653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,195000,321295525,358,358,358,358,26033
|
|
20231101,194900,321295525,358,358,358,358,0
|
|
20231101,194800,321295525,358,358,358,358,0
|
|
20231101,194700,321295525,358,358,358,358,0
|
|
20231101,194600,321295525,358,358,358,358,0
|
|
20231101,194500,321295525,358,358,358,358,0
|
|
20231101,194400,321295525,358,358,358,358,0
|
|
20231101,194300,321295525,358,358,358,358,0
|
|
20231101,194200,321295525,358,358,358,358,0
|
|
20231101,194100,321295525,358,358,358,358,0
|
|
20231101,194000,321295525,358,358,358,358,0
|
|
20231101,193900,321295525,358,358,358,358,0
|
|
20231101,193800,321295525,358,358,358,358,0
|
|
20231101,193700,321295525,358,358,358,358,0
|
|
20231101,193600,321295525,358,358,358,358,0
|
|
20231101,193500,321295525,358,358,358,358,0
|
|
20231101,193400,321295525,358,358,358,358,0
|
|
20231101,193300,321295525,358,358,358,358,0
|
|
20231101,193200,321295525,358,358,358,358,0
|
|
20231101,193100,321295525,358,358,358,358,0
|
|
20231101,193000,321295525,358,358,358,358,0
|
|
20231101,192900,321295525,358,358,358,358,0
|
|
20231101,192800,321295525,358,358,358,358,0
|
|
20231101,192700,321295525,358,358,358,358,0
|
|
20231101,192600,321295525,358,358,358,358,0
|
|
20231101,192500,321295525,358,358,358,358,0
|
|
20231101,192400,321295525,358,358,358,358,0
|
|
20231101,192300,321295525,358,358,358,358,0
|
|
20231101,192200,321295525,358,358,358,358,0
|
|
20231101,192100,321295525,358,358,358,358,0
|
|
20231101,192000,321295525,358,358,358,358,26033
|
|
20231101,191900,321295525,358,358,358,358,0
|
|
20231101,191800,321295525,358,358,358,358,0
|
|
20231101,191700,321295525,358,358,358,358,0
|
|
20231101,191600,321295525,358,358,358,358,0
|
|
20231101,191500,321295525,358,358,358,358,0
|
|
20231101,191400,321295525,358,358,358,358,0
|
|
20231101,191300,321295525,358,358,358,358,0
|
|
20231101,191200,321295525,358,358,358,358,0
|
|
20231101,191100,321295525,358,358,358,358,0
|
|
20231101,191000,321295525,358,358,358,358,0
|
|
20231101,190900,321295525,358,358,358,358,0
|
|
20231101,190800,321295525,358,358,358,358,0
|
|
20231101,190700,321295525,358,358,358,358,0
|
|
20231101,190600,321295525,358,358,358,358,0
|
|
20231101,190500,321295525,358,358,358,358,0
|
|
20231101,190400,321295525,358,358,358,358,0
|
|
20231101,190300,321295525,358,358,358,358,0
|
|
20231101,190200,321295525,358,358,358,358,0
|
|
20231101,190100,321295525,358,358,358,358,0
|
|
20231101,190000,321295525,358,358,358,358,0
|
|
20231101,185900,321295525,358,358,358,358,0
|
|
20231101,185800,321295525,358,358,358,358,0
|
|
20231101,185700,321295525,358,358,358,358,0
|
|
20231101,185600,321295525,358,358,358,358,0
|
|
20231101,185500,321295525,358,358,358,358,0
|
|
20231101,185400,321295525,358,358,358,358,0
|
|
20231101,185300,321295525,358,358,358,358,0
|
|
20231101,185200,321295525,358,358,358,358,0
|
|
20231101,185100,321295525,358,358,358,358,0
|
|
20231101,185000,321295525,358,358,358,358,26033
|
|
20231101,184900,321295525,358,358,358,358,0
|
|
20231101,184800,321295525,358,358,358,358,0
|
|
20231101,184700,321295525,358,358,358,358,0
|
|
20231101,184600,321295525,358,358,358,358,0
|
|
20231101,184500,321295525,358,358,358,358,0
|
|
20231101,184400,321295525,358,358,358,358,0
|
|
20231101,184300,321295525,358,358,358,358,0
|
|
20231101,184200,321295525,358,358,358,358,0
|
|
20231101,184100,321295525,358,358,358,358,0
|
|
20231101,184000,321295525,358,358,358,358,0
|
|
20231101,183900,321295525,358,358,358,358,0
|
|
20231101,183800,321295525,358,358,358,358,0
|
|
20231101,183700,321295525,358,358,358,358,0
|
|
20231101,183600,321295525,358,358,358,358,0
|
|
20231101,183500,321295525,358,358,358,358,0
|
|
20231101,183400,321295525,358,358,358,358,0
|
|
20231101,183300,321295525,358,358,358,358,0
|
|
20231101,183200,321295525,358,358,358,358,0
|
|
20231101,183100,321295525,358,358,358,358,0
|
|
20231101,183000,321295525,358,358,358,358,0
|
|
