709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,204600,291634745,756,756,756,756,11702
|
|
20231102,204500,291634745,756,756,756,756,0
|
|
20231102,204400,291634745,756,756,756,756,0
|
|
20231102,204300,291634745,756,756,756,756,0
|
|
20231102,204200,291634745,756,756,756,756,0
|
|
20231102,204100,291634745,756,756,756,756,0
|
|
20231102,204000,291634745,756,756,756,756,0
|
|
20231102,203900,291634745,756,756,756,756,0
|
|
20231102,203800,291634745,756,756,756,756,0
|
|
20231102,203700,291634745,756,756,756,756,0
|
|
20231102,203600,291634745,756,756,756,756,0
|
|
20231102,203500,291634745,756,756,756,756,0
|
|
20231102,203400,291634745,756,756,756,756,0
|
|
20231102,203300,291634745,756,756,756,756,0
|
|
20231102,203200,291634745,756,756,756,756,0
|
|
20231102,203100,291634745,756,756,756,756,0
|
|
20231102,203000,291634745,756,756,756,756,0
|
|
20231102,202900,291634745,756,756,756,756,0
|
|
20231102,202800,291634745,756,756,756,756,0
|
|
20231102,202700,291634745,756,756,756,756,0
|
|
20231102,202600,291634745,756,756,756,756,0
|
|
20231102,202500,291634745,756,756,756,756,0
|
|
20231102,202400,291634745,756,756,756,756,0
|
|
20231102,202300,291634745,756,756,756,756,0
|
|
20231102,202200,291634745,756,756,756,756,0
|
|
20231102,202100,291634745,756,756,756,756,0
|
|
20231102,202000,291634745,756,756,756,756,0
|
|
20231102,201900,291634745,756,756,756,756,0
|
|
20231102,201800,291634745,756,756,756,756,0
|
|
20231102,201700,291634745,756,756,756,756,0
|
|
20231102,201600,291634745,756,756,756,756,11702
|
|
20231102,201500,291634745,756,756,756,756,0
|
|
20231102,201400,291634745,756,756,756,756,0
|
|
20231102,201300,291634745,756,756,756,756,0
|
|
20231102,201200,291634745,756,756,756,756,0
|
|
20231102,201100,291634745,756,756,756,756,0
|
|
20231102,201000,291634745,756,756,756,756,0
|
|
20231102,200900,291634745,756,756,756,756,0
|
|
20231102,200800,291634745,756,756,756,756,0
|
|
20231102,200700,291634745,756,756,756,756,0
|
|
20231102,200600,291634745,756,756,756,756,0
|
|
20231102,200500,291634745,756,756,756,756,0
|
|
20231102,200400,291634745,756,756,756,756,0
|
|
20231102,200300,291634745,756,756,756,756,0
|
|
20231102,200200,291634745,756,756,756,756,0
|
|
20231102,200100,291634745,756,756,756,756,0
|
|
20231102,200000,291634745,756,756,756,756,0
|
|
20231102,195900,291634745,756,756,756,756,0
|
|
20231102,195800,291634745,756,756,756,756,0
|
|
20231102,195700,291634745,756,756,756,756,0
|
|
20231102,195600,291634745,756,756,756,756,0
|
|
20231102,195500,291634745,756,756,756,756,0
|
|
20231102,195400,291634745,756,756,756,756,0
|
|
20231102,195300,291634745,756,756,756,756,0
|
|
20231102,195200,291634745,756,756,756,756,0
|
|
20231102,195100,291634745,756,756,756,756,0
|
|
20231102,195000,291634745,756,756,756,756,0
|
|
20231102,194900,291634745,756,756,756,756,0
|
|
20231102,194800,291634745,756,756,756,756,0
|
|
20231102,194700,291634745,756,756,756,756,0
|
|
20231102,194600,291634745,756,756,756,756,11702
|
|
20231102,194500,291634745,756,756,756,756,0
|
|
20231102,194400,291634745,756,756,756,756,0
|
|
20231102,194300,291634745,756,756,756,756,0
|
|
20231102,194200,291634745,756,756,756,756,0
|
|
20231102,194100,291634745,756,756,756,756,0
|
|
20231102,194000,291634745,756,756,756,756,0
|
|
20231102,193900,291634745,756,756,756,756,0
|
|
20231102,193800,291634745,756,756,756,756,0
|
|
20231102,193700,291634745,756,756,756,756,0
|
|
20231102,193600,291634745,756,756,756,756,0
|
|
20231102,193500,291634745,756,756,756,756,0
|
|
20231102,193400,291634745,756,756,756,756,0
|
|
20231102,193300,291634745,756,756,756,756,0
|
|
20231102,193200,291634745,756,756,756,756,0
|
|
20231102,193100,291634745,756,756,756,756,0
|
|
20231102,193000,291634745,756,756,756,756,0
|
|
20231102,192900,291634745,756,756,756,756,0
|
|
20231102,192800,291634745,756,756,756,756,0
|
|
20231102,192700,291634745,756,756,756,756,0
|
|
20231102,192600,291634745,756,756,756,756,0
|
|
20231102,192500,291634745,756,756,756,756,0
|
|
20231102,192400,291634745,756,756,756,756,0
|
|
20231102,192300,291634745,756,756,756,756,0
|
|
20231102,192200,291634745,756,756,756,756,0
|
|
20231102,192100,291634745,756,756,756,756,0
|
|
20231102,192000,291634745,756,756,756,756,0
|
|
20231102,191900,291634745,756,756,756,756,0
|
|
