595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185200,188424778,451,451,451,451,12085
|
|
20231102,185100,188424778,451,451,451,451,0
|
|
20231102,185000,188424778,451,451,451,451,0
|
|
20231102,184900,188424778,451,451,451,451,0
|
|
20231102,184800,188424778,451,451,451,451,0
|
|
20231102,184700,188424778,451,451,451,451,0
|
|
20231102,184600,188424778,451,451,451,451,0
|
|
20231102,184500,188424778,451,451,451,451,0
|
|
20231102,184400,188424778,451,451,451,451,0
|
|
20231102,184300,188424778,451,451,451,451,0
|
|
20231102,184200,188424778,451,451,451,451,0
|
|
20231102,184100,188424778,451,451,451,451,0
|
|
20231102,184000,188424778,451,451,451,451,0
|
|
20231102,183900,188424778,451,451,451,451,0
|
|
20231102,183800,188424778,451,451,451,451,0
|
|
20231102,183700,188424778,451,451,451,451,0
|
|
20231102,183600,188424778,451,451,451,451,0
|
|
20231102,183500,188424778,451,451,451,451,0
|
|
20231102,183400,188424778,451,451,451,451,0
|
|
20231102,183300,188424778,451,451,451,451,0
|
|
20231102,183200,188424778,451,451,451,451,0
|
|
20231102,183100,188424778,451,451,451,451,0
|
|
20231102,183000,188424778,451,451,451,451,0
|
|
20231102,182900,188424778,451,451,451,451,0
|
|
20231102,182800,188424778,451,451,451,451,0
|
|
20231102,182700,188424778,451,451,451,451,0
|
|
20231102,182600,188424778,451,451,451,451,0
|
|
20231102,182500,188424778,451,451,451,451,0
|
|
20231102,182400,188424778,451,451,451,451,0
|
|
20231102,182300,188424778,451,451,451,451,0
|
|
20231102,182200,188424778,451,451,451,451,12085
|
|
20231102,182100,188424778,451,451,451,451,0
|
|
20231102,182000,188424778,451,451,451,451,0
|
|
20231102,181900,188424778,451,451,451,451,0
|
|
20231102,181800,188424778,451,451,451,451,0
|
|
20231102,181700,188424778,451,451,451,451,0
|
|
20231102,181600,188424778,451,451,451,451,0
|
|
20231102,181500,188424778,451,451,451,451,0
|
|
20231102,181400,188424778,451,451,451,451,0
|
|
20231102,181300,188424778,451,451,451,451,0
|
|
20231102,181200,188424778,451,451,451,451,0
|
|
20231102,181100,188424778,451,451,451,451,0
|
|
20231102,181000,188424778,451,451,451,451,0
|
|
20231102,180900,188424778,451,451,451,451,0
|
|
20231102,180800,188424778,451,451,451,451,0
|
|
20231102,180700,188424778,451,451,451,451,0
|
|
20231102,180600,188424778,451,451,451,451,0
|
|
20231102,180500,188424778,451,451,451,451,0
|
|
20231102,180400,188424778,451,451,451,451,0
|
|
20231102,180300,188424778,451,451,451,451,0
|
|
20231102,180200,188424778,451,451,451,451,0
|
|
20231102,180100,188424778,451,451,451,451,0
|
|
20231102,180000,188424778,451,451,451,451,0
|
|
20231102,175900,188424778,451,451,451,451,0
|
|
20231102,175800,188424778,451,451,451,451,0
|
|
20231102,175700,188424778,451,451,451,451,0
|
|
20231102,175600,188424778,451,451,451,451,0
|
|
20231102,175500,188424778,451,451,451,451,0
|
|
20231102,175400,188424778,451,451,451,451,0
|
|
20231102,175300,188424778,451,451,451,451,0
|
|
20231102,175200,188424778,451,451,451,451,12085
|
|
20231102,175100,188424778,451,451,451,451,0
|
|
20231102,175000,188424778,451,451,451,451,0
|
|
20231102,174900,188424778,451,451,451,451,0
|
|
20231102,174800,188424778,451,451,451,451,0
|
|
20231102,174700,188424778,451,451,451,451,0
|
|
20231102,174600,188424778,451,451,451,451,0
|
|
20231102,174500,188424778,451,451,451,451,0
|
|
20231102,174400,188424778,451,451,451,451,0
|
|
20231102,174300,188424778,451,451,451,451,0
|
|
20231102,174200,188424778,451,451,451,451,0
|
|
20231102,174100,188424778,451,451,451,451,0
|
|
20231102,174000,188424778,451,451,451,451,0
|
|
20231102,173900,188424778,451,451,451,451,0
|
|