20231101,182900,321295525,358,358,358,358,0
|
|
20231101,182800,321295525,358,358,358,358,0
|
|
20231101,182700,321295525,358,358,358,358,0
|
|
20231101,182600,321295525,358,358,358,358,0
|
|
20231101,182500,321295525,358,358,358,358,0
|
|
20231101,182400,321295525,358,358,358,358,0
|
|
20231101,182300,321295525,358,358,358,358,0
|
|
20231101,182200,321295525,358,358,358,358,0
|
|
20231101,182100,321295525,358,358,358,358,0
|
|
20231101,182000,321295525,358,358,358,358,26033
|
|
20231101,181900,321295525,358,358,358,358,0
|
|
20231101,181800,321295525,358,358,358,358,0
|
|
20231101,181700,321295525,358,358,358,358,0
|
|
20231101,181600,321295525,358,358,358,358,0
|
|
20231101,181500,321295525,358,358,358,358,0
|
|
20231101,181400,321295525,358,358,358,358,0
|
|
20231101,181300,321295525,358,358,358,358,0
|
|
20231101,181200,321295525,358,358,358,358,0
|
|
20231101,181100,321295525,358,358,358,358,0
|
|
20231101,181000,321295525,358,358,358,358,0
|
|
20231101,180900,321295525,358,358,358,358,0
|
|
20231101,180800,321295525,358,358,358,358,0
|
|
20231101,180700,321295525,358,358,358,358,0
|
|
20231101,180600,321295525,358,358,358,358,0
|
|
20231101,180500,321295525,358,358,358,358,0
|
|
20231101,180400,321295525,358,358,358,358,0
|
|
20231101,180300,321295525,358,358,358,358,0
|
|
20231101,180200,321295525,358,358,358,358,0
|
|
20231101,180100,321295525,358,358,358,358,0
|
|
20231101,180000,321295525,358,358,358,358,0
|
|
20231101,175900,321295525,358,358,358,358,0
|
|
20231101,175800,321295525,358,358,358,358,0
|
|
20231101,175700,321295525,358,358,358,358,0
|
|
20231101,175600,321295525,358,358,358,358,0
|
|
20231101,175500,321295525,358,358,358,358,0
|
|
20231101,175400,321295525,358,358,358,358,0
|
|
20231101,175300,321295525,358,358,358,358,0
|
|
20231101,175200,321295525,358,358,358,358,0
|
|
20231101,175100,321295525,358,358,358,358,0
|
|
20231101,175000,321295525,358,358,358,358,26033
|
|
20231101,174900,321295525,358,358,358,358,0
|
|
20231101,174800,321295525,358,358,358,358,0
|
|
20231101,174700,321295525,358,358,358,358,0
|
|
20231101,174600,321295525,358,358,358,358,0
|
|
20231101,174500,321295525,358,358,358,358,0
|
|
20231101,174400,321295525,358,358,358,358,0
|
|
20231101,174300,321295525,358,358,358,358,0
|
|
20231101,174200,321295525,358,358,358,358,0
|
|
20231101,174100,321295525,358,358,358,358,0
|
|
20231101,174000,321295525,358,358,358,358,0
|
|
20231101,173900,321295525,358,358,358,358,0
|
|
20231101,173800,321295525,358,358,358,358,0
|
|
20231101,173700,321295525,358,358,358,358,0
|
|
20231101,173600,321295525,358,358,358,358,0
|
|
20231101,173500,321295525,358,358,358,358,0
|
|
20231101,173400,321295525,358,358,358,358,0
|
|
20231101,173300,321295525,358,358,358,358,0
|
|
20231101,173200,321295525,358,358,358,358,0
|
|
20231101,173100,321295525,358,358,358,358,0
|
|
20231101,173000,321295525,358,358,358,358,0
|
|
20231101,172900,321295525,358,358,358,358,0
|
|
20231101,172800,321295525,358,358,358,358,0
|
|
20231101,172700,321295525,358,358,358,358,0
|
|
20231101,172600,321295525,358,358,358,358,0
|
|
20231101,172500,321295525,358,358,358,358,0
|
|
20231101,172400,321295525,358,358,358,358,0
|
|
20231101,172300,321295525,358,358,358,358,0
|
|
20231101,172200,321295525,358,358,358,358,0
|
|
20231101,172100,321295525,358,358,358,358,0
|
|
20231101,172000,321295525,358,358,358,358,26033
|
|
20231101,171900,321295525,358,358,358,358,0
|
|
20231101,171800,321295525,358,358,358,358,0
|
|
20231101,171700,321295525,358,358,358,358,0
|
|
20231101,171600,321295525,358,358,358,358,0
|
|
20231101,171500,321295525,358,358,358,358,0
|
|
20231101,171400,321295525,358,358,358,358,0
|
|
20231101,171300,321295525,358,358,358,358,0
|
|
20231101,171200,321295525,358,358,358,358,0
|
|
20231101,171100,321295525,358,358,358,358,0
|
|
20231101,171000,321295525,358,358,358,358,0
|
|
20231101,170900,321295525,358,358,358,358,0
|
|
20231101,170800,321295525,358,358,358,358,0
|
|
