621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191800,393414740,804,804,804,804,3010
|
|
20231102,191700,393414740,804,804,804,804,0
|
|
20231102,191600,393414740,804,804,804,804,0
|
|
20231102,191500,393414740,804,804,804,804,0
|
|
20231102,191400,393414740,804,804,804,804,0
|
|
20231102,191300,393414740,804,804,804,804,0
|
|
20231102,191200,393414740,804,804,804,804,0
|
|
20231102,191100,393414740,804,804,804,804,0
|
|
20231102,191000,393414740,804,804,804,804,0
|
|
20231102,190900,393414740,804,804,804,804,0
|
|
20231102,190800,393414740,804,804,804,804,0
|
|
20231102,190700,393414740,804,804,804,804,0
|
|
20231102,190600,393414740,804,804,804,804,0
|
|
20231102,190500,393414740,804,804,804,804,0
|
|
20231102,190400,393414740,804,804,804,804,0
|
|
20231102,190300,393414740,804,804,804,804,0
|
|
20231102,190200,393414740,804,804,804,804,0
|
|
20231102,190100,393414740,804,804,804,804,0
|
|
20231102,190000,393414740,804,804,804,804,0
|
|
20231102,185900,393414740,804,804,804,804,0
|
|
20231102,185800,393414740,804,804,804,804,0
|
|
20231102,185700,393414740,804,804,804,804,0
|
|
20231102,185600,393414740,804,804,804,804,0
|
|
20231102,185500,393414740,804,804,804,804,0
|
|
20231102,185400,393414740,804,804,804,804,0
|
|
20231102,185300,393414740,804,804,804,804,0
|
|
20231102,185200,393414740,804,804,804,804,0
|
|
20231102,185100,393414740,804,804,804,804,0
|
|
20231102,185000,393414740,804,804,804,804,0
|
|
20231102,184900,393414740,804,804,804,804,0
|
|
20231102,184800,393414740,804,804,804,804,3010
|
|
20231102,184700,393414740,804,804,804,804,0
|
|
20231102,184600,393414740,804,804,804,804,0
|
|
20231102,184500,393414740,804,804,804,804,0
|
|
20231102,184400,393414740,804,804,804,804,0
|
|
20231102,184300,393414740,804,804,804,804,0
|
|
20231102,184200,393414740,804,804,804,804,0
|
|
20231102,184100,393414740,804,804,804,804,0
|
|
20231102,184000,393414740,804,804,804,804,0
|
|
20231102,183900,393414740,804,804,804,804,0
|
|
20231102,183800,393414740,804,804,804,804,0
|
|
20231102,183700,393414740,804,804,804,804,0
|
|
20231102,183600,393414740,804,804,804,804,0
|
|
20231102,183500,393414740,804,804,804,804,0
|
|
20231102,183400,393414740,804,804,804,804,0
|
|
20231102,183300,393414740,804,804,804,804,0
|
|
20231102,183200,393414740,804,804,804,804,0
|
|
20231102,183100,393414740,804,804,804,804,0
|
|
20231102,183000,393414740,804,804,804,804,0
|
|
20231102,182900,393414740,804,804,804,804,0
|
|
20231102,182800,393414740,804,804,804,804,0
|
|
20231102,182700,393414740,804,804,804,804,0
|
|
20231102,182600,393414740,804,804,804,804,0
|
|
20231102,182500,393414740,804,804,804,804,0
|
|
20231102,182400,393414740,804,804,804,804,0
|
|
20231102,182300,393414740,804,804,804,804,0
|
|
20231102,182200,393414740,804,804,804,804,0
|
|
20231102,182100,393414740,804,804,804,804,0
|
|
20231102,182000,393414740,804,804,804,804,0
|
|
20231102,181900,393414740,804,804,804,804,0
|
|
20231102,181800,393414740,804,804,804,804,3010
|
|
20231102,181700,393414740,804,804,804,804,0
|
|
20231102,181600,393414740,804,804,804,804,0
|
|
20231102,181500,393414740,804,804,804,804,0
|
|