20231102,173800,188424778,451,451,451,451,0
|
|
20231102,173700,188424778,451,451,451,451,0
|
|
20231102,173600,188424778,451,451,451,451,0
|
|
20231102,173500,188424778,451,451,451,451,0
|
|
20231102,173400,188424778,451,451,451,451,0
|
|
20231102,173300,188424778,451,451,451,451,0
|
|
20231102,173200,188424778,451,451,451,451,0
|
|
20231102,173100,188424778,451,451,451,451,0
|
|
20231102,173000,188424778,451,451,451,451,0
|
|
20231102,172900,188424778,451,451,451,451,0
|
|
20231102,172800,188424778,451,451,451,451,0
|
|
20231102,172700,188424778,451,451,451,451,0
|
|
20231102,172600,188424778,451,451,451,451,0
|
|
20231102,172500,188424778,451,451,451,451,0
|
|
20231102,172400,188424778,451,451,451,451,0
|
|
20231102,172300,188424778,451,451,451,451,0
|
|
20231102,172200,188424778,451,451,451,451,12085
|
|
20231102,172100,188424778,451,451,451,451,0
|
|
20231102,172000,188424778,451,451,451,451,0
|
|
20231102,171900,188424778,451,451,451,451,0
|
|
20231102,171800,188424778,451,451,451,451,0
|
|
20231102,171700,188424778,451,451,451,451,0
|
|
20231102,171600,188424778,451,451,451,451,0
|
|
20231102,171500,188424778,451,451,451,451,0
|
|
20231102,171400,188424778,451,451,451,451,0
|
|
20231102,171300,188424778,451,451,451,451,0
|
|
20231102,171200,188424778,451,451,451,451,0
|
|
20231102,171100,188424778,451,451,451,451,0
|
|
20231102,171000,188424778,451,451,451,451,0
|
|
20231102,170900,188424778,451,451,451,451,0
|
|
20231102,170800,188424778,451,451,451,451,0
|
|
20231102,170700,188424778,451,451,451,451,0
|
|
20231102,170600,188424778,451,451,451,451,0
|
|
20231102,170500,188424778,451,451,451,451,0
|
|
20231102,170400,188424778,451,451,451,451,0
|
|
20231102,170300,188424778,451,451,451,451,0
|
|
20231102,170200,188424778,451,451,451,451,0
|
|
20231102,170100,188424778,451,451,451,451,0
|
|
20231102,170000,188424778,451,451,451,451,0
|
|
20231102,165900,188424778,451,451,451,451,0
|
|
20231102,165800,188424778,451,451,451,451,0
|
|
20231102,165700,188424778,451,451,451,451,0
|
|
20231102,165600,188424778,451,451,451,451,0
|
|
20231102,165500,188424778,451,451,451,451,0
|
|
20231102,165400,188424778,451,451,451,451,0
|
|
20231102,165300,188424778,451,451,451,451,0
|
|
20231102,165200,188424778,451,451,451,451,12085
|
|
20231102,165100,188424778,451,451,451,451,0
|
|
20231102,165000,188424778,451,451,451,451,0
|
|
20231102,164900,188424778,451,451,451,451,0
|
|
20231102,164800,188424778,451,451,451,451,0
|
|
20231102,164700,188424778,451,451,451,451,0
|
|
20231102,164600,188424778,451,451,451,451,0
|
|
20231102,164500,188424778,451,451,451,451,0
|
|
20231102,164400,188424778,451,451,451,451,0
|
|
20231102,164300,188424778,451,451,451,451,0
|
|
20231102,164200,188424778,451,451,451,451,0
|
|
20231102,164100,188424778,451,451,451,451,0
|
|
20231102,164000,188424778,451,451,451,451,0
|
|
20231102,163900,188424778,451,451,451,451,0
|
|
20231102,163800,188424778,451,451,451,451,0
|
|
20231102,163700,188424778,451,451,451,451,0
|
|
20231102,163600,188424778,451,451,451,451,0
|
|
20231102,163500,188424778,451,451,451,451,0
|
|
20231102,163400,188424778,451,451,451,451,0
|
|
20231102,163300,188424778,451,451,451,451,0
|
|
20231102,163200,188424778,451,451,451,451,0
|
|
20231102,163100,188424778,451,451,451,451,0
|
|
20231102,163000,188424778,451,451,451,451,0
|
|
20231102,162900,188424778,451,451,451,451,0
|
|
20231102,162800,188424778,451,451,451,451,0
|
|
20231102,162700,188424778,451,451,451,451,0
|
|
20231102,162600,188424778,451,451,451,451,0
|
|
20231102,162500,188424778,451,451,451,451,0
|
|
20231102,162400,188424778,451,451,451,451,0
|
|
20231102,162300,188424778,451,451,451,451,0
