709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,204600,418086387,724,724,724,724,3980
|
|
20231101,204500,418086387,724,724,724,724,0
|
|
20231101,204400,418086387,724,724,724,724,0
|
|
20231101,204300,418086387,724,724,724,724,0
|
|
20231101,204200,418086387,724,724,724,724,0
|
|
20231101,204100,418086387,724,724,724,724,0
|
|
20231101,204000,418086387,724,724,724,724,0
|
|
20231101,203900,418086387,724,724,724,724,0
|
|
20231101,203800,418086387,724,724,724,724,0
|
|
20231101,203700,418086387,724,724,724,724,0
|
|
20231101,203600,418086387,724,724,724,724,0
|
|
20231101,203500,418086387,724,724,724,724,0
|
|
20231101,203400,418086387,724,724,724,724,0
|
|
20231101,203300,418086387,724,724,724,724,0
|
|
20231101,203200,418086387,724,724,724,724,0
|
|
20231101,203100,418086387,724,724,724,724,0
|
|
20231101,203000,418086387,724,724,724,724,0
|
|
20231101,202900,418086387,724,724,724,724,0
|
|
20231101,202800,418086387,724,724,724,724,0
|
|
20231101,202700,418086387,724,724,724,724,0
|
|
20231101,202600,418086387,724,724,724,724,0
|
|
20231101,202500,418086387,724,724,724,724,0
|
|
20231101,202400,418086387,724,724,724,724,0
|
|
20231101,202300,418086387,724,724,724,724,0
|
|
20231101,202200,418086387,724,724,724,724,0
|
|
20231101,202100,418086387,724,724,724,724,0
|
|
20231101,202000,418086387,724,724,724,724,0
|
|
20231101,201900,418086387,724,724,724,724,0
|
|
20231101,201800,418086387,724,724,724,724,0
|
|
20231101,201700,418086387,724,724,724,724,0
|
|
20231101,201600,418086387,724,724,724,724,3980
|
|
20231101,201500,418086387,724,724,724,724,0
|
|
20231101,201400,418086387,724,724,724,724,0
|
|
20231101,201300,418086387,724,724,724,724,0
|
|
20231101,201200,418086387,724,724,724,724,0
|
|
20231101,201100,418086387,724,724,724,724,0
|
|
20231101,201000,418086387,724,724,724,724,0
|
|
20231101,200900,418086387,724,724,724,724,0
|
|
20231101,200800,418086387,724,724,724,724,0
|
|
20231101,200700,418086387,724,724,724,724,0
|
|
20231101,200600,418086387,724,724,724,724,0
|
|
20231101,200500,418086387,724,724,724,724,0
|
|
20231101,200400,418086387,724,724,724,724,0
|
|
20231101,200300,418086387,724,724,724,724,0
|
|
20231101,200200,418086387,724,724,724,724,0
|
|
20231101,200100,418086387,724,724,724,724,0
|
|
20231101,200000,418086387,724,724,724,724,0
|
|
20231101,195900,418086387,724,724,724,724,0
|
|
20231101,195800,418086387,724,724,724,724,0
|
|
20231101,195700,418086387,724,724,724,724,0
|
|
20231101,195600,418086387,724,724,724,724,0
|
|
20231101,195500,418086387,724,724,724,724,0
|
|
20231101,195400,418086387,724,724,724,724,0
|
|
20231101,195300,418086387,724,724,724,724,0
|
|
20231101,195200,418086387,724,724,724,724,0
|
|
20231101,195100,418086387,724,724,724,724,0
|
|
20231101,195000,418086387,724,724,724,724,0
|
|
20231101,194900,418086387,724,724,724,724,0
|
|
20231101,194800,418086387,724,724,724,724,0
|
|
20231101,194700,418086387,724,724,724,724,0
|
|
20231101,194600,418086387,724,724,724,724,3980
|
|
20231101,194500,418086387,724,724,724,724,0
|
|
20231101,194400,418086387,724,724,724,724,0
|
|
20231101,194300,418086387,724,724,724,724,0
|
|
20231101,194200,418086387,724,724,724,724,0
|
|
20231101,194100,418086387,724,724,724,724,0
|
|
20231101,194000,418086387,724,724,724,724,0
|
|
20231101,193900,418086387,724,724,724,724,0
|
|
20231101,193800,418086387,724,724,724,724,0
|
|
20231101,193700,418086387,724,724,724,724,0
|
|
20231101,193600,418086387,724,724,724,724,0
|
|
20231101,193500,418086387,724,724,724,724,0
|
|
20231101,193400,418086387,724,724,724,724,0
|
|
20231101,193300,418086387,724,724,724,724,0
|
|
20231101,193200,418086387,724,724,724,724,0
|
|
20231101,193100,418086387,724,724,724,724,0
|
|
20231101,193000,418086387,724,724,724,724,0
|
|
20231101,192900,418086387,724,724,724,724,0
|
|
20231101,192800,418086387,724,724,724,724,0
|
|
20231101,192700,418086387,724,724,724,724,0
|
|
20231101,192600,418086387,724,724,724,724,0
|
|
20231101,192500,418086387,724,724,724,724,0
|
|
20231101,192400,418086387,724,724,724,724,0
|
|
20231101,192300,418086387,724,724,724,724,0
|
|
20231101,192200,418086387,724,724,724,724,0
|
|
20231101,192100,418086387,724,724,724,724,0
|
|
20231101,192000,418086387,724,724,724,724,0
|
|
20231101,191900,418086387,724,724,724,724,0
|
|
20231101,191800,418086387,724,724,724,724,0
|
|
