737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,211400,262306086,537,537,537,537,1820
|
|
20231114,211300,262306086,537,537,537,537,0
|
|
20231114,211200,262306086,537,537,537,537,0
|
|
20231114,211100,262306086,537,537,537,537,0
|
|
20231114,211000,262306086,537,537,537,537,0
|
|
20231114,210900,262306086,537,537,537,537,0
|
|
20231114,210800,262306086,537,537,537,537,0
|
|
20231114,210700,262306086,537,537,537,537,0
|
|
20231114,210600,262306086,537,537,537,537,0
|
|
20231114,210500,262306086,537,537,537,537,0
|
|
20231114,210400,262306086,537,537,537,537,0
|
|
20231114,210300,262306086,537,537,537,537,0
|
|
20231114,210200,262306086,537,537,537,537,0
|
|
20231114,210100,262306086,537,537,537,537,0
|
|
20231114,210000,262306086,537,537,537,537,0
|
|
20231114,205900,262306086,537,537,537,537,0
|
|
20231114,205800,262306086,537,537,537,537,0
|
|
20231114,205700,262306086,537,537,537,537,0
|
|
20231114,205600,262306086,537,537,537,537,0
|
|
20231114,205500,262306086,537,537,537,537,0
|
|
20231114,205400,262306086,537,537,537,537,0
|
|
20231114,205300,262306086,537,537,537,537,0
|
|
20231114,205200,262306086,537,537,537,537,0
|
|
20231114,205100,262306086,537,537,537,537,0
|
|
20231114,205000,262306086,537,537,537,537,0
|
|
20231114,204900,262306086,537,537,537,537,0
|
|
20231114,204800,262306086,537,537,537,537,0
|
|
20231114,204700,262306086,537,537,537,537,0
|
|
20231114,204600,262306086,537,537,537,537,0
|
|
20231114,204500,262306086,537,537,537,537,0
|
|
20231114,204400,262306086,537,537,537,537,1820
|
|
20231114,204300,262306086,537,537,537,537,0
|
|
20231114,204200,262306086,537,537,537,537,0
|
|
20231114,204100,262306086,537,537,537,537,0
|
|
20231114,204000,262306086,537,537,537,537,0
|
|
20231114,203900,262306086,537,537,537,537,0
|
|
20231114,203800,262306086,537,537,537,537,0
|
|
20231114,203700,262306086,537,537,537,537,0
|
|
20231114,203600,262306086,537,537,537,537,0
|
|
20231114,203500,262306086,537,537,537,537,0
|
|
20231114,203400,262306086,537,537,537,537,0
|
|
20231114,203300,262306086,537,537,537,537,0
|
|
20231114,203200,262306086,537,537,537,537,0
|
|
20231114,203100,262306086,537,537,537,537,0
|
|
20231114,203000,262306086,537,537,537,537,0
|
|
20231114,202900,262306086,537,537,537,537,0
|
|
20231114,202800,262306086,537,537,537,537,0
|
|
20231114,202700,262306086,537,537,537,537,0
|
|
20231114,202600,262306086,537,537,537,537,0
|
|
20231114,202500,262306086,537,537,537,537,0
|
|
20231114,202400,262306086,537,537,537,537,0
|
|
20231114,202300,262306086,537,537,537,537,0
|
|
20231114,202200,262306086,537,537,537,537,0
|
|
20231114,202100,262306086,537,537,537,537,0
|
|
20231114,202000,262306086,537,537,537,537,0
|
|
20231114,201900,262306086,537,537,537,537,0
|
|
20231114,201800,262306086,537,537,537,537,0
|
|
20231114,201700,262306086,537,537,537,537,0
|
|
20231114,201600,262306086,537,537,537,537,0
|
|
20231114,201500,262306086,537,537,537,537,0
|
|
20231114,201400,262306086,537,537,537,537,1820
|
|
20231114,201300,262306086,537,537,537,537,0
|
|
20231114,201200,262306086,537,537,537,537,0
|
|
20231114,201100,262306086,537,537,537,537,0
|
|
20231114,201000,262306086,537,537,537,537,0
|
|
20231114,200900,262306086,537,537,537,537,0
|
|
20231114,200800,262306086,537,537,537,537,0
|
|
20231114,200700,262306086,537,537,537,537,0
|
|
20231114,200600,262306086,537,537,537,537,0
|
|
20231114,200500,262306086,537,537,537,537,0
|
|
20231114,200400,262306086,537,537,537,537,0
|
|
20231114,200300,262306086,537,537,537,537,0
|
|
20231114,200200,262306086,537,537,537,537,0
|
|
20231114,200100,262306086,537,537,537,537,0
|
|
20231114,200000,262306086,537,537,537,537,0
|
|
20231114,195900,262306086,537,537,537,537,0
|
|
20231114,195800,262306086,537,537,537,537,0
|
|
20231114,195700,262306086,537,537,537,537,0
|
|
20231114,195600,262306086,537,537,537,537,0
|
|
20231114,195500,262306086,537,537,537,537,0
|
|
20231114,195400,262306086,537,537,537,537,0
|
|
20231114,195300,262306086,537,537,537,537,0
|
|
20231114,195200,262306086,537,537,537,537,0
|
|
20231114,195100,262306086,537,537,537,537,0
|
|
20231114,195000,262306086,537,537,537,537,0
|
|
20231114,194900,262306086,537,537,537,537,0
|
|
20231114,194800,262306086,537,537,537,537,0
|
|
20231114,194700,262306086,537,537,537,537,0
|
|
20231114,194600,262306086,537,537,537,537,0
|
|
20231114,194500,262306086,537,537,537,537,0
|
|
20231114,194400,262306086,537,537,537,537,1820
|
|
20231114,194300,262306086,537,537,537,537,0