|
|
20231102,162200,188424778,451,451,451,451,12085
|
|
20231102,162100,188424778,451,451,451,451,0
|
|
20231102,162000,188424778,451,451,451,451,0
|
|
20231102,161900,188424778,451,451,451,451,0
|
|
20231102,161800,188424778,451,451,451,451,0
|
|
20231102,161700,188424778,451,451,451,451,0
|
|
20231102,161600,188424778,451,451,451,451,0
|
|
20231102,161500,188424778,451,451,451,451,0
|
|
20231102,161400,188424778,451,451,451,451,0
|
|
20231102,161300,188424778,451,451,451,451,0
|
|
20231102,161200,188424778,451,451,451,451,0
|
|
20231102,161100,188424778,451,451,451,451,0
|
|
20231102,161000,188424778,451,451,451,451,0
|
|
20231102,160900,188424778,451,451,451,451,0
|
|
20231102,160800,188424778,451,451,451,451,0
|
|
20231102,160700,188424778,451,451,451,451,0
|
|
20231102,160600,188424778,451,451,451,451,0
|
|
20231102,160500,188424778,451,451,451,451,0
|
|
20231102,160400,188424778,451,451,451,451,0
|
|
20231102,160300,188424778,451,451,451,451,0
|
|
20231102,160200,188424778,451,451,451,451,0
|
|
20231102,160100,188424778,451,451,451,451,0
|
|
20231102,160000,188424778,451,451,451,451,0
|
|
20231102,155900,188424778,451,451,451,451,0
|
|
20231102,155800,188424778,451,451,451,451,0
|
|
20231102,155700,188424778,451,451,451,451,0
|
|
20231102,155600,188424778,451,451,451,451,0
|
|
20231102,155500,188424778,451,451,451,451,0
|
|
20231102,155400,188424778,451,451,451,451,0
|
|
20231102,155300,188424778,451,451,451,451,0
|
|
20231102,155200,188424778,451,451,451,451,12085
|
|
20231102,155100,188424778,451,451,451,451,0
|
|
20231102,155000,188424778,451,451,451,451,0
|
|
20231102,154900,188424778,451,451,451,451,0
|
|
20231102,154800,188424778,451,451,451,451,0
|
|
20231102,154700,188424778,451,451,451,451,0
|
|
20231102,154600,188424778,451,451,451,451,0
|
|
20231102,154500,188424778,451,451,451,451,0
|
|
20231102,154400,188424778,451,451,451,451,0
|
|
20231102,154300,188424778,451,451,451,451,0
|
|
20231102,154200,188424778,451,451,451,451,0
|
|
20231102,154100,188424778,451,451,451,451,0
|
|
20231102,154000,188424778,451,451,451,451,0
|
|
20231102,153900,188424778,451,451,451,451,0
|
|
20231102,153800,188424778,451,451,451,451,0
|
|
20231102,153700,188424778,451,451,451,451,0
|
|
20231102,153600,188424778,451,451,451,451,0
|
|
20231102,153500,188424778,451,451,451,451,0
|
|
20231102,153400,188424778,451,451,451,451,0
|
|
20231102,153300,188424778,451,451,451,451,0
|
|
20231102,153200,188424778,451,451,451,451,0
|
|
20231102,153100,188424778,451,451,451,451,0
|
|
20231102,153000,188424778,451,451,451,451,12085
|
|
20231102,152900,182974443,455,455,455,455,0
|
|
20231102,152800,182974443,455,455,455,455,0
|
|
20231102,152700,182974443,455,455,455,455,0
|
|
20231102,152600,182974443,455,455,455,455,0
|
|
20231102,152500,182974443,455,455,455,455,0
|
|
20231102,152400,182974443,455,455,455,455,0
|
|
20231102,152300,182974443,455,455,455,455,0
|
|
20231102,152200,182974443,455,455,455,455,0
|
|
20231102,152100,182974443,455,455,455,455,0
|
|
20231102,152000,182974443,455,455,455,455,0
|
|
20231102,151900,182974443,455,455,455,455,0
|
|
20231102,151800,182974443,455,455,455,455,288
|
|
20231102,151700,182843403,454,454,454,454,884
|
|
20231102,151600,182442067,454,454,454,454,14
|
|
20231102,151500,182435711,454,453,454,453,833
|
|
20231102,151400,182058337,455,455,455,455,24
|
|
20231102,151300,182047417,452,455,455,452,403
|
|
20231102,151200,181864055,455,455,455,455,26
|
|
20231102,151100,181852225,455,455,455,455,24
|
|
20231102,151000,181841305,456,456,456,452,1597
|
|
20231102,150900,181118447,456,456,456,456,26
|
|
20231102,150800,181106591,456,456,456,456,65