20231102,191800,291634745,756,756,756,756,0
|
|
20231102,191700,291634745,756,756,756,756,0
|
|
20231102,191600,291634745,756,756,756,756,11702
|
|
20231102,191500,291634745,756,756,756,756,0
|
|
20231102,191400,291634745,756,756,756,756,0
|
|
20231102,191300,291634745,756,756,756,756,0
|
|
20231102,191200,291634745,756,756,756,756,0
|
|
20231102,191100,291634745,756,756,756,756,0
|
|
20231102,191000,291634745,756,756,756,756,0
|
|
20231102,190900,291634745,756,756,756,756,0
|
|
20231102,190800,291634745,756,756,756,756,0
|
|
20231102,190700,291634745,756,756,756,756,0
|
|
20231102,190600,291634745,756,756,756,756,0
|
|
20231102,190500,291634745,756,756,756,756,0
|
|
20231102,190400,291634745,756,756,756,756,0
|
|
20231102,190300,291634745,756,756,756,756,0
|
|
20231102,190200,291634745,756,756,756,756,0
|
|
20231102,190100,291634745,756,756,756,756,0
|
|
20231102,190000,291634745,756,756,756,756,0
|
|
20231102,185900,291634745,756,756,756,756,0
|
|
20231102,185800,291634745,756,756,756,756,0
|
|
20231102,185700,291634745,756,756,756,756,0
|
|
20231102,185600,291634745,756,756,756,756,0
|
|
20231102,185500,291634745,756,756,756,756,0
|
|
20231102,185400,291634745,756,756,756,756,0
|
|
20231102,185300,291634745,756,756,756,756,0
|
|
20231102,185200,291634745,756,756,756,756,0
|
|
20231102,185100,291634745,756,756,756,756,0
|
|
20231102,185000,291634745,756,756,756,756,0
|
|
20231102,184900,291634745,756,756,756,756,0
|
|
20231102,184800,291634745,756,756,756,756,0
|
|
20231102,184700,291634745,756,756,756,756,0
|
|
20231102,184600,291634745,756,756,756,756,11702
|
|
20231102,184500,291634745,756,756,756,756,0
|
|
20231102,184400,291634745,756,756,756,756,0
|
|
20231102,184300,291634745,756,756,756,756,0
|
|
20231102,184200,291634745,756,756,756,756,0
|
|
20231102,184100,291634745,756,756,756,756,0
|
|
20231102,184000,291634745,756,756,756,756,0
|
|
20231102,183900,291634745,756,756,756,756,0
|
|
20231102,183800,291634745,756,756,756,756,0
|
|
20231102,183700,291634745,756,756,756,756,0
|
|
20231102,183600,291634745,756,756,756,756,0
|
|
20231102,183500,291634745,756,756,756,756,0
|
|
20231102,183400,291634745,756,756,756,756,0
|
|
20231102,183300,291634745,756,756,756,756,0
|
|
20231102,183200,291634745,756,756,756,756,0
|
|
20231102,183100,291634745,756,756,756,756,0
|
|
20231102,183000,291634745,756,756,756,756,0
|
|
20231102,182900,291634745,756,756,756,756,0
|
|
20231102,182800,291634745,756,756,756,756,0
|
|
20231102,182700,291634745,756,756,756,756,0
|
|
20231102,182600,291634745,756,756,756,756,0
|
|
20231102,182500,291634745,756,756,756,756,0
|
|
20231102,182400,291634745,756,756,756,756,0
|
|
20231102,182300,291634745,756,756,756,756,0
|
|
20231102,182200,291634745,756,756,756,756,0
|
|
20231102,182100,291634745,756,756,756,756,0
|
|
20231102,182000,291634745,756,756,756,756,0
|
|
20231102,181900,291634745,756,756,756,756,0
|
|
20231102,181800,291634745,756,756,756,756,0
|
|
20231102,181700,291634745,756,756,756,756,0
|
|
20231102,181600,291634745,756,756,756,756,11702
|
|
20231102,181500,291634745,756,756,756,756,0
|
|
20231102,181400,291634745,756,756,756,756,0
|
|
20231102,181300,291634745,756,756,756,756,0
|
|
20231102,181200,291634745,756,756,756,756,0
|
|
20231102,181100,291634745,756,756,756,756,0
|
|
20231102,181000,291634745,756,756,756,756,0
|
|
20231102,180900,291634745,756,756,756,756,0
|
|
20231102,180800,291634745,756,756,756,756,0
|
|
20231102,180700,291634745,756,756,756,756,0
|
|
20231102,180600,291634745,756,756,756,756,0
|
|
20231102,180500,291634745,756,756,756,756,0
|
|
20231102,180400,291634745,756,756,756,756,0
|
|
20231102,180300,291634745,756,756,756,756,0
|
|
20231102,180200,291634745,756,756,756,756,0
|
|
20231102,180100,291634745,756,756,756,756,0
|
|
20231102,180000,291634745,756,756,756,756,0
|
|
20231102,175900,291634745,756,756,756,756,0
|
|
20231102,175800,291634745,756,756,756,756,0
|
|
20231102,175700,291634745,756,756,756,756,0
|
|
20231102,175600,291634745,756,756,756,756,0
|
|
20231102,175500,291634745,756,756,756,756,0
|
|
20231102,175400,291634745,756,756,756,756,0
|
|
20231102,175300,291634745,756,756,756,756,0
|
|
20231102,175200,291634745,756,756,756,756,0
|
|
20231102,175100,291634745,756,756,756,756,0
|
|
20231102,175000,291634745,756,756,756,756,0
|
|
20231102,174900,291634745,756,756,756,756,0