|
|
20231114,194200,262306086,537,537,537,537,0
|
|
20231114,194100,262306086,537,537,537,537,0
|
|
20231114,194000,262306086,537,537,537,537,0
|
|
20231114,193900,262306086,537,537,537,537,0
|
|
20231114,193800,262306086,537,537,537,537,0
|
|
20231114,193700,262306086,537,537,537,537,0
|
|
20231114,193600,262306086,537,537,537,537,0
|
|
20231114,193500,262306086,537,537,537,537,0
|
|
20231114,193400,262306086,537,537,537,537,0
|
|
20231114,193300,262306086,537,537,537,537,0
|
|
20231114,193200,262306086,537,537,537,537,0
|
|
20231114,193100,262306086,537,537,537,537,0
|
|
20231114,193000,262306086,537,537,537,537,0
|
|
20231114,192900,262306086,537,537,537,537,0
|
|
20231114,192800,262306086,537,537,537,537,0
|
|
20231114,192700,262306086,537,537,537,537,0
|
|
20231114,192600,262306086,537,537,537,537,0
|
|
20231114,192500,262306086,537,537,537,537,0
|
|
20231114,192400,262306086,537,537,537,537,0
|
|
20231114,192300,262306086,537,537,537,537,0
|
|
20231114,192200,262306086,537,537,537,537,0
|
|
20231114,192100,262306086,537,537,537,537,0
|
|
20231114,192000,262306086,537,537,537,537,0
|
|
20231114,191900,262306086,537,537,537,537,0
|
|
20231114,191800,262306086,537,537,537,537,0
|
|
20231114,191700,262306086,537,537,537,537,0
|
|
20231114,191600,262306086,537,537,537,537,0
|
|
20231114,191500,262306086,537,537,537,537,0
|
|
20231114,191400,262306086,537,537,537,537,1820
|
|
20231114,191300,262306086,537,537,537,537,0
|
|
20231114,191200,262306086,537,537,537,537,0
|
|
20231114,191100,262306086,537,537,537,537,0
|
|
20231114,191000,262306086,537,537,537,537,0
|
|
20231114,190900,262306086,537,537,537,537,0
|
|
20231114,190800,262306086,537,537,537,537,0
|
|
20231114,190700,262306086,537,537,537,537,0
|
|
20231114,190600,262306086,537,537,537,537,0
|
|
20231114,190500,262306086,537,537,537,537,0
|
|
20231114,190400,262306086,537,537,537,537,0
|
|
20231114,190300,262306086,537,537,537,537,0
|
|
20231114,190200,262306086,537,537,537,537,0
|
|
20231114,190100,262306086,537,537,537,537,0
|
|
20231114,190000,262306086,537,537,537,537,0
|
|
20231114,185900,262306086,537,537,537,537,0
|
|
20231114,185800,262306086,537,537,537,537,0
|
|
20231114,185700,262306086,537,537,537,537,0
|
|
20231114,185600,262306086,537,537,537,537,0
|
|
20231114,185500,262306086,537,537,537,537,0
|
|
20231114,185400,262306086,537,537,537,537,0
|
|
20231114,185300,262306086,537,537,537,537,0
|
|
20231114,185200,262306086,537,537,537,537,0
|
|
20231114,185100,262306086,537,537,537,537,0
|
|
20231114,185000,262306086,537,537,537,537,0
|
|
20231114,184900,262306086,537,537,537,537,0
|
|
20231114,184800,262306086,537,537,537,537,0
|
|
20231114,184700,262306086,537,537,537,537,0
|
|
20231114,184600,262306086,537,537,537,537,0
|
|
20231114,184500,262306086,537,537,537,537,0
|
|
20231114,184400,262306086,537,537,537,537,1820
|
|
20231114,184300,262306086,537,537,537,537,0
|
|
20231114,184200,262306086,537,537,537,537,0
|
|
20231114,184100,262306086,537,537,537,537,0
|
|
20231114,184000,262306086,537,537,537,537,0
|
|
20231114,183900,262306086,537,537,537,537,0
|
|
20231114,183800,262306086,537,537,537,537,0
|
|
20231114,183700,262306086,537,537,537,537,0
|
|
20231114,183600,262306086,537,537,537,537,0
|
|
20231114,183500,262306086,537,537,537,537,0
|
|
20231114,183400,262306086,537,537,537,537,0
|
|
20231114,183300,262306086,537,537,537,537,0
|
|
20231114,183200,262306086,537,537,537,537,0
|
|
20231114,183100,262306086,537,537,537,537,0
|
|
20231114,183000,262306086,537,537,537,537,0
|
|
20231114,182900,262306086,537,537,537,537,0
|
|
20231114,182800,262306086,537,537,537,537,0
|
|
20231114,182700,262306086,537,537,537,537,0
|
|
20231114,182600,262306086,537,537,537,537,0
|
|
20231114,182500,262306086,537,537,537,537,0
|
|
20231114,182400,262306086,537,537,537,537,0
|
|
20231114,182300,262306086,537,537,537,537,0
|
|
20231114,182200,262306086,537,537,537,537,0
|
|
20231114,182100,262306086,537,537,537,537,0
|
|
20231114,182000,262306086,537,537,537,537,0
|
|
20231114,181900,262306086,537,537,537,537,0
|
|
20231114,181800,262306086,537,537,537,537,0
|
|
20231114,181700,262306086,537,537,537,537,0
|
|
20231114,181600,262306086,537,537,537,537,0
|
|
20231114,181500,262306086,537,537,537,537,0
|
|
20231114,181400,262306086,537,537,537,537,1820
|
|
20231114,181300,262306086,537,537,537,537,0
|
|
20231114,181200,262306086,537,537,537,537,0
|
|
20231114,181100,262306086,537,537,537,537,0
|
|
20231114,181000,262306086,537,537,537,537,0
