607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190400,790725880,980,980,980,980,13563
|
|
20231102,190300,790725880,980,980,980,980,0
|
|
20231102,190200,790725880,980,980,980,980,0
|
|
20231102,190100,790725880,980,980,980,980,0
|
|
20231102,190000,790725880,980,980,980,980,0
|
|
20231102,185900,790725880,980,980,980,980,0
|
|
20231102,185800,790725880,980,980,980,980,0
|
|
20231102,185700,790725880,980,980,980,980,0
|
|
20231102,185600,790725880,980,980,980,980,0
|
|
20231102,185500,790725880,980,980,980,980,0
|
|
20231102,185400,790725880,980,980,980,980,0
|
|
20231102,185300,790725880,980,980,980,980,0
|
|
20231102,185200,790725880,980,980,980,980,0
|
|
20231102,185100,790725880,980,980,980,980,0
|
|
20231102,185000,790725880,980,980,980,980,0
|
|
20231102,184900,790725880,980,980,980,980,0
|
|
20231102,184800,790725880,980,980,980,980,0
|
|
20231102,184700,790725880,980,980,980,980,0
|
|
20231102,184600,790725880,980,980,980,980,0
|
|
20231102,184500,790725880,980,980,980,980,0
|
|
20231102,184400,790725880,980,980,980,980,0
|
|
20231102,184300,790725880,980,980,980,980,0
|
|
20231102,184200,790725880,980,980,980,980,0
|
|
20231102,184100,790725880,980,980,980,980,0
|
|
20231102,184000,790725880,980,980,980,980,0
|
|
20231102,183900,790725880,980,980,980,980,0
|
|
20231102,183800,790725880,980,980,980,980,0
|
|
20231102,183700,790725880,980,980,980,980,0
|
|
20231102,183600,790725880,980,980,980,980,0
|
|
20231102,183500,790725880,980,980,980,980,0
|
|
20231102,183400,790725880,980,980,980,980,13563
|
|
20231102,183300,790725880,980,980,980,980,0
|
|
20231102,183200,790725880,980,980,980,980,0
|
|
20231102,183100,790725880,980,980,980,980,0
|
|
20231102,183000,790725880,980,980,980,980,0
|
|
20231102,182900,790725880,980,980,980,980,0
|
|
20231102,182800,790725880,980,980,980,980,0
|
|
20231102,182700,790725880,980,980,980,980,0
|
|
20231102,182600,790725880,980,980,980,980,0
|
|
20231102,182500,790725880,980,980,980,980,0
|
|
20231102,182400,790725880,980,980,980,980,0
|
|
20231102,182300,790725880,980,980,980,980,0
|
|
20231102,182200,790725880,980,980,980,980,0
|
|
20231102,182100,790725880,980,980,980,980,0
|
|
20231102,182000,790725880,980,980,980,980,0
|
|
20231102,181900,790725880,980,980,980,980,0
|
|
20231102,181800,790725880,980,980,980,980,0
|
|
20231102,181700,790725880,980,980,980,980,0
|
|
20231102,181600,790725880,980,980,980,980,0
|
|
20231102,181500,790725880,980,980,980,980,0
|
|
20231102,181400,790725880,980,980,980,980,0
|
|
20231102,181300,790725880,980,980,980,980,0
|
|
20231102,181200,790725880,980,980,980,980,0
|
|
20231102,181100,790725880,980,980,980,980,0
|
|
20231102,181000,790725880,980,980,980,980,0
|
|
20231102,180900,790725880,980,980,980,980,0
|
|
20231102,180800,790725880,980,980,980,980,0
|
|
20231102,180700,790725880,980,980,980,980,0
|
|
20231102,180600,790725880,980,980,980,980,0
|
|
20231102,180500,790725880,980,980,980,980,0
|
|
20231102,180400,790725880,980,980,980,980,13563
|
|
20231102,180300,790725880,980,980,980,980,0
|
|
20231102,180200,790725880,980,980,980,980,0
|
|
20231102,180100,790725880,980,980,980,980,0
|
|
20231102,180000,790725880,980,980,980,980,0
|
|
20231102,175900,790725880,980,980,980,980,0
|
|
20231102,175800,790725880,980,980,980,980,0
|
|
20231102,175700,790725880,980,980,980,980,0
|
|
20231102,175600,790725880,980,980,980,980,0
|
|
20231102,175500,790725880,980,980,980,980,0
|
|
20231102,175400,790725880,980,980,980,980,0
|
|
20231102,175300,790725880,980,980,980,980,0
|
|
20231102,175200,790725880,980,980,980,980,0
|
|
20231102,175100,790725880,980,980,980,980,0
|
|
20231102,175000,790725880,980,980,980,980,0
|
|
20231102,174900,790725880,980,980,980,980,0