|
|
20231102,150700,181076951,457,455,457,455,327
|
|
20231102,150600,180927855,457,457,457,457,14
|
|
20231102,150500,180921457,452,457,457,452,1014
|
|
20231102,150400,180463059,457,457,457,457,490
|
|
20231102,150300,180239129,457,456,457,456,1214
|
|
20231102,150200,179685531,456,456,456,456,14
|
|
20231102,150100,179679147,456,455,456,455,5234
|
|
20231102,150000,177296294,456,455,456,455,5046
|
|
20231102,145900,175000320,455,455,455,454,261
|
|
20231102,145800,174881801,454,454,454,454,631
|
|
20231102,145700,174595327,454,454,454,454,25
|
|
20231102,145600,174583977,454,454,454,454,15
|
|
20231102,145500,174577167,454,454,454,454,16
|
|
20231102,145400,174569903,454,454,454,454,14
|
|
20231102,145300,174563547,454,452,454,452,3210
|
|
20231102,145200,173110414,453,453,453,453,32
|
|
20231102,145100,173095918,453,451,453,451,186
|
|
20231102,145000,173012002,453,452,453,452,2968
|
|
20231102,144900,171670452,452,452,452,452,18
|
|
20231102,144800,171662316,452,451,452,451,15
|
|
20231102,144700,171655537,452,452,452,451,3634
|
|
20231102,144600,170014589,453,453,453,453,14
|
|
20231102,144500,170008247,453,453,453,453,14
|
|
20231102,144400,170001905,453,453,453,453,14
|
|
20231102,144300,169995563,453,453,453,453,14
|
|
20231102,144200,169989221,453,453,453,453,124
|
|
20231102,144100,169933049,453,453,453,453,14
|
|
20231102,144000,169926707,451,453,453,451,359
|
|
20231102,143900,169764670,453,453,453,453,214
|
|
20231102,143800,169667728,454,454,454,454,275
|
|
20231102,143700,169542878,454,454,454,454,14
|
|
20231102,143600,169536522,454,451,454,451,66
|
|
20231102,143500,169506711,454,454,454,454,14
|
|
20231102,143400,169500355,454,454,454,454,814
|
|
20231102,143300,169130799,454,454,454,454,14
|
|
20231102,143200,169124443,450,455,455,450,24508
|
|
20231102,143100,158070822,455,455,455,455,14
|
|
20231102,143000,158064452,455,455,455,455,14
|
|
20231102,142900,158058082,455,455,455,455,14
|
|
20231102,142800,158051712,455,455,455,455,14
|
|
20231102,142700,158045342,455,455,455,455,14
|
|
20231102,142600,158038972,455,455,455,455,14
|
|
20231102,142500,158032602,455,455,455,455,657
|
|
20231102,142400,157733667,455,455,455,455,214
|
|
20231102,142300,157636297,455,455,455,455,14
|
|
20231102,142200,157629927,455,455,455,455,14
|
|
20231102,142100,157623557,455,454,455,454,74
|
|
20231102,142000,157589947,455,455,455,455,14
|
|
20231102,141900,157583577,455,455,455,455,14
|
|
20231102,141800,157577207,454,454,454,454,609
|
|
20231102,141700,157300721,454,454,454,454,14
|
|
20231102,141600,157294365,455,455,455,455,14
|
|
20231102,141500,157287995,455,455,455,455,14
|
|
20231102,141400,157281625,455,455,455,455,14
|
|
20231102,141300,157275255,455,454,455,454,15
|
|
20231102,141200,157268431,455,455,455,455,14
|
|
20231102,141100,157262061,455,455,455,455,14
|
|
20231102,141000,157255691,455,455,455,455,14
|
|
20231102,140900,157249321,455,455,455,455,14
|
|
20231102,140800,157242951,455,455,455,455,14
|
|
20231102,140700,157236581,455,455,455,455,14
|
|
20231102,140600,157230211,455,455,455,455,14
|
|
20231102,140500,157223841,455,455,455,455,415
|
|
20231102,140400,157035016,455,455,455,455,14
|
|
20231102,140300,157028646,455,455,455,455,14
|
|
20231102,140200,157022276,455,455,455,455,14
|
|
20231102,140100,157015906,455,455,455,455,44
|
|
20231102,140000,156995886,455,455,455,455,14
|
|
20231102,135900,156989516,456,456,456,456,14
|
|
20231102,135800,156983132,456,456,456,456,14
|
|
20231102,135700,156976748,456,456,456,456,14
|
|
20231102,135600,156970364,456,456,456,456,14
|
|
20231102,135500,156963980,456,455,456,455,14
|
|