20231102,181400,393414740,804,804,804,804,0
|
|
20231102,181300,393414740,804,804,804,804,0
|
|
20231102,181200,393414740,804,804,804,804,0
|
|
20231102,181100,393414740,804,804,804,804,0
|
|
20231102,181000,393414740,804,804,804,804,0
|
|
20231102,180900,393414740,804,804,804,804,0
|
|
20231102,180800,393414740,804,804,804,804,0
|
|
20231102,180700,393414740,804,804,804,804,0
|
|
20231102,180600,393414740,804,804,804,804,0
|
|
20231102,180500,393414740,804,804,804,804,0
|
|
20231102,180400,393414740,804,804,804,804,0
|
|
20231102,180300,393414740,804,804,804,804,0
|
|
20231102,180200,393414740,804,804,804,804,0
|
|
20231102,180100,393414740,804,804,804,804,0
|
|
20231102,180000,393414740,804,804,804,804,0
|
|
20231102,175900,393414740,804,804,804,804,0
|
|
20231102,175800,393414740,804,804,804,804,0
|
|
20231102,175700,393414740,804,804,804,804,0
|
|
20231102,175600,393414740,804,804,804,804,0
|
|
20231102,175500,393414740,804,804,804,804,0
|
|
20231102,175400,393414740,804,804,804,804,0
|
|
20231102,175300,393414740,804,804,804,804,0
|
|
20231102,175200,393414740,804,804,804,804,0
|
|
20231102,175100,393414740,804,804,804,804,0
|
|
20231102,175000,393414740,804,804,804,804,0
|
|
20231102,174900,393414740,804,804,804,804,0
|
|
20231102,174800,393414740,804,804,804,804,3010
|
|
20231102,174700,393414740,804,804,804,804,0
|
|
20231102,174600,393414740,804,804,804,804,0
|
|
20231102,174500,393414740,804,804,804,804,0
|
|
20231102,174400,393414740,804,804,804,804,0
|
|
20231102,174300,393414740,804,804,804,804,0
|
|
20231102,174200,393414740,804,804,804,804,0
|
|
20231102,174100,393414740,804,804,804,804,0
|
|
20231102,174000,393414740,804,804,804,804,0
|
|
20231102,173900,393414740,804,804,804,804,0
|
|
20231102,173800,393414740,804,804,804,804,0
|
|
20231102,173700,393414740,804,804,804,804,0
|
|
20231102,173600,393414740,804,804,804,804,0
|
|
20231102,173500,393414740,804,804,804,804,0
|
|
20231102,173400,393414740,804,804,804,804,0
|
|
20231102,173300,393414740,804,804,804,804,0
|
|
20231102,173200,393414740,804,804,804,804,0
|
|
20231102,173100,393414740,804,804,804,804,0
|
|
20231102,173000,393414740,804,804,804,804,0
|
|
20231102,172900,393414740,804,804,804,804,0
|
|
20231102,172800,393414740,804,804,804,804,0
|
|
20231102,172700,393414740,804,804,804,804,0
|
|
20231102,172600,393414740,804,804,804,804,0
|
|
20231102,172500,393414740,804,804,804,804,0
|
|
20231102,172400,393414740,804,804,804,804,0
|
|
20231102,172300,393414740,804,804,804,804,0
|
|
20231102,172200,393414740,804,804,804,804,0
|
|
20231102,172100,393414740,804,804,804,804,0
|
|
20231102,172000,393414740,804,804,804,804,0
|
|
20231102,171900,393414740,804,804,804,804,0
|
|
20231102,171800,393414740,804,804,804,804,3010
|
|
20231102,171700,393414740,804,804,804,804,0
|
|
20231102,171600,393414740,804,804,804,804,0
|
|
20231102,171500,393414740,804,804,804,804,0
|
|
20231102,171400,393414740,804,804,804,804,0
|
|
20231102,171300,393414740,804,804,804,804,0
|
|
20231102,171200,393414740,804,804,804,804,0
|
|
20231102,171100,393414740,804,804,804,804,0
|
|
20231102,171000,393414740,804,804,804,804,0
|
|