|
|
20231102,174800,790725880,980,980,980,980,0
|
|
20231102,174700,790725880,980,980,980,980,0
|
|
20231102,174600,790725880,980,980,980,980,0
|
|
20231102,174500,790725880,980,980,980,980,0
|
|
20231102,174400,790725880,980,980,980,980,0
|
|
20231102,174300,790725880,980,980,980,980,0
|
|
20231102,174200,790725880,980,980,980,980,0
|
|
20231102,174100,790725880,980,980,980,980,0
|
|
20231102,174000,790725880,980,980,980,980,0
|
|
20231102,173900,790725880,980,980,980,980,0
|
|
20231102,173800,790725880,980,980,980,980,0
|
|
20231102,173700,790725880,980,980,980,980,0
|
|
20231102,173600,790725880,980,980,980,980,0
|
|
20231102,173500,790725880,980,980,980,980,0
|
|
20231102,173400,790725880,980,980,980,980,13563
|
|
20231102,173300,790725880,980,980,980,980,0
|
|
20231102,173200,790725880,980,980,980,980,0
|
|
20231102,173100,790725880,980,980,980,980,0
|
|
20231102,173000,790725880,980,980,980,980,0
|
|
20231102,172900,790725880,980,980,980,980,0
|
|
20231102,172800,790725880,980,980,980,980,0
|
|
20231102,172700,790725880,980,980,980,980,0
|
|
20231102,172600,790725880,980,980,980,980,0
|
|
20231102,172500,790725880,980,980,980,980,0
|
|
20231102,172400,790725880,980,980,980,980,0
|
|
20231102,172300,790725880,980,980,980,980,0
|
|
20231102,172200,790725880,980,980,980,980,0
|
|
20231102,172100,790725880,980,980,980,980,0
|
|
20231102,172000,790725880,980,980,980,980,0
|
|
20231102,171900,790725880,980,980,980,980,0
|
|
20231102,171800,790725880,980,980,980,980,0
|
|
20231102,171700,790725880,980,980,980,980,0
|
|
20231102,171600,790725880,980,980,980,980,0
|
|
20231102,171500,790725880,980,980,980,980,0
|
|
20231102,171400,790725880,980,980,980,980,0
|
|
20231102,171300,790725880,980,980,980,980,0
|
|
20231102,171200,790725880,980,980,980,980,0
|
|
20231102,171100,790725880,980,980,980,980,0
|
|
20231102,171000,790725880,980,980,980,980,0
|
|
20231102,170900,790725880,980,980,980,980,0
|
|
20231102,170800,790725880,980,980,980,980,0
|
|
20231102,170700,790725880,980,980,980,980,0
|
|
20231102,170600,790725880,980,980,980,980,0
|
|
20231102,170500,790725880,980,980,980,980,0
|
|
20231102,170400,790725880,980,980,980,980,13563
|
|
20231102,170300,790725880,980,980,980,980,0
|
|
20231102,170200,790725880,980,980,980,980,0
|
|
20231102,170100,790725880,980,980,980,980,0
|
|
20231102,170000,790725880,980,980,980,980,0
|
|
20231102,165900,790725880,980,980,980,980,0
|
|
20231102,165800,790725880,980,980,980,980,0
|
|
20231102,165700,790725880,980,980,980,980,0
|
|
20231102,165600,790725880,980,980,980,980,0
|
|
20231102,165500,790725880,980,980,980,980,0
|
|
20231102,165400,790725880,980,980,980,980,0
|
|
20231102,165300,790725880,980,980,980,980,0
|
|
20231102,165200,790725880,980,980,980,980,0
|
|
20231102,165100,790725880,980,980,980,980,0
|
|
20231102,165000,790725880,980,980,980,980,0
|
|
20231102,164900,790725880,980,980,980,980,0
|
|
20231102,164800,790725880,980,980,980,980,0
|
|
20231102,164700,790725880,980,980,980,980,0
|
|
20231102,164600,790725880,980,980,980,980,0
|
|
20231102,164500,790725880,980,980,980,980,0
|
|
20231102,164400,790725880,980,980,980,980,0
|
|
20231102,164300,790725880,980,980,980,980,0
|
|
20231102,164200,790725880,980,980,980,980,0
|
|
20231102,164100,790725880,980,980,980,980,0
|
|
20231102,164000,790725880,980,980,980,980,0
|
|
20231102,163900,790725880,980,980,980,980,0
|
|
20231102,163800,790725880,980,980,980,980,0
|
|
20231102,163700,790725880,980,980,980,980,0
|
|
20231102,163600,790725880,980,980,980,980,0
|
|
20231102,163500,790725880,980,980,980,980,0
|
|
20231102,163400,790725880,980,980,980,980,13563
|
|
20231102,163300,790725880,980,980,980,980,0
|
|
20231102,163200,790725880,980,980,980,980,0