|
|
20231102,174800,291634745,756,756,756,756,0
|
|
20231102,174700,291634745,756,756,756,756,0
|
|
20231102,174600,291634745,756,756,756,756,11702
|
|
20231102,174500,291634745,756,756,756,756,0
|
|
20231102,174400,291634745,756,756,756,756,0
|
|
20231102,174300,291634745,756,756,756,756,0
|
|
20231102,174200,291634745,756,756,756,756,0
|
|
20231102,174100,291634745,756,756,756,756,0
|
|
20231102,174000,291634745,756,756,756,756,0
|
|
20231102,173900,291634745,756,756,756,756,0
|
|
20231102,173800,291634745,756,756,756,756,0
|
|
20231102,173700,291634745,756,756,756,756,0
|
|
20231102,173600,291634745,756,756,756,756,0
|
|
20231102,173500,291634745,756,756,756,756,0
|
|
20231102,173400,291634745,756,756,756,756,0
|
|
20231102,173300,291634745,756,756,756,756,0
|
|
20231102,173200,291634745,756,756,756,756,0
|
|
20231102,173100,291634745,756,756,756,756,0
|
|
20231102,173000,291634745,756,756,756,756,0
|
|
20231102,172900,291634745,756,756,756,756,0
|
|
20231102,172800,291634745,756,756,756,756,0
|
|
20231102,172700,291634745,756,756,756,756,0
|
|
20231102,172600,291634745,756,756,756,756,0
|
|
20231102,172500,291634745,756,756,756,756,0
|
|
20231102,172400,291634745,756,756,756,756,0
|
|
20231102,172300,291634745,756,756,756,756,0
|
|
20231102,172200,291634745,756,756,756,756,0
|
|
20231102,172100,291634745,756,756,756,756,0
|
|
20231102,172000,291634745,756,756,756,756,0
|
|
20231102,171900,291634745,756,756,756,756,0
|
|
20231102,171800,291634745,756,756,756,756,0
|
|
20231102,171700,291634745,756,756,756,756,0
|
|
20231102,171600,291634745,756,756,756,756,11702
|
|
20231102,171500,291634745,756,756,756,756,0
|
|
20231102,171400,291634745,756,756,756,756,0
|
|
20231102,171300,291634745,756,756,756,756,0
|
|
20231102,171200,291634745,756,756,756,756,0
|
|
20231102,171100,291634745,756,756,756,756,0
|
|
20231102,171000,291634745,756,756,756,756,0
|
|
20231102,170900,291634745,756,756,756,756,0
|
|
20231102,170800,291634745,756,756,756,756,0
|
|
20231102,170700,291634745,756,756,756,756,0
|
|
20231102,170600,291634745,756,756,756,756,0
|
|
20231102,170500,291634745,756,756,756,756,0
|
|
20231102,170400,291634745,756,756,756,756,0
|
|
20231102,170300,291634745,756,756,756,756,0
|
|
20231102,170200,291634745,756,756,756,756,0
|
|
20231102,170100,291634745,756,756,756,756,0
|
|
20231102,170000,291634745,756,756,756,756,0
|
|
20231102,165900,291634745,756,756,756,756,0
|
|
20231102,165800,291634745,756,756,756,756,0
|
|
20231102,165700,291634745,756,756,756,756,0
|
|
20231102,165600,291634745,756,756,756,756,0
|
|
20231102,165500,291634745,756,756,756,756,0
|
|
20231102,165400,291634745,756,756,756,756,0
|
|
20231102,165300,291634745,756,756,756,756,0
|
|
20231102,165200,291634745,756,756,756,756,0
|
|
20231102,165100,291634745,756,756,756,756,0
|
|
20231102,165000,291634745,756,756,756,756,0
|
|
20231102,164900,291634745,756,756,756,756,0
|
|
20231102,164800,291634745,756,756,756,756,0
|
|
20231102,164700,291634745,756,756,756,756,0
|
|
20231102,164600,291634745,756,756,756,756,11702
|
|
20231102,164500,291634745,756,756,756,756,0
|
|
20231102,164400,291634745,756,756,756,756,0
|
|
20231102,164300,291634745,756,756,756,756,0
|
|
20231102,164200,291634745,756,756,756,756,0
|
|
20231102,164100,291634745,756,756,756,756,0
|
|
20231102,164000,291634745,756,756,756,756,0
|
|
20231102,163900,291634745,756,756,756,756,0
|
|
20231102,163800,291634745,756,756,756,756,0
|
|
20231102,163700,291634745,756,756,756,756,0
|
|
20231102,163600,291634745,756,756,756,756,0
|
|
20231102,163500,291634745,756,756,756,756,0
|
|
20231102,163400,291634745,756,756,756,756,0
|
|
20231102,163300,291634745,756,756,756,756,0
|
|
20231102,163200,291634745,756,756,756,756,0
|
|
20231102,163100,291634745,756,756,756,756,0
|
|
20231102,163000,291634745,756,756,756,756,0
|
|
20231102,162900,291634745,756,756,756,756,0
|
|
20231102,162800,291634745,756,756,756,756,0
|
|
20231102,162700,291634745,756,756,756,756,0
|
|
20231102,162600,291634745,756,756,756,756,0
|
|
20231102,162500,291634745,756,756,756,756,0
|
|
20231102,162400,291634745,756,756,756,756,0
|
|
20231102,162300,291634745,756,756,756,756,0
|
|
20231102,162200,291634745,756,756,756,756,0
|
|
20231102,162100,291634745,756,756,756,756,0
|
|
20231102,162000,291634745,756,756,756,756,0
|
|