20231102,135400,156957606,455,455,456,455,166
|
|
20231102,135300,156881963,455,455,456,455,17
|
|
20231102,135200,156874214,456,456,456,456,14
|
|
20231102,135100,156867830,456,456,456,456,15
|
|
20231102,135000,156860990,456,456,456,456,14
|
|
20231102,134900,156854606,452,453,453,452,7618
|
|
20231102,134800,153410525,455,455,455,454,525
|
|
20231102,134700,153171661,455,455,455,455,14
|
|
20231102,134600,153165291,455,455,455,455,14
|
|
20231102,134500,153158921,455,455,455,455,514
|
|
20231102,134400,152925051,455,455,455,455,14
|
|
20231102,134300,152918681,455,455,455,455,14
|
|
20231102,134200,152912311,455,455,455,455,14
|
|
20231102,134100,152905941,455,455,455,455,14
|
|
20231102,134000,152899571,455,455,455,454,17
|
|
20231102,133900,152891837,455,453,455,453,38
|
|
20231102,133800,152874593,453,456,456,453,77
|
|
20231102,133700,152839670,456,456,456,456,14
|
|
20231102,133600,152833286,456,456,456,456,14
|
|
20231102,133500,152826902,456,455,456,455,14
|
|
20231102,133400,152820521,456,456,456,456,14
|
|
20231102,133300,152814137,456,455,456,455,14
|
|
20231102,133200,152807754,455,456,456,455,15
|
|
20231102,133100,152800915,456,456,456,456,15
|
|
20231102,133000,152794075,456,456,456,456,27
|
|
20231102,132900,152781763,456,456,456,456,14
|
|
20231102,132800,152775379,456,456,456,456,14
|
|
20231102,132700,152768995,456,456,456,456,14
|
|
20231102,132600,152762611,456,456,456,456,14
|
|
20231102,132500,152756227,456,456,456,452,516
|
|
20231102,132400,152522616,452,455,457,452,4516
|
|
20231102,132300,150476767,457,456,457,456,14
|
|
20231102,132200,150470376,456,456,456,456,14
|
|
20231102,132100,150463992,456,456,456,456,14
|
|
20231102,132000,150457608,456,456,456,456,64
|
|
20231102,131900,150428424,456,457,457,456,15
|
|
20231102,131800,150421570,457,457,457,457,14
|
|
20231102,131700,150415172,457,457,457,457,14
|
|
20231102,131600,150408774,457,454,457,454,1014
|
|
20231102,131500,149948376,457,457,457,457,14
|
|
20231102,131400,149941978,457,457,457,457,14
|
|
20231102,131300,149935580,457,457,457,457,14
|
|
20231102,131200,149929182,457,456,457,456,14
|
|
20231102,131100,149922785,456,456,456,456,14
|
|
20231102,131000,149916401,456,453,456,453,825
|
|
20231102,130900,149542634,456,456,456,456,14
|
|
20231102,130800,149536250,453,457,457,453,4580
|
|
20231102,130700,147461411,457,457,457,457,14
|
|
20231102,130600,147455013,457,456,457,452,2014
|
|
20231102,130500,146542632,457,457,457,457,25
|
|
20231102,130400,146531207,457,457,457,457,115
|
|
20231102,130300,146478652,457,457,457,457,34
|
|
20231102,130200,146463114,457,457,457,457,15
|
|
20231102,130100,146456259,455,457,457,455,16
|
|
20231102,130000,146448951,457,457,457,457,15
|
|
20231102,125900,146442096,455,457,457,455,15
|
|
20231102,125800,146435243,457,458,458,457,159
|
|
20231102,125700,146362466,458,458,458,458,14
|
|
20231102,125600,146356054,458,459,459,458,73
|
|
20231102,125500,146322595,458,458,458,458,99
|
|
20231102,125400,146277253,459,459,459,459,14
|
|
20231102,125300,146270827,459,459,459,459,14
|
|
20231102,125200,146264401,459,459,459,459,20
|
|
20231102,125100,146255221,459,458,459,458,17
|
|
20231102,125000,146247421,459,457,459,457,303
|
|
20231102,124900,146108910,457,457,458,457,25
|
|
20231102,124800,146097476,458,458,458,457,34
|
|
20231102,124700,146081909,454,456,456,454,400
|
|
20231102,124600,145900169,456,456,456,456,15
|
|
20231102,124500,145893329,456,456,456,456,14
|
|
20231102,124400,145886945,456,454,456,454,541
|
|
20231102,124300,145641303,456,456,456,456,1017
|
|
20231102,124200,145177551,457,457,457,457,456
|
|
20231102,124100,144969159,459,459,459,459,14
|
|
