652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194900,416897893,364,364,364,364,8430
|
|
20231102,194800,416897893,364,364,364,364,0
|
|
20231102,194700,416897893,364,364,364,364,0
|
|
20231102,194600,416897893,364,364,364,364,0
|
|
20231102,194500,416897893,364,364,364,364,0
|
|
20231102,194400,416897893,364,364,364,364,0
|
|
20231102,194300,416897893,364,364,364,364,0
|
|
20231102,194200,416897893,364,364,364,364,0
|
|
20231102,194100,416897893,364,364,364,364,0
|
|
20231102,194000,416897893,364,364,364,364,0
|
|
20231102,193900,416897893,364,364,364,364,0
|
|
20231102,193800,416897893,364,364,364,364,0
|
|
20231102,193700,416897893,364,364,364,364,0
|
|
20231102,193600,416897893,364,364,364,364,0
|
|
20231102,193500,416897893,364,364,364,364,0
|
|
20231102,193400,416897893,364,364,364,364,0
|
|
20231102,193300,416897893,364,364,364,364,0
|
|
20231102,193200,416897893,364,364,364,364,0
|
|
20231102,193100,416897893,364,364,364,364,0
|
|
20231102,193000,416897893,364,364,364,364,0
|
|
20231102,192900,416897893,364,364,364,364,0
|
|
20231102,192800,416897893,364,364,364,364,0
|
|
20231102,192700,416897893,364,364,364,364,0
|
|
20231102,192600,416897893,364,364,364,364,0
|
|
20231102,192500,416897893,364,364,364,364,0
|
|
20231102,192400,416897893,364,364,364,364,0
|
|
20231102,192300,416897893,364,364,364,364,0
|
|
20231102,192200,416897893,364,364,364,364,0
|
|
20231102,192100,416897893,364,364,364,364,0
|
|
20231102,192000,416897893,364,364,364,364,0
|
|
20231102,191900,416897893,364,364,364,364,8430
|
|
20231102,191800,416897893,364,364,364,364,0
|
|
20231102,191700,416897893,364,364,364,364,0
|
|
20231102,191600,416897893,364,364,364,364,0
|
|
20231102,191500,416897893,364,364,364,364,0
|
|
20231102,191400,416897893,364,364,364,364,0
|
|
20231102,191300,416897893,364,364,364,364,0
|
|
20231102,191200,416897893,364,364,364,364,0
|
|
20231102,191100,416897893,364,364,364,364,0
|
|
20231102,191000,416897893,364,364,364,364,0
|
|
20231102,190900,416897893,364,364,364,364,0
|
|
20231102,190800,416897893,364,364,364,364,0
|
|
20231102,190700,416897893,364,364,364,364,0
|
|
20231102,190600,416897893,364,364,364,364,0
|
|
20231102,190500,416897893,364,364,364,364,0
|
|
20231102,190400,416897893,364,364,364,364,0
|
|
20231102,190300,416897893,364,364,364,364,0
|
|
20231102,190200,416897893,364,364,364,364,0
|
|
20231102,190100,416897893,364,364,364,364,0
|
|
20231102,190000,416897893,364,364,364,364,0
|
|
20231102,185900,416897893,364,364,364,364,0
|
|
20231102,185800,416897893,364,364,364,364,0
|
|
20231102,185700,416897893,364,364,364,364,0
|
|
20231102,185600,416897893,364,364,364,364,0
|
|
20231102,185500,416897893,364,364,364,364,0
|
|
20231102,185400,416897893,364,364,364,364,0
|
|
20231102,185300,416897893,364,364,364,364,0
|
|
20231102,185200,416897893,364,364,364,364,0
|
|
20231102,185100,416897893,364,364,364,364,0
|
|
20231102,185000,416897893,364,364,364,364,0
|
|
20231102,184900,416897893,364,364,364,364,8430
|
|
20231102,184800,416897893,364,364,364,364,0
|
|
20231102,184700,416897893,364,364,364,364,0
|
|
20231102,184600,416897893,364,364,364,364,0
|
|
20231102,184500,416897893,364,364,364,364,0
|
|
20231102,184400,416897893,364,364,364,364,0
|
|
20231102,184300,416897893,364,364,364,364,0
|
|
20231102,184200,416897893,364,364,364,364,0
|
|
20231102,184100,416897893,364,364,364,364,0
|
|
20231102,184000,416897893,364,364,364,364,0
|
|
20231102,183900,416897893,364,364,364,364,0
|
|
20231102,183800,416897893,364,364,364,364,0
|
|
20231102,183700,416897893,364,364,364,364,0
|
|
20231102,183600,416897893,364,364,364,364,0
|
|
20231102,183500,416897893,364,364,364,364,0
|
|
20231102,183400,416897893,364,364,364,364,0
|
|
20231102,183300,416897893,364,364,364,364,0
|
|
20231102,183200,416897893,364,364,364,364,0
|
|
20231102,183100,416897893,364,364,364,364,0
|
|
20231102,183000,416897893,364,364,364,364,0
|
|
20231102,182900,416897893,364,364,364,364,0
|
|
20231102,182800,416897893,364,364,364,364,0
