,558,555,558,555,2
|
|
20231110,140300,139517444,554,554,554,554,0
|
|
20231110,140200,139517444,554,555,555,554,3
|
|
20231110,140100,139515780,554,555,555,554,3000
|
|
20231110,140000,137852993,559,556,559,555,5001
|
|
20231110,135900,135077123,555,555,555,555,0
|
|
20231110,135800,135077123,555,557,557,555,11000
|
|
20231110,135700,128969661,557,557,557,557,0
|
|
20231110,135600,128969661,557,558,558,557,10
|
|
20231110,135500,128964084,560,557,560,557,28
|
|
20231110,135400,128948435,557,557,557,557,0
|
|
20231110,135300,128948435,557,557,557,557,0
|
|
20231110,135200,128948435,557,557,557,557,0
|
|
20231110,135100,128948435,557,559,559,557,1464
|
|
20231110,135000,128132815,561,561,561,561,0
|
|
20231110,134900,128132815,561,561,561,561,411
|
|
20231110,134800,127902244,561,562,562,561,608
|
|
20231110,134700,127560859,561,560,561,560,8
|
|
20231110,134600,127556374,561,561,561,561,0
|
|
20231110,134500,127556374,561,561,561,561,0
|
|
20231110,134400,127556374,561,561,561,561,0
|
|
20231110,134300,127556374,561,561,561,561,0
|
|
20231110,134200,127556374,561,561,561,561,400
|
|
20231110,134100,127331974,561,560,561,560,101
|
|
20231110,134000,127275397,560,560,560,560,3000
|
|
20231110,133900,125595397,560,558,560,558,3554
|
|
20231110,133800,123606456,558,558,558,558,4000
|
|
20231110,133700,121374456,556,556,556,556,0
|
|
20231110,133600,121374456,556,556,556,556,0
|
|
20231110,133500,121374456,556,556,556,556,0
|
|
20231110,133400,121374456,556,556,556,556,0
|
|
20231110,133300,121374456,556,556,556,556,0
|
|
20231110,133200,121374456,556,556,556,556,1
|
|
20231110,133100,121373900,555,555,555,555,0
|
|
20231110,133000,121373900,555,555,555,555,0
|
|
20231110,132900,121373900,555,555,555,555,3275
|
|
20231110,132800,119556275,557,557,557,557,0
|
|
20231110,132700,119556275,557,557,557,557,1000
|
|
20231110,132600,118999275,557,557,557,557,1000
|
|
20231110,132500,118442275,557,557,557,557,45
|
|
20231110,132400,118417210,557,557,557,557,0
|
|
20231110,132300,118417210,557,557,557,557,0
|
|
20231110,132200,118417210,557,557,557,557,1
|
|
20231110,132100,118416653,558,557,558,557,1000
|
|
20231110,132000,117859544,558,553,558,553,1002
|
|
20231110,131900,117300588,553,553,553,553,1
|
|
20231110,131800,117300035,554,557,557,554,11481
|
|
20231110,131700,110939546,554,559,559,554,3014
|
|
20231110,131600,109267620,555,555,555,555,2100
|
|
20231110,131500,108102120,559,559,559,559,1
|
|
20231110,131400,108101561,560,560,560,560,0
|
|
20231110,131300,108101561,560,558,560,550,43136
|
|
20231110,131200,84258032,558,558,558,558,0
|
|
20231110,131100,84258032,558,558,558,558,0
|
|
20231110,131000,84258032,558,558,558,558,2
|
|
20231110,130900,84256916,558,558,558,558,2
|
|
20231110,130800,84255800,558,558,558,558,46
|
|
20231110,130700,84230132,560,560,560,560,0
|
|
20231110,130600,84230132,560,560,560,560,0
|
|
20231110,130500,84230132,560,556,560,556,2
|
|
20231110,130400,84229016,556,556,556,556,0
|
|
20231110,130300,84229016,556,557,557,556,11203
|
|
20231110,130200,77999767,557,558,558,557,4929
|
|
20231110,130100,75254234,558,560,560,558,941
|
|
20231110,130000,74729152,558,558,558,558,0
|
|
20231110,125900,74729152,558,558,558,558,9
|
|
20231110,125800,74724130,560,560,560,560,0
|
|
20231110,125700,74724130,560,560,560,560,10
|
|
20231110,125600,74718530,560,561,561,557,7
|
|
20231110,125500,74714617,557,557,557,557,100
|
|
20231110,125400,74658917,561,558,561,557,409
|
|
20231110,125300,74430823,562,562,562,562,0
|
|
20231110,125200,74430823,562,562,562,562,0
|
|
20231110,125100,74430823,562,562,562,562,6
|
|
20231110,125000,74427451,562,562,562,562,0
|
|
20231110,124900,74427451,562,562,562,562,0