20231102,124000,144962733,459,459,459,459,14
|
|
20231102,123900,144956307,459,459,459,459,14
|
|
20231102,123800,144949881,459,459,459,459,14
|
|
20231102,123700,144943455,459,459,459,459,14
|
|
20231102,123600,144937029,459,458,459,458,23
|
|
20231102,123500,144926484,457,458,458,457,15
|
|
20231102,123400,144919615,458,458,458,458,14
|
|
20231102,123300,144913203,458,457,458,457,16
|
|
20231102,123200,144905877,458,458,458,458,15
|
|
20231102,123100,144899007,457,457,457,457,429
|
|
20231102,123000,144702954,457,454,457,454,967
|
|
20231102,122900,144263894,456,456,456,456,14
|
|
20231102,122800,144257510,456,457,457,452,3523
|
|
20231102,122700,142663122,458,457,458,457,84
|
|
20231102,122600,142624656,455,457,458,455,701
|
|
20231102,122500,142305647,458,458,458,457,118
|
|
20231102,122400,142251646,458,458,458,458,64
|
|
20231102,122300,142222334,457,455,457,455,1040
|
|
20231102,122200,141748854,458,459,459,458,569
|
|
20231102,122100,141488238,458,459,459,458,735
|
|
20231102,122000,141151594,458,458,459,458,3782
|
|
20231102,121900,139419424,458,458,459,458,234
|
|
20231102,121800,139312238,458,458,459,458,434
|
|
20231102,121700,139113452,458,459,459,458,714
|
|
20231102,121600,138785826,459,459,459,459,4258
|
|
20231102,121500,136831404,458,458,458,458,3170
|
|
20231102,121400,135379544,458,458,458,458,114
|
|
20231102,121300,135327332,458,457,458,457,34
|
|
20231102,121200,135311780,457,457,457,457,518
|
|
20231102,121100,135075054,457,457,457,457,14
|
|
20231102,121000,135068656,457,457,457,457,14
|
|
20231102,120900,135062258,457,457,457,457,14
|
|
20231102,120800,135055860,457,457,457,457,14
|
|
20231102,120700,135049462,457,457,457,457,14
|
|
20231102,120600,135043064,457,457,457,457,20
|
|
20231102,120500,135033924,457,457,457,457,14
|
|
20231102,120400,135027526,457,457,457,457,14
|
|
20231102,120300,135021128,457,457,457,457,15
|
|
20231102,120200,135014273,457,457,457,457,14
|
|
20231102,120100,135007875,457,456,457,456,485
|
|
20231102,120000,134786701,456,456,456,456,14
|
|
20231102,115900,134780317,456,456,456,456,14
|
|
20231102,115800,134773933,456,455,456,455,107
|
|
20231102,115700,134725234,455,456,456,454,9404
|
|
20231102,115600,130455503,456,456,456,456,216
|
|
20231102,115500,130357007,454,454,454,454,2332
|
|
20231102,115400,129298279,451,454,454,451,1582
|
|
20231102,115300,128584755,450,454,454,450,5014
|
|
20231102,115200,126327767,454,451,454,451,1013
|
|
20231102,115100,125870862,454,451,454,451,1064
|
|
20231102,115000,125390956,451,452,452,451,1033
|
|
20231102,114900,124925040,454,454,454,454,14
|
|
20231102,114800,124918684,454,451,454,451,4028
|
|
20231102,114700,123102011,451,452,454,451,3784
|
|
20231102,114600,121394385,452,452,456,452,1679
|
|
20231102,114500,120635421,452,452,455,452,2922
|
|
20231102,114400,119314620,453,455,455,453,888
|
|
20231102,114300,118912328,456,456,456,456,14
|
|
20231102,114200,118905944,456,456,456,456,14
|
|
20231102,114100,118899560,456,456,456,456,14
|
|
20231102,114000,118893176,456,456,456,456,14
|
|
20231102,113900,118886792,456,455,456,455,14
|
|
20231102,113800,118880416,451,455,455,451,4051
|
|
20231102,113700,117053317,455,455,455,455,14
|
|
20231102,113600,117046947,455,455,455,455,14
|
|
20231102,113500,117040577,456,456,456,456,14
|
|
20231102,113400,117034193,456,452,456,452,3132
|
|
20231102,113300,115618057,455,456,456,455,15
|
|
20231102,113200,115611218,456,455,456,455,35
|
|
20231102,113100,115595259,456,455,456,455,24
|
|
20231102,113000,115584318,456,456,456,456,65
|
|
20231102,112900,115554678,457,457,457,457,15
|
|
20231102,112800,115547823,457,456,457,456,14
|
|