|
|
20231102,163100,790725880,980,980,980,980,0
|
|
20231102,163000,790725880,980,980,980,980,0
|
|
20231102,162900,790725880,980,980,980,980,0
|
|
20231102,162800,790725880,980,980,980,980,0
|
|
20231102,162700,790725880,980,980,980,980,0
|
|
20231102,162600,790725880,980,980,980,980,0
|
|
20231102,162500,790725880,980,980,980,980,0
|
|
20231102,162400,790725880,980,980,980,980,0
|
|
20231102,162300,790725880,980,980,980,980,0
|
|
20231102,162200,790725880,980,980,980,980,0
|
|
20231102,162100,790725880,980,980,980,980,0
|
|
20231102,162000,790725880,980,980,980,980,0
|
|
20231102,161900,790725880,980,980,980,980,0
|
|
20231102,161800,790725880,980,980,980,980,0
|
|
20231102,161700,790725880,980,980,980,980,0
|
|
20231102,161600,790725880,980,980,980,980,0
|
|
20231102,161500,790725880,980,980,980,980,0
|
|
20231102,161400,790725880,980,980,980,980,0
|
|
20231102,161300,790725880,980,980,980,980,0
|
|
20231102,161200,790725880,980,980,980,980,0
|
|
20231102,161100,790725880,980,980,980,980,0
|
|
20231102,161000,790725880,980,980,980,980,0
|
|
20231102,160900,790725880,980,980,980,980,0
|
|
20231102,160800,790725880,980,980,980,980,0
|
|
20231102,160700,790725880,980,980,980,980,0
|
|
20231102,160600,790725880,980,980,980,980,0
|
|
20231102,160500,790725880,980,980,980,980,0
|
|
20231102,160400,790725880,980,980,980,980,13563
|
|
20231102,160300,790725880,980,980,980,980,0
|
|
20231102,160200,790725880,980,980,980,980,0
|
|
20231102,160100,790725880,980,980,980,980,0
|
|
20231102,160000,790725880,980,980,980,980,0
|
|
20231102,155900,790725880,980,980,980,980,0
|
|
20231102,155800,790725880,980,980,980,980,0
|
|
20231102,155700,790725880,980,980,980,980,0
|
|
20231102,155600,790725880,980,980,980,980,0
|
|
20231102,155500,790725880,980,980,980,980,0
|
|
20231102,155400,790725880,980,980,980,980,0
|
|
20231102,155300,790725880,980,980,980,980,0
|
|
20231102,155200,790725880,980,980,980,980,0
|
|
20231102,155100,790725880,980,980,980,980,0
|
|
20231102,155000,790725880,980,980,980,980,0
|
|
20231102,154900,790725880,980,980,980,980,0
|
|
20231102,154800,790725880,980,980,980,980,0
|
|
20231102,154700,790725880,980,980,980,980,0
|
|
20231102,154600,790725880,980,980,980,980,0
|
|
20231102,154500,790725880,980,980,980,980,0
|
|
20231102,154400,790725880,980,980,980,980,0
|
|
20231102,154300,790725880,980,980,980,980,0
|
|
20231102,154200,790725880,980,980,980,980,0
|
|
20231102,154100,790725880,980,980,980,980,0
|
|
20231102,154000,790725880,980,980,980,980,0
|
|
20231102,153900,790725880,980,980,980,980,0
|
|
20231102,153800,790725880,980,980,980,980,0
|
|
20231102,153700,790725880,980,980,980,980,0
|
|
20231102,153600,790725880,980,980,980,980,0
|
|
20231102,153500,790725880,980,980,980,980,0
|
|
20231102,153400,790725880,980,980,980,980,13563
|
|
20231102,153300,790725880,980,980,980,980,0
|
|
20231102,153200,790725880,980,980,980,980,0
|
|
20231102,153100,790725880,980,980,980,980,0
|
|
20231102,153000,790725880,980,980,980,980,13563
|
|
20231102,152900,777434140,972,972,972,972,0
|
|
20231102,152800,777434140,972,972,972,972,0
|
|
20231102,152700,777434140,972,972,972,972,0
|
|
20231102,152600,777434140,972,972,972,972,0
|
|
20231102,152500,777434140,972,972,972,972,0
|
|
20231102,152400,777434140,972,972,972,972,0
|
|
20231102,152300,777434140,972,972,972,972,0
|
|
20231102,152200,777434140,972,972,972,972,0
|
|
20231102,152100,777434140,972,972,972,972,0
|
|
20231102,152000,777434140,972,972,972,972,0
|
|
20231102,151900,777434140,972,972,972,972,0
|
|
20231102,151800,777434140,972,969,972,969,301
|
|
20231102,151700,777142468,972,972,972,972,1
|
|
20231102,151600,777141496,969,969,969,969,2
|
|