20231101,191700,418086387,724,724,724,724,0
|
|
20231101,191600,418086387,724,724,724,724,3980
|
|
20231101,191500,418086387,724,724,724,724,0
|
|
20231101,191400,418086387,724,724,724,724,0
|
|
20231101,191300,418086387,724,724,724,724,0
|
|
20231101,191200,418086387,724,724,724,724,0
|
|
20231101,191100,418086387,724,724,724,724,0
|
|
20231101,191000,418086387,724,724,724,724,0
|
|
20231101,190900,418086387,724,724,724,724,0
|
|
20231101,190800,418086387,724,724,724,724,0
|
|
20231101,190700,418086387,724,724,724,724,0
|
|
20231101,190600,418086387,724,724,724,724,0
|
|
20231101,190500,418086387,724,724,724,724,0
|
|
20231101,190400,418086387,724,724,724,724,0
|
|
20231101,190300,418086387,724,724,724,724,0
|
|
20231101,190200,418086387,724,724,724,724,0
|
|
20231101,190100,418086387,724,724,724,724,0
|
|
20231101,190000,418086387,724,724,724,724,0
|
|
20231101,185900,418086387,724,724,724,724,0
|
|
20231101,185800,418086387,724,724,724,724,0
|
|
20231101,185700,418086387,724,724,724,724,0
|
|
20231101,185600,418086387,724,724,724,724,0
|
|
20231101,185500,418086387,724,724,724,724,0
|
|
20231101,185400,418086387,724,724,724,724,0
|
|
20231101,185300,418086387,724,724,724,724,0
|
|
20231101,185200,418086387,724,724,724,724,0
|
|
20231101,185100,418086387,724,724,724,724,0
|
|
20231101,185000,418086387,724,724,724,724,0
|
|
20231101,184900,418086387,724,724,724,724,0
|
|
20231101,184800,418086387,724,724,724,724,0
|
|
20231101,184700,418086387,724,724,724,724,0
|
|
20231101,184600,418086387,724,724,724,724,3980
|
|
20231101,184500,418086387,724,724,724,724,0
|
|
20231101,184400,418086387,724,724,724,724,0
|
|
20231101,184300,418086387,724,724,724,724,0
|
|
20231101,184200,418086387,724,724,724,724,0
|
|
20231101,184100,418086387,724,724,724,724,0
|
|
20231101,184000,418086387,724,724,724,724,0
|
|
20231101,183900,418086387,724,724,724,724,0
|
|
20231101,183800,418086387,724,724,724,724,0
|
|
20231101,183700,418086387,724,724,724,724,0
|
|
20231101,183600,418086387,724,724,724,724,0
|
|
20231101,183500,418086387,724,724,724,724,0
|
|
20231101,183400,418086387,724,724,724,724,0
|
|
20231101,183300,418086387,724,724,724,724,0
|
|
20231101,183200,418086387,724,724,724,724,0
|
|
20231101,183100,418086387,724,724,724,724,0
|
|
20231101,183000,418086387,724,724,724,724,0
|
|
20231101,182900,418086387,724,724,724,724,0
|
|
20231101,182800,418086387,724,724,724,724,0
|
|
20231101,182700,418086387,724,724,724,724,0
|
|
20231101,182600,418086387,724,724,724,724,0
|
|
20231101,182500,418086387,724,724,724,724,0
|
|
20231101,182400,418086387,724,724,724,724,0
|
|
20231101,182300,418086387,724,724,724,724,0
|
|
20231101,182200,418086387,724,724,724,724,0
|
|
20231101,182100,418086387,724,724,724,724,0
|
|
20231101,182000,418086387,724,724,724,724,0
|
|
20231101,181900,418086387,724,724,724,724,0
|
|
20231101,181800,418086387,724,724,724,724,0
|
|
20231101,181700,418086387,724,724,724,724,0
|
|
20231101,181600,418086387,724,724,724,724,3980
|
|
20231101,181500,418086387,724,724,724,724,0
|
|
20231101,181400,418086387,724,724,724,724,0
|
|
20231101,181300,418086387,724,724,724,724,0
|
|
20231101,181200,418086387,724,724,724,724,0
|
|
20231101,181100,418086387,724,724,724,724,0
|
|
20231101,181000,418086387,724,724,724,724,0
|
|
20231101,180900,418086387,724,724,724,724,0
|
|
20231101,180800,418086387,724,724,724,724,0
|
|
20231101,180700,418086387,724,724,724,724,0
|
|
20231101,180600,418086387,724,724,724,724,0
|
|
20231101,180500,418086387,724,724,724,724,0
|
|
20231101,180400,418086387,724,724,724,724,0
|
|
20231101,180300,418086387,724,724,724,724,0
|
|
20231101,180200,418086387,724,724,724,724,0
|
|
20231101,180100,418086387,724,724,724,724,0
|
|
20231101,180000,418086387,724,724,724,724,0
|
|
20231101,175900,418086387,724,724,724,724,0
|
|
20231101,175800,418086387,724,724,724,724,0
|
|
20231101,175700,418086387,724,724,724,724,0
|
|
20231101,175600,418086387,724,724,724,724,0
|
|
20231101,175500,418086387,724,724,724,724,0
|
|
20231101,175400,418086387,724,724,724,724,0
|
|
20231101,175300,418086387,724,724,724,724,0
|
|
20231101,175200,418086387,724,724,724,724,0
|
|
20231101,175100,418086387,724,724,724,724,0
|
|
20231101,175000,418086387,724,724,724,724,0
|
|
20231101,174900,418086387,724,724,724,724,0
|
|
20231101,174800,418086387,724,724,724,724,0
|
|