|
|
20231102,182700,416897893,364,364,364,364,0
|
|
20231102,182600,416897893,364,364,364,364,0
|
|
20231102,182500,416897893,364,364,364,364,0
|
|
20231102,182400,416897893,364,364,364,364,0
|
|
20231102,182300,416897893,364,364,364,364,0
|
|
20231102,182200,416897893,364,364,364,364,0
|
|
20231102,182100,416897893,364,364,364,364,0
|
|
20231102,182000,416897893,364,364,364,364,0
|
|
20231102,181900,416897893,364,364,364,364,8430
|
|
20231102,181800,416897893,364,364,364,364,0
|
|
20231102,181700,416897893,364,364,364,364,0
|
|
20231102,181600,416897893,364,364,364,364,0
|
|
20231102,181500,416897893,364,364,364,364,0
|
|
20231102,181400,416897893,364,364,364,364,0
|
|
20231102,181300,416897893,364,364,364,364,0
|
|
20231102,181200,416897893,364,364,364,364,0
|
|
20231102,181100,416897893,364,364,364,364,0
|
|
20231102,181000,416897893,364,364,364,364,0
|
|
20231102,180900,416897893,364,364,364,364,0
|
|
20231102,180800,416897893,364,364,364,364,0
|
|
20231102,180700,416897893,364,364,364,364,0
|
|
20231102,180600,416897893,364,364,364,364,0
|
|
20231102,180500,416897893,364,364,364,364,0
|
|
20231102,180400,416897893,364,364,364,364,0
|
|
20231102,180300,416897893,364,364,364,364,0
|
|
20231102,180200,416897893,364,364,364,364,0
|
|
20231102,180100,416897893,364,364,364,364,0
|
|
20231102,180000,416897893,364,364,364,364,0
|
|
20231102,175900,416897893,364,364,364,364,0
|
|
20231102,175800,416897893,364,364,364,364,0
|
|
20231102,175700,416897893,364,364,364,364,0
|
|
20231102,175600,416897893,364,364,364,364,0
|
|
20231102,175500,416897893,364,364,364,364,0
|
|
20231102,175400,416897893,364,364,364,364,0
|
|
20231102,175300,416897893,364,364,364,364,0
|
|
20231102,175200,416897893,364,364,364,364,0
|
|
20231102,175100,416897893,364,364,364,364,0
|
|
20231102,175000,416897893,364,364,364,364,0
|
|
20231102,174900,416897893,364,364,364,364,8430
|
|
20231102,174800,416897893,364,364,364,364,0
|
|
20231102,174700,416897893,364,364,364,364,0
|
|
20231102,174600,416897893,364,364,364,364,0
|
|
20231102,174500,416897893,364,364,364,364,0
|
|
20231102,174400,416897893,364,364,364,364,0
|
|
20231102,174300,416897893,364,364,364,364,0
|
|
20231102,174200,416897893,364,364,364,364,0
|
|
20231102,174100,416897893,364,364,364,364,0
|
|
20231102,174000,416897893,364,364,364,364,0
|
|
20231102,173900,416897893,364,364,364,364,0
|
|
20231102,173800,416897893,364,364,364,364,0
|
|
20231102,173700,416897893,364,364,364,364,0
|
|
20231102,173600,416897893,364,364,364,364,0
|
|
20231102,173500,416897893,364,364,364,364,0
|
|
20231102,173400,416897893,364,364,364,364,0
|
|
20231102,173300,416897893,364,364,364,364,0
|
|
20231102,173200,416897893,364,364,364,364,0
|
|
20231102,173100,416897893,364,364,364,364,0
|
|
20231102,173000,416897893,364,364,364,364,0
|
|
20231102,172900,416897893,364,364,364,364,0
|
|
20231102,172800,416897893,364,364,364,364,0
|
|
20231102,172700,416897893,364,364,364,364,0
|
|
20231102,172600,416897893,364,364,364,364,0
|
|
20231102,172500,416897893,364,364,364,364,0
|
|
20231102,172400,416897893,364,364,364,364,0
|
|
20231102,172300,416897893,364,364,364,364,0
|
|
20231102,172200,416897893,364,364,364,364,0
|
|
20231102,172100,416897893,364,364,364,364,0
|
|
20231102,172000,416897893,364,364,364,364,0
|
|
20231102,171900,416897893,364,364,364,364,8430
|
|
20231102,171800,416897893,364,364,364,364,0
|
|
20231102,171700,416897893,364,364,364,364,0
|
|
20231102,171600,416897893,364,364,364,364,0
|
|
20231102,171500,416897893,364,364,364,364,0
|
|
20231102,171400,416897893,364,364,364,364,0
|
|
20231102,171300,416897893,364,364,364,364,0
|
|
20231102,171200,416897893,364,364,364,364,0
|
|
20231102,171100,416897893,364,364,364,364,0
|
|
20231102,171000,416897893,364,364,364,364,0
|
|
20231102,170900,416897893,364,364,364,364,0
|
|
20231102,170800,416897893,364,364,364,364,0
|
|
20231102,170700,416897893,364,364,364,364,0
|
|
20231102,170600,416897893,364,364,364,364,0
|
|