|
|
20231110,124800,74427451,562,562,562,562,0
|
|
20231110,124700,74427451,562,562,562,562,0
|
|
20231110,124600,74427451,562,558,562,558,13
|
|
20231110,124500,74420189,561,561,561,561,629
|
|
20231110,124400,74067320,561,561,561,561,13
|
|
20231110,124300,74060027,562,562,562,562,0
|
|
20231110,124200,74060027,562,562,562,562,0
|
|
20231110,124100,74060027,562,562,562,562,0
|
|
20231110,124000,74060027,562,558,562,558,2
|
|
20231110,123900,74058907,559,559,559,559,0
|
|
20231110,123800,74058907,559,559,559,559,0
|
|
20231110,123700,74058907,559,559,559,559,0
|
|
20231110,123600,74058907,559,559,559,559,47
|
|
20231110,123500,74032634,559,559,559,559,0
|
|
20231110,123400,74032634,559,559,559,559,0
|
|
20231110,123300,74032634,559,559,559,559,0
|
|
20231110,123200,74032634,559,559,559,559,547
|
|
20231110,123100,73726861,557,560,560,557,211
|
|
20231110,123000,73608731,557,557,557,557,0
|
|
20231110,122900,73608731,557,558,558,557,4410
|
|
20231110,122800,71151349,560,560,560,560,1
|
|
20231110,122700,71150789,559,559,559,559,15
|
|
20231110,122600,71142404,559,559,559,559,5
|
|
20231110,122500,71139609,561,561,561,561,10
|
|
20231110,122400,71133999,558,559,559,558,1297
|
|
20231110,122300,70410268,562,561,562,561,20
|
|
20231110,122200,70399037,558,560,560,558,15
|
|
20231110,122100,70390652,561,558,561,558,102
|
|
20231110,122000,70333733,558,559,559,558,6000
|
|
20231110,121900,66985709,561,559,561,559,202
|
|
20231110,121800,66872789,560,560,560,560,0
|
|
20231110,121700,66872789,560,560,560,560,5
|
|
20231110,121600,66869989,561,561,561,561,300
|
|
20231110,121500,66701689,561,561,561,561,0
|
|
20231110,121400,66701689,561,561,561,561,0
|
|
20231110,121300,66701689,561,561,561,561,0
|
|
20231110,121200,66701689,561,561,561,561,1
|
|
20231110,121100,66701128,561,561,561,561,100
|
|
20231110,121000,66645028,561,561,561,561,0
|
|
20231110,120900,66645028,561,561,561,561,0
|
|
20231110,120800,66645028,561,561,561,561,0
|
|
20231110,120700,66645028,561,560,561,558,2306
|
|
20231110,120600,65356601,561,561,561,561,0
|
|
20231110,120500,65356601,561,560,561,559,24
|
|
20231110,120400,65343160,560,560,560,560,0
|
|
20231110,120300,65343160,560,561,561,560,1905
|
|
20231110,120200,64275460,561,559,561,559,492
|
|
20231110,120100,64000430,559,559,559,559,1510
|
|
20231110,120000,63156340,559,562,562,559,7129
|
|
20231110,115900,59164111,562,562,562,562,0
|
|
20231110,115800,59164111,562,562,562,562,1
|
|
20231110,115700,59163549,562,562,562,562,0
|
|
20231110,115600,59163549,562,562,562,562,0
|
|
20231110,115500,59163549,562,562,562,562,0
|
|
20231110,115400,59163549,562,562,562,562,0
|
|
20231110,115300,59163549,562,562,562,562,0
|
|
20231110,115200,59163549,562,562,562,562,0
|
|
20231110,115100,59163549,562,562,562,562,0
|
|
20231110,115000,59163549,562,562,562,562,0
|
|
20231110,114900,59163549,562,562,562,562,0
|
|
20231110,114800,59163549,562,562,562,562,0
|
|
20231110,114700,59163549,562,562,562,562,0
|
|
20231110,114600,59163549,562,562,562,562,0
|
|
20231110,114500,59163549,562,560,562,560,14
|
|
20231110,114400,59155683,560,560,560,560,0
|
|
20231110,114300,59155683,560,560,560,560,5
|
|
20231110,114200,59152883,561,563,563,561,2862
|
|
20231110,114100,57547163,564,564,564,564,2
|
|
20231110,114000,57546035,564,564,564,564,0
|
|
20231110,113900,57546035,564,564,564,564,0
|
|
20231110,113800,57546035,564,564,564,564,0
|
|
20231110,113700,57546035,564,564,564,564,0
|
|
20231110,113600,57546035,564,564,564,564,0
|
|
20231110,113500,57546035,564,564,564,564,1771
|
|
20231110,113400,56547191,564,564,564,564,0
|
|
20231110,113300,56547191,564,564,564,564,0
|
|