20231102,151500,777139558,972,972,972,972,0
|
|
20231102,151400,777139558,972,972,972,972,10
|
|
20231102,151300,777129838,969,969,969,969,100
|
|
20231102,151200,777032938,972,972,972,972,2
|
|
20231102,151100,777030994,969,969,969,969,0
|
|
20231102,151000,777030994,969,969,969,969,104
|
|
20231102,150900,776930218,971,971,971,971,0
|
|
20231102,150800,776930218,971,971,971,971,0
|
|
20231102,150700,776930218,971,971,971,971,3
|
|
20231102,150600,776927305,972,972,972,972,0
|
|
20231102,150500,776927305,972,972,972,972,0
|
|
20231102,150400,776927305,972,972,972,972,0
|
|
20231102,150300,776927305,972,971,972,971,100
|
|
20231102,150200,776830187,972,972,972,972,0
|
|
20231102,150100,776830187,972,972,972,972,0
|
|
20231102,150000,776830187,972,972,972,972,0
|
|
20231102,145900,776830187,972,972,972,972,0
|
|
20231102,145800,776830187,972,972,972,972,1000
|
|
20231102,145700,775858187,967,972,972,967,1261
|
|
20231102,145600,774633150,973,973,973,973,0
|
|
20231102,145500,774633150,973,973,973,973,3000
|
|
20231102,145400,771714150,975,974,975,974,3000
|
|
20231102,145300,768790012,974,967,974,965,3874
|
|
20231102,145200,765045592,965,975,976,965,8396
|
|
20231102,145100,756918721,975,975,975,975,766
|
|
20231102,145000,756171871,976,977,977,976,1371
|
|
20231102,144900,754833428,977,977,977,977,10
|
|
20231102,144800,754823658,980,980,980,980,100
|
|
20231102,144700,754725658,981,981,981,981,1000
|
|
20231102,144600,753744658,976,978,978,976,10859
|
|
20231102,144500,743137363,977,977,977,977,286
|
|
20231102,144400,742857941,982,977,982,977,161
|
|
20231102,144300,742700339,983,980,983,980,510
|
|
20231102,144200,742199758,985,985,985,985,0
|
|
20231102,144100,742199758,985,985,985,985,0
|
|
20231102,144000,742199758,985,985,985,985,0
|
|
20231102,143900,742199758,985,981,985,980,4623
|
|
20231102,143800,737665117,981,981,981,981,2000
|
|
20231102,143700,735703117,986,986,986,986,0
|
|
20231102,143600,735703117,986,986,986,986,0
|
|
20231102,143500,735703117,986,986,986,986,0
|
|
20231102,143400,735703117,986,986,986,986,0
|
|
20231102,143300,735703117,986,987,987,980,34
|
|
20231102,143200,735669598,981,981,981,981,2898
|
|
20231102,143100,732826660,981,981,981,981,50
|
|
20231102,143000,732777610,981,981,986,981,3257
|
|
20231102,142900,729576933,986,986,986,986,1000
|
|
20231102,142800,728590933,986,987,987,980,22196
|
|
20231102,142700,706817547,987,987,987,987,16
|
|
20231102,142600,706801755,988,988,988,988,5000
|
|
20231102,142500,701861755,987,988,988,987,1808
|
|
20231102,142400,700076551,987,986,987,986,2900
|
|
20231102,142300,697214751,987,987,988,987,901
|
|
20231102,142200,696325345,988,984,988,984,21241
|
|
20231102,142100,675399573,976,983,984,976,13908
|
|
20231102,142000,661733298,983,980,983,980,22806
|
|
20231102,141900,639349006,979,979,979,979,1261
|
|
20231102,141800,638114487,980,980,980,980,0
|
|
20231102,141700,638114487,980,980,980,980,0
|
|
20231102,141600,638114487,980,980,980,980,0
|
|
20231102,141500,638114487,980,980,980,980,3933
|
|
20231102,141400,634260147,979,979,980,979,2430
|
|
20231102,141300,631878918,980,980,980,980,0
|
|
20231102,141200,631878918,980,979,980,979,1903
|
|
20231102,141100,630014104,980,979,980,979,7840
|
|
20231102,141000,622333622,979,977,979,977,2000
|
|
20231102,140900,620377318,977,977,977,977,0
|
|
20231102,140800,620377318,977,979,979,977,1912
|
|
20231102,140700,618507294,979,980,980,978,3760
|
|
20231102,140600,614823294,980,980,980,980,10849
|
|
20231102,140500,604191274,980,980,980,980,0
|
|
20231102,140400,604191274,980,978,980,978,32
|
|
20231102,140300,604159931,978,975,978,975,15757
|
|
20231102,140200,588770544,975,975,975,975,5081
|
|
20231102,140100,583816569,975,975,975,975,0