20231102,170500,416897893,364,364,364,364,0
|
|
20231102,170400,416897893,364,364,364,364,0
|
|
20231102,170300,416897893,364,364,364,364,0
|
|
20231102,170200,416897893,364,364,364,364,0
|
|
20231102,170100,416897893,364,364,364,364,0
|
|
20231102,170000,416897893,364,364,364,364,0
|
|
20231102,165900,416897893,364,364,364,364,0
|
|
20231102,165800,416897893,364,364,364,364,0
|
|
20231102,165700,416897893,364,364,364,364,0
|
|
20231102,165600,416897893,364,364,364,364,0
|
|
20231102,165500,416897893,364,364,364,364,0
|
|
20231102,165400,416897893,364,364,364,364,0
|
|
20231102,165300,416897893,364,364,364,364,0
|
|
20231102,165200,416897893,364,364,364,364,0
|
|
20231102,165100,416897893,364,364,364,364,0
|
|
20231102,165000,416897893,364,364,364,364,0
|
|
20231102,164900,416897893,364,364,364,364,8430
|
|
20231102,164800,416897893,364,364,364,364,0
|
|
20231102,164700,416897893,364,364,364,364,0
|
|
20231102,164600,416897893,364,364,364,364,0
|
|
20231102,164500,416897893,364,364,364,364,0
|
|
20231102,164400,416897893,364,364,364,364,0
|
|
20231102,164300,416897893,364,364,364,364,0
|
|
20231102,164200,416897893,364,364,364,364,0
|
|
20231102,164100,416897893,364,364,364,364,0
|
|
20231102,164000,416897893,364,364,364,364,0
|
|
20231102,163900,416897893,364,364,364,364,0
|
|
20231102,163800,416897893,364,364,364,364,0
|
|
20231102,163700,416897893,364,364,364,364,0
|
|
20231102,163600,416897893,364,364,364,364,0
|
|
20231102,163500,416897893,364,364,364,364,0
|
|
20231102,163400,416897893,364,364,364,364,0
|
|
20231102,163300,416897893,364,364,364,364,0
|
|
20231102,163200,416897893,364,364,364,364,0
|
|
20231102,163100,416897893,364,364,364,364,0
|
|
20231102,163000,416897893,364,364,364,364,0
|
|
20231102,162900,416897893,364,364,364,364,0
|
|
20231102,162800,416897893,364,364,364,364,0
|
|
20231102,162700,416897893,364,364,364,364,0
|
|
20231102,162600,416897893,364,364,364,364,0
|
|
20231102,162500,416897893,364,364,364,364,0
|
|
20231102,162400,416897893,364,364,364,364,0
|
|
20231102,162300,416897893,364,364,364,364,0
|
|
20231102,162200,416897893,364,364,364,364,0
|
|
20231102,162100,416897893,364,364,364,364,0
|
|
20231102,162000,416897893,364,364,364,364,0
|
|
20231102,161900,416897893,364,364,364,364,8430
|
|
20231102,161800,416897893,364,364,364,364,0
|
|
20231102,161700,416897893,364,364,364,364,0
|
|
20231102,161600,416897893,364,364,364,364,0
|
|
20231102,161500,416897893,364,364,364,364,0
|
|
20231102,161400,416897893,364,364,364,364,0
|
|
20231102,161300,416897893,364,364,364,364,0
|
|
20231102,161200,416897893,364,364,364,364,0
|
|
20231102,161100,416897893,364,364,364,364,0
|
|
20231102,161000,416897893,364,364,364,364,0
|
|
20231102,160900,416897893,364,364,364,364,0
|
|
20231102,160800,416897893,364,364,364,364,0
|
|
20231102,160700,416897893,364,364,364,364,0
|
|
20231102,160600,416897893,364,364,364,364,0
|
|
20231102,160500,416897893,364,364,364,364,0
|
|
20231102,160400,416897893,364,364,364,364,0
|
|
20231102,160300,416897893,364,364,364,364,0
|
|
20231102,160200,416897893,364,364,364,364,0
|
|
20231102,160100,416897893,364,364,364,364,0
|
|
20231102,160000,416897893,364,364,364,364,0
|
|
20231102,155900,416897893,364,364,364,364,0
|
|
20231102,155800,416897893,364,364,364,364,0
|
|
20231102,155700,416897893,364,364,364,364,0
|
|
20231102,155600,416897893,364,364,364,364,0
|
|
20231102,155500,416897893,364,364,364,364,0
|
|
20231102,155400,416897893,364,364,364,364,0
|
|
20231102,155300,416897893,364,364,364,364,0
|
|
20231102,155200,416897893,364,364,364,364,0
|
|
20231102,155100,416897893,364,364,364,364,0
|
|
20231102,155000,416897893,364,364,364,364,0
|
|
20231102,154900,416897893,364,364,364,364,8430
|
|
20231102,154800,416897893,364,364,364,364,0
|
|
20231102,154700,416897893,364,364,364,364,0
|
|
20231102,154600,416897893,364,364,364,364,0
|
|
20231102,154500,416897893,364,364,364,364,0
|
|
20231102,154400,416897893,364,364,364,364,0
|
|
20231102,154300,416897893,364,364,364,364,0
|
|