20231102,170900,393414740,804,804,804,804,0
|
|
20231102,170800,393414740,804,804,804,804,0
|
|
20231102,170700,393414740,804,804,804,804,0
|
|
20231102,170600,393414740,804,804,804,804,0
|
|
20231102,170500,393414740,804,804,804,804,0
|
|
20231102,170400,393414740,804,804,804,804,0
|
|
20231102,170300,393414740,804,804,804,804,0
|
|
20231102,170200,393414740,804,804,804,804,0
|
|
20231102,170100,393414740,804,804,804,804,0
|
|
20231102,170000,393414740,804,804,804,804,0
|
|
20231102,165900,393414740,804,804,804,804,0
|
|
20231102,165800,393414740,804,804,804,804,0
|
|
20231102,165700,393414740,804,804,804,804,0
|
|
20231102,165600,393414740,804,804,804,804,0
|
|
20231102,165500,393414740,804,804,804,804,0
|
|
20231102,165400,393414740,804,804,804,804,0
|
|
20231102,165300,393414740,804,804,804,804,0
|
|
20231102,165200,393414740,804,804,804,804,0
|
|
20231102,165100,393414740,804,804,804,804,0
|
|
20231102,165000,393414740,804,804,804,804,0
|
|
20231102,164900,393414740,804,804,804,804,0
|
|
20231102,164800,393414740,804,804,804,804,3010
|
|
20231102,164700,393414740,804,804,804,804,0
|
|
20231102,164600,393414740,804,804,804,804,0
|
|
20231102,164500,393414740,804,804,804,804,0
|
|
20231102,164400,393414740,804,804,804,804,0
|
|
20231102,164300,393414740,804,804,804,804,0
|
|
20231102,164200,393414740,804,804,804,804,0
|
|
20231102,164100,393414740,804,804,804,804,0
|
|
20231102,164000,393414740,804,804,804,804,0
|
|
20231102,163900,393414740,804,804,804,804,0
|
|
20231102,163800,393414740,804,804,804,804,0
|
|
20231102,163700,393414740,804,804,804,804,0
|
|
20231102,163600,393414740,804,804,804,804,0
|
|
20231102,163500,393414740,804,804,804,804,0
|
|
20231102,163400,393414740,804,804,804,804,0
|
|
20231102,163300,393414740,804,804,804,804,0
|
|
20231102,163200,393414740,804,804,804,804,0
|
|
20231102,163100,393414740,804,804,804,804,0
|
|
20231102,163000,393414740,804,804,804,804,0
|
|
20231102,162900,393414740,804,804,804,804,0
|
|
20231102,162800,393414740,804,804,804,804,0
|
|
20231102,162700,393414740,804,804,804,804,0
|
|
20231102,162600,393414740,804,804,804,804,0
|
|
20231102,162500,393414740,804,804,804,804,0
|
|
20231102,162400,393414740,804,804,804,804,0
|
|
20231102,162300,393414740,804,804,804,804,0
|
|
20231102,162200,393414740,804,804,804,804,0
|
|
20231102,162100,393414740,804,804,804,804,0
|
|
20231102,162000,393414740,804,804,804,804,0
|
|
20231102,161900,393414740,804,804,804,804,0
|
|
20231102,161800,393414740,804,804,804,804,3010
|
|
20231102,161700,393414740,804,804,804,804,0
|
|
20231102,161600,393414740,804,804,804,804,0
|
|
20231102,161500,393414740,804,804,804,804,0
|
|
20231102,161400,393414740,804,804,804,804,0
|
|
20231102,161300,393414740,804,804,804,804,0
|
|
20231102,161200,393414740,804,804,804,804,0
|
|
20231102,161100,393414740,804,804,804,804,0
|
|
20231102,161000,393414740,804,804,804,804,0
|
|
20231102,160900,393414740,804,804,804,804,0
|
|
20231102,160800,393414740,804,804,804,804,0
|
|
20231102,160700,393414740,804,804,804,804,0
|
|
20231102,160600,393414740,804,804,804,804,0
|
|
20231102,160500,393414740,804,804,804,804,0
|
|