|
|
20231114,180900,262306086,537,537,537,537,0
|
|
20231114,180800,262306086,537,537,537,537,0
|
|
20231114,180700,262306086,537,537,537,537,0
|
|
20231114,180600,262306086,537,537,537,537,0
|
|
20231114,180500,262306086,537,537,537,537,0
|
|
20231114,180400,262306086,537,537,537,537,0
|
|
20231114,180300,262306086,537,537,537,537,0
|
|
20231114,180200,262306086,537,537,537,537,0
|
|
20231114,180100,262306086,537,537,537,537,0
|
|
20231114,180000,262306086,537,537,537,537,0
|
|
20231114,175900,262306086,537,537,537,537,0
|
|
20231114,175800,262306086,537,537,537,537,0
|
|
20231114,175700,262306086,537,537,537,537,0
|
|
20231114,175600,262306086,537,537,537,537,0
|
|
20231114,175500,262306086,537,537,537,537,0
|
|
20231114,175400,262306086,537,537,537,537,0
|
|
20231114,175300,262306086,537,537,537,537,0
|
|
20231114,175200,262306086,537,537,537,537,0
|
|
20231114,175100,262306086,537,537,537,537,0
|
|
20231114,175000,262306086,537,537,537,537,0
|
|
20231114,174900,262306086,537,537,537,537,0
|
|
20231114,174800,262306086,537,537,537,537,0
|
|
20231114,174700,262306086,537,537,537,537,0
|
|
20231114,174600,262306086,537,537,537,537,0
|
|
20231114,174500,262306086,537,537,537,537,0
|
|
20231114,174400,262306086,537,537,537,537,1820
|
|
20231114,174300,262306086,537,537,537,537,0
|
|
20231114,174200,262306086,537,537,537,537,0
|
|
20231114,174100,262306086,537,537,537,537,0
|
|
20231114,174000,262306086,537,537,537,537,0
|
|
20231114,173900,262306086,537,537,537,537,0
|
|
20231114,173800,262306086,537,537,537,537,0
|
|
20231114,173700,262306086,537,537,537,537,0
|
|
20231114,173600,262306086,537,537,537,537,0
|
|
20231114,173500,262306086,537,537,537,537,0
|
|
20231114,173400,262306086,537,537,537,537,0
|
|
20231114,173300,262306086,537,537,537,537,0
|
|
20231114,173200,262306086,537,537,537,537,0
|
|
20231114,173100,262306086,537,537,537,537,0
|
|
20231114,173000,262306086,537,537,537,537,0
|
|
20231114,172900,262306086,537,537,537,537,0
|
|
20231114,172800,262306086,537,537,537,537,0
|
|
20231114,172700,262306086,537,537,537,537,0
|
|
20231114,172600,262306086,537,537,537,537,0
|
|
20231114,172500,262306086,537,537,537,537,0
|
|
20231114,172400,262306086,537,537,537,537,0
|
|
20231114,172300,262306086,537,537,537,537,0
|
|
20231114,172200,262306086,537,537,537,537,0
|
|
20231114,172100,262306086,537,537,537,537,0
|
|
20231114,172000,262306086,537,537,537,537,0
|
|
20231114,171900,262306086,537,537,537,537,0
|
|
20231114,171800,262306086,537,537,537,537,0
|
|
20231114,171700,262306086,537,537,537,537,0
|
|
20231114,171600,262306086,537,537,537,537,0
|
|
20231114,171500,262306086,537,537,537,537,0
|
|
20231114,171400,262306086,537,537,537,537,1820
|
|
20231114,171300,262306086,537,537,537,537,0
|
|
20231114,171200,262306086,537,537,537,537,0
|
|
20231114,171100,262306086,537,537,537,537,0
|
|
20231114,171000,262306086,537,537,537,537,0
|
|
20231114,170900,262306086,537,537,537,537,0
|
|
20231114,170800,262306086,537,537,537,537,0
|
|
20231114,170700,262306086,537,537,537,537,0
|
|
20231114,170600,262306086,537,537,537,537,0
|
|
20231114,170500,262306086,537,537,537,537,0
|
|
20231114,170400,262306086,537,537,537,537,0
|
|
20231114,170300,262306086,537,537,537,537,0
|
|
20231114,170200,262306086,537,537,537,537,0
|
|
20231114,170100,262306086,537,537,537,537,0
|
|
20231114,170000,262306086,537,537,537,537,0
|
|
20231114,165900,262306086,537,537,537,537,0
|
|
20231114,165800,262306086,537,537,537,537,0
|
|
20231114,165700,262306086,537,537,537,537,0
|
|
20231114,165600,262306086,537,537,537,537,0
|
|
20231114,165500,262306086,537,537,537,537,0
|
|
20231114,165400,262306086,537,537,537,537,0
|
|
20231114,165300,262306086,537,537,537,537,0
|
|
20231114,165200,262306086,537,537,537,537,0
|
|
20231114,165100,262306086,537,537,537,537,0
|
|
20231114,165000,262306086,537,537,537,537,0
|
|
20231114,164900,262306086,537,537,537,537,0
|
|
20231114,164800,262306086,537,537,537,537,0
|
|
20231114,164700,262306086,537,537,537,537,0
|
|
20231114,164600,262306086,537,537,537,537,0
|
|
20231114,164500,262306086,537,537,537,537,0
|
|
20231114,164400,262306086,537,537,537,537,1820
|
|
20231114,164300,262306086,537,537,537,537,0
|
|
20231114,164200,262306086,537,537,537,537,0
|
|
20231114,164100,262306086,537,537,537,537,0
|
|
20231114,164000,262306086,537,537,537,537,0
|
|
20231114,163900,262306086,537,537,537,537,0
|
|
20231114,163800,262306086,537,537,537,537,0
|
|
20231114,163700,262306086,537,537,537,537,0