|
|
20231102,140000,583816569,975,974,975,974,1000
|
|
20231102,135900,582841890,975,973,975,973,5000
|
|
20231102,135800,577968651,974,974,974,974,0
|
|
20231102,135700,577968651,974,972,974,972,5000
|
|
20231102,135600,573102009,974,974,974,974,0
|
|
20231102,135500,573102009,974,974,974,974,0
|
|
20231102,135400,573102009,974,974,974,974,0
|
|
20231102,135300,573102009,974,974,974,974,0
|
|
20231102,135200,573102009,974,974,974,974,0
|
|
20231102,135100,573102009,974,974,974,974,13
|
|
20231102,135000,573089347,973,973,973,973,0
|
|
20231102,134900,573089347,973,973,973,973,0
|
|
20231102,134800,573089347,973,974,974,973,1555
|
|
20231102,134700,571575192,973,972,974,972,1117
|
|
20231102,134600,570488423,973,968,973,968,3690
|
|
20231102,134500,566916498,973,973,973,973,0
|
|
20231102,134400,566916498,973,968,973,968,32
|
|
20231102,134300,566885517,968,968,968,968,100
|
|
20231102,134200,566788717,973,973,973,973,0
|
|
20231102,134100,566788717,973,973,973,973,0
|
|
20231102,134000,566788717,973,973,973,973,0
|
|
20231102,133900,566788717,973,972,973,972,9061
|
|
20231102,133800,557973364,972,972,972,972,0
|
|
20231102,133700,557973364,972,972,972,972,0
|
|
20231102,133600,557973364,972,972,972,972,1
|
|
20231102,133500,557972392,965,972,973,965,20421
|
|
20231102,133400,538127397,973,967,973,967,23740
|
|
20231102,133300,515136948,967,961,967,961,33282
|
|
20231102,133200,483063010,961,957,961,957,17262
|
|
20231102,133100,466502333,956,956,956,956,0
|
|
20231102,133000,466502333,956,956,956,956,0
|
|
20231102,132900,466502333,956,956,956,956,280
|
|
20231102,132800,466234653,956,956,956,956,0
|
|
20231102,132700,466234653,956,956,956,956,1
|
|
20231102,132600,466233697,953,953,953,953,7
|
|
20231102,132500,466227026,954,954,954,954,452
|
|
20231102,132400,465795818,956,956,956,956,19
|
|
20231102,132300,465777654,957,956,957,956,1991
|
|
20231102,132200,463872972,956,956,956,956,0
|
|
20231102,132100,463872972,956,956,956,956,44
|
|
20231102,132000,463830908,956,956,956,956,0
|
|
20231102,131900,463830908,956,956,956,956,0
|
|
20231102,131800,463830908,956,956,956,956,0
|
|
20231102,131700,463830908,956,956,956,956,0
|
|
20231102,131600,463830908,956,956,956,956,0
|
|
20231102,131500,463830908,956,956,956,956,0
|
|
20231102,131400,463830908,956,956,956,956,50
|
|
20231102,131300,463783108,953,953,953,953,0
|
|
20231102,131200,463783108,953,953,953,953,0
|
|
20231102,131100,463783108,953,953,953,953,0
|
|
20231102,131000,463783108,953,953,953,953,9
|
|
20231102,130900,463774531,954,954,954,954,300
|
|
20231102,130800,463488331,955,955,955,955,0
|
|
20231102,130700,463488331,955,955,955,955,0
|
|
20231102,130600,463488331,955,955,955,955,76
|
|
20231102,130500,463415751,954,954,954,954,0
|
|
20231102,130400,463415751,954,954,954,954,0
|
|
20231102,130300,463415751,954,954,954,954,0
|
|
20231102,130200,463415751,954,954,954,954,0
|
|
20231102,130100,463415751,954,955,955,954,5001
|
|
20231102,130000,458644796,955,955,955,955,78
|
|
20231102,125900,458570306,955,955,955,955,0
|
|
20231102,125800,458570306,955,955,955,955,0
|
|
20231102,125700,458570306,955,955,955,955,174
|
|
20231102,125600,458404136,956,956,956,956,96
|
|
20231102,125500,458312360,956,956,956,954,2630
|
|
20231102,125400,455802980,956,955,956,955,1900
|
|
20231102,125300,453987080,956,955,956,954,3063
|
|
20231102,125200,451059172,956,956,956,956,0
|
|
20231102,125100,451059172,956,956,956,956,0
|
|
20231102,125000,451059172,956,955,956,955,307
|
|
20231102,124900,450765980,956,956,956,956,0
|
|
20231102,124800,450765980,956,955,956,955,401
|
|
20231102,124700,450382924,953,953,953,953,5000
|
|
20231102,124600,445617924,957,957,957,957,0
|
|