20231101,170700,321295525,358,358,358,358,0
|
|
20231101,170600,321295525,358,358,358,358,0
|
|
20231101,170500,321295525,358,358,358,358,0
|
|
20231101,170400,321295525,358,358,358,358,0
|
|
20231101,170300,321295525,358,358,358,358,0
|
|
20231101,170200,321295525,358,358,358,358,0
|
|
20231101,170100,321295525,358,358,358,358,0
|
|
20231101,170000,321295525,358,358,358,358,0
|
|
20231101,165900,321295525,358,358,358,358,0
|
|
20231101,165800,321295525,358,358,358,358,0
|
|
20231101,165700,321295525,358,358,358,358,0
|
|
20231101,165600,321295525,358,358,358,358,0
|
|
20231101,165500,321295525,358,358,358,358,0
|
|
20231101,165400,321295525,358,358,358,358,0
|
|
20231101,165300,321295525,358,358,358,358,0
|
|
20231101,165200,321295525,358,358,358,358,0
|
|
20231101,165100,321295525,358,358,358,358,0
|
|
20231101,165000,321295525,358,358,358,358,26033
|
|
20231101,164900,321295525,358,358,358,358,0
|
|
20231101,164800,321295525,358,358,358,358,0
|
|
20231101,164700,321295525,358,358,358,358,0
|
|
20231101,164600,321295525,358,358,358,358,0
|
|
20231101,164500,321295525,358,358,358,358,0
|
|
20231101,164400,321295525,358,358,358,358,0
|
|
20231101,164300,321295525,358,358,358,358,0
|
|
20231101,164200,321295525,358,358,358,358,0
|
|
20231101,164100,321295525,358,358,358,358,0
|
|
20231101,164000,321295525,358,358,358,358,0
|
|
20231101,163900,321295525,358,358,358,358,0
|
|
20231101,163800,321295525,358,358,358,358,0
|
|
20231101,163700,321295525,358,358,358,358,0
|
|
20231101,163600,321295525,358,358,358,358,0
|
|
20231101,163500,321295525,358,358,358,358,0
|
|
20231101,163400,321295525,358,358,358,358,0
|
|
20231101,163300,321295525,358,358,358,358,0
|
|
20231101,163200,321295525,358,358,358,358,0
|
|
20231101,163100,321295525,358,358,358,358,0
|
|
20231101,163000,321295525,358,358,358,358,0
|
|
20231101,162900,321295525,358,358,358,358,0
|
|
20231101,162800,321295525,358,358,358,358,0
|
|
20231101,162700,321295525,358,358,358,358,0
|
|
20231101,162600,321295525,358,358,358,358,0
|
|
20231101,162500,321295525,358,358,358,358,0
|
|
20231101,162400,321295525,358,358,358,358,0
|
|
20231101,162300,321295525,358,358,358,358,0
|
|
20231101,162200,321295525,358,358,358,358,0
|
|
20231101,162100,321295525,358,358,358,358,0
|
|
20231101,162000,321295525,358,358,358,358,26033
|
|
20231101,161900,321295525,358,358,358,358,0
|
|
20231101,161800,321295525,358,358,358,358,0
|
|
20231101,161700,321295525,358,358,358,358,0
|
|
20231101,161600,321295525,358,358,358,358,0
|
|
20231101,161500,321295525,358,358,358,358,0
|
|
20231101,161400,321295525,358,358,358,358,0
|
|
20231101,161300,321295525,358,358,358,358,0
|
|
20231101,161200,321295525,358,358,358,358,0
|
|
20231101,161100,321295525,358,358,358,358,0
|
|
20231101,161000,321295525,358,358,358,358,0
|
|
20231101,160900,321295525,358,358,358,358,0
|
|
20231101,160800,321295525,358,358,358,358,0
|
|
20231101,160700,321295525,358,358,358,358,0
|
|
20231101,160600,321295525,358,358,358,358,0
|
|
20231101,160500,321295525,358,358,358,358,0
|
|
20231101,160400,321295525,358,358,358,358,0
|
|
20231101,160300,321295525,358,358,358,358,0
|
|
20231101,160200,321295525,358,358,358,358,0
|
|
20231101,160100,321295525,358,358,358,358,0
|
|
20231101,160000,321295525,358,358,358,358,0
|
|
20231101,155900,321295525,358,358,358,358,0
|
|
20231101,155800,321295525,358,358,358,358,0
|
|
20231101,155700,321295525,358,358,358,358,0
|
|
20231101,155600,321295525,358,358,358,358,0
|
|
20231101,155500,321295525,358,358,358,358,0
|
|
20231101,155400,321295525,358,358,358,358,0
|
|
20231101,155300,321295525,358,358,358,358,0
|
|
20231101,155200,321295525,358,358,358,358,0
|
|
20231101,155100,321295525,358,358,358,358,0
|
|
20231101,155000,321295525,358,358,358,358,26033
|
|
20231101,154900,321295525,358,358,358,358,0
|
|
20231101,154800,321295525,358,358,358,358,0
|
|
20231101,154700,321295525,358,358,358,358,0
|
|
20231101,154600,321295525,358,358,358,358,0
|
|