|
|
20231114,163600,262306086,537,537,537,537,0
|
|
20231114,163500,262306086,537,537,537,537,0
|
|
20231114,163400,262306086,537,537,537,537,0
|
|
20231114,163300,262306086,537,537,537,537,0
|
|
20231114,163200,262306086,537,537,537,537,0
|
|
20231114,163100,262306086,537,537,537,537,0
|
|
20231114,163000,262306086,537,537,537,537,0
|
|
20231114,162900,262306086,537,537,537,537,0
|
|
20231114,162800,262306086,537,537,537,537,0
|
|
20231114,162700,262306086,537,537,537,537,0
|
|
20231114,162600,262306086,537,537,537,537,0
|
|
20231114,162500,262306086,537,537,537,537,0
|
|
20231114,162400,262306086,537,537,537,537,0
|
|
20231114,162300,262306086,537,537,537,537,0
|
|
20231114,162200,262306086,537,537,537,537,0
|
|
20231114,162100,262306086,537,537,537,537,0
|
|
20231114,162000,262306086,537,537,537,537,0
|
|
20231114,161900,262306086,537,537,537,537,0
|
|
20231114,161800,262306086,537,537,537,537,0
|
|
20231114,161700,262306086,537,537,537,537,0
|
|
20231114,161600,262306086,537,537,537,537,0
|
|
20231114,161500,262306086,537,537,537,537,0
|
|
20231114,161400,262306086,537,537,537,537,1820
|
|
20231114,161300,262306086,537,537,537,537,0
|
|
20231114,161200,262306086,537,537,537,537,0
|
|
20231114,161100,262306086,537,537,537,537,0
|
|
20231114,161000,262306086,537,537,537,537,0
|
|
20231114,160900,262306086,537,537,537,537,0
|
|
20231114,160800,262306086,537,537,537,537,0
|
|
20231114,160700,262306086,537,537,537,537,0
|
|
20231114,160600,262306086,537,537,537,537,0
|
|
20231114,160500,262306086,537,537,537,537,0
|
|
20231114,160400,262306086,537,537,537,537,0
|
|
20231114,160300,262306086,537,537,537,537,0
|
|
20231114,160200,262306086,537,537,537,537,0
|
|
20231114,160100,262306086,537,537,537,537,0
|
|
20231114,160000,262306086,537,537,537,537,0
|
|
20231114,155900,262306086,537,537,537,537,0
|
|
20231114,155800,262306086,537,537,537,537,0
|
|
20231114,155700,262306086,537,537,537,537,0
|
|
20231114,155600,262306086,537,537,537,537,0
|
|
20231114,155500,262306086,537,537,537,537,0
|
|
20231114,155400,262306086,537,537,537,537,0
|
|
20231114,155300,262306086,537,537,537,537,0
|
|
20231114,155200,262306086,537,537,537,537,0
|
|
20231114,155100,262306086,537,537,537,537,0
|
|
20231114,155000,262306086,537,537,537,537,0
|
|
20231114,154900,262306086,537,537,537,537,0
|
|
20231114,154800,262306086,537,537,537,537,0
|
|
20231114,154700,262306086,537,537,537,537,0
|
|
20231114,154600,262306086,537,537,537,537,0
|
|
20231114,154500,262306086,537,537,537,537,0
|
|
20231114,154400,262306086,537,537,537,537,1820
|
|
20231114,154300,262306086,537,537,537,537,0
|
|
20231114,154200,262306086,537,537,537,537,0
|
|
20231114,154100,262306086,537,537,537,537,0
|
|
20231114,154000,262306086,537,537,537,537,0
|
|
20231114,153900,262306086,537,537,537,537,0
|
|
20231114,153800,262306086,537,537,537,537,0
|
|
20231114,153700,262306086,537,537,537,537,0
|
|
20231114,153600,262306086,537,537,537,537,0
|
|
20231114,153500,262306086,537,537,537,537,0
|
|
20231114,153400,262306086,537,537,537,537,0
|
|
20231114,153300,262306086,537,537,537,537,0
|
|
20231114,153200,262306086,537,537,537,537,0
|
|
20231114,153100,262306086,537,537,537,537,0
|
|
20231114,153000,262306086,537,537,537,537,1820
|
|
20231114,152900,261328746,540,540,540,540,0
|
|
20231114,152800,261328746,540,540,540,540,0
|
|
20231114,152700,261328746,540,540,540,540,0
|
|
20231114,152600,261328746,540,540,540,540,0
|
|
20231114,152500,261328746,540,540,540,540,0
|
|
20231114,152400,261328746,540,540,540,540,0
|
|
20231114,152300,261328746,540,540,540,540,0
|
|
20231114,152200,261328746,540,540,540,540,0
|
|
20231114,152100,261328746,540,540,540,540,0
|
|
20231114,152000,261328746,540,540,540,540,0
|
|
20231114,151900,261328746,540,540,540,540,129
|
|
20231114,151800,261259086,540,540,540,539,2302
|
|
20231114,151700,260017006,540,540,540,540,0
|
|
20231114,151600,260017006,540,538,540,538,1736
|
|
20231114,151500,259081308,539,539,539,539,128
|
|
20231114,151400,259012316,539,539,539,539,0
|
|
20231114,151300,259012316,539,539,539,539,0
|
|
20231114,151200,259012316,539,539,539,539,0
|
|
20231114,151100,259012316,539,539,539,539,0
|
|
20231114,151000,259012316,539,538,539,538,301
|
|
20231114,150900,258850377,540,539,540,539,502
|
|
20231114,150800,258579797,539,539,539,539,0
|
|
20231114,150700,258579797,539,539,539,539,0
|
|
20231114,150600,258579797,539,539,540,539,5935
|
|
20231114,150500,255380577,539,539,539,539,0
|