20231102,154200,416897893,364,364,364,364,0
|
|
20231102,154100,416897893,364,364,364,364,0
|
|
20231102,154000,416897893,364,364,364,364,0
|
|
20231102,153900,416897893,364,364,364,364,0
|
|
20231102,153800,416897893,364,364,364,364,0
|
|
20231102,153700,416897893,364,364,364,364,0
|
|
20231102,153600,416897893,364,364,364,364,0
|
|
20231102,153500,416897893,364,364,364,364,0
|
|
20231102,153400,416897893,364,364,364,364,0
|
|
20231102,153300,416897893,364,364,364,364,0
|
|
20231102,153200,416897893,364,364,364,364,0
|
|
20231102,153100,416897893,364,364,364,364,0
|
|
20231102,153000,416897893,364,364,364,364,8430
|
|
20231102,152900,413829373,367,367,367,367,0
|
|
20231102,152800,413829373,367,367,367,367,0
|
|
20231102,152700,413829373,367,367,367,367,0
|
|
20231102,152600,413829373,367,367,367,367,0
|
|
20231102,152500,413829373,367,367,367,367,0
|
|
20231102,152400,413829373,367,367,367,367,0
|
|
20231102,152300,413829373,367,367,367,367,0
|
|
20231102,152200,413829373,367,367,367,367,0
|
|
20231102,152100,413829373,367,367,367,367,0
|
|
20231102,152000,413829373,367,367,367,367,0
|
|
20231102,151900,413829373,367,366,367,366,1064
|
|
20231102,151800,413438905,365,365,365,365,111
|
|
20231102,151700,413398390,363,364,364,363,3534
|
|
20231102,151600,412115446,365,365,365,365,0
|
|
20231102,151500,412115446,365,365,365,365,523
|
|
20231102,151400,411924551,363,364,364,363,500
|
|
20231102,151300,411742635,363,363,363,363,0
|
|
20231102,151200,411742635,363,364,364,363,101
|
|
20231102,151100,411705970,364,362,364,362,1096
|
|
20231102,151000,411308390,363,363,363,363,402
|
|
20231102,150900,411162464,363,363,363,363,4822
|
|
20231102,150800,409412078,363,364,364,363,3050
|
|
20231102,150700,408304878,364,364,364,364,42
|
|
20231102,150600,408289590,364,364,364,363,383
|
|
20231102,150500,408150315,364,364,364,364,21
|
|
20231102,150400,408142671,364,364,364,364,200
|
|
20231102,150300,408069871,365,365,365,365,0
|
|
20231102,150200,408069871,365,365,365,365,8
|
|
20231102,150100,408066951,365,365,365,365,0
|
|
20231102,150000,408066951,365,364,365,363,2837
|
|
20231102,145900,407035132,365,366,366,365,812
|
|
20231102,145800,406738748,366,366,366,366,4
|
|
20231102,145700,406737284,366,366,366,366,0
|
|
20231102,145600,406737284,366,366,366,366,300
|
|
20231102,145500,406627484,366,365,366,365,21
|
|
20231102,145400,406619818,365,365,365,365,180
|
|
20231102,145300,406554118,365,365,365,365,0
|
|
20231102,145200,406554118,365,365,365,365,300
|
|
20231102,145100,406444618,365,365,365,365,12
|
|
20231102,145000,406440238,365,365,365,365,987
|
|
20231102,144900,406079983,365,365,365,365,1
|
|
20231102,144800,406079618,366,367,367,366,2
|
|
20231102,144700,406078885,364,365,366,363,4332
|
|
20231102,144600,404501888,365,365,365,365,0
|
|
20231102,144500,404501888,365,365,365,365,259
|
|
20231102,144400,404407353,366,366,366,366,0
|
|
20231102,144300,404407353,366,366,366,366,0
|
|
20231102,144200,404407353,366,367,367,366,3
|
|
20231102,144100,404406254,367,367,367,367,0
|
|
20231102,144000,404406254,367,363,367,362,14574
|
|
20231102,143900,399115863,362,362,362,362,1
|
|
20231102,143800,399115501,363,363,363,363,0
|
|
20231102,143700,399115501,363,363,363,363,1610
|
|
20231102,143600,398531071,363,363,363,363,25
|
|
20231102,143500,398521996,363,364,364,363,7002
|
|
20231102,143400,395978895,365,363,365,363,318
|
|
20231102,143300,395863457,363,363,363,363,22
|
|
20231102,143200,395855471,363,365,365,363,1667
|
|
20231102,143100,395250342,365,365,365,365,8
|
|
20231102,143000,395247422,365,363,365,363,1097
|
|
20231102,142900,394847237,363,367,367,362,46185
|
|
20231102,142800,378097023,368,368,368,368,4
|
|
20231102,142700,378095551,368,368,368,368,0
|
|
20231102,142600,378095551,368,368,368,368,1219
|
|
20231102,142500,377646959,367,367,367,367,15
|
|
20231102,142400,377641454,368,368,368,368,0
|
|
20231102,142300,377641454,368,368,368,368,0
|
|
20231102,142200,377641454,368,368,368,368,0
|
|