20231101,154500,321295525,358,358,358,358,0
|
|
20231101,154400,321295525,358,358,358,358,0
|
|
20231101,154300,321295525,358,358,358,358,0
|
|
20231101,154200,321295525,358,358,358,358,0
|
|
20231101,154100,321295525,358,358,358,358,0
|
|
20231101,154000,321295525,358,358,358,358,0
|
|
20231101,153900,321295525,358,358,358,358,0
|
|
20231101,153800,321295525,358,358,358,358,0
|
|
20231101,153700,321295525,358,358,358,358,0
|
|
20231101,153600,321295525,358,358,358,358,0
|
|
20231101,153500,321295525,358,358,358,358,0
|
|
20231101,153400,321295525,358,358,358,358,0
|
|
20231101,153300,321295525,358,358,358,358,0
|
|
20231101,153200,321295525,358,358,358,358,0
|
|
20231101,153100,321295525,358,358,358,358,0
|
|
20231101,153000,321295525,358,358,358,358,26033
|
|
20231101,152900,311975711,361,361,361,361,0
|
|
20231101,152800,311975711,361,361,361,361,0
|
|
20231101,152700,311975711,361,361,361,361,0
|
|
20231101,152600,311975711,361,361,361,361,0
|
|
20231101,152500,311975711,361,361,361,361,0
|
|
20231101,152400,311975711,361,361,361,361,0
|
|
20231101,152300,311975711,361,361,361,361,0
|
|
20231101,152200,311975711,361,361,361,361,0
|
|
20231101,152100,311975711,361,361,361,361,0
|
|
20231101,152000,311975711,361,361,361,361,0
|
|
20231101,151900,311975711,361,361,361,361,39
|
|
20231101,151800,311961632,361,359,361,359,105
|
|
20231101,151700,311923731,358,359,359,358,10016
|
|
20231101,151600,308336786,359,360,360,359,824
|
|
20231101,151500,308040869,361,359,361,359,25
|
|
20231101,151400,308031891,361,361,361,360,360
|
|
20231101,151300,307901943,361,361,361,361,0
|
|
20231101,151200,307901943,361,362,362,361,4371
|
|
20231101,151100,306323641,362,362,362,362,1807
|
|
20231101,151000,305669507,362,362,362,362,1
|
|
20231101,150900,305669145,361,361,361,361,6062
|
|
20231101,150800,303480763,360,360,360,360,83
|
|
20231101,150700,303450883,360,360,360,360,0
|
|
20231101,150600,303450883,360,360,360,360,400
|
|
20231101,150500,303306883,360,361,361,360,2
|
|
20231101,150400,303306162,360,360,360,360,30
|
|
20231101,150300,303295362,361,360,361,360,1420
|
|
20231101,150200,302782781,360,360,360,360,33
|
|
20231101,150100,302770901,361,361,361,361,0
|
|
20231101,150000,302770901,361,360,361,360,21292
|
|
20231101,145900,295093949,359,359,359,359,81
|
|
20231101,145800,295064870,359,359,359,359,3000
|
|
20231101,145700,293987870,359,359,359,359,0
|
|
20231101,145600,293987870,359,359,359,359,1
|
|
20231101,145500,293987511,358,358,358,358,0
|
|
20231101,145400,293987511,358,358,358,357,7673
|
|
20231101,145300,291243893,358,358,358,358,5944
|
|
20231101,145200,289115941,358,357,358,357,2084
|
|
20231101,145100,288371469,358,358,358,358,0
|
|
20231101,145000,288371469,358,357,358,356,299
|
|
20231101,144900,288264704,358,358,358,358,0
|
|
20231101,144800,288264704,358,358,358,358,1
|
|
20231101,144700,288264346,358,357,358,357,9586
|
|
20231101,144600,284842142,357,357,357,357,1060
|
|
20231101,144500,284463722,357,356,357,356,1290
|
|
20231101,144400,284003242,356,356,356,356,1500
|
|
20231101,144300,283469242,357,357,357,357,1
|
|
20231101,144200,283468885,356,356,356,356,279
|
|
20231101,144100,283369561,356,356,356,355,10560
|
|
20231101,144000,279610607,357,357,357,357,816
|
|
20231101,143900,279319295,357,357,357,357,2932
|
|
20231101,143800,278272571,357,357,357,356,1739
|
|
20231101,143700,277651983,356,356,356,356,15
|
|
20231101,143600,277646643,357,357,357,357,1901
|
|
20231101,143500,276967986,357,357,357,356,1010
|
|
20231101,143400,276608422,357,357,357,357,10
|
|
20231101,143300,276604852,357,356,357,356,15
|
|
20231101,143200,276599511,357,357,357,357,201
|
|
20231101,143100,276527754,355,357,357,355,1700
|
|
20231101,143000,275922554,355,357,357,355,7890
|
|
20231101,142900,273113722,356,356,358,356,412
|
|
20231101,142800,272966662,358,358,358,356,328
|
|
20231101,142700,272849358,358,358,358,354,9813
|
|
20231101,142600,269351864,358,359,359,356,40926
|
|