20231102,161900,291634745,756,756,756,756,0
|
|
20231102,161800,291634745,756,756,756,756,0
|
|
20231102,161700,291634745,756,756,756,756,0
|
|
20231102,161600,291634745,756,756,756,756,11702
|
|
20231102,161500,291634745,756,756,756,756,0
|
|
20231102,161400,291634745,756,756,756,756,0
|
|
20231102,161300,291634745,756,756,756,756,0
|
|
20231102,161200,291634745,756,756,756,756,0
|
|
20231102,161100,291634745,756,756,756,756,0
|
|
20231102,161000,291634745,756,756,756,756,0
|
|
20231102,160900,291634745,756,756,756,756,0
|
|
20231102,160800,291634745,756,756,756,756,0
|
|
20231102,160700,291634745,756,756,756,756,0
|
|
20231102,160600,291634745,756,756,756,756,0
|
|
20231102,160500,291634745,756,756,756,756,0
|
|
20231102,160400,291634745,756,756,756,756,0
|
|
20231102,160300,291634745,756,756,756,756,0
|
|
20231102,160200,291634745,756,756,756,756,0
|
|
20231102,160100,291634745,756,756,756,756,0
|
|
20231102,160000,291634745,756,756,756,756,0
|
|
20231102,155900,291634745,756,756,756,756,0
|
|
20231102,155800,291634745,756,756,756,756,0
|
|
20231102,155700,291634745,756,756,756,756,0
|
|
20231102,155600,291634745,756,756,756,756,0
|
|
20231102,155500,291634745,756,756,756,756,0
|
|
20231102,155400,291634745,756,756,756,756,0
|
|
20231102,155300,291634745,756,756,756,756,0
|
|
20231102,155200,291634745,756,756,756,756,0
|
|
20231102,155100,291634745,756,756,756,756,0
|
|
20231102,155000,291634745,756,756,756,756,0
|
|
20231102,154900,291634745,756,756,756,756,0
|
|
20231102,154800,291634745,756,756,756,756,0
|
|
20231102,154700,291634745,756,756,756,756,0
|
|
20231102,154600,291634745,756,756,756,756,11702
|
|
20231102,154500,291634745,756,756,756,756,0
|
|
20231102,154400,291634745,756,756,756,756,0
|
|
20231102,154300,291634745,756,756,756,756,0
|
|
20231102,154200,291634745,756,756,756,756,0
|
|
20231102,154100,291634745,756,756,756,756,0
|
|
20231102,154000,291634745,756,756,756,756,0
|
|
20231102,153900,291634745,756,756,756,756,0
|
|
20231102,153800,291634745,756,756,756,756,0
|
|
20231102,153700,291634745,756,756,756,756,0
|
|
20231102,153600,291634745,756,756,756,756,0
|
|
20231102,153500,291634745,756,756,756,756,0
|
|
20231102,153400,291634745,756,756,756,756,0
|
|
20231102,153300,291634745,756,756,756,756,0
|
|
20231102,153200,291634745,756,756,756,756,0
|
|
20231102,153100,291634745,756,756,756,756,0
|
|
20231102,153000,291634745,756,756,756,756,11702
|
|
20231102,152900,282788033,756,756,756,756,0
|
|
20231102,152800,282788033,756,756,756,756,0
|
|
20231102,152700,282788033,756,756,756,756,0
|
|
20231102,152600,282788033,756,756,756,756,0
|
|
20231102,152500,282788033,756,756,756,756,0
|
|
20231102,152400,282788033,756,756,756,756,0
|
|
20231102,152300,282788033,756,756,756,756,0
|
|
20231102,152200,282788033,756,756,756,756,0
|
|
20231102,152100,282788033,756,756,756,756,0
|
|
20231102,152000,282788033,756,756,756,756,0
|
|
20231102,151900,282788033,756,756,756,756,1576
|
|
20231102,151800,281596577,756,759,759,756,1031
|
|
20231102,151700,280815788,760,760,760,760,1000
|
|
20231102,151600,280055788,760,760,760,760,0
|
|
20231102,151500,280055788,760,760,762,760,28
|
|
20231102,151400,280034485,763,763,763,763,0
|
|
20231102,151300,280034485,763,763,763,763,0
|
|
20231102,151200,280034485,763,762,763,762,14947
|
|
20231102,151100,268639148,761,761,761,761,0
|
|
20231102,151000,268639148,761,761,761,761,2251
|
|
20231102,150900,266926137,759,759,759,759,110
|
|
20231102,150800,266842647,759,759,759,759,0
|
|
20231102,150700,266842647,759,759,759,759,9
|
|
20231102,150600,266835816,759,760,760,759,10
|
|
20231102,150500,266828225,761,760,761,759,9
|
|
20231102,150400,266821389,761,761,761,761,0
|
|
20231102,150300,266821389,761,761,762,761,239
|
|
20231102,150200,266639503,761,761,761,761,794
|
|
20231102,150100,266035269,760,760,760,760,80
|
|
20231102,150000,265974469,760,760,760,760,0
|
|
20231102,145900,265974469,760,761,761,760,419
|
|
20231102,145800,265656018,762,762,762,762,2
|
|
20231102,145700,265654494,762,762,762,762,0
|
|
20231102,145600,265654494,762,759,762,759,4622
|
|
20231102,145500,262142516,760,760,760,760,1
|
|
20231102,145400,262141756,758,758,758,758,0
|
|
20231102,145300,262141756,758,758,758,758,0
|
|
20231102,145200,262141756,758,758,758,758,103
|
|
20231102,145100,262063682,758,758,758,758,1