|
20231114,150400,255380577,539,539,539,539,0
|
|
20231114,150300,255380577,539,539,539,539,0
|
|
20231114,150200,255380577,539,539,539,539,0
|
|
20231114,150100,255380577,539,537,539,537,142
|
|
20231114,150000,255304321,537,538,538,537,378
|
|
20231114,145900,255101135,537,537,537,537,200
|
|
20231114,145800,254993735,539,537,539,537,2302
|
|
20231114,145700,253755259,537,537,537,537,0
|
|
20231114,145600,253755259,537,537,537,537,1619
|
|
20231114,145500,252885856,537,537,537,537,0
|
|
20231114,145400,252885856,537,534,537,534,8
|
|
20231114,145300,252881563,536,534,536,534,3805
|
|
20231114,145200,250845889,536,536,536,536,1
|
|
20231114,145100,250845353,533,536,536,533,20951
|
|
20231114,145000,239668986,536,536,537,535,553
|
|
20231114,144900,239372577,535,536,536,535,501
|
|
20231114,144800,239104042,537,536,537,536,502
|
|
20231114,144700,238834969,536,536,536,536,73
|
|
20231114,144600,238795841,536,536,536,536,1027
|
|
20231114,144500,238245369,536,533,536,533,3680
|
|
20231114,144400,236279615,533,533,533,533,1
|
|
20231114,144300,236279082,534,534,534,534,51
|
|
20231114,144200,236251848,534,534,534,534,1
|
|
20231114,144100,236251314,533,534,534,533,2
|
|
20231114,144000,236250247,535,534,535,533,952
|
|
20231114,143900,235741878,535,535,535,535,2
|
|
20231114,143800,235740808,532,532,532,532,1
|
|
20231114,143700,235740276,535,535,536,530,32002
|
|
20231114,143600,218763684,535,534,535,534,1592
|
|
20231114,143500,217913062,533,534,534,533,2002
|
|
20231114,143400,216845995,534,534,536,533,11410
|
|
20231114,143300,210760048,535,536,536,535,3700
|
|
20231114,143200,208779848,536,536,536,535,5301
|
|
20231114,143100,205942512,536,536,536,536,4709
|
|
20231114,143000,203418488,537,537,537,537,1271
|
|
20231114,142900,202735961,539,537,539,537,2
|
|
20231114,142800,202734885,537,537,537,537,244
|
|
20231114,142700,202603857,537,537,537,537,0
|
|
20231114,142600,202603857,537,537,537,537,0
|
|
20231114,142500,202603857,537,537,537,537,1756
|
|
20231114,142400,201660885,539,539,539,539,1
|
|
20231114,142300,201660346,537,537,537,537,0
|
|
20231114,142200,201660346,537,537,537,537,1
|
|
20231114,142100,201659809,539,539,539,539,0
|
|
20231114,142000,201659809,539,539,539,539,0
|
|
20231114,141900,201659809,539,539,539,539,0
|
|
20231114,141800,201659809,539,539,539,539,0
|
|
20231114,141700,201659809,539,539,539,539,0
|
|
20231114,141600,201659809,539,539,539,539,0
|
|
20231114,141500,201659809,539,539,539,539,0
|
|
20231114,141400,201659809,539,539,539,539,0
|
|
20231114,141300,201659809,539,539,539,539,0
|
|
20231114,141200,201659809,539,539,539,539,0
|
|
20231114,141100,201659809,539,539,539,539,3
|
|
20231114,141000,201658192,536,536,536,536,7
|
|
20231114,140900,201654440,539,539,539,539,8
|
|
20231114,140800,201650128,539,538,539,536,4040
|
|
20231114,140700,199476609,538,538,538,538,0
|
|
20231114,140600,199476609,538,538,538,538,929
|
|
20231114,140500,198976807,538,538,538,538,1
|
|
20231114,140400,198976269,536,537,537,536,800
|
|
20231114,140300,198546670,537,537,537,537,4000
|
|
20231114,140200,196398670,537,538,538,537,233
|
|
20231114,140100,196273517,539,539,539,539,0
|
|
20231114,140000,196273517,539,538,539,538,2
|
|
20231114,135900,196272440,537,538,538,537,3589
|
|
20231114,135800,194343408,538,538,538,538,0
|
|
20231114,135700,194343408,538,538,538,538,0
|
|
20231114,135600,194343408,538,538,538,538,1
|
|
20231114,135500,194342870,536,537,537,536,2800
|
|
20231114,135400,192840790,538,538,538,538,1554
|
|
20231114,135300,192004738,539,539,539,539,0
|
|
20231114,135200,192004738,539,539,539,539,1
|
|
20231114,135100,192004199,538,538,538,538,1
|
|
20231114,135000,192003661,539,539,539,539,102
|
|
20231114,134900,191948683,540,540,540,540,0
|
|
20231114,134800,191948683,540,540,540,540,1
|
|
20231114,134700,191948143,538,538,538,538,2000
|
|
20231114,134600,190872143,540,540,540,540,0
|
|
20231114,134500,190872143,540,540,540,540,0
|
|
20231114,134400,190872143,540,540,540,540,0
|
|
20231114,134300,190872143,540,540,540,540,1
|
|
20231114,134200,190871603,540,540,540,540,4
|
|
20231114,134100,190869443,540,540,540,540,6
|
|
20231114,134000,190866203,540,540,540,540,0
|
|
20231114,133900,190866203,540,540,540,540,0
|
|
20231114,133800,190866203,540,540,540,540,1
|
|
20231114,133700,190865663,538,538,538,538,0
|
|
20231114,133600,190865663,538,538,538,538,2058
|
|
20231114,133500,189758459,540,540,540,540,0
|
|
20231114,133400,189758459,540,540,540,540,0
|
|