20231102,112700,115541427,457,457,457,457,14
|
|
20231102,112600,115535029,456,456,456,456,44
|
|
20231102,112500,115514965,457,456,457,453,4632
|
|
20231102,112400,113407489,456,456,456,456,14
|
|
20231102,112300,113401105,456,456,456,456,14
|
|
20231102,112200,113394721,456,456,456,456,14
|
|
20231102,112100,113388337,453,456,456,453,114
|
|
20231102,112000,113336653,456,456,456,456,1549
|
|
20231102,111900,112630309,456,456,456,456,14
|
|
20231102,111800,112623925,456,456,456,456,14
|
|
20231102,111700,112617541,454,453,454,453,2993
|
|
20231102,111600,111261686,451,453,453,451,50
|
|
20231102,111500,111239106,453,451,453,451,3425
|
|
20231102,111400,109694403,452,454,454,452,782
|
|
20231102,111300,109340811,455,452,455,452,3015
|
|
20231102,111200,107975916,453,453,455,453,1685
|
|
20231102,111100,107212583,456,454,456,454,114
|
|
20231102,111000,107160799,454,456,456,454,320
|
|
20231102,110900,107015491,456,456,456,456,1014
|
|
20231102,110800,106553107,456,457,457,456,614
|
|
20231102,110700,106273009,455,456,457,455,1371
|
|
20231102,110600,105648775,457,457,457,457,470
|
|
20231102,110500,105433985,457,457,457,457,14
|
|
20231102,110400,105427587,455,457,457,455,730
|
|
20231102,110300,105095409,458,457,458,457,14
|
|
20231102,110200,105089009,458,457,458,457,2484
|
|
20231102,110100,103953141,457,457,457,457,1014
|
|
20231102,110000,103489743,457,457,457,457,1014
|
|
20231102,105900,103026345,457,457,457,457,14
|
|
20231102,105800,103019947,456,455,456,455,1714
|
|
20231102,105700,102238393,455,455,455,455,214
|
|
20231102,105600,102141023,455,455,455,455,14
|
|
20231102,105500,102134653,455,453,455,453,15
|
|
20231102,105400,102127830,455,455,455,455,14
|
|
20231102,105300,102121460,451,456,456,451,9544
|
|
20231102,105200,97808662,456,456,456,456,15
|
|
20231102,105100,97801822,456,454,456,453,1099
|
|
20231102,105000,97303841,454,454,454,454,19
|
|
20231102,104900,97295215,454,454,454,454,314
|
|
20231102,104800,97152659,453,454,454,453,22
|
|
20231102,104700,97142679,454,454,454,454,678
|
|
20231102,104600,96834867,454,454,454,454,2347
|
|
20231102,104500,95769329,456,454,456,454,90
|
|
20231102,104400,95728441,454,456,456,454,131
|
|
20231102,104300,95668938,456,455,456,455,114
|
|
20231102,104200,95616955,456,454,456,454,391
|
|
20231102,104100,95439248,454,453,454,453,238
|
|
20231102,104000,95331197,454,454,454,454,15
|
|
20231102,103900,95324387,454,454,454,454,967
|
|
20231102,103800,94885369,454,454,454,454,19
|
|
20231102,103700,94876743,454,454,454,454,17
|
|
20231102,103600,94869025,454,454,454,454,1014
|
|
20231102,103500,94408669,455,455,455,454,184
|
|
20231102,103400,94324955,456,456,456,455,473
|
|
20231102,103300,94109672,455,454,455,454,109
|
|
20231102,103200,94060078,455,455,455,455,14
|
|
20231102,103100,94053708,455,455,455,455,14
|
|
20231102,103000,94047338,452,455,455,452,14
|
|
20231102,102900,94040971,455,455,455,455,3
|
|
20231102,102800,94039606,455,453,455,452,314
|
|
20231102,102700,93897463,455,455,455,455,100
|
|
20231102,102600,93851963,456,456,456,456,110
|
|
20231102,102500,93801803,456,456,456,456,23
|
|
20231102,102400,93791315,456,456,456,452,251
|
|
20231102,102300,93677720,456,453,456,453,4
|
|
20231102,102200,93675899,452,452,452,452,0
|
|
20231102,102100,93675899,452,454,454,452,16125
|
|
20231102,102000,86380775,456,456,456,456,100
|
|
20231102,101900,86335175,457,457,457,457,0
|
|
20231102,101800,86335175,457,456,457,456,13
|
|
20231102,101700,86329235,458,458,458,458,0
|
|
20231102,101600,86329235,458,458,458,458,251
|
|
20231102,101500,86214277,457,457,459,457,3006
|
|
20231102,101400,84840533,457,458,459,457,2273