20231110,113200,56547191,564,564,564,564,0
|
|
20231110,113100,56547191,564,564,564,564,0
|
|
20231110,113000,56547191,564,564,564,564,0
|
|
20231110,112900,56547191,564,564,564,564,0
|
|
20231110,112800,56547191,564,564,564,564,0
|
|
20231110,112700,56547191,564,564,564,564,0
|
|
20231110,112600,56547191,564,564,564,564,1
|
|
20231110,112500,56546627,562,562,562,562,0
|
|
20231110,112400,56546627,562,562,562,562,3293
|
|
20231110,112300,54695961,562,562,562,562,0
|
|
20231110,112200,54695961,562,562,562,562,0
|
|
20231110,112100,54695961,562,562,562,562,0
|
|
20231110,112000,54695961,562,562,562,562,1277
|
|
20231110,111900,53978287,564,564,564,564,0
|
|
20231110,111800,53978287,564,564,564,564,0
|
|
20231110,111700,53978287,564,562,564,562,547
|
|
20231110,111600,53670871,563,563,563,563,0
|
|
20231110,111500,53670871,563,563,563,563,0
|
|
20231110,111400,53670871,563,563,563,563,0
|
|
20231110,111300,53670871,563,563,563,563,3120
|
|
20231110,111200,51914311,564,564,564,564,0
|
|
20231110,111100,51914311,564,564,564,564,0
|
|
20231110,111000,51914311,564,564,564,564,88
|
|
20231110,110900,51864679,565,563,565,563,2
|
|
20231110,110800,51863551,564,564,564,564,0
|
|
20231110,110700,51863551,564,564,564,564,97
|
|
20231110,110600,51808843,565,565,565,565,3000
|
|
20231110,110500,50113843,565,565,565,565,0
|
|
20231110,110400,50113843,565,565,565,565,26
|
|
20231110,110300,50099153,565,565,565,565,0
|
|
20231110,110200,50099153,565,564,565,564,6005
|
|
20231110,110100,46706333,565,565,565,565,0
|
|
20231110,110000,46706333,565,565,565,565,0
|
|
20231110,105900,46706333,565,565,565,565,0
|
|
20231110,105800,46706333,565,565,565,565,0
|
|
20231110,105700,46706333,565,563,565,563,2
|
|
20231110,105600,46705205,563,564,565,563,11
|
|
20231110,105500,46699005,564,564,564,564,4
|
|
20231110,105400,46696749,565,565,565,565,0
|
|
20231110,105300,46696749,565,565,565,565,0
|
|
20231110,105200,46696749,565,563,565,563,2
|
|
20231110,105100,46695621,564,564,564,564,0
|
|
20231110,105000,46695621,564,564,564,564,5
|
|
20231110,104900,46692801,565,565,565,565,0
|
|
20231110,104800,46692801,565,565,565,565,0
|
|
20231110,104700,46692801,565,565,565,565,0
|
|
20231110,104600,46692801,565,565,565,565,0
|
|
20231110,104500,46692801,565,565,565,565,0
|
|
20231110,104400,46692801,565,564,565,563,18
|
|
20231110,104300,46682649,564,564,564,564,9
|
|
20231110,104200,46677573,564,564,564,564,7
|
|
20231110,104100,46673625,565,565,565,565,0
|
|
20231110,104000,46673625,565,565,565,565,0
|
|
20231110,103900,46673625,565,565,565,565,0
|
|
20231110,103800,46673625,565,565,565,565,0
|
|
20231110,103700,46673625,565,565,565,565,0
|
|
20231110,103600,46673625,565,565,565,565,0
|
|
20231110,103500,46673625,565,565,565,565,3
|
|
20231110,103400,46671930,566,566,566,566,0
|
|
20231110,103300,46671930,566,566,566,566,100
|
|
20231110,103200,46615330,567,565,567,565,985
|
|
20231110,103100,46057035,566,566,566,566,0
|
|
20231110,103000,46057035,566,565,566,565,709
|
|
20231110,102900,45655770,566,566,566,566,500
|
|
20231110,102800,45372770,563,563,563,563,290
|
|
20231110,102700,45209500,563,562,563,562,2
|
|
20231110,102600,45208375,562,562,562,562,0
|
|
20231110,102500,45208375,562,562,562,562,3
|
|
20231110,102400,45206689,562,562,562,562,0
|
|
20231110,102300,45206689,562,562,562,562,0
|
|
20231110,102200,45206689,562,562,562,561,57
|
|
20231110,102100,45174697,562,562,562,562,0
|
|
20231110,102000,45174697,562,562,562,562,162
|
|
20231110,101900,45083653,562,562,562,562,5
|
|
20231110,101800,45080843,562,562,562,562,51
|
|
20231110,101700,45052181,562,562,562,562,0
|
|
20231110,101600,45052181,562,562,562,562,1054
|
|