20231114,133300,189758459,540,540,540,540,1
|
|
20231114,133200,189757919,538,538,538,538,2000
|
|
20231114,133100,188681919,540,540,540,540,0
|
|
20231114,133000,188681919,540,540,540,540,1
|
|
20231114,132900,188681379,538,538,538,538,0
|
|
20231114,132800,188681379,538,538,538,538,0
|
|
20231114,132700,188681379,538,539,539,538,5000
|
|
20231114,132600,185990679,540,540,540,540,30
|
|
20231114,132500,185974479,541,541,541,541,0
|
|
20231114,132400,185974479,541,541,541,541,0
|
|
20231114,132300,185974479,541,541,541,541,0
|
|
20231114,132200,185974479,541,541,541,541,0
|
|
20231114,132100,185974479,541,541,541,541,0
|
|
20231114,132000,185974479,541,541,541,541,0
|
|
20231114,131900,185974479,541,541,541,541,20
|
|
20231114,131800,185963659,541,540,541,540,4001
|
|
20231114,131700,183803118,543,543,543,543,0
|
|
20231114,131600,183803118,543,543,543,543,0
|
|
20231114,131500,183803118,543,539,543,539,4502
|
|
20231114,131400,181374532,543,543,543,543,1
|
|
20231114,131300,181373989,540,540,540,540,2000
|
|
20231114,131200,180293989,543,540,543,540,4015
|
|
20231114,131100,178125886,543,541,543,540,2020
|
|
20231114,131000,177034023,543,543,543,543,0
|
|
20231114,130900,177034023,543,543,543,540,6004
|
|
20231114,130800,173789679,543,540,543,540,1741
|
|
20231114,130700,172849536,540,541,541,540,6260
|
|
20231114,130600,169468970,543,543,543,543,0
|
|
20231114,130500,169468970,543,543,543,543,1
|
|
20231114,130400,169468427,540,540,540,540,0
|
|
20231114,130300,169468427,540,540,540,540,2500
|
|
20231114,130200,168118427,544,544,544,540,2007
|
|
20231114,130100,167034354,542,542,542,542,0
|
|
20231114,130000,167034354,542,542,542,542,0
|
|
20231114,125900,167034354,542,541,542,541,2501
|
|
20231114,125800,165678813,540,542,542,540,4906
|
|
20231114,125700,163025351,540,540,540,540,150
|
|
20231114,125600,162944351,544,544,544,544,0
|
|
20231114,125500,162944351,544,544,544,544,0
|
|
20231114,125400,162944351,544,540,544,540,2
|
|
20231114,125300,162943267,541,544,544,541,2048
|
|
20231114,125200,161835296,540,540,540,540,0
|
|
20231114,125100,161835296,540,542,544,540,5301
|
|
20231114,125000,158966498,543,543,543,543,174
|
|
20231114,124900,158872016,543,543,543,543,0
|
|
20231114,124800,158872016,543,543,543,543,1
|
|
20231114,124700,158871473,543,543,543,543,2
|
|
20231114,124600,158870387,543,543,543,543,0
|
|
20231114,124500,158870387,543,544,544,543,5
|
|
20231114,124400,158867670,544,544,544,544,6
|
|
20231114,124300,158864406,544,544,544,544,0
|
|
20231114,124200,158864406,544,544,544,544,4
|
|
20231114,124100,158862230,544,544,544,544,0
|
|
20231114,124000,158862230,544,544,544,544,0
|
|
20231114,123900,158862230,544,544,544,544,0
|
|
20231114,123800,158862230,544,544,544,544,0
|
|
20231114,123700,158862230,544,544,544,544,0
|
|
20231114,123600,158862230,544,544,544,544,1
|
|
20231114,123500,158861686,543,543,543,543,1
|
|
20231114,123400,158861143,544,544,544,544,0
|
|
20231114,123300,158861143,544,544,544,544,0
|
|
20231114,123200,158861143,544,543,544,543,9
|
|
20231114,123100,158856255,543,541,543,541,34
|
|
20231114,123000,158837859,541,541,541,541,0
|
|
20231114,122900,158837859,541,541,541,541,100
|
|
20231114,122800,158783759,544,544,544,544,250
|
|
20231114,122700,158647759,544,543,544,543,2
|
|
20231114,122600,158646672,544,543,544,543,2
|
|
20231114,122500,158645585,541,543,543,541,46
|
|
20231114,122400,158620686,544,544,544,544,1
|
|
20231114,122300,158620142,543,544,544,543,4
|
|
20231114,122200,158617968,544,544,544,544,0
|
|
20231114,122100,158617968,544,544,544,544,0
|
|
20231114,122000,158617968,544,544,544,544,0
|
|
20231114,121900,158617968,544,544,544,544,0
|
|
20231114,121800,158617968,544,544,544,544,0
|
|
20231114,121700,158617968,544,544,544,544,0
|
|
20231114,121600,158617968,544,544,544,544,0
|
|
20231114,121500,158617968,544,544,544,544,0
|
|
20231114,121400,158617968,544,544,544,544,0
|
|
20231114,121300,158617968,544,544,544,544,0
|
|
20231114,121200,158617968,544,544,544,544,0
|
|
20231114,121100,158617968,544,544,544,544,0
|
|
20231114,121000,158617968,544,544,544,544,0
|
|
20231114,120900,158617968,544,544,544,544,20
|
|
20231114,120800,158607088,541,541,541,541,876
|
|
20231114,120700,158133172,544,544,544,544,0
|
|
20231114,120600,158133172,544,544,544,544,0
|
|
20231114,120500,158133172,544,544,544,544,0
|
|
20231114,120400,158133172,544,544,544,544,0
|
|
20231114,120300,158133172,544,544,544,544,0
|
|
20231114,120200,158133172,544,544,544,544,0