20231101,142500,254724175,359,359,359,359,1
|
|
20231101,142400,254723816,359,359,359,359,605
|
|
20231101,142300,254506621,359,360,360,359,12981
|
|
20231101,142200,249846242,360,360,360,360,2380
|
|
20231101,142100,248989442,360,360,360,360,1000
|
|
20231101,142000,248629442,360,360,360,360,0
|
|
20231101,141900,248629442,360,360,360,359,9864
|
|
20231101,141800,245086603,360,361,361,360,5352
|
|
20231101,141700,243159879,361,361,361,361,0
|
|
20231101,141600,243159879,361,361,361,361,0
|
|
20231101,141500,243159879,361,361,361,361,5
|
|
20231101,141400,243158074,361,361,361,361,1
|
|
20231101,141300,243157713,361,360,361,360,212
|
|
20231101,141200,243081287,360,360,360,360,7567
|
|
20231101,141100,240357167,360,360,360,360,1
|
|
20231101,141000,240356807,361,361,361,361,0
|
|
20231101,140900,240356807,361,361,361,361,3
|
|
20231101,140800,240355724,361,361,361,361,0
|
|
20231101,140700,240355724,361,361,361,361,1
|
|
20231101,140600,240355363,360,360,361,360,1082
|
|
20231101,140500,239965825,359,360,360,359,1569
|
|
20231101,140400,239401845,360,360,360,359,1030
|
|
20231101,140300,239031455,359,360,360,359,416
|
|
20231101,140200,238881711,360,360,360,360,748
|
|
20231101,140100,238612431,360,359,360,359,2774
|
|
20231101,140000,237613792,360,361,361,360,18766
|
|
20231101,135900,230856996,361,361,361,360,514
|
|
20231101,135800,230671443,360,361,361,360,76
|
|
20231101,135700,230644008,361,361,361,361,1012
|
|
20231101,135600,230278676,361,361,361,361,5
|
|
20231101,135500,230276871,361,361,361,361,4030
|
|
20231101,135400,228822041,361,361,361,361,55
|
|
20231101,135300,228802186,361,361,361,361,0
|
|
20231101,135200,228802186,361,361,361,361,115
|
|
20231101,135100,228760671,361,361,361,361,339
|
|
20231101,135000,228638292,361,361,361,361,0
|
|
20231101,134900,228638292,361,361,361,361,76
|
|
20231101,134800,228610856,361,361,361,361,0
|
|
20231101,134700,228610856,361,361,361,361,0
|
|
20231101,134600,228610856,361,361,361,361,175
|
|
20231101,134500,228547681,360,361,361,360,11019
|
|
20231101,134400,224580822,361,360,361,360,16947
|
|
20231101,134300,218479564,361,361,361,361,1964
|
|
20231101,134200,217770560,360,360,360,360,0
|
|
20231101,134100,217770560,360,360,360,360,7000
|
|
20231101,134000,215250560,360,361,361,360,119
|
|
20231101,133900,215207645,360,360,360,360,4433
|
|
20231101,133800,213611765,360,360,360,360,2
|
|
20231101,133700,213611045,360,359,360,359,80
|
|
20231101,133600,213582248,359,359,359,358,548
|
|
20231101,133500,213385522,358,358,360,358,11754
|
|
20231101,133400,209175342,357,359,362,357,44698
|
|
20231101,133300,193182749,358,362,363,356,84265
|
|
20231101,133200,162947893,362,361,362,361,1346
|
|
20231101,133100,162460643,360,363,363,360,20079
|
|
20231101,133000,155230482,360,365,365,359,35028
|
|
20231101,132900,142587035,365,365,365,360,70005
|
|
20231101,132800,117222285,366,366,366,366,75
|
|
20231101,132700,117194835,366,367,367,366,2
|
|
20231101,132600,117194102,368,368,368,368,0
|
|
20231101,132500,117194102,368,367,368,367,75
|
|
20231101,132400,117166562,363,367,367,363,67629
|
|
20231101,132300,92509922,366,369,369,366,10000
|
|
20231101,132200,88841508,370,370,370,370,75
|
|
20231101,132100,88813758,370,370,370,370,0
|
|
20231101,132000,88813758,370,370,370,370,0
|
|
20231101,131900,88813758,370,370,370,370,119
|
|
20231101,131800,88769728,370,370,370,370,0
|
|
20231101,131700,88769728,370,370,370,370,0
|
|
20231101,131600,88769728,370,370,370,368,281
|
|
20231101,131500,88665970,368,368,368,368,0
|
|
20231101,131400,88665970,368,369,369,368,370
|
|
20231101,131300,88529760,370,370,370,370,85
|
|
20231101,131200,88498310,370,370,370,370,4
|
|
20231101,131100,88496830,370,370,370,370,0
|
|
20231101,131000,88496830,370,370,370,370,75
|
|
20231101,130900,88469080,370,370,370,370,0
|
|
20231101,130800,88469080,370,370,370,370,5
|
|
20231101,130700,88467230,371,370,371,370,75
|
|
20231101,130600,88439437,370,370,370,370,8
|
|