20231110,101500,44459833,563,563,563,563,1
|
|
20231110,101400,44459270,562,562,562,562,0
|
|
20231110,101300,44459270,562,562,562,562,0
|
|
20231110,101200,44459270,562,562,562,562,0
|
|
20231110,101100,44459270,562,561,562,561,2
|
|
20231110,101000,44458147,562,562,562,562,0
|
|
20231110,100900,44458147,562,562,562,562,125
|
|
20231110,100800,44387897,562,562,562,562,1
|
|
20231110,100700,44387335,563,563,563,563,0
|
|
20231110,100600,44387335,563,563,563,563,0
|
|
20231110,100500,44387335,563,560,563,560,169
|
|
20231110,100400,44292594,560,560,560,559,2934
|
|
20231110,100300,42652200,560,560,560,560,338
|
|
20231110,100200,42462920,560,560,561,560,3450
|
|
20231110,100100,40530877,560,561,561,560,672
|
|
20231110,100000,40154546,563,563,563,563,0
|
|
20231110,095900,40154546,563,563,563,563,0
|
|
20231110,095800,40154546,563,563,563,563,0
|
|
20231110,095700,40154546,563,563,563,563,0
|
|
20231110,095600,40154546,563,563,563,563,0
|
|
20231110,095500,40154546,563,563,563,563,0
|
|
20231110,095400,40154546,563,563,563,563,0
|
|
20231110,095300,40154546,563,563,563,563,0
|
|
20231110,095200,40154546,563,563,563,563,20
|
|
20231110,095100,40143286,563,563,563,563,0
|
|
20231110,095000,40143286,563,563,563,563,17
|
|
20231110,094900,40133715,563,563,563,563,0
|
|
20231110,094800,40133715,563,563,563,563,0
|
|
20231110,094700,40133715,563,560,563,560,1545
|
|
20231110,094600,39264719,560,560,560,560,1
|
|
20231110,094500,39264159,560,560,560,560,1005
|
|
20231110,094400,38701359,560,560,560,560,100
|
|
20231110,094300,38645359,559,561,561,559,11755
|
|
20231110,094200,32064821,561,561,561,561,0
|
|
20231110,094100,32064821,561,563,565,561,1065
|
|
20231110,094000,31464544,563,563,563,563,300
|
|
20231110,093900,31295644,566,566,566,566,0
|
|
20231110,093800,31295644,566,561,566,561,1027
|
|
20231110,093700,30719492,561,563,563,561,1103
|
|
20231110,093600,30100271,562,563,563,562,2167
|
|
20231110,093500,28882335,563,567,567,563,31
|
|
20231110,093400,28864762,567,567,567,567,101
|
|
20231110,093300,28807495,563,563,563,563,0
|
|
20231110,093200,28807495,563,565,565,563,6101
|
|
20231110,093100,25360632,565,565,565,565,0
|
|
20231110,093000,25360632,565,565,565,565,8
|
|
20231110,092900,25356112,562,562,562,562,4
|
|
20231110,092800,25353864,562,561,562,561,2936
|
|
20231110,092700,23705831,562,562,562,562,0
|
|
20231110,092600,23705831,562,562,562,562,555
|
|
20231110,092500,23393921,567,562,567,562,6
|
|
20231110,092400,23390524,562,562,562,562,0
|
|
20231110,092300,23390524,562,562,562,562,1312
|
|
20231110,092200,22653180,562,562,562,562,1045
|
|
20231110,092100,22065890,561,561,561,561,888
|
|
20231110,092000,21567722,561,561,561,561,30
|
|
20231110,091900,21550892,561,561,561,561,20
|
|
20231110,091800,21539672,560,563,563,560,5633
|
|
20231110,091700,18384546,562,563,563,562,5504
|
|
20231110,091600,15286339,563,567,567,563,278
|
|
20231110,091500,15129269,565,567,567,565,99
|
|
20231110,091400,15073326,567,567,567,567,0
|
|
20231110,091300,15073326,567,567,567,567,10
|
|
20231110,091200,15067656,567,567,567,567,2
|
|
20231110,091100,15066522,567,565,567,564,158
|
|
20231110,091000,14977273,563,567,568,562,6528
|
|
20231110,090900,11303232,563,563,563,563,500
|
|
20231110,090800,11021732,563,566,566,563,942
|
|
20231110,090700,10490156,568,568,568,568,20
|
|
20231110,090600,10478796,568,568,568,568,613
|
|
20231110,090500,10130612,569,569,569,569,298
|
|
20231110,090400,9961050,576,576,576,570,514
|
|
20231110,090300,9667962,576,576,576,576,0
|
|
20231110,090200,9667962,576,576,576,576,2
|
|
20231110,090100,9666810,578,578,578,578,0
|
|
20231110,090000,9666810,578,560,578,560,17261
|