|
|
20231114,120100,158133172,544,544,544,544,0
|
|
20231114,120000,158133172,544,544,544,544,0
|
|
20231114,115900,158133172,544,544,544,544,1
|
|
20231114,115800,158132628,544,540,544,540,2
|
|
20231114,115700,158131544,540,540,540,540,0
|
|
20231114,115600,158131544,540,540,540,540,300
|
|
20231114,115500,157969544,540,540,540,540,16
|
|
20231114,115400,157960904,543,543,543,543,0
|
|
20231114,115300,157960904,543,543,543,543,0
|
|
20231114,115200,157960904,543,543,543,543,0
|
|
20231114,115100,157960904,543,543,543,543,0
|
|
20231114,115000,157960904,543,543,543,543,0
|
|
20231114,114900,157960904,543,543,543,543,500
|
|
20231114,114800,157689404,544,544,544,544,0
|
|
20231114,114700,157689404,544,544,544,544,0
|
|
20231114,114600,157689404,544,543,544,543,939
|
|
20231114,114500,157179030,543,542,543,540,2591
|
|
20231114,114400,155778586,543,543,543,543,1
|
|
20231114,114300,155778043,543,543,543,543,23
|
|
20231114,114200,155765554,543,543,543,543,0
|
|
20231114,114100,155765554,543,543,543,543,0
|
|
20231114,114000,155765554,543,543,543,543,0
|
|
20231114,113900,155765554,543,543,543,543,10
|
|
20231114,113800,155760124,543,542,543,542,2
|
|
20231114,113700,155759039,543,543,543,543,0
|
|
20231114,113600,155759039,543,543,543,543,0
|
|
20231114,113500,155759039,543,543,543,543,0
|
|
20231114,113400,155759039,543,543,543,543,3
|
|
20231114,113300,155757410,543,543,543,543,0
|
|
20231114,113200,155757410,543,543,543,543,0
|
|
20231114,113100,155757410,543,543,543,543,0
|
|
20231114,113000,155757410,543,543,543,543,0
|
|
20231114,112900,155757410,543,543,543,543,30
|
|
20231114,112800,155741120,543,543,543,543,0
|
|
20231114,112700,155741120,543,543,543,543,1
|
|
20231114,112600,155740577,543,543,543,543,0
|
|
20231114,112500,155740577,543,542,543,542,12
|
|
20231114,112400,155734067,543,543,543,543,17
|
|
20231114,112300,155724836,543,543,543,543,0
|
|
20231114,112200,155724836,543,543,543,543,20
|
|
20231114,112100,155713976,544,544,544,544,0
|
|
20231114,112000,155713976,544,544,544,544,0
|
|
20231114,111900,155713976,544,544,544,544,1
|
|
20231114,111800,155713432,541,542,542,541,9000
|
|
20231114,111700,150844226,544,542,544,542,2
|
|
20231114,111600,150843140,543,542,543,542,401
|
|
20231114,111500,150625797,542,542,542,542,0
|
|
20231114,111400,150625797,542,542,542,542,0
|
|
20231114,111300,150625797,542,542,542,542,0
|
|
20231114,111200,150625797,542,542,542,542,6
|
|
20231114,111100,150622545,544,544,544,544,0
|
|
20231114,111000,150622545,544,544,544,544,0
|
|
20231114,110900,150622545,544,544,544,544,0
|
|
20231114,110800,150622545,544,544,544,544,0
|
|
20231114,110700,150622545,544,544,544,544,0
|
|
20231114,110600,150622545,544,544,544,544,0
|
|
20231114,110500,150622545,544,544,544,544,0
|
|
20231114,110400,150622545,544,544,544,544,0
|
|
20231114,110300,150622545,544,543,544,542,406
|
|
20231114,110200,150402386,545,545,545,545,0
|
|
20231114,110100,150402386,545,545,545,545,0
|
|
20231114,110000,150402386,545,545,545,545,0
|
|
20231114,105900,150402386,545,545,545,545,0
|
|
20231114,105800,150402386,545,545,545,545,34
|
|
20231114,105700,150383856,545,545,545,545,12
|
|
20231114,105600,150377316,545,545,545,545,0
|
|
20231114,105500,150377316,545,545,545,545,1
|
|
20231114,105400,150376771,546,546,546,546,0
|
|
20231114,105300,150376771,546,546,546,546,0
|
|
20231114,105200,150376771,546,546,546,546,0
|
|
20231114,105100,150376771,546,546,546,546,0
|
|
20231114,105000,150376771,546,542,546,541,112
|
|
20231114,104900,150316160,542,542,542,542,551
|
|
20231114,104800,150017518,545,545,545,545,51
|
|
20231114,104700,149989723,546,546,546,546,0
|
|
20231114,104600,149989723,546,546,546,546,0
|
|
20231114,104500,149989723,546,546,546,546,0
|
|
20231114,104400,149989723,546,546,546,546,110
|
|
20231114,104300,149929663,549,548,549,548,2236
|
|
20231114,104200,148704284,548,548,548,548,1877
|
|
20231114,104100,147675688,548,546,548,546,5583
|
|
20231114,104000,144621108,546,546,546,546,1500
|
|
20231114,103900,143802108,546,544,546,544,1602
|
|
20231114,103800,142930616,544,543,545,543,5251
|
|
20231114,103700,140074321,543,543,543,543,0
|
|
20231114,103600,140074321,543,544,545,542,1783
|
|
20231114,103500,139102631,545,545,545,545,20
|
|
20231114,103400,139091731,545,545,545,545,0
|
|
20231114,103300,139091731,545,545,545,545,0
|
|
20231114,103200,139091731,545,545,545,545,0
|
|
20231114,103100,139091731,545,545,545,544,502
|
|
20231114,103000,138818641,544,541,544,541,1374