20231101,174700,418086387,724,724,724,724,0
|
|
20231101,174600,418086387,724,724,724,724,3980
|
|
20231101,174500,418086387,724,724,724,724,0
|
|
20231101,174400,418086387,724,724,724,724,0
|
|
20231101,174300,418086387,724,724,724,724,0
|
|
20231101,174200,418086387,724,724,724,724,0
|
|
20231101,174100,418086387,724,724,724,724,0
|
|
20231101,174000,418086387,724,724,724,724,0
|
|
20231101,173900,418086387,724,724,724,724,0
|
|
20231101,173800,418086387,724,724,724,724,0
|
|
20231101,173700,418086387,724,724,724,724,0
|
|
20231101,173600,418086387,724,724,724,724,0
|
|
20231101,173500,418086387,724,724,724,724,0
|
|
20231101,173400,418086387,724,724,724,724,0
|
|
20231101,173300,418086387,724,724,724,724,0
|
|
20231101,173200,418086387,724,724,724,724,0
|
|
20231101,173100,418086387,724,724,724,724,0
|
|
20231101,173000,418086387,724,724,724,724,0
|
|
20231101,172900,418086387,724,724,724,724,0
|
|
20231101,172800,418086387,724,724,724,724,0
|
|
20231101,172700,418086387,724,724,724,724,0
|
|
20231101,172600,418086387,724,724,724,724,0
|
|
20231101,172500,418086387,724,724,724,724,0
|
|
20231101,172400,418086387,724,724,724,724,0
|
|
20231101,172300,418086387,724,724,724,724,0
|
|
20231101,172200,418086387,724,724,724,724,0
|
|
20231101,172100,418086387,724,724,724,724,0
|
|
20231101,172000,418086387,724,724,724,724,0
|
|
20231101,171900,418086387,724,724,724,724,0
|
|
20231101,171800,418086387,724,724,724,724,0
|
|
20231101,171700,418086387,724,724,724,724,0
|
|
20231101,171600,418086387,724,724,724,724,3980
|
|
20231101,171500,418086387,724,724,724,724,0
|
|
20231101,171400,418086387,724,724,724,724,0
|
|
20231101,171300,418086387,724,724,724,724,0
|
|
20231101,171200,418086387,724,724,724,724,0
|
|
20231101,171100,418086387,724,724,724,724,0
|
|
20231101,171000,418086387,724,724,724,724,0
|
|
20231101,170900,418086387,724,724,724,724,0
|
|
20231101,170800,418086387,724,724,724,724,0
|
|
20231101,170700,418086387,724,724,724,724,0
|
|
20231101,170600,418086387,724,724,724,724,0
|
|
20231101,170500,418086387,724,724,724,724,0
|
|
20231101,170400,418086387,724,724,724,724,0
|
|
20231101,170300,418086387,724,724,724,724,0
|
|
20231101,170200,418086387,724,724,724,724,0
|
|
20231101,170100,418086387,724,724,724,724,0
|
|
20231101,170000,418086387,724,724,724,724,0
|
|
20231101,165900,418086387,724,724,724,724,0
|
|
20231101,165800,418086387,724,724,724,724,0
|
|
20231101,165700,418086387,724,724,724,724,0
|
|
20231101,165600,418086387,724,724,724,724,0
|
|
20231101,165500,418086387,724,724,724,724,0
|
|
20231101,165400,418086387,724,724,724,724,0
|
|
20231101,165300,418086387,724,724,724,724,0
|
|
20231101,165200,418086387,724,724,724,724,0
|
|
20231101,165100,418086387,724,724,724,724,0
|
|
20231101,165000,418086387,724,724,724,724,0
|
|
20231101,164900,418086387,724,724,724,724,0
|
|
20231101,164800,418086387,724,724,724,724,0
|
|
20231101,164700,418086387,724,724,724,724,0
|
|
20231101,164600,418086387,724,724,724,724,3980
|
|
20231101,164500,418086387,724,724,724,724,0
|
|
20231101,164400,418086387,724,724,724,724,0
|
|
20231101,164300,418086387,724,724,724,724,0
|
|
20231101,164200,418086387,724,724,724,724,0
|
|
20231101,164100,418086387,724,724,724,724,0
|
|
20231101,164000,418086387,724,724,724,724,0
|
|
20231101,163900,418086387,724,724,724,724,0
|
|
20231101,163800,418086387,724,724,724,724,0
|
|
20231101,163700,418086387,724,724,724,724,0
|
|
20231101,163600,418086387,724,724,724,724,0
|
|
20231101,163500,418086387,724,724,724,724,0
|
|
20231101,163400,418086387,724,724,724,724,0
|
|
20231101,163300,418086387,724,724,724,724,0
|
|
20231101,163200,418086387,724,724,724,724,0
|
|
20231101,163100,418086387,724,724,724,724,0
|
|
20231101,163000,418086387,724,724,724,724,0
|
|
20231101,162900,418086387,724,724,724,724,0
|
|
20231101,162800,418086387,724,724,724,724,0
|
|
20231101,162700,418086387,724,724,724,724,0
|
|
20231101,162600,418086387,724,724,724,724,0
|
|
20231101,162500,418086387,724,724,724,724,0
|
|
20231101,162400,418086387,724,724,724,724,0
|
|
20231101,162300,418086387,724,724,724,724,0
|
|
20231101,162200,418086387,724,724,724,724,0
|
|
20231101,162100,418086387,724,724,724,724,0
|
|
20231101,162000,418086387,724,724,724,724,0
|
|
20231101,161900,418086387,724,724,724,724,0
|
|
20231101,161800,418086387,724,724,724,724,0
|
|