20231102,142100,377641454,368,368,368,368,0
|
|
20231102,142000,377641454,368,367,368,367,987
|
|
20231102,141900,377278247,367,367,367,367,0
|
|
20231102,141800,377278247,367,367,367,367,0
|
|
20231102,141700,377278247,367,367,367,367,0
|
|
20231102,141600,377278247,367,367,367,367,220
|
|
20231102,141500,377197507,368,368,368,368,0
|
|
20231102,141400,377197507,368,368,368,368,0
|
|
20231102,141300,377197507,368,368,368,368,3
|
|
20231102,141200,377196403,368,368,368,368,0
|
|
20231102,141100,377196403,368,368,369,368,3
|
|
20231102,141000,377195298,369,368,369,368,989
|
|
20231102,140900,376830359,368,367,368,364,5819
|
|
20231102,140800,374711669,367,364,367,364,13875
|
|
20231102,140700,369658175,365,365,365,365,4
|
|
20231102,140600,369656715,365,365,365,365,285
|
|
20231102,140500,369552690,366,366,366,366,7
|
|
20231102,140400,369550128,366,366,366,366,0
|
|
20231102,140300,369550128,366,366,366,363,2747
|
|
20231102,140200,368550281,367,367,367,367,0
|
|
20231102,140100,368550281,367,367,367,367,0
|
|
20231102,140000,368550281,367,367,367,367,988
|
|
20231102,135900,368187685,366,365,366,365,883
|
|
20231102,135800,367865336,365,365,365,365,59
|
|
20231102,135700,367843801,365,366,366,365,1112
|
|
20231102,135600,367437308,367,368,368,367,51
|
|
20231102,135500,367418590,368,368,368,368,0
|
|
20231102,135400,367418590,368,368,368,368,3771
|
|
20231102,135300,366030862,368,368,368,368,0
|
|
20231102,135200,366030862,368,368,368,368,0
|
|
20231102,135100,366030862,368,368,368,368,0
|
|
20231102,135000,366030862,368,367,368,367,991
|
|
20231102,134900,365666944,367,367,367,367,730
|
|
20231102,134800,365399034,368,368,368,368,0
|
|
20231102,134700,365399034,368,368,368,368,0
|
|
20231102,134600,365399034,368,368,368,368,0
|
|
20231102,134500,365399034,368,368,368,368,0
|
|
20231102,134400,365399034,368,368,368,368,4
|
|
20231102,134300,365397562,368,368,368,368,8
|
|
20231102,134200,365394618,368,368,368,368,46
|
|
20231102,134100,365377690,368,368,368,368,1500
|
|
20231102,134000,364825690,368,365,368,365,1343
|
|
20231102,133900,364333249,365,366,366,365,1045
|
|
20231102,133800,363951816,365,366,366,365,618
|
|
20231102,133700,363726245,366,367,367,366,2
|
|
20231102,133600,363725512,366,367,367,366,94
|
|
20231102,133500,363691095,366,366,366,366,15
|
|
20231102,133400,363685605,368,368,368,368,160
|
|
20231102,133300,363626725,367,367,367,366,1003
|
|
20231102,133200,363258791,367,367,367,367,152
|
|
20231102,133100,363203007,367,367,367,367,0
|
|
20231102,133000,363203007,367,367,367,367,987
|
|
20231102,132900,362840778,367,367,367,367,0
|
|
20231102,132800,362840778,367,367,367,367,433
|
|
20231102,132700,362681867,367,367,367,367,14
|
|
20231102,132600,362676729,366,366,366,366,0
|
|
20231102,132500,362676729,366,366,366,366,0
|
|
20231102,132400,362676729,366,366,366,366,2222
|
|
20231102,132300,361863477,367,366,367,366,522
|
|
20231102,132200,361672419,364,367,367,363,19303
|
|
20231102,132100,354632796,367,367,367,367,1
|
|
20231102,132000,354632429,368,368,368,368,991
|
|
20231102,131900,354267741,368,368,368,368,0
|
|
20231102,131800,354267741,368,368,368,368,426
|
|
20231102,131700,354110973,369,369,369,369,0
|
|
20231102,131600,354110973,369,369,369,369,0
|
|
20231102,131500,354110973,369,369,369,369,8
|
|
20231102,131400,354108021,368,368,368,368,0
|
|
20231102,131300,354108021,368,368,368,368,0
|
|
20231102,131200,354108021,368,368,368,368,0
|
|
20231102,131100,354108021,368,369,369,368,2
|
|
20231102,131000,354107284,369,369,369,369,988
|
|
20231102,130900,353742712,368,368,368,368,0
|
|
20231102,130800,353742712,368,368,368,368,5
|
|
20231102,130700,353740872,365,367,367,365,1110
|
|
20231102,130600,353335140,368,368,368,368,1
|
|
20231102,130500,353334772,368,368,368,368,0
|
|
20231102,130400,353334772,368,368,368,368,19
|
|
20231102,130300,353327780,366,367,367,366,20
|
|
20231102,130200,353320459,365,368,368,365,3476
|
|
20231102,130100,352051713,369,369,369,369,433
|
|