20231102,124500,445617924,957,956,957,956,400
|
|
20231102,124400,445235424,957,957,957,957,0
|
|
20231102,124300,445235424,957,957,957,957,0
|
|
20231102,124200,445235424,957,957,957,957,500
|
|
20231102,124100,444756924,952,952,952,952,0
|
|
20231102,124000,444756924,952,953,953,952,14360
|
|
20231102,123900,431081589,953,955,955,953,2325
|
|
20231102,123800,428862986,957,957,957,957,0
|
|
20231102,123700,428862986,957,957,957,957,2
|
|
20231102,123600,428861072,957,957,957,957,0
|
|
20231102,123500,428861072,957,957,957,957,0
|
|
20231102,123400,428861072,957,957,957,957,0
|
|
20231102,123300,428861072,957,957,957,957,0
|
|
20231102,123200,428861072,957,957,957,957,0
|
|
20231102,123100,428861072,957,957,957,957,1
|
|
20231102,123000,428860115,958,958,958,958,0
|
|
20231102,122900,428860115,958,958,958,958,0
|
|
20231102,122800,428860115,958,958,958,958,0
|
|
20231102,122700,428860115,958,957,958,957,302
|
|
20231102,122600,428571100,953,953,953,953,0
|
|
20231102,122500,428571100,953,953,953,953,0
|
|
20231102,122400,428571100,953,953,953,953,0
|
|
20231102,122300,428571100,953,953,953,953,1061
|
|
20231102,122200,427559967,957,952,957,952,325
|
|
20231102,122100,427249067,952,952,952,952,6
|
|
20231102,122000,427243355,958,958,958,958,0
|
|
20231102,121900,427243355,958,957,958,957,400
|
|
20231102,121800,426860455,957,957,957,957,0
|
|
20231102,121700,426860455,957,957,957,957,0
|
|
20231102,121600,426860455,957,957,957,957,0
|
|
20231102,121500,426860455,957,957,957,957,0
|
|
20231102,121400,426860455,957,957,957,957,300
|
|
20231102,121300,426573355,952,952,952,952,447
|
|
20231102,121200,426147811,957,957,957,957,0
|
|
20231102,121100,426147811,957,957,957,957,0
|
|
20231102,121000,426147811,957,953,957,953,3001
|
|
20231102,120900,423287854,953,954,954,953,6695
|
|
20231102,120800,416907469,953,956,957,953,9499
|
|
20231102,120700,407849030,954,953,954,953,8694
|
|
20231102,120600,399555054,954,954,954,954,500
|
|
20231102,120500,399078054,955,955,955,955,1406
|
|
20231102,120400,397735324,956,956,956,956,0
|
|
20231102,120300,397735324,956,956,956,956,0
|
|
20231102,120200,397735324,956,956,956,956,0
|
|
20231102,120100,397735324,956,956,956,956,2971
|
|
20231102,120000,394895048,957,957,957,957,0
|
|
20231102,115900,394895048,957,957,957,957,0
|
|
20231102,115800,394895048,957,957,957,957,1
|
|
20231102,115700,394894091,956,956,956,956,29
|
|
20231102,115600,394866367,958,958,958,958,0
|
|
20231102,115500,394866367,958,956,958,955,800
|
|
20231102,115400,394101240,958,958,958,958,0
|
|
20231102,115300,394101240,958,958,958,958,0
|
|
20231102,115200,394101240,958,958,958,958,0
|
|
20231102,115100,394101240,958,957,958,957,40
|
|
20231102,115000,394062956,958,958,958,958,0
|
|
20231102,114900,394062956,958,958,958,958,0
|
|
20231102,114800,394062956,958,958,958,958,0
|
|
20231102,114700,394062956,958,958,958,958,0
|
|
20231102,114600,394062956,958,958,958,958,0
|
|
20231102,114500,394062956,958,958,958,958,0
|
|
20231102,114400,394062956,958,958,958,958,0
|
|
20231102,114300,394062956,958,956,958,956,2
|
|
20231102,114200,394061042,958,958,958,958,0
|
|
20231102,114100,394061042,958,958,958,958,5936
|
|
20231102,114000,388374354,958,958,958,958,0
|
|
20231102,113900,388374354,958,958,958,958,0
|
|
20231102,113800,388374354,958,958,958,958,0
|
|
20231102,113700,388374354,958,958,958,958,0
|
|
20231102,113600,388374354,958,958,958,958,0
|
|
20231102,113500,388374354,958,958,958,958,0
|
|
20231102,113400,388374354,958,958,958,958,0
|
|
20231102,113300,388374354,958,958,958,958,0
|
|
20231102,113200,388374354,958,957,958,957,500
|
|
20231102,113100,387895783,956,956,956,956,0
|
|
20231102,113000,387895783,956,956,956,956,0
|