20231101,130500,88436477,370,370,370,370,342
|
|
20231101,130400,88309937,370,370,370,370,207
|
|
20231101,130300,88233347,368,368,368,368,274
|
|
20231101,130200,88132515,368,368,368,368,911
|
|
20231101,130100,87797267,369,369,369,369,75
|
|
20231101,130000,87769592,369,369,369,369,17
|
|
20231101,125900,87763319,369,369,369,369,595
|
|
20231101,125800,87543764,370,370,370,370,195
|
|
20231101,125700,87471614,369,369,369,369,300
|
|
20231101,125600,87360914,370,370,370,370,0
|
|
20231101,125500,87360914,370,370,370,370,79
|
|
20231101,125400,87331684,370,370,370,370,70
|
|
20231101,125300,87305784,370,370,370,370,20
|
|
20231101,125200,87298384,370,370,370,370,290
|
|
20231101,125100,87191084,369,369,369,369,108
|
|
20231101,125000,87151232,370,370,370,370,0
|
|
20231101,124900,87151232,370,369,370,369,136
|
|
20231101,124800,87100922,370,370,370,370,0
|
|
20231101,124700,87100922,370,370,370,370,0
|
|
20231101,124600,87100922,370,369,370,369,87
|
|
20231101,124500,87068744,370,370,370,370,0
|
|
20231101,124400,87068744,370,370,370,370,0
|
|
20231101,124300,87068744,370,370,370,370,80
|
|
20231101,124200,87039144,369,369,369,369,0
|
|
20231101,124100,87039144,369,370,370,369,27
|
|
20231101,124000,87029156,370,368,370,367,284
|
|
20231101,123900,86924701,368,370,370,368,78
|
|
20231101,123800,86895985,370,370,370,370,0
|
|
20231101,123700,86895985,370,370,370,370,75
|
|
20231101,123600,86868235,370,370,370,370,7
|
|
20231101,123500,86865645,370,370,370,370,29
|
|
20231101,123400,86854915,370,370,370,370,133
|
|
20231101,123300,86805705,370,370,370,370,11
|
|
20231101,123200,86801635,370,370,370,370,1000
|
|
20231101,123100,86431635,370,370,370,370,75
|
|
20231101,123000,86403885,370,370,370,370,200
|
|
20231101,122900,86329885,370,370,370,370,200
|
|
20231101,122800,86255885,370,370,370,370,175
|
|
20231101,122700,86191135,370,371,371,370,482
|
|
20231101,122600,86012792,371,371,371,371,40
|
|
20231101,122500,85997952,371,370,371,370,75
|
|
20231101,122400,85970129,370,369,370,369,2002
|
|
20231101,122300,85229392,370,370,370,370,220
|
|
20231101,122200,85147992,370,370,370,370,85
|
|
20231101,122100,85116542,370,370,370,370,0
|
|
20231101,122000,85116542,370,370,370,370,678
|
|
20231101,121900,84865682,370,370,370,370,78
|
|
20231101,121800,84836822,370,370,370,370,0
|
|
20231101,121700,84836822,370,369,370,369,15
|
|
20231101,121600,84831286,370,368,370,368,78
|
|
20231101,121500,84802429,366,366,366,366,0
|
|
20231101,121400,84802429,366,368,368,366,4038
|
|
20231101,121300,83324115,369,369,369,369,962
|
|
20231101,121200,82969137,370,370,370,370,0
|
|
20231101,121100,82969137,370,369,370,369,700
|
|
20231101,121000,82710337,369,369,369,365,10981
|
|
20231101,120900,78694310,369,369,369,369,126
|
|
20231101,120800,78647816,368,368,368,368,1600
|
|
20231101,120700,78059016,368,368,368,368,395
|
|
20231101,120600,77913656,368,368,368,368,5
|
|
20231101,120500,77911816,369,369,369,369,6
|
|
20231101,120400,77909602,369,369,369,369,76
|
|
20231101,120300,77881558,369,369,369,369,10
|
|
20231101,120200,77877868,369,369,369,369,500
|
|
20231101,120100,77693368,369,369,369,369,80
|
|
20231101,120000,77663848,369,369,369,369,500
|
|
20231101,115900,77479348,367,367,367,367,0
|
|
20231101,115800,77479348,367,369,369,367,2042
|
|
20231101,115700,76728842,368,369,369,368,205
|
|
20231101,115600,76653267,370,370,370,370,620
|
|
20231101,115500,76423867,370,370,370,370,76
|
|
20231101,115400,76395747,370,370,370,370,102
|
|
20231101,115300,76358007,371,371,371,371,0
|
|
20231101,115200,76358007,371,371,371,371,376
|
|
20231101,115100,76218511,371,371,371,371,0
|
|
20231101,115000,76218511,371,371,371,371,0
|
|
20231101,114900,76218511,371,371,371,371,76
|
|
20231101,114800,76190315,371,371,371,371,0
|
|
20231101,114700,76190315,371,371,371,371,1
|
|
20231101,114600,76189944,372,372,372,372,76
|
|
20231101,114500,76161672,372,372,372,372,1
|
|
20231101,114400,76161300,372,372,372,372,0
|
|