20231102,130000,351891936,370,368,370,368,989
|
|
20231102,125900,351526443,369,364,369,364,22221
|
|
20231102,125800,343342482,363,367,367,363,4200
|
|
20231102,125700,341815133,368,368,368,368,3
|
|
20231102,125600,341814029,369,369,369,369,0
|
|
20231102,125500,341814029,369,369,369,369,0
|
|
20231102,125400,341814029,369,369,369,369,14
|
|
20231102,125300,341808863,369,369,369,369,1082
|
|
20231102,125200,341409605,369,369,369,369,25
|
|
20231102,125100,341400380,369,369,369,369,18
|
|
20231102,125000,341393738,369,369,369,369,988
|
|
20231102,124900,341029166,369,369,369,369,700
|
|
20231102,124800,340770866,369,369,369,369,302
|
|
20231102,124700,340659428,369,369,369,369,12
|
|
20231102,124600,340655000,369,369,369,368,839
|
|
20231102,124500,340345410,369,368,369,368,2556
|
|
20231102,124400,339403797,368,365,368,364,5538
|
|
20231102,124300,337368967,365,365,365,365,9949
|
|
20231102,124200,333737582,366,366,366,366,21
|
|
20231102,124100,333729896,366,366,366,365,293
|
|
20231102,124000,333622934,367,367,367,367,988
|
|
20231102,123900,333260338,366,366,366,366,24
|
|
20231102,123800,333251554,366,366,366,366,1
|
|
20231102,123700,333251188,367,367,367,367,0
|
|
20231102,123600,333251188,367,367,367,367,0
|
|
20231102,123500,333251188,367,367,367,367,350
|
|
20231102,123400,333122738,367,367,367,367,10
|
|
20231102,123300,333119068,367,367,367,367,10
|
|
20231102,123200,333115398,367,367,367,367,0
|
|
20231102,123100,333115398,367,367,367,367,1
|
|
20231102,123000,333115031,366,366,366,366,2732
|
|
20231102,122900,332115119,366,366,366,366,0
|
|
20231102,122800,332115119,366,366,366,366,2235
|
|
20231102,122700,331297109,367,367,367,367,19
|
|
20231102,122600,331290136,367,367,367,367,60
|
|
20231102,122500,331268116,367,367,367,367,500
|
|
20231102,122400,331084616,366,366,366,366,250
|
|
20231102,122300,330993116,367,367,367,367,0
|
|
20231102,122200,330993116,367,367,367,367,4
|
|
20231102,122100,330991648,367,367,367,367,2912
|
|
20231102,122000,329922944,367,367,367,367,25
|
|
20231102,121900,329913769,367,367,367,367,0
|
|
20231102,121800,329913769,367,367,367,367,11
|
|
20231102,121700,329909732,367,367,367,367,4
|
|
20231102,121600,329908264,367,367,367,367,4
|
|
20231102,121500,329906796,367,367,367,367,300
|
|
20231102,121400,329796696,367,367,367,367,11
|
|
20231102,121300,329792659,366,366,366,366,2
|
|
20231102,121200,329791927,367,367,367,367,1
|
|
20231102,121100,329791560,368,368,368,368,233
|
|
20231102,121000,329705816,369,369,369,369,1
|
|
20231102,120900,329705447,365,365,365,365,0
|
|
20231102,120800,329705447,365,368,368,365,6670
|
|
20231102,120700,327264202,368,368,368,368,22
|
|
20231102,120600,327256106,368,368,368,368,3310
|
|
20231102,120500,326038026,369,369,369,369,0
|
|
20231102,120400,326038026,369,369,369,368,1003
|
|
20231102,120300,325668919,368,368,368,368,0
|
|
20231102,120200,325668919,368,369,369,368,1002
|
|
20231102,120100,325300181,368,369,369,368,220
|
|
20231102,120000,325219201,369,369,369,369,0
|
|
20231102,115900,325219201,369,370,370,369,532
|
|
20231102,115800,325022875,370,370,370,370,120
|
|
20231102,115700,324978475,370,370,370,370,5
|
|
20231102,115600,324976625,371,371,371,371,1
|
|
20231102,115500,324976254,372,372,372,372,3
|
|
20231102,115400,324975138,372,372,372,372,0
|
|
20231102,115300,324975138,372,372,372,372,0
|
|
20231102,115200,324975138,372,372,372,372,18
|
|
20231102,115100,324968442,372,372,372,372,0
|
|
20231102,115000,324968442,372,372,372,372,0
|
|
20231102,114900,324968442,372,372,372,372,0
|
|
20231102,114800,324968442,372,372,372,372,0
|
|
20231102,114700,324968442,372,372,372,372,0
|
|
20231102,114600,324968442,372,372,372,372,8
|
|
20231102,114500,324965466,372,372,372,372,0
|
|
20231102,114400,324965466,372,371,372,371,2576
|
|
20231102,114300,324009766,372,372,372,372,0
|
|
20231102,114200,324009766,372,372,372,372,0
|
|
20231102,114100,324009766,372,372,372,372,19
|
|
20231102,114000,324002698,372,372,372,372,36
|
|