|
|
20231102,145000,262062924,758,758,758,758,1130
|
|
20231102,144900,261206384,758,760,760,758,8000
|
|
20231102,144800,255138112,760,760,760,760,2500
|
|
20231102,144700,253238112,760,760,760,760,0
|
|
20231102,144600,253238112,760,760,760,760,0
|
|
20231102,144500,253238112,760,760,760,760,2000
|
|
20231102,144400,251718112,760,761,761,760,501
|
|
20231102,144300,251336852,761,761,761,761,0
|
|
20231102,144200,251336852,761,760,761,760,915
|
|
20231102,144100,250641450,760,760,760,760,0
|
|
20231102,144000,250641450,760,760,760,760,629
|
|
20231102,143900,250163410,762,760,762,760,1001
|
|
20231102,143800,249402648,762,762,762,762,0
|
|
20231102,143700,249402648,762,761,762,761,1005
|
|
20231102,143600,248636843,761,761,761,761,0
|
|
20231102,143500,248636843,761,761,761,761,11
|
|
20231102,143400,248628472,762,762,762,762,0
|
|
20231102,143300,248628472,762,760,762,760,158
|
|
20231102,143200,248508382,760,760,760,760,0
|
|
20231102,143100,248508382,760,760,760,760,0
|
|
20231102,143000,248508382,760,760,760,760,0
|
|
20231102,142900,248508382,760,760,760,760,0
|
|
20231102,142800,248508382,760,760,760,760,0
|
|
20231102,142700,248508382,760,760,760,760,3
|
|
20231102,142600,248506102,761,761,761,761,0
|
|
20231102,142500,248506102,761,761,761,761,500
|
|
20231102,142400,248125602,760,760,760,760,0
|
|
20231102,142300,248125602,760,760,760,760,0
|
|
20231102,142200,248125602,760,761,761,760,600
|
|
20231102,142100,247669599,761,761,761,761,4
|
|
20231102,142000,247666555,761,761,761,761,797
|
|
20231102,141900,247060038,761,761,761,761,0
|
|
20231102,141800,247060038,761,762,762,761,2056
|
|
20231102,141700,245493422,761,761,761,761,67
|
|
20231102,141600,245442435,761,761,761,761,0
|
|
20231102,141500,245442435,761,761,761,761,1831
|
|
20231102,141400,244049044,760,760,760,760,0
|
|
20231102,141300,244049044,760,760,760,760,0
|
|
20231102,141200,244049044,760,760,760,760,311
|
|
20231102,141100,243812684,761,761,761,761,0
|
|
20231102,141000,243812684,761,761,761,761,0
|
|
20231102,140900,243812684,761,761,761,761,0
|
|
20231102,140800,243812684,761,761,761,761,1
|
|
20231102,140700,243811923,760,760,760,760,66
|
|
20231102,140600,243761763,760,760,760,760,0
|
|
20231102,140500,243761763,760,758,760,754,1201
|
|
20231102,140400,242852400,760,760,760,760,0
|
|
20231102,140300,242852400,760,759,760,759,5264
|
|
20231102,140200,238852660,759,759,759,759,0
|
|
20231102,140100,238852660,759,760,760,759,5200
|
|
20231102,140000,234900760,760,760,760,760,3669
|
|
20231102,135900,232112320,759,759,759,759,23
|
|
20231102,135800,232094863,759,759,759,759,1
|
|
20231102,135700,232094104,759,759,759,759,0
|
|
20231102,135600,232094104,759,759,759,759,98
|
|
20231102,135500,232019722,760,760,760,760,0
|
|
20231102,135400,232019722,760,760,760,760,30
|
|
20231102,135300,231996922,759,759,759,759,0
|
|
20231102,135200,231996922,759,759,759,759,3
|
|
20231102,135100,231994645,760,760,760,760,200
|
|
20231102,135000,231842645,759,759,759,759,1000
|
|
20231102,134900,231083645,758,758,758,758,0
|
|
20231102,134800,231083645,758,758,758,758,1
|
|
20231102,134700,231082887,758,758,758,758,0
|
|
20231102,134600,231082887,758,758,758,758,0
|
|
20231102,134500,231082887,758,758,758,758,500
|
|
20231102,134400,230703887,758,758,758,758,0
|
|
20231102,134300,230703887,758,760,760,758,31
|
|
20231102,134200,230680387,758,758,758,758,3606
|
|
20231102,134100,227947039,758,757,758,757,100
|
|
20231102,134000,227871282,757,757,757,757,1957
|
|
20231102,133900,226389833,757,757,757,757,1500
|
|
20231102,133800,225254333,758,757,758,757,565
|
|
20231102,133700,224826606,757,757,757,757,724
|
|
20231102,133600,224278538,757,757,757,757,0
|
|
20231102,133500,224278538,757,757,757,757,1297
|
|
20231102,133400,223296709,753,753,753,753,0
|
|
20231102,133300,223296709,753,753,753,753,0
|
|
20231102,133200,223296709,753,756,756,753,801
|
|
20231102,133100,222693166,755,755,755,755,0
|
|
20231102,133000,222693166,755,755,755,755,0
|
|
20231102,132900,222693166,755,757,757,755,52
|
|
20231102,132800,222653902,755,755,755,755,0
|
|
20231102,132700,222653902,755,755,755,755,0
|
|
20231102,132600,222653902,755,755,755,755,0
|
|
20231102,132500,222653902,755,755,755,755,0
|
|
20231102,132400,222653902,755,755,755,755,1
|
|
20231102,132300,222653147,754,754,754,754,0