20231101,161700,418086387,724,724,724,724,0
|
|
20231101,161600,418086387,724,724,724,724,3980
|
|
20231101,161500,418086387,724,724,724,724,0
|
|
20231101,161400,418086387,724,724,724,724,0
|
|
20231101,161300,418086387,724,724,724,724,0
|
|
20231101,161200,418086387,724,724,724,724,0
|
|
20231101,161100,418086387,724,724,724,724,0
|
|
20231101,161000,418086387,724,724,724,724,0
|
|
20231101,160900,418086387,724,724,724,724,0
|
|
20231101,160800,418086387,724,724,724,724,0
|
|
20231101,160700,418086387,724,724,724,724,0
|
|
20231101,160600,418086387,724,724,724,724,0
|
|
20231101,160500,418086387,724,724,724,724,0
|
|
20231101,160400,418086387,724,724,724,724,0
|
|
20231101,160300,418086387,724,724,724,724,0
|
|
20231101,160200,418086387,724,724,724,724,0
|
|
20231101,160100,418086387,724,724,724,724,0
|
|
20231101,160000,418086387,724,724,724,724,0
|
|
20231101,155900,418086387,724,724,724,724,0
|
|
20231101,155800,418086387,724,724,724,724,0
|
|
20231101,155700,418086387,724,724,724,724,0
|
|
20231101,155600,418086387,724,724,724,724,0
|
|
20231101,155500,418086387,724,724,724,724,0
|
|
20231101,155400,418086387,724,724,724,724,0
|
|
20231101,155300,418086387,724,724,724,724,0
|
|
20231101,155200,418086387,724,724,724,724,0
|
|
20231101,155100,418086387,724,724,724,724,0
|
|
20231101,155000,418086387,724,724,724,724,0
|
|
20231101,154900,418086387,724,724,724,724,0
|
|
20231101,154800,418086387,724,724,724,724,0
|
|
20231101,154700,418086387,724,724,724,724,0
|
|
20231101,154600,418086387,724,724,724,724,3980
|
|
20231101,154500,418086387,724,724,724,724,0
|
|
20231101,154400,418086387,724,724,724,724,0
|
|
20231101,154300,418086387,724,724,724,724,0
|
|
20231101,154200,418086387,724,724,724,724,0
|
|
20231101,154100,418086387,724,724,724,724,0
|
|
20231101,154000,418086387,724,724,724,724,0
|
|
20231101,153900,418086387,724,724,724,724,0
|
|
20231101,153800,418086387,724,724,724,724,0
|
|
20231101,153700,418086387,724,724,724,724,0
|
|
20231101,153600,418086387,724,724,724,724,0
|
|
20231101,153500,418086387,724,724,724,724,0
|
|
20231101,153400,418086387,724,724,724,724,0
|
|
20231101,153300,418086387,724,724,724,724,0
|
|
20231101,153200,418086387,724,724,724,724,0
|
|
20231101,153100,418086387,724,724,724,724,0
|
|
20231101,153000,418086387,724,724,724,724,3980
|
|
20231101,152900,415204867,724,724,724,724,0
|
|
20231101,152800,415204867,724,724,724,724,0
|
|
20231101,152700,415204867,724,724,724,724,0
|
|
20231101,152600,415204867,724,724,724,724,0
|
|
20231101,152500,415204867,724,724,724,724,0
|
|
20231101,152400,415204867,724,724,724,724,0
|
|
20231101,152300,415204867,724,724,724,724,0
|
|
20231101,152200,415204867,724,724,724,724,0
|
|
20231101,152100,415204867,724,724,724,724,0
|
|
20231101,152000,415204867,724,724,724,724,0
|
|
20231101,151900,415204867,724,724,725,723,5780
|
|
20231101,151800,411016453,724,725,725,724,472
|
|
20231101,151700,410674263,724,724,724,721,645
|
|
20231101,151600,410207679,724,725,725,724,50
|
|
20231101,151500,410171439,721,721,722,721,1167
|
|
20231101,151400,409329972,722,722,722,721,707
|
|
20231101,151300,408820192,722,722,722,722,107
|
|
20231101,151200,408742938,721,721,721,721,113
|
|
20231101,151100,408661465,725,721,725,721,532
|
|
20231101,151000,408277889,721,721,721,721,308
|
|
20231101,150900,408055821,721,722,722,720,844
|
|
20231101,150800,407447143,720,724,724,720,383
|
|
20231101,150700,407170269,720,719,720,719,612
|
|
20231101,150600,406729909,720,720,720,720,304
|
|
20231101,150500,406511029,720,720,721,720,1090
|
|
20231101,150400,405726228,720,721,721,720,505
|
|
20231101,150300,405362209,721,722,722,721,2201
|
|
20231101,150200,403775287,721,721,721,721,296
|
|
20231101,150100,403561871,721,721,721,721,642
|
|
20231101,150000,403098989,719,719,722,718,1857
|
|
20231101,145900,401764116,719,720,720,719,2189
|
|
20231101,145800,400189683,720,721,721,720,698
|
|
20231101,145700,399687027,721,721,721,721,582
|
|
20231101,145600,399267405,721,722,722,721,103
|
|
20231101,145500,399193139,720,722,722,720,3271
|
|
20231101,145400,396837477,720,721,721,720,307
|
|
20231101,145300,396616259,720,721,721,720,873
|
|
20231101,145200,395987130,721,721,721,721,669
|
|
20231101,145100,395504781,721,721,721,721,287
|
|
20231101,145000,395297854,723,723,723,723,75
|
|
20231101,144900,395243629,723,722,723,722,680