|
|
20231102,101300,83798227,457,457,457,457,2213
|
|
20231102,101200,82786886,453,453,453,453,0
|
|
20231102,101100,82786886,453,454,454,453,7104
|
|
20231102,101000,79568773,453,455,455,453,7000
|
|
20231102,100900,76393884,458,456,458,456,1221
|
|
20231102,100800,75836796,456,456,456,454,1283
|
|
20231102,100700,75252090,455,458,458,455,104
|
|
20231102,100600,75204760,458,457,458,457,300
|
|
20231102,100500,75067373,457,457,457,457,23
|
|
20231102,100400,75056862,457,457,457,457,3
|
|
20231102,100300,75055491,459,459,459,459,0
|
|
20231102,100200,75055491,459,459,459,459,0
|
|
20231102,100100,75055491,459,457,459,455,715
|
|
20231102,100000,74729624,459,457,459,457,24
|
|
20231102,095900,74718638,459,459,459,459,3000
|
|
20231102,095800,73341638,459,459,459,459,2101
|
|
20231102,095700,72377279,459,459,459,459,5920
|
|
20231102,095600,69659999,459,459,459,459,200
|
|
20231102,095500,69568199,459,459,459,459,400
|
|
20231102,095400,69384599,459,459,459,459,0
|
|
20231102,095300,69384599,459,459,459,459,0
|
|
20231102,095200,69384599,459,459,459,459,114
|
|
20231102,095100,69332273,459,459,459,459,0
|
|
20231102,095000,69332273,459,459,459,459,291
|
|
20231102,094900,69198704,459,459,459,459,0
|
|
20231102,094800,69198704,459,459,459,459,1
|
|
20231102,094700,69198245,459,459,459,459,0
|
|
20231102,094600,69198245,459,457,459,457,240
|
|
20231102,094500,69088175,457,457,457,457,0
|
|
20231102,094400,69088175,457,457,457,457,677
|
|
20231102,094300,68778786,457,456,457,456,899
|
|
20231102,094200,68368576,455,454,455,453,2338
|
|
20231102,094100,67307223,457,456,457,456,22
|
|
20231102,094000,67297190,453,454,454,453,1195
|
|
20231102,093900,66755604,452,455,455,452,18818
|
|
20231102,093800,58240621,455,458,459,455,600
|
|
20231102,093700,57967152,459,459,459,459,0
|
|
20231102,093600,57967152,459,459,459,459,0
|
|
20231102,093500,57967152,459,456,459,456,3197
|
|
20231102,093400,56504385,456,456,456,456,2
|
|
20231102,093300,56503473,456,456,456,456,101
|
|
20231102,093200,56457417,457,456,457,456,846
|
|
20231102,093100,56071140,456,458,458,455,3426
|
|
20231102,093000,54509782,458,457,458,457,3690
|
|
20231102,092900,52822529,456,455,456,455,2729
|
|
20231102,092800,51578816,454,456,456,452,1366
|
|
20231102,092700,50960038,452,452,452,452,0
|
|
20231102,092600,50960038,452,454,454,452,8615
|
|
20231102,092500,47058541,453,454,454,452,22884
|
|
20231102,092400,36692879,456,458,458,455,1575
|
|
20231102,092300,35975621,458,459,459,458,104
|
|
20231102,092200,35927985,459,458,459,458,214
|
|
20231102,092100,35829764,458,458,458,458,102
|
|
20231102,092000,35783048,456,456,456,456,585
|
|
20231102,091900,35516288,456,459,459,456,12851
|
|
20231102,091800,29643414,459,463,463,459,101
|
|
20231102,091700,29597051,459,461,461,459,2000
|
|
20231102,091600,28679045,461,463,463,461,1800
|
|
20231102,091500,27849045,463,461,463,461,27
|
|
20231102,091400,27836594,461,461,461,461,73
|
|
20231102,091300,27802941,462,462,462,462,491
|
|
20231102,091200,27576099,462,461,462,458,14131
|
|
20231102,091100,21051731,461,461,461,460,3315
|
|
20231102,091000,19526516,460,462,462,460,1001
|
|
20231102,090900,19064056,463,463,463,463,50
|
|
20231102,090800,19040906,462,461,462,461,5654
|
|
20231102,090700,16428788,460,458,460,458,196
|
|
20231102,090600,16338767,458,456,459,456,240
|
|
20231102,090500,16228849,458,459,459,456,2226
|
|
20231102,090400,15212770,459,458,459,458,200
|
|
20231102,090300,15120971,462,462,462,462,0
|
|
20231102,090200,15120971,462,456,462,456,1072
|
|
20231102,090100,14627781,464,463,464,463,1314
|
|
20231102,090000,14019052,451,463,463,451,30421
|