|
|
20231102,132200,222653147,754,754,754,754,100
|
|
20231102,132100,222577747,753,753,753,753,0
|
|
20231102,132000,222577747,753,758,758,753,1601
|
|
20231102,131900,221372189,753,757,757,753,1342
|
|
20231102,131800,220360838,758,758,758,758,0
|
|
20231102,131700,220360838,758,758,758,758,52
|
|
20231102,131600,220321422,758,758,759,758,562
|
|
20231102,131500,219895425,758,758,758,758,500
|
|
20231102,131400,219516425,758,758,758,758,16
|
|
20231102,131300,219504297,760,760,760,760,900
|
|
20231102,131200,218820297,761,761,761,761,0
|
|
20231102,131100,218820297,761,761,761,761,0
|
|
20231102,131000,218820297,761,761,761,761,0
|
|
20231102,130900,218820297,761,760,761,760,373
|
|
20231102,130800,218536555,761,761,761,761,0
|
|
20231102,130700,218536555,761,761,761,761,1
|
|
20231102,130600,218535794,760,760,760,760,1003
|
|
20231102,130500,217773514,761,761,761,761,1998
|
|
20231102,130400,216253036,763,763,763,763,0
|
|
20231102,130300,216253036,763,763,763,763,0
|
|
20231102,130200,216253036,763,764,764,763,159
|
|
20231102,130100,216131660,764,764,764,764,130
|
|
20231102,130000,216032340,764,764,764,764,0
|
|
20231102,125900,216032340,764,764,764,764,0
|
|
20231102,125800,216032340,764,764,764,764,0
|
|
20231102,125700,216032340,764,764,764,764,1
|
|
20231102,125600,216031576,764,764,764,764,0
|
|
20231102,125500,216031576,764,764,764,764,100
|
|
20231102,125400,215955176,765,765,765,765,0
|
|
20231102,125300,215955176,765,764,765,764,2627
|
|
20231102,125200,213948124,763,763,763,763,4105
|
|
20231102,125100,210816009,762,759,762,759,17983
|
|
20231102,125000,197146542,758,758,758,758,0
|
|
20231102,124900,197146542,758,758,758,758,16
|
|
20231102,124800,197134414,758,758,758,758,600
|
|
20231102,124700,196679614,759,759,759,759,0
|
|
20231102,124600,196679614,759,758,759,758,4
|
|
20231102,124500,196676579,758,758,758,758,60
|
|
20231102,124400,196631099,758,759,759,758,61
|
|
20231102,124300,196584860,760,760,760,760,891
|
|
20231102,124200,195907700,760,761,762,760,1836
|
|
20231102,124100,194509030,762,762,762,762,0
|
|
20231102,124000,194509030,762,762,762,762,0
|
|
20231102,123900,194509030,762,762,762,762,0
|
|
20231102,123800,194509030,762,762,762,762,0
|
|
20231102,123700,194509030,762,762,762,762,50
|
|
20231102,123600,194470930,762,762,762,762,1
|
|
20231102,123500,194470168,762,761,762,761,2000
|
|
20231102,123400,192946468,761,761,761,761,0
|
|
20231102,123300,192946468,761,761,761,761,18
|
|
20231102,123200,192932770,761,761,761,761,0
|
|
20231102,123100,192932770,761,761,761,761,180
|
|
20231102,123000,192795790,762,761,762,761,274
|
|
20231102,122900,192587243,761,761,761,761,109
|
|
20231102,122800,192504294,761,761,761,761,550
|
|
20231102,122700,192085744,761,760,761,753,1751
|
|
20231102,122600,190754140,761,761,761,761,0
|
|
20231102,122500,190754140,761,760,761,760,318
|
|
20231102,122400,190512200,760,760,760,760,2
|
|
20231102,122300,190510680,760,757,760,757,16784
|
|
20231102,122200,177778443,747,754,754,747,742
|
|
20231102,122100,177222080,757,757,757,757,0
|
|
20231102,122000,177222080,757,757,757,757,0
|
|
20231102,121900,177222080,757,757,757,757,0
|
|
20231102,121800,177222080,757,757,757,757,0
|
|
20231102,121700,177222080,757,756,757,756,2
|
|
20231102,121600,177220567,753,753,753,753,0
|
|
20231102,121500,177220567,753,753,753,753,0
|
|
20231102,121400,177220567,753,753,753,753,0
|
|
20231102,121300,177220567,753,753,753,753,320
|
|
20231102,121200,176979607,754,754,754,754,0
|
|
20231102,121100,176979607,754,754,754,754,250
|
|
20231102,121000,176791107,760,760,760,760,0
|
|
20231102,120900,176791107,760,760,760,760,250
|
|
20231102,120800,176601107,760,760,760,760,0
|
|
20231102,120700,176601107,760,760,760,760,20
|
|
20231102,120600,176585907,761,761,761,761,0
|
|
20231102,120500,176585907,761,761,761,761,0
|
|
20231102,120400,176585907,761,761,761,761,2
|
|
20231102,120300,176584385,762,762,762,762,500
|
|
20231102,120200,176203385,750,758,758,750,4500
|
|
20231102,120100,172806070,758,758,758,758,0
|
|
20231102,120000,172806070,758,758,758,758,0
|
|
20231102,115900,172806070,758,758,758,758,8
|
|
20231102,115800,172800006,764,764,764,764,500
|
|
20231102,115700,172418006,764,764,764,764,0
|
|
20231102,115600,172418006,764,764,764,764,0
|
|