|
|
20231101,144800,394752323,722,722,722,720,6072
|
|
20231101,144700,390377393,722,723,723,722,620
|
|
20231101,144600,389929143,723,723,723,723,2575
|
|
20231101,144500,388067418,723,725,725,723,720
|
|
20231101,144400,387546554,725,725,725,725,323
|
|
20231101,144300,387312379,726,725,726,725,1121
|
|
20231101,144200,386499653,725,724,725,724,1280
|
|
20231101,144100,385572216,724,724,724,724,3802
|
|
20231101,144000,382819568,724,724,724,724,0
|
|
20231101,143900,382819568,724,725,725,724,974
|
|
20231101,143800,382113783,725,725,725,725,1011
|
|
20231101,143700,381380808,725,725,725,725,0
|
|
20231101,143600,381380808,725,724,725,723,5252
|
|
20231101,143500,377581326,725,725,725,725,694
|
|
20231101,143400,377078176,726,726,726,726,0
|
|
20231101,143300,377078176,726,725,726,725,1364
|
|
20231101,143200,376088276,725,723,725,723,1850
|
|
20231101,143100,374748925,723,724,724,723,535
|
|
20231101,143000,374361783,723,722,723,722,674
|
|
20231101,142900,373874885,723,724,725,723,1391
|
|
20231101,142800,372867085,725,725,725,725,300
|
|
20231101,142700,372649585,727,727,727,727,0
|
|
20231101,142600,372649585,727,722,727,721,866
|
|
20231101,142500,372023690,722,722,722,722,547
|
|
20231101,142400,371628756,722,722,722,722,367
|
|
20231101,142300,371363782,723,723,723,723,627
|
|
20231101,142200,370910461,722,722,722,722,0
|
|
20231101,142100,370910461,722,724,725,722,789
|
|
20231101,142000,370339646,723,722,723,722,379
|
|
20231101,141900,370065641,722,722,722,722,665
|
|
20231101,141800,369585511,722,722,722,722,1087
|
|
20231101,141700,368800697,722,721,722,721,795
|
|
20231101,141600,368226862,721,721,721,721,1252
|
|
20231101,141500,367324170,721,725,725,721,344
|
|
20231101,141400,367075517,726,726,726,726,5
|
|
20231101,141300,367071887,725,722,725,722,13660
|
|
20231101,141200,357182943,722,722,722,722,272
|
|
20231101,141100,356986559,721,720,721,720,1045
|
|
20231101,141000,356233693,719,718,719,718,936
|
|
20231101,140900,355561054,718,719,720,718,1245
|
|
20231101,140800,354666339,718,718,718,718,0
|
|
20231101,140700,354666339,718,720,720,718,406
|
|
20231101,140600,354374147,721,721,721,721,3148
|
|
20231101,140500,352104439,721,722,722,721,837
|
|
20231101,140400,351500715,722,722,722,721,893
|
|
20231101,140300,350856612,724,721,724,721,5000
|
|
20231101,140200,347239619,721,719,722,719,9153
|
|
20231101,140100,340637109,719,717,719,717,407
|
|
20231101,140000,340345090,715,714,716,714,3395
|
|
20231101,135900,337918489,715,715,715,715,389
|
|
20231101,135800,337640354,716,716,716,716,4418
|
|
20231101,135700,334477066,716,720,720,716,598
|
|
20231101,135600,334048506,721,716,721,715,1619
|
|
20231101,135500,332884441,715,717,717,715,2233
|
|
20231101,135400,331286108,715,715,715,715,3201
|
|
20231101,135300,328997393,709,722,722,675,86758
|
|
20231101,135200,267850536,722,724,724,722,2705
|
|
20231101,135100,265897516,724,724,724,724,313
|
|
20231101,135000,265670904,723,723,723,723,310
|
|
20231101,134900,265446774,722,722,724,722,664
|
|
20231101,134800,264966752,724,723,724,723,557
|
|
20231101,134700,264563772,725,726,726,725,300
|
|
20231101,134600,264346172,725,725,725,725,200
|
|
20231101,134500,264201172,725,723,725,723,955
|
|
20231101,134400,263510667,723,722,724,722,1093
|
|
20231101,134300,262721078,723,724,724,722,299
|
|
20231101,134200,262504904,724,723,724,723,384
|
|
20231101,134100,262227171,723,721,723,721,694
|
|
20231101,134000,261726085,723,722,723,722,640
|
|
20231101,133900,261263642,722,722,722,722,1000
|
|
20231101,133800,260541642,722,722,723,722,1589
|
|
20231101,133700,259394059,721,721,721,721,2018
|
|
20231101,133600,257939081,721,721,721,721,1701
|
|
20231101,133500,256712660,722,722,722,722,400
|
|
20231101,133400,256423860,722,721,722,721,880
|
|
20231101,133300,255789099,723,722,723,722,326
|
|
20231101,133200,255553726,723,723,723,722,330
|
|
20231101,133100,255315405,722,722,723,722,7041
|
|
20231101,133000,250231517,722,722,723,722,1477
|
|
20231101,132900,249165112,722,722,722,722,1
|
|
20231101,132800,249164390,722,724,724,722,11570
|
|
20231101,132700,240809951,724,724,724,723,1164
|
|
20231101,132600,239967216,724,725,725,724,6875
|
|
20231101,132500,234983552,726,726,726,726,3874
|
|
20231101,132400,232171028,727,727,727,727,2120
|
|
20231101,132300,230629788,727,727,727,727,1997