|
|
20231114,102900,138071265,540,542,544,540,2503
|
|
20231114,102800,136718072,544,542,544,542,52
|
|
20231114,102700,136689884,545,545,545,545,0
|
|
20231114,102600,136689884,545,545,545,545,0
|
|
20231114,102500,136689884,545,545,545,545,0
|
|
20231114,102400,136689884,545,545,545,545,18
|
|
20231114,102300,136680074,546,546,546,546,1
|
|
20231114,102200,136679528,542,542,542,542,0
|
|
20231114,102100,136679528,542,542,542,542,1115
|
|
20231114,102000,136075198,543,545,545,543,422
|
|
20231114,101900,135845408,546,546,546,546,2200
|
|
20231114,101800,134644208,547,547,547,547,0
|
|
20231114,101700,134644208,547,547,547,547,0
|
|
20231114,101600,134644208,547,547,547,547,0
|
|
20231114,101500,134644208,547,545,547,545,2
|
|
20231114,101400,134643116,547,547,547,547,0
|
|
20231114,101300,134643116,547,545,547,545,83
|
|
20231114,101200,134597861,545,545,545,545,744
|
|
20231114,101100,134192381,548,548,548,548,350
|
|
20231114,101000,134000581,548,544,548,544,14
|
|
20231114,100900,133992961,549,549,549,549,600
|
|
20231114,100800,133663561,549,544,549,544,154
|
|
20231114,100700,133579735,544,544,544,544,2000
|
|
20231114,100600,132491735,549,547,549,544,306
|
|
20231114,100500,132324983,547,547,547,547,229
|
|
20231114,100400,132199720,547,550,552,547,3128
|
|
20231114,100300,130485038,553,549,553,549,2929
|
|
20231114,100200,128871995,551,552,552,547,703
|
|
20231114,100100,128485185,550,546,552,546,23349
|
|
20231114,100000,115679478,545,545,545,545,5828
|
|
20231114,095900,112503218,544,544,544,544,209
|
|
20231114,095800,112389522,544,544,544,544,0
|
|
20231114,095700,112389522,544,544,544,544,1345
|
|
20231114,095600,111657842,544,544,544,544,1
|
|
20231114,095500,111657298,543,543,543,543,600
|
|
20231114,095400,111331498,543,541,543,540,7992
|
|
20231114,095300,107011041,540,541,541,540,200
|
|
20231114,095200,106902916,543,543,543,543,0
|
|
20231114,095100,106902916,543,541,543,541,2
|
|
20231114,095000,106901832,543,543,543,543,25
|
|
20231114,094900,106888257,543,543,543,543,9
|
|
20231114,094800,106883370,544,543,544,543,3
|
|
20231114,094700,106881740,541,541,541,541,0
|
|
20231114,094600,106881740,541,542,542,541,323
|
|
20231114,094500,106706884,544,544,544,544,52
|
|
20231114,094400,106678596,542,542,542,542,2
|
|
20231114,094300,106677512,544,544,544,544,6
|
|
20231114,094200,106674248,544,544,544,544,0
|
|
20231114,094100,106674248,544,544,544,544,0
|
|
20231114,094000,106674248,544,544,544,544,0
|
|
20231114,093900,106674248,544,542,544,542,1001
|
|
20231114,093800,106131704,541,541,541,541,715
|
|
20231114,093700,105744889,545,545,545,545,0
|
|
20231114,093600,105744889,545,544,545,544,2397
|
|
20231114,093500,104440524,545,543,545,543,8313
|
|
20231114,093400,99923235,542,542,542,542,10
|
|
20231114,093300,99917815,543,539,543,539,15819
|
|
20231114,093200,91391334,543,543,543,543,16
|
|
20231114,093100,91382646,543,544,544,540,2585
|
|
20231114,093000,89986341,544,541,544,540,3725
|
|
20231114,092900,87973941,540,546,546,540,3452
|
|
20231114,092800,86102649,544,542,545,538,22461
|
|
20231114,092700,73897575,540,541,541,540,100
|
|
20231114,092600,73843487,542,541,542,541,308
|
|
20231114,092500,73676679,540,542,543,540,1930
|
|
20231114,092400,72633473,542,542,542,542,5000
|
|
20231114,092300,69923473,543,543,543,543,10
|
|
20231114,092200,69918043,544,544,544,544,0
|
|
20231114,092100,69918043,544,542,544,541,7302
|
|
20231114,092000,65954523,543,543,543,543,400
|
|
20231114,091900,65737323,543,543,543,538,1939
|
|
20231114,091800,64687842,540,544,546,540,6195
|
|
20231114,091700,61327642,543,539,545,539,20901
|
|
20231114,091600,50006736,539,539,539,539,3010
|
|
20231114,091500,48384346,541,541,541,541,1469
|
|
20231114,091400,47589617,541,541,541,541,2444
|
|
20231114,091300,46267413,541,541,541,541,0
|
|
20231114,091200,46267413,541,541,541,541,4297
|
|
20231114,091100,43942736,541,539,543,539,21673
|
|
20231114,091000,32233441,538,537,539,537,8596
|
|
20231114,090900,27609683,536,536,536,536,1807
|
|
20231114,090800,26641131,537,535,540,535,13526
|
|
20231114,090700,19383548,534,535,535,533,4000
|
|
20231114,090600,17247548,534,532,534,532,9633
|
|
20231114,090500,12109522,531,530,531,530,6835
|
|
20231114,090400,8486331,529,529,529,529,192
|
|
20231114,090300,8384763,529,530,530,529,508
|
|
20231114,090200,8115848,530,531,531,530,1481
|
|
20231114,090100,7330356,532,528,532,528,555
|
|
20231114,090000,7036778,527,521,527,521,13503
|