20231102,113900,323989306,372,372,372,372,2
|
|
20231102,113800,323988562,372,372,372,372,0
|
|
20231102,113700,323988562,372,372,372,372,0
|
|
20231102,113600,323988562,372,372,372,372,0
|
|
20231102,113500,323988562,372,372,372,371,1643
|
|
20231102,113400,323378166,373,372,373,372,4
|
|
20231102,113300,323376675,373,373,373,373,0
|
|
20231102,113200,323376675,373,373,373,373,4
|
|
20231102,113100,323375183,373,374,374,373,8
|
|
20231102,113000,323372196,374,373,374,372,310
|
|
20231102,112900,323256865,374,374,374,374,17904
|
|
20231102,112800,316560769,373,373,373,373,99
|
|
20231102,112700,316523842,373,373,373,373,0
|
|
20231102,112600,316523842,373,373,373,373,1
|
|
20231102,112500,316523469,372,372,372,372,2365
|
|
20231102,112400,315643689,372,372,372,372,16494
|
|
20231102,112300,309507921,372,371,372,371,2613
|
|
20231102,112200,308538485,370,370,370,370,698
|
|
20231102,112100,308280225,370,370,370,370,0
|
|
20231102,112000,308280225,370,370,370,370,2
|
|
20231102,111900,308279485,371,370,371,369,19163
|
|
20231102,111800,301208316,369,372,372,369,5022
|
|
20231102,111700,299355094,371,371,371,371,0
|
|
20231102,111600,299355094,371,371,371,371,0
|
|
20231102,111500,299355094,371,371,371,371,9
|
|
20231102,111400,299351755,370,370,370,370,4000
|
|
20231102,111300,297871755,370,371,371,370,1549
|
|
20231102,111200,297298622,371,372,372,371,3209
|
|
20231102,111100,296108081,371,371,371,371,309
|
|
20231102,111000,295993442,370,370,370,370,0
|
|
20231102,110900,295993442,370,370,370,370,50
|
|
20231102,110800,295974942,372,372,372,370,1049
|
|
20231102,110700,295585761,370,371,372,370,6593
|
|
20231102,110600,293137533,371,371,371,371,963
|
|
20231102,110500,292780260,372,372,372,372,56
|
|
20231102,110400,292759428,372,372,372,372,4
|
|
20231102,110300,292757940,372,372,372,372,16
|
|
20231102,110200,292751988,372,372,372,372,105
|
|
20231102,110100,292712928,371,372,372,371,102
|
|
20231102,110000,292674985,372,372,372,372,28
|
|
20231102,105900,292664569,372,372,372,372,75
|
|
20231102,105800,292636669,373,373,373,373,0
|
|
20231102,105700,292636669,373,373,373,373,10
|
|
20231102,105600,292632939,373,373,373,373,4
|
|
20231102,105500,292631447,373,373,373,373,0
|
|
20231102,105400,292631447,373,374,374,373,19
|
|
20231102,105300,292624358,373,372,374,371,423
|
|
20231102,105200,292467000,371,372,372,371,2992
|
|
20231102,105100,291356476,372,370,372,369,5388
|
|
20231102,105000,289365377,371,372,372,370,204
|
|
20231102,104900,289289894,369,371,371,369,9020
|
|
20231102,104800,285952513,370,372,372,370,340
|
|
20231102,104700,285826191,373,373,373,373,2000
|
|
20231102,104600,285080191,374,374,374,374,3337
|
|
20231102,104500,283832153,374,374,374,373,2824
|
|
20231102,104400,282776411,374,374,375,373,18628
|
|
20231102,104300,275804647,373,372,374,372,17072
|
|
20231102,104200,269439317,371,369,371,369,5946
|
|
20231102,104100,267236089,369,368,369,368,7902
|
|
20231102,104000,264321154,368,368,368,367,6754
|
|
20231102,103900,261835882,367,367,367,367,3472
|
|
20231102,103800,260561658,367,367,367,367,343
|
|
20231102,103700,260435777,367,367,367,367,100
|
|
20231102,103600,260399077,367,368,368,367,3452
|
|
20231102,103500,259128743,369,368,369,368,4838
|
|
20231102,103400,257348352,367,367,367,367,3807
|
|
20231102,103300,255951183,366,366,366,366,500
|
|
20231102,103200,255768183,366,366,366,366,9986
|
|
20231102,103100,252113307,365,365,365,365,0
|
|
20231102,103000,252113307,365,365,365,365,0
|
|
20231102,102900,252113307,365,365,365,365,0
|
|
20231102,102800,252113307,365,366,366,365,30
|
|
20231102,102700,252102343,367,367,367,367,100
|
|
20231102,102600,252065643,367,366,367,366,97
|
|
20231102,102500,252030138,365,366,366,365,142
|
|
20231102,102400,251978292,366,366,366,366,206
|
|
20231102,102300,251902896,367,366,367,366,553
|
|
20231102,102200,251700497,366,367,367,366,118
|
|
20231102,102100,251657291,367,368,368,367,9479
|
|
20231102,102000,248178398,368,368,368,368,0
|
|