|
|
20231101,132200,229177969,726,727,727,726,1281
|
|
20231101,132100,228247294,727,728,728,727,600
|
|
20231101,132000,227810943,727,727,727,726,712
|
|
20231101,131900,227293911,727,727,727,727,790
|
|
20231101,131800,226719581,727,727,727,727,557
|
|
20231101,131700,226314642,727,727,727,727,601
|
|
20231101,131600,225877715,727,727,727,727,339
|
|
20231101,131500,225631262,731,731,731,731,35
|
|
20231101,131400,225605677,733,727,733,726,10197
|
|
20231101,131300,218202273,727,727,727,727,2376
|
|
20231101,131200,216474921,727,727,727,727,812
|
|
20231101,131100,215884597,728,730,730,728,1733
|
|
20231101,131000,214622380,730,730,730,730,0
|
|
20231101,130900,214622380,730,729,730,729,51
|
|
20231101,130800,214585181,728,729,729,728,547
|
|
20231101,130700,214186697,728,728,728,728,637
|
|
20231101,130600,213722961,728,728,728,728,308
|
|
20231101,130500,213498737,729,728,729,728,740
|
|
20231101,130400,212959385,727,728,728,727,346
|
|
20231101,130300,212707792,728,727,728,727,182
|
|
20231101,130200,212575298,727,727,727,726,1631
|
|
20231101,130100,211390038,727,727,728,726,3920
|
|
20231101,130000,208541985,727,727,728,727,723
|
|
20231101,125900,208016247,729,729,729,728,2686
|
|
20231101,125800,206060027,730,731,731,729,10694
|
|
20231101,125700,198255571,731,732,732,731,2017
|
|
20231101,125600,196781126,731,731,732,731,1231
|
|
20231101,125500,195881215,731,732,732,731,539
|
|
20231101,125400,195486956,734,734,734,734,0
|
|
20231101,125300,195486956,734,731,734,731,831
|
|
20231101,125200,194878045,731,732,732,731,924
|
|
20231101,125100,194202600,732,732,732,732,15060
|
|
20231101,125000,183178680,733,734,734,733,13857
|
|
20231101,124900,173021490,734,734,734,734,25
|
|
20231101,124800,173003140,733,733,734,733,963
|
|
20231101,124700,172297241,734,733,734,733,393
|
|
20231101,124600,172009096,735,734,735,734,178
|
|
20231101,124500,171878402,734,734,735,734,7559
|
|
20231101,124400,166330088,734,734,734,734,320
|
|
20231101,124300,166095208,734,734,734,734,2720
|
|
20231101,124200,164098728,735,734,735,734,908
|
|
20231101,124100,163432254,734,734,735,734,8047
|
|
20231101,124000,157525606,734,734,735,734,361
|
|
20231101,123900,157260631,734,734,734,734,825
|
|
20231101,123800,156655081,735,736,736,735,1921
|
|
20231101,123700,155243016,736,736,736,736,400
|
|
20231101,123600,154948616,736,735,736,735,845
|
|
20231101,123500,154326697,734,734,734,734,331
|
|
20231101,123400,154083743,734,734,734,734,1831
|
|
20231101,123300,152739789,734,733,735,733,897
|
|
20231101,123200,152081650,734,734,734,733,823
|
|
20231101,123100,151478164,734,734,734,733,738
|
|
20231101,123000,150937109,734,734,734,734,150
|
|
20231101,122900,150827009,733,734,734,733,1408
|
|
20231101,122800,149794705,733,733,733,733,639
|
|
20231101,122700,149326318,733,734,734,733,606
|
|
20231101,122600,148882119,734,734,734,734,61
|
|
20231101,122500,148837345,733,733,733,733,0
|
|
20231101,122400,148837345,733,733,733,732,598
|
|
20231101,122300,148399216,733,733,733,733,502
|
|
20231101,122200,148031250,733,734,734,733,693
|
|
20231101,122100,147523180,734,734,734,734,353
|
|
20231101,122000,147264078,734,733,734,733,586
|
|
20231101,121900,146834254,733,734,734,733,625
|
|
20231101,121800,146375802,733,733,734,733,1018
|
|
20231101,121700,145629335,733,733,733,733,0
|
|
20231101,121600,145629335,733,734,734,733,140
|
|
20231101,121500,145526675,733,733,733,733,739
|
|
20231101,121400,144984988,734,734,734,733,777
|
|
20231101,121300,144415288,734,734,734,733,605
|
|
20231101,121200,143971564,734,735,735,734,188
|
|
20231101,121100,143833554,736,736,736,736,1
|
|
20231101,121000,143832818,736,736,736,736,436
|
|
20231101,120900,143511922,736,736,736,736,302
|
|
20231101,120800,143289650,736,736,736,736,355
|
|
20231101,120700,143028370,736,736,737,736,571
|
|
20231101,120600,142608110,737,736,737,735,592
|
|
20231101,120500,142172589,736,734,736,734,7037
|
|
20231101,120400,137006933,733,733,734,733,2476
|
|
20231101,120300,135190025,732,733,733,732,425
|
|
20231101,120200,134878842,732,733,734,732,8555
|
|
20231101,120100,128611982,731,732,732,731,665
|
|
20231101,120000,128125817,732,733,733,732,819
|
|
20231101,115900,127525938,734,734,734,734,100
|
|
20231101,115800,127452538,734,734,734,733,1431
|
|
20231101,115700,126403566,734,734,736,734,2455
|
|