|
20231102,112900,387895783,956,957,957,956,355
|
|
20231102,112800,387556399,958,958,958,958,0
|
|
20231102,112700,387556399,958,958,958,958,0
|
|
20231102,112600,387556399,958,958,958,958,0
|
|
20231102,112500,387556399,958,957,958,953,4403
|
|
20231102,112400,383344325,958,958,958,958,0
|
|
20231102,112300,383344325,958,958,958,958,0
|
|
20231102,112200,383344325,958,958,958,958,11
|
|
20231102,112100,383333787,959,959,959,959,0
|
|
20231102,112000,383333787,959,959,959,959,0
|
|
20231102,111900,383333787,959,959,959,959,0
|
|
20231102,111800,383333787,959,959,959,959,0
|
|
20231102,111700,383333787,959,959,959,959,0
|
|
20231102,111600,383333787,959,959,959,959,2281
|
|
20231102,111500,381146308,958,958,958,958,0
|
|
20231102,111400,381146308,958,958,958,958,1
|
|
20231102,111300,381145350,956,956,956,956,38
|
|
20231102,111200,381109022,956,958,959,956,10586
|
|
20231102,111100,370958270,959,959,959,959,0
|
|
20231102,111000,370958270,959,957,959,957,650
|
|
20231102,110900,370335622,959,959,959,959,0
|
|
20231102,110800,370335622,959,959,959,959,0
|
|
20231102,110700,370335622,959,958,959,958,300
|
|
20231102,110600,370048221,958,958,958,958,0
|
|
20231102,110500,370048221,958,958,958,958,1
|
|
20231102,110400,370047263,957,952,957,952,195
|
|
20231102,110300,369860678,952,954,954,952,494
|
|
20231102,110200,369389980,960,959,960,959,5000
|
|
20231102,110100,364590280,960,959,960,959,400
|
|
20231102,110000,364206580,959,959,959,959,0
|
|
20231102,105900,364206580,959,959,959,959,300
|
|
20231102,105800,363918880,955,956,956,955,10000
|
|
20231102,105700,354363880,961,958,961,958,2000
|
|
20231102,105600,352446198,960,960,960,960,0
|
|
20231102,105500,352446198,960,960,960,960,0
|
|
20231102,105400,352446198,960,959,960,959,5459
|
|
20231102,105300,347207558,960,960,960,960,0
|
|
20231102,105200,347207558,960,954,960,954,5000
|
|
20231102,105100,342428946,954,952,954,952,1051
|
|
20231102,105000,341428126,954,954,954,954,0
|
|
20231102,104900,341428126,954,954,954,954,0
|
|
20231102,104800,341428126,954,953,954,953,2
|
|
20231102,104700,341426219,950,948,950,948,7531
|
|
20231102,104600,334273800,949,947,949,947,4866
|
|
20231102,104500,329661122,947,947,947,947,0
|
|
20231102,104400,329661122,947,947,947,947,210
|
|
20231102,104300,329462252,948,946,948,946,10775
|
|
20231102,104200,319258890,946,946,946,946,0
|
|
20231102,104100,319258890,946,946,946,946,0
|
|
20231102,104000,319258890,946,945,946,944,421
|
|
20231102,103900,318861328,945,946,946,945,1085
|
|
20231102,103800,317835918,945,947,947,945,501
|
|
20231102,103700,317362171,946,946,946,946,525
|
|
20231102,103600,316865521,945,945,945,945,0
|
|
20231102,103500,316865521,945,945,945,945,2164
|
|
20231102,103400,314820541,945,943,945,943,2001
|
|
20231102,103300,312933596,946,946,946,946,257
|
|
20231102,103200,312690474,946,946,946,946,2243
|
|
20231102,103100,310568596,946,946,946,946,0
|
|
20231102,103000,310568596,946,946,946,946,0
|
|
20231102,102900,310568596,946,946,946,946,0
|
|
20231102,102800,310568596,946,946,946,946,1
|
|
20231102,102700,310567650,942,942,942,942,21
|
|
20231102,102600,310547868,942,942,942,942,77
|
|
20231102,102500,310475334,946,946,946,946,0
|
|
20231102,102400,310475334,946,946,946,946,0
|
|
20231102,102300,310475334,946,946,946,946,0
|
|
20231102,102200,310475334,946,946,946,946,1
|
|
20231102,102100,310474388,941,941,941,941,0
|
|
20231102,102000,310474388,941,941,941,941,0
|
|
20231102,101900,310474388,941,946,946,941,120043
|
|
20231102,101800,197372131,946,946,946,946,13
|
|
20231102,101700,197359833,946,946,946,946,0
|
|
20231102,101600,197359833,946,946,946,946,0
|
|
20231102,101500,197359833,946,946,946,946,4000
|
|