20231101,114300,76161300,372,372,372,372,78
|
|
20231101,114200,76132284,372,372,372,372,0
|
|
20231101,114100,76132284,372,372,372,372,0
|
|
20231101,114000,76132284,372,372,372,372,76
|
|
20231101,113900,76104012,372,372,372,372,0
|
|
20231101,113800,76104012,372,372,372,372,246
|
|
20231101,113700,76012500,372,372,372,371,116
|
|
20231101,113600,75969384,371,371,371,371,0
|
|
20231101,113500,75969384,371,371,371,371,3
|
|
20231101,113400,75968271,371,372,372,371,86
|
|
20231101,113300,75936282,371,369,371,369,618
|
|
20231101,113200,75708000,369,369,369,369,0
|
|
20231101,113100,75708000,369,369,369,369,2799
|
|
20231101,113000,74675169,367,367,367,367,7842
|
|
20231101,112900,71797155,366,366,366,366,30081
|
|
20231101,112800,60787509,366,366,366,366,119
|
|
20231101,112700,60743955,366,366,366,366,16
|
|
20231101,112600,60738099,366,366,366,366,0
|
|
20231101,112500,60738099,366,366,366,366,76
|
|
20231101,112400,60710283,366,366,366,366,0
|
|
20231101,112300,60710283,366,366,366,366,0
|
|
20231101,112200,60710283,366,366,366,366,76
|
|
20231101,112100,60682467,366,366,366,366,2
|
|
20231101,112000,60681735,366,366,366,366,0
|
|
20231101,111900,60681735,366,366,366,366,76
|
|
20231101,111800,60653919,365,365,365,365,0
|
|
20231101,111700,60653919,365,365,365,365,6
|
|
20231101,111600,60651729,366,366,366,366,76
|
|
20231101,111500,60623913,366,366,366,366,6
|
|
20231101,111400,60621717,367,365,367,365,143
|
|
20231101,111300,60569520,367,367,367,367,76
|
|
20231101,111200,60541628,367,367,367,367,0
|
|
20231101,111100,60541628,367,367,367,367,4
|
|
20231101,111000,60540160,365,367,367,365,2953
|
|
20231101,110900,59461616,367,367,367,367,0
|
|
20231101,110800,59461616,367,367,367,367,1
|
|
20231101,110700,59461249,367,367,367,367,150
|
|
20231101,110600,59406199,367,367,367,367,107
|
|
20231101,110500,59366930,367,366,367,366,602
|
|
20231101,110400,59146596,367,366,367,366,76
|
|
20231101,110300,59118705,366,366,366,366,8076
|
|
20231101,110200,56162889,366,366,366,366,104
|
|
20231101,110100,56124825,366,365,366,365,96
|
|
20231101,110000,56089709,366,366,366,366,1547
|
|
20231101,105900,55523507,366,366,366,366,0
|
|
20231101,105800,55523507,366,366,366,366,176
|
|
20231101,105700,55459091,366,366,366,366,84
|
|
20231101,105600,55428347,366,366,366,366,160
|
|
20231101,105500,55369787,367,367,367,367,76
|
|
20231101,105400,55341895,367,368,368,367,2760
|
|
20231101,105300,54326805,369,369,369,369,201
|
|
20231101,105200,54252636,370,371,371,370,134
|
|
20231101,105100,54202980,371,371,371,371,0
|
|
20231101,105000,54202980,371,371,371,371,0
|
|
20231101,104900,54202980,371,370,371,370,76
|
|
20231101,104800,54174785,371,371,371,371,0
|
|
20231101,104700,54174785,371,371,371,371,0
|
|
20231101,104600,54174785,371,371,371,371,76
|
|
20231101,104500,54146589,369,369,369,369,46
|
|
20231101,104400,54129615,371,371,371,369,72
|
|
20231101,104300,54103017,371,371,371,370,152
|
|
20231101,104200,54046699,371,371,371,371,110
|
|
20231101,104100,54005889,372,372,372,372,1
|
|
20231101,104000,54005517,372,370,372,370,113
|
|
20231101,103900,53963541,372,370,372,370,47
|
|
20231101,103800,53946111,372,370,372,370,62
|
|
20231101,103700,53923097,370,372,372,370,90
|
|
20231101,103600,53889643,372,372,372,372,21
|
|
20231101,103500,53881831,372,370,372,370,848
|
|
20231101,103400,53568069,371,371,372,371,78
|
|
20231101,103300,53539073,371,371,371,371,6
|
|
20231101,103200,53536847,371,372,372,371,53
|
|
20231101,103100,53517136,372,371,372,371,88
|
|
20231101,103000,53484444,372,372,372,372,100
|
|
20231101,102900,53447244,372,372,372,372,0
|
|
20231101,102800,53447244,372,372,372,372,119
|
|
20231101,102700,53402976,371,371,371,371,4
|
|
20231101,102600,53401492,372,371,372,371,24
|
|
20231101,102500,53392582,371,371,371,371,582
|
|
20231101,102400,53176660,370,370,370,370,3
|
|
20231101,102300,53175550,371,371,371,371,0
|
|
20231101,102200,53175550,371,371,371,371,96
|
|