20231101,115600,124600534,733,734,735,733,2766
|
|
20231101,115500,122571339,734,735,735,734,1155
|
|
20231101,115400,121723550,735,735,737,735,205
|
|
20231101,115300,121572870,735,735,735,735,501
|
|
20231101,115200,121204635,735,735,735,735,1115
|
|
20231101,115100,120385110,735,736,736,735,76
|
|
20231101,115000,120329247,735,736,736,735,5412
|
|
20231101,114900,116350953,736,737,737,736,344
|
|
20231101,114800,116097768,737,737,737,737,558
|
|
20231101,114700,115686522,737,739,739,737,543
|
|
20231101,114600,115286097,738,738,738,738,401
|
|
20231101,114500,114990159,738,738,738,738,561
|
|
20231101,114400,114576141,739,737,739,737,907
|
|
20231101,114300,113906903,737,737,737,737,15
|
|
20231101,114200,113895848,737,737,737,736,499
|
|
20231101,114100,113528397,737,736,738,736,757
|
|
20231101,114000,112970895,736,737,737,736,372
|
|
20231101,113900,112697036,737,736,737,736,540
|
|
20231101,113800,112299594,737,737,737,737,363
|
|
20231101,113700,112032063,737,737,738,737,338
|
|
20231101,113600,111782956,738,738,738,738,70
|
|
20231101,113500,111731296,738,738,738,737,347
|
|
20231101,113400,111475530,736,736,736,736,719
|
|
20231101,113300,110946346,736,737,737,736,611
|
|
20231101,113200,110496639,738,736,738,736,1500
|
|
20231101,113100,109390286,735,736,736,735,802
|
|
20231101,113000,108800316,735,736,736,735,2570
|
|
20231101,112900,106909232,736,737,737,736,3210
|
|
20231101,112800,104545778,738,737,738,737,764
|
|
20231101,112700,103982709,737,738,738,737,1299
|
|
20231101,112600,103025295,738,737,738,737,754
|
|
20231101,112500,102469176,738,738,738,738,582
|
|
20231101,112400,102039660,738,739,739,738,619
|
|
20231101,112300,101582837,739,739,739,739,136
|
|
20231101,112200,101482333,741,741,741,741,86
|
|
20231101,112100,101418607,743,741,743,741,1144
|
|
20231101,112000,100569453,743,739,743,737,3534
|
|
20231101,111900,97961990,739,739,739,739,392
|
|
20231101,111800,97672302,739,740,740,739,301
|
|
20231101,111700,97449856,740,740,740,740,620
|
|
20231101,111600,96991056,742,742,742,742,0
|
|
20231101,111500,96991056,742,742,742,741,4384
|
|
20231101,111400,93742506,742,741,742,741,280
|
|
20231101,111300,93535020,742,741,742,741,587
|
|
20231101,111200,93099953,740,741,741,740,512
|
|
20231101,111100,92720923,740,739,740,739,992
|
|
20231101,111000,91987527,740,740,740,740,110
|
|
20231101,110900,91906127,740,740,740,740,1342
|
|
20231101,110800,90913047,741,742,742,740,275
|
|
20231101,110700,90709544,741,742,742,741,737
|
|
20231101,110600,90163426,743,742,743,742,102
|
|
20231101,110500,90087741,742,742,742,741,642
|
|
20231101,110400,89611916,741,741,741,741,622
|
|
20231101,110300,89151014,741,742,742,741,392
|
|
20231101,110200,88860427,742,742,742,742,379
|
|
20231101,110100,88579209,743,743,743,743,939
|
|
20231101,110000,87881532,743,743,743,741,933
|
|
20231101,105900,87189875,743,742,743,741,1175
|
|
20231101,105800,86318086,743,741,743,741,773
|
|
20231101,105700,85745093,742,742,742,742,0
|
|
20231101,105600,85745093,742,741,746,741,664
|
|
20231101,105500,85252564,749,740,749,740,1780
|
|
20231101,105400,83927031,741,743,744,741,2664
|
|
20231101,105300,81951182,748,748,748,748,15
|
|
20231101,105200,81939962,749,742,749,742,1655
|
|
20231101,105100,80710847,742,742,742,742,612
|
|
20231101,105000,80256743,743,743,743,743,105
|
|
20231101,104900,80178728,743,743,743,743,279
|
|
20231101,104800,79971431,743,744,744,743,2925
|
|
20231101,104700,77798152,744,746,746,744,2778
|
|
20231101,104600,75726955,746,747,747,746,403
|
|
20231101,104500,75426215,747,749,749,746,3793
|
|
20231101,104400,72594350,748,744,770,744,4099
|
|
20231101,104300,69493688,744,744,744,744,270
|
|
20231101,104200,69292808,743,746,746,743,3634
|
|
20231101,104100,66585090,746,746,746,746,292
|
|
20231101,104000,66367258,747,745,747,745,975
|
|
20231101,103900,65639891,745,745,745,745,416
|
|
20231101,103800,65329971,744,744,744,744,624
|
|
20231101,103700,64865715,744,745,745,744,617
|
|
20231101,103600,64406391,746,747,747,744,257
|
|
20231101,103500,64215178,748,744,748,744,512
|
|
20231101,103400,63834074,744,745,745,744,480
|
|
20231101,103300,63476952,745,749,749,744,6258
|
|
20231101,103200,58794183,749,750,750,749,3118
|
|
20231101,103100,56455714,749,751,751,749,1398
|
|
20231101,103000,55406994,751,751,764,750,2744
|
|