20231102,101400,193575833,946,946,946,946,1000
|
|
20231102,101300,192629833,947,947,949,947,10016
|
|
20231102,101200,183144679,949,949,949,947,5167
|
|
20231102,101100,178251234,947,946,947,946,10016
|
|
20231102,101000,168771082,950,946,950,946,27480
|
|
20231102,100900,142679619,947,946,947,946,4247
|
|
20231102,100800,138658310,946,945,946,945,2
|
|
20231102,100700,138656419,947,947,947,947,0
|
|
20231102,100600,138656419,947,946,947,946,4
|
|
20231102,100500,138652634,945,945,945,945,1999
|
|
20231102,100400,136763579,945,945,945,945,0
|
|
20231102,100300,136763579,945,944,945,944,12
|
|
20231102,100200,136752250,944,943,944,943,7628
|
|
20231102,100100,129558747,943,942,943,942,157
|
|
20231102,100000,129410714,943,943,943,942,687
|
|
20231102,095900,128763141,943,943,943,943,1142
|
|
20231102,095800,127686235,943,943,943,943,3176
|
|
20231102,095700,124691267,942,943,943,942,17735
|
|
20231102,095600,107974162,944,944,944,944,100
|
|
20231102,095500,107879762,943,943,943,943,2000
|
|
20231102,095400,105993762,946,946,946,946,73
|
|
20231102,095300,105924704,943,943,943,943,0
|
|
20231102,095200,105924704,943,946,946,943,2018
|
|
20231102,095100,104021676,947,946,947,946,482
|
|
20231102,095000,103565404,947,947,947,947,5
|
|
20231102,094900,103560669,948,947,948,942,3198
|
|
20231102,094800,100532259,947,945,947,945,1883
|
|
20231102,094700,98752822,940,940,940,940,0
|
|
20231102,094600,98752822,940,942,942,940,690
|
|
20231102,094500,98103144,942,942,942,942,100
|
|
20231102,094400,98008944,942,942,942,942,800
|
|
20231102,094300,97255344,942,942,942,942,196
|
|
20231102,094200,97070712,942,942,942,942,150
|
|
20231102,094100,96929412,942,942,942,942,486
|
|
20231102,094000,96471600,942,942,942,941,7545
|
|
20231102,093900,89371210,942,945,945,942,6002
|
|
20231102,093800,83717323,943,944,944,943,5340
|
|
20231102,093700,78681423,944,944,944,944,0
|
|
20231102,093600,78681423,944,944,944,944,0
|
|
20231102,093500,78681423,944,947,947,944,1508
|
|
20231102,093400,77257279,947,947,947,947,0
|
|
20231102,093300,77257279,947,947,947,947,4
|
|
20231102,093200,77253491,947,947,947,947,11
|
|
20231102,093100,77243074,945,945,945,945,136
|
|
20231102,093000,77114554,949,948,949,948,100
|
|
20231102,092900,77019745,945,948,948,945,101
|
|
20231102,092800,76924000,949,944,949,944,5008
|
|
20231102,092700,72178043,947,947,947,947,0
|
|
20231102,092600,72178043,947,945,947,945,477
|
|
20231102,092500,71727211,944,944,944,944,2000
|
|
20231102,092400,69839211,944,946,946,944,2
|
|
20231102,092300,69837321,947,945,947,945,1004
|
|
20231102,092200,68888533,948,949,949,948,2355
|
|
20231102,092100,66654790,949,946,949,946,5854
|
|
20231102,092000,61107470,945,945,945,945,61
|
|
20231102,091900,61049825,946,945,946,945,1000
|
|
20231102,091800,60103934,946,946,946,946,693
|
|
20231102,091700,59448356,947,947,947,947,1000
|
|
20231102,091600,58501356,946,946,946,944,3089
|
|
20231102,091500,55581340,946,943,947,943,162
|
|
20231102,091400,55428567,941,945,945,941,3272
|
|
20231102,091300,52346304,947,947,947,947,309
|
|
20231102,091200,52053681,949,950,950,949,7308
|
|
20231102,091100,45116675,950,950,950,950,946
|
|
20231102,091000,44217975,950,948,960,948,16244
|
|
20231102,090900,28797861,948,945,948,945,11375
|
|
20231102,090800,18039380,944,943,945,939,4044
|
|
20231102,090700,14219127,943,941,943,939,1493
|
|
20231102,090600,12812554,941,939,941,939,544
|
|
20231102,090500,12300734,944,944,944,944,0
|
|
20231102,090400,12300734,944,938,944,938,605
|
|
20231102,090300,11730319,942,943,943,942,55
|
|
20231102,090200,11678455,936,947,947,933,3300
|
|
20231102,090100,8569803,948,948,948,948,16
|
|
20231102,090000,8554635,949,953,953,944,8988
|