20231102,101900,248178398,368,368,368,368,0
|
|
20231102,101800,248178398,368,368,368,368,0
|
|
20231102,101700,248178398,368,368,368,368,0
|
|
20231102,101600,248178398,368,368,368,368,101
|
|
20231102,101500,248141230,368,368,368,368,0
|
|
20231102,101400,248141230,368,368,368,368,3238
|
|
20231102,101300,246949646,368,368,368,368,0
|
|
20231102,101200,246949646,368,368,368,368,0
|
|
20231102,101100,246949646,368,368,368,368,3
|
|
20231102,101000,246948542,367,367,367,367,1039
|
|
20231102,100900,246567229,367,366,367,362,32309
|
|
20231102,100800,234803889,366,367,367,366,5036
|
|
20231102,100700,232955977,367,367,367,367,10
|
|
20231102,100600,232952307,367,367,367,367,0
|
|
20231102,100500,232952307,367,367,367,367,14
|
|
20231102,100400,232947169,367,367,367,367,0
|
|
20231102,100300,232947169,367,367,367,367,0
|
|
20231102,100200,232947169,367,366,367,366,4287
|
|
20231102,100100,231374040,366,365,366,365,3045
|
|
20231102,100000,230259574,365,365,365,365,9
|
|
20231102,095900,230256289,366,366,366,366,0
|
|
20231102,095800,230256289,366,366,366,366,9
|
|
20231102,095700,230252995,367,367,367,367,0
|
|
20231102,095600,230252995,367,367,367,367,0
|
|
20231102,095500,230252995,367,367,367,366,1900
|
|
20231102,095400,229556195,367,367,367,367,28820
|
|
20231102,095300,218979255,368,368,368,368,53
|
|
20231102,095200,218959751,368,369,369,368,1163
|
|
20231102,095100,218531604,369,369,369,369,910
|
|
20231102,095000,218195814,369,368,370,368,22940
|
|
20231102,094900,209715270,368,368,369,368,12002
|
|
20231102,094800,205298284,368,366,368,366,21608
|
|
20231102,094700,197368151,366,366,366,366,37
|
|
20231102,094600,197354609,367,367,367,367,0
|
|
20231102,094500,197354609,367,366,367,366,5467
|
|
20231102,094400,195353686,364,365,365,364,3
|
|
20231102,094300,195352593,365,365,365,365,442
|
|
20231102,094200,195191263,364,365,365,364,392
|
|
20231102,094100,195048517,366,366,366,366,891
|
|
20231102,094000,194722411,366,366,366,366,2
|
|
20231102,093900,194721679,364,364,364,364,6317
|
|
20231102,093800,192422291,364,364,364,364,54
|
|
20231102,093700,192402635,364,365,365,364,5
|
|
20231102,093600,192400813,367,366,367,364,4103
|
|
20231102,093500,190905541,367,368,368,367,415
|
|
20231102,093400,190753175,368,367,368,367,23
|
|
20231102,093300,190744731,367,367,369,367,38396
|
|
20231102,093200,176645748,367,367,367,367,255
|
|
20231102,093100,176552163,367,367,367,367,1005
|
|
20231102,093000,176183328,367,367,367,367,2371
|
|
20231102,092900,175313171,368,369,369,368,2226
|
|
20231102,092800,174493382,368,369,369,368,5992
|
|
20231102,092700,172287184,369,370,370,369,609
|
|
20231102,092600,172062354,371,372,372,371,613
|
|
20231102,092500,171834538,372,373,374,372,14283
|
|
20231102,092400,166507599,373,369,377,369,68613
|
|
20231102,092300,140901346,369,368,369,368,15014
|
|
20231102,092200,135376180,366,364,369,364,58448
|
|
20231102,092100,113985074,364,362,364,362,15375
|
|
20231102,092000,108403778,361,362,362,361,15007
|
|
20231102,091900,102986244,361,361,361,361,0
|
|
20231102,091800,102986244,361,362,362,361,1100
|
|
20231102,091700,102589044,358,358,358,358,0
|
|
20231102,091600,102589044,358,363,363,358,19538
|
|
20231102,091500,95551753,363,362,363,362,363
|
|
20231102,091400,95419990,363,363,363,362,19527
|
|
20231102,091300,88334859,364,363,364,363,6499
|
|
20231102,091200,85970493,363,363,363,363,1514
|
|
20231102,091100,85420911,363,362,363,362,18142
|
|
20231102,091000,78848489,361,359,361,359,21663
|
|
20231102,090900,71047403,357,359,359,357,5001
|
|
20231102,090800,69262044,356,360,360,356,37105
|
|
20231102,090700,55997508,361,361,361,361,1
|
|
20231102,090600,55997147,357,360,360,357,20000
|
|
20231102,090500,48831912,359,359,359,359,25000
|
|
20231102,090400,39856912,362,362,362,358,49590
|
|
20231102,090300,22060316,364,366,366,364,2792
|
|
20231102,090200,21041266,367,369,369,367,1837
|
|
20231102,090100,20366972,370,362,370,362,35112
|
|
20231102,090000,7542160,361,360,361,360,12981
|