20231102,115500,172418006,764,764,764,764,2
|
|
20231102,115400,172416478,758,758,758,758,0
|
|
20231102,115300,172416478,758,759,759,758,910
|
|
20231102,115200,171725837,759,759,759,759,0
|
|
20231102,115100,171725837,759,760,760,759,789
|
|
20231102,115000,171126979,761,761,761,761,0
|
|
20231102,114900,171126979,761,765,765,761,3805
|
|
20231102,114800,168230730,765,765,765,765,0
|
|
20231102,114700,168230730,765,765,765,765,0
|
|
20231102,114600,168230730,765,765,765,765,2
|
|
20231102,114500,168229200,761,761,761,761,2
|
|
20231102,114400,168227678,761,761,761,761,0
|
|
20231102,114300,168227678,761,761,761,761,0
|
|
20231102,114200,168227678,761,761,761,761,2750
|
|
20231102,114100,166134928,761,765,765,761,9
|
|
20231102,114000,166128063,765,765,765,765,0
|
|
20231102,113900,166128063,765,765,765,765,2817
|
|
20231102,113800,163973058,764,761,764,760,14167
|
|
20231102,113700,153173397,761,760,761,760,364
|
|
20231102,113600,152896756,760,760,760,760,69
|
|
20231102,113500,152844316,760,760,760,760,668
|
|
20231102,113400,152336636,760,760,760,760,700
|
|
20231102,113300,151804636,760,760,760,760,0
|
|
20231102,113200,151804636,760,760,760,760,0
|
|
20231102,113100,151804636,760,760,760,760,10
|
|
20231102,113000,151797036,760,760,760,760,1
|
|
20231102,112900,151796276,759,759,759,759,300
|
|
20231102,112800,151568576,762,762,762,762,0
|
|
20231102,112700,151568576,762,762,762,762,174
|
|
20231102,112600,151435988,764,764,764,764,0
|
|
20231102,112500,151435988,764,764,764,764,106
|
|
20231102,112400,151355004,763,763,763,763,3401
|
|
20231102,112300,148760041,764,764,764,764,0
|
|
20231102,112200,148760041,764,764,764,764,700
|
|
20231102,112100,148225241,765,765,765,765,1
|
|
20231102,112000,148224476,761,761,761,761,0
|
|
20231102,111900,148224476,761,765,765,761,1069
|
|
20231102,111800,147410947,766,766,766,766,0
|
|
20231102,111700,147410947,766,763,766,763,7139
|
|
20231102,111600,141955800,762,762,762,762,1710
|
|
20231102,111500,140652780,761,757,761,757,17154
|
|
20231102,111400,127644119,757,757,757,757,1
|
|
20231102,111300,127643362,757,757,757,757,101
|
|
20231102,111200,127566905,757,757,757,757,1
|
|
20231102,111100,127566148,757,757,757,757,233
|
|
20231102,111000,127389767,757,759,759,757,122
|
|
20231102,110900,127297389,759,759,759,759,2
|
|
20231102,110800,127295871,757,757,757,756,2792
|
|
20231102,110700,125184372,756,757,757,756,6548
|
|
20231102,110600,120233513,757,758,758,757,135
|
|
20231102,110500,120131313,759,761,761,759,20
|
|
20231102,110400,120116124,761,761,761,761,0
|
|
20231102,110300,120116124,761,761,761,761,11
|
|
20231102,110200,120107753,761,761,761,761,40
|
|
20231102,110100,120077313,761,762,762,761,500
|
|
20231102,110000,119696513,762,762,762,761,737
|
|
20231102,105900,119135119,762,761,762,761,101
|
|
20231102,105800,119058158,762,762,762,762,3
|
|
20231102,105700,119055872,761,761,761,761,0
|
|
20231102,105600,119055872,761,761,761,761,96
|
|
20231102,105500,118982816,761,760,761,760,14
|
|
20231102,105400,118972172,761,760,761,760,10
|
|
20231102,105300,118964571,761,761,761,760,201
|
|
20231102,105200,118811726,761,762,762,761,438
|
|
20231102,105100,118478006,762,761,762,761,1147
|
|
20231102,105000,117604520,761,761,761,761,0
|
|
20231102,104900,117604520,761,761,761,761,1
|
|
20231102,104800,117603759,760,761,761,760,26
|
|
20231102,104700,117583998,760,760,760,760,25
|
|
20231102,104600,117564998,760,760,760,760,430
|
|
20231102,104500,117238198,760,761,761,760,4
|
|
20231102,104400,117235157,762,762,763,762,501
|
|
20231102,104300,116853097,762,763,763,762,68
|
|
20231102,104200,116801277,763,761,763,761,412
|
|
20231102,104100,116486945,762,761,762,751,4783
|
|
20231102,104000,112870013,761,762,765,746,4912
|
|
20231102,103900,109155875,762,763,765,757,2373
|
|
20231102,103800,107341414,763,763,763,763,4
|
|
20231102,103700,107338362,765,761,765,761,4752
|
|
20231102,103600,103719725,761,762,762,753,243
|
|
20231102,103500,103535231,762,759,762,759,852
|
|
20231102,103400,102886307,762,763,763,762,3451
|
|
20231102,103300,100256616,762,763,763,762,3464
|
|
20231102,103200,97613685,763,759,763,759,8345
|
|
20231102,103100,91261503,759,760,760,759,11
|
|
20231102,103000,91253153,760,750,760,749,10298
|
|
20231102,102900,83460242,749,749,749,749,263
|
|