20231101,102900,53333429,755,750,755,750,587
|
|
20231101,102800,52892874,750,750,750,750,307
|
|
20231101,102700,52662624,750,751,751,750,757
|
|
20231101,102600,52094672,751,751,751,751,1026
|
|
20231101,102500,51324146,752,751,752,751,542
|
|
20231101,102400,50916835,750,750,750,750,0
|
|
20231101,102300,50916835,750,753,753,750,5059
|
|
20231101,102200,47115215,755,755,756,753,6498
|
|
20231101,102100,42212452,755,756,758,755,557
|
|
20231101,102000,41791361,758,758,758,757,4432
|
|
20231101,101900,38433201,757,759,759,757,305
|
|
20231101,101800,38202038,758,759,760,758,1164
|
|
20231101,101700,37319181,758,759,759,758,336
|
|
20231101,101600,37064172,761,761,761,761,462
|
|
20231101,101500,36712590,762,763,763,762,42
|
|
20231101,101400,36680578,763,763,763,763,4
|
|
20231101,101300,36677526,762,761,762,761,737
|
|
20231101,101200,36116293,761,760,761,760,540
|
|
20231101,101100,35705651,761,761,761,760,376
|
|
20231101,101000,35419800,760,762,762,760,656
|
|
20231101,100900,34920822,762,762,762,762,804
|
|
20231101,100800,34308174,762,763,764,762,676
|
|
20231101,100700,33792507,762,763,763,762,998
|
|
20231101,100600,33032004,764,764,764,764,7
|
|
20231101,100500,33026656,765,765,765,765,847
|
|
20231101,100400,32378701,766,766,766,766,3
|
|
20231101,100300,32376403,766,766,766,766,127
|
|
20231101,100200,32279121,766,767,767,766,2000
|
|
20231101,100100,30746184,770,770,770,770,110
|
|
20231101,100000,30661484,770,767,770,767,6
|
|
20231101,095900,30656873,770,770,770,770,0
|
|
20231101,095800,30656873,770,770,770,770,0
|
|
20231101,095700,30656873,770,766,770,766,4406
|
|
20231101,095600,27271868,766,766,766,766,105
|
|
20231101,095500,27191438,766,766,766,766,30
|
|
20231101,095400,27168458,766,766,766,766,200
|
|
20231101,095300,27015258,766,766,766,766,0
|
|
20231101,095200,27015258,766,766,766,766,552
|
|
20231101,095100,26592426,766,766,766,766,29
|
|
20231101,095000,26570212,766,766,766,766,0
|
|
20231101,094900,26570212,766,766,766,766,0
|
|
20231101,094800,26570212,766,766,766,766,0
|
|
20231101,094700,26570212,766,766,766,766,1
|
|
20231101,094600,26569446,766,766,766,766,10
|
|
20231101,094500,26561786,766,766,766,766,1502
|
|
20231101,094400,25411254,767,767,767,767,1111
|
|
20231101,094300,24559117,771,768,771,768,129
|
|
20231101,094200,24459976,772,772,772,772,1
|
|
20231101,094100,24459204,772,772,772,772,0
|
|
20231101,094000,24459204,772,772,772,772,1
|
|
20231101,093900,24458432,772,772,772,772,259
|
|
20231101,093800,24258484,772,767,772,767,999
|
|
20231101,093700,23492236,768,772,772,768,762
|
|
20231101,093600,22906316,768,772,772,768,422
|
|
20231101,093500,22582208,772,775,775,770,31
|
|
20231101,093400,22558322,775,775,775,775,50
|
|
20231101,093300,22519572,776,776,776,775,93
|
|
20231101,093200,22447495,776,776,776,776,1001
|
|
20231101,093100,21670719,776,774,776,774,502
|
|
20231101,093000,21281468,774,774,774,774,2
|
|
20231101,092900,21279920,770,767,770,767,2547
|
|
20231101,092800,19324287,767,767,767,767,0
|
|
20231101,092700,19324287,767,766,767,766,821
|
|
20231101,092600,18695389,762,762,762,762,700
|
|
20231101,092500,18161989,767,766,767,762,121
|
|
20231101,092400,18069335,766,762,766,762,169
|
|
20231101,092300,17940385,766,766,766,766,7
|
|
20231101,092200,17935023,767,767,767,767,289
|
|
20231101,092100,17713360,767,761,767,761,21
|
|
20231101,092000,17697289,761,761,761,761,995
|
|
20231101,091900,16940094,768,768,768,768,12
|
|
20231101,091800,16930878,768,768,768,768,0
|
|
20231101,091700,16930878,768,768,768,768,6
|
|
20231101,091600,16926270,767,764,767,764,16
|
|
20231101,091500,16914043,764,764,764,764,0
|
|
20231101,091400,16914043,764,761,764,758,7227
|
|
20231101,091300,11414593,761,762,762,761,3714
|
|
20231101,091200,8587107,764,764,764,761,440
|
|
20231101,091100,8252129,761,761,761,761,4000
|
|
20231101,091000,5208129,761,761,761,761,1
|
|
20231101,090900,5207368,755,755,755,755,581
|
|
20231101,090800,4768713,755,756,756,755,146
|
|
20231101,090700,4658338,756,761,761,756,415
|
|
20231101,090600,4342693,761,761,761,761,1
|
|
20231101,090500,4341932,757,761,761,757,14
|
|
20231101,090400,4331326,761,756,761,756,161
|
|
20231101,090300,4209128,761,761,761,761,3
|
|
20231101,090200,4206845,762,762,762,762,0
|
|
20231101,090100,4206845,762,751,762,751,3749
|
|
20231101,090000,1383107,752,749,752,749,1843
|