20231101,102100,53139934,371,371,371,371,1
|
|
20231101,102000,53139563,371,371,371,371,8
|
|
20231101,101900,53136595,371,372,372,371,734
|
|
20231101,101800,52863857,372,372,372,372,1
|
|
20231101,101700,52863485,372,372,372,372,1
|
|
20231101,101600,52863113,372,372,372,372,77
|
|
20231101,101500,52834469,372,372,372,372,0
|
|
20231101,101400,52834469,372,372,372,372,2
|
|
20231101,101300,52833725,372,372,372,372,78
|
|
20231101,101200,52804709,372,372,372,372,0
|
|
20231101,101100,52804709,372,372,372,372,20
|
|
20231101,101000,52797269,372,372,372,372,80
|
|
20231101,100900,52767509,372,372,372,372,0
|
|
20231101,100800,52767509,372,372,372,372,0
|
|
20231101,100700,52767509,372,371,372,371,611
|
|
20231101,100600,52540738,371,372,372,371,22
|
|
20231101,100500,52532566,372,372,372,372,32
|
|
20231101,100400,52520662,371,372,372,371,78
|
|
20231101,100300,52491647,372,372,372,372,1
|
|
20231101,100200,52491275,372,372,372,372,1
|
|
20231101,100100,52490903,373,374,374,373,82
|
|
20231101,100000,52460240,374,374,374,374,50
|
|
20231101,095900,52441540,374,374,374,374,0
|
|
20231101,095800,52441540,374,374,374,374,77
|
|
20231101,095700,52412742,373,373,373,373,5
|
|
20231101,095600,52410877,373,373,373,373,69
|
|
20231101,095500,52385140,373,373,373,373,130
|
|
20231101,095400,52336650,372,372,372,372,2400
|
|
20231101,095300,51443850,372,372,372,371,3899
|
|
20231101,095200,49993442,373,374,374,373,78
|
|
20231101,095100,49964271,374,374,374,374,1
|
|
20231101,095000,49963897,372,372,372,372,1
|
|
20231101,094900,49963525,374,374,374,374,77
|
|
20231101,094800,49934727,374,374,374,374,2200
|
|
20231101,094700,49111927,374,374,374,374,0
|
|
20231101,094600,49111927,374,374,374,374,77
|
|
20231101,094500,49083129,372,375,375,372,5
|
|
20231101,094400,49081260,371,375,375,371,31
|
|
20231101,094300,49069663,370,375,375,370,350
|
|
20231101,094200,48938427,373,373,373,373,4999
|
|
20231101,094100,47073800,373,374,375,373,2364
|
|
20231101,094000,46189664,374,374,374,374,119
|
|
20231101,093900,46145158,373,373,373,373,9321
|
|
20231101,093800,42668425,373,373,373,373,111
|
|
20231101,093700,42627022,373,369,373,369,2233
|
|
20231101,093600,41794590,369,369,370,364,4028
|
|
20231101,093500,40318567,370,370,370,370,4
|
|
20231101,093400,40317087,370,370,370,370,101
|
|
20231101,093300,40279717,370,370,370,370,12
|
|
20231101,093200,40275277,370,370,370,370,189
|
|
20231101,093100,40205347,373,373,373,370,84
|
|
20231101,093000,40174021,373,373,373,373,1
|
|
20231101,092900,40173648,373,373,373,373,0
|
|
20231101,092800,40173648,373,371,373,369,1413
|
|
20231101,092700,39651950,373,373,373,373,1
|
|
20231101,092600,39651577,372,370,372,368,90
|
|
20231101,092500,39618289,373,373,373,373,77
|
|
20231101,092400,39589568,373,371,373,371,15
|
|
20231101,092300,39584001,373,372,373,371,49
|
|
20231101,092200,39565816,369,374,374,369,10077
|
|
20231101,092100,35835573,374,374,374,374,68
|
|
20231101,092000,35810141,371,375,375,371,5028
|
|
20231101,091900,33930295,377,375,377,375,6851
|
|
20231101,091800,31348960,376,373,376,373,2001
|
|
20231101,091700,30602307,373,373,373,373,14
|
|
20231101,091600,30597085,373,372,373,372,4020
|
|
20231101,091500,29097723,372,372,372,372,6
|
|
20231101,091400,29095491,371,371,371,371,35
|
|
20231101,091300,29082506,371,371,371,370,1082
|
|
20231101,091200,28682084,370,370,370,370,433
|
|
20231101,091100,28521874,370,368,370,365,24391
|
|
20231101,091000,19571420,368,369,369,368,173
|
|
20231101,090900,19507679,369,366,369,366,12219
|
|
20231101,090800,15008458,366,366,366,366,636
|
|
20231101,090700,14775682,367,368,368,366,5131
|
|
20231101,090600,12897526,368,367,368,366,1400
|
|
20231101,090500,12383728,366,366,366,366,640
|
|
20231101,090400,12149488,367,367,367,367,278
|
|
20231101,090300,12047462,367,367,367,360,19896
|
|
20231101,090200,4792770,366,366,366,366,272
|
|
20231101,090100,4693218,366,366,366,366,8468
|
|
20231101,090000,1593930,366,366,366,366,4355
|