20231102,102800,83263255,746,747,749,742,782
|
|
20231102,102700,82680239,746,746,746,746,10
|
|
20231102,102600,82672779,746,751,751,746,20
|
|
20231102,102500,82657771,752,752,752,752,0
|
|
20231102,102400,82657771,752,755,755,752,3461
|
|
20231102,102300,80054922,755,755,755,755,1860
|
|
20231102,102200,78650622,755,755,755,754,2846
|
|
20231102,102100,76501893,753,754,755,753,1110
|
|
20231102,102000,75665858,753,753,755,752,7446
|
|
20231102,101900,70050740,753,753,753,753,6
|
|
20231102,101800,70046222,749,750,750,749,16
|
|
20231102,101700,70034237,754,749,754,749,8466
|
|
20231102,101600,63685370,749,749,749,749,153
|
|
20231102,101500,63570773,748,749,749,748,55
|
|
20231102,101400,63529583,749,749,749,749,36
|
|
20231102,101300,63502619,750,746,750,746,5815
|
|
20231102,101200,59154522,746,744,746,744,1789
|
|
20231102,101100,57820875,742,742,742,742,3
|
|
20231102,101000,57818649,743,743,743,743,383
|
|
20231102,100900,57534080,743,743,743,743,0
|
|
20231102,100800,57534080,743,743,743,743,0
|
|
20231102,100700,57534080,743,743,743,743,0
|
|
20231102,100600,57534080,743,741,743,740,3518
|
|
20231102,100500,54929225,740,744,744,740,511
|
|
20231102,100400,54550893,744,744,744,744,3
|
|
20231102,100300,54548661,740,745,747,740,2236
|
|
20231102,100200,52882717,745,744,745,744,3510
|
|
20231102,100100,50268767,744,744,744,744,10
|
|
20231102,100000,50261327,744,744,744,744,25
|
|
20231102,095900,50242727,744,744,744,744,200
|
|
20231102,095800,50093927,745,745,745,745,0
|
|
20231102,095700,50093927,745,740,745,740,7684
|
|
20231102,095600,44393209,736,736,736,736,0
|
|
20231102,095500,44393209,736,738,738,736,3093
|
|
20231102,095400,42113377,738,738,738,738,0
|
|
20231102,095300,42113377,738,739,739,738,45
|
|
20231102,095200,42080166,738,738,738,738,16
|
|
20231102,095100,42068358,738,738,738,738,0
|
|
20231102,095000,42068358,738,738,738,738,1
|
|
20231102,094900,42067620,741,740,741,740,1010
|
|
20231102,094800,41320155,740,740,740,740,0
|
|
20231102,094700,41320155,740,739,740,739,290
|
|
20231102,094600,41105645,739,739,739,739,0
|
|
20231102,094500,41105645,739,739,739,739,10
|
|
20231102,094400,41098255,738,738,738,738,30
|
|
20231102,094300,41076115,739,739,739,739,499
|
|
20231102,094200,40707354,739,739,739,739,9
|
|
20231102,094100,40700703,739,739,739,739,191
|
|
20231102,094000,40559554,742,740,742,736,510
|
|
20231102,093900,40181770,740,735,740,735,1062
|
|
20231102,093800,39397149,738,738,738,738,272
|
|
20231102,093700,39196413,735,734,735,734,1153
|
|
20231102,093600,38350075,734,739,743,733,3801
|
|
20231102,093500,35558911,739,739,739,739,1300
|
|
20231102,093400,34598211,744,739,744,739,4431
|
|
20231102,093300,31319104,739,738,739,738,97
|
|
20231102,093200,31247517,738,739,739,738,4
|
|
20231102,093100,31244562,739,738,740,738,2034
|
|
20231102,093000,29741359,739,738,739,738,714
|
|
20231102,092900,29213945,738,738,738,738,1578
|
|
20231102,092800,28049381,737,734,737,734,6957
|
|
20231102,092700,22926084,734,728,734,728,12
|
|
20231102,092600,22917304,728,727,728,727,66
|
|
20231102,092500,22869276,727,731,731,727,125
|
|
20231102,092400,22778374,731,731,731,731,300
|
|
20231102,092300,22559074,733,733,733,731,73
|
|
20231102,092200,22505589,735,735,735,735,1
|
|
20231102,092100,22504854,736,734,737,734,3019
|
|
20231102,092000,20282835,734,733,734,733,1373
|
|
20231102,091900,19275123,728,728,728,728,0
|
|
20231102,091800,19275123,728,728,728,728,0
|
|
20231102,091700,19275123,728,728,733,728,202
|
|
20231102,091600,19128062,732,728,732,728,1009
|
|
20231102,091500,18393470,731,728,731,728,13
|
|
20231102,091400,18383976,730,730,730,730,11
|
|
20231102,091300,18375946,728,729,729,728,972
|
|
20231102,091200,17667839,730,730,730,730,0
|
|
20231102,091100,17667839,730,730,730,730,21
|
|
20231102,091000,17652509,733,732,733,732,1790
|
|
20231102,090900,16341284,730,729,730,729,4000
|
|
20231102,090800,13424284,725,726,726,725,700
|
|
20231102,090700,12916565,725,727,727,725,2305
|
|
20231102,090600,11243440,731,730,731,730,3674
|
|
20231102,090500,8560920,727,727,728,727,2317
|
|
20231102,090400,6876383,727,730,730,724,5321
|
|
20231102,090300,3010838,730,730,730,730,4
|
|
20231102,090200,3007918,730,730,730,730,5
|
|
20231102,090100,3004268,730,729,730,729,868
|
|
20231102,090000,2371346,727,721,727,721,3279
|