20231102,160400,393414740,804,804,804,804,0
|
|
20231102,160300,393414740,804,804,804,804,0
|
|
20231102,160200,393414740,804,804,804,804,0
|
|
20231102,160100,393414740,804,804,804,804,0
|
|
20231102,160000,393414740,804,804,804,804,0
|
|
20231102,155900,393414740,804,804,804,804,0
|
|
20231102,155800,393414740,804,804,804,804,0
|
|
20231102,155700,393414740,804,804,804,804,0
|
|
20231102,155600,393414740,804,804,804,804,0
|
|
20231102,155500,393414740,804,804,804,804,0
|
|
20231102,155400,393414740,804,804,804,804,0
|
|
20231102,155300,393414740,804,804,804,804,0
|
|
20231102,155200,393414740,804,804,804,804,0
|
|
20231102,155100,393414740,804,804,804,804,0
|
|
20231102,155000,393414740,804,804,804,804,0
|
|
20231102,154900,393414740,804,804,804,804,0
|
|
20231102,154800,393414740,804,804,804,804,3010
|
|
20231102,154700,393414740,804,804,804,804,0
|
|
20231102,154600,393414740,804,804,804,804,0
|
|
20231102,154500,393414740,804,804,804,804,0
|
|
20231102,154400,393414740,804,804,804,804,0
|
|
20231102,154300,393414740,804,804,804,804,0
|
|
20231102,154200,393414740,804,804,804,804,0
|
|
20231102,154100,393414740,804,804,804,804,0
|
|
20231102,154000,393414740,804,804,804,804,0
|
|
20231102,153900,393414740,804,804,804,804,0
|
|
20231102,153800,393414740,804,804,804,804,0
|
|
20231102,153700,393414740,804,804,804,804,0
|
|
20231102,153600,393414740,804,804,804,804,0
|
|
20231102,153500,393414740,804,804,804,804,0
|
|
20231102,153400,393414740,804,804,804,804,0
|
|
20231102,153300,393414740,804,804,804,804,0
|
|
20231102,153200,393414740,804,804,804,804,0
|
|
20231102,153100,393414740,804,804,804,804,0
|
|
20231102,153000,393414740,804,804,804,804,3010
|
|
20231102,152900,390994700,805,805,805,805,0
|
|
20231102,152800,390994700,805,805,805,805,0
|
|
20231102,152700,390994700,805,805,805,805,0
|
|
20231102,152600,390994700,805,805,805,805,0
|
|
20231102,152500,390994700,805,805,805,805,0
|
|
20231102,152400,390994700,805,805,805,805,0
|
|
20231102,152300,390994700,805,805,805,805,0
|
|
20231102,152200,390994700,805,805,805,805,0
|
|
20231102,152100,390994700,805,805,805,805,0
|
|
20231102,152000,390994700,805,805,805,805,0
|
|
20231102,151900,390994700,805,805,805,805,480
|
|
20231102,151800,390608300,806,803,807,803,20503
|
|
20231102,151700,374109166,804,803,804,803,440
|
|
20231102,151600,373755845,801,801,801,801,1230
|
|
20231102,151500,372770615,804,804,804,804,0
|
|
20231102,151400,372770615,804,804,804,804,0
|
|
20231102,151300,372770615,804,800,804,800,2001
|
|
20231102,151200,371169811,804,804,804,804,0
|
|
20231102,151100,371169811,804,799,804,799,2
|
|
20231102,151000,371168208,804,804,804,804,1
|
|
20231102,150900,371167404,799,799,799,799,1000
|
|
20231102,150800,370368404,804,804,804,804,1
|
|
20231102,150700,370367600,800,804,804,800,2525
|
|
20231102,150600,368347000,804,800,804,800,1001
|
|
20231102,150500,367546196,804,800,804,800,996
|
|
20231102,150400,366749392,800,800,800,800,5
|
|
20231102,150300,366745392,800,800,800,800,661
|
|
20231102,150200,366216592,800,800,800,800,0
|
|
20231102,150100,366216592,800,802,802,800,5910
|
|
20231102,150000,361486592,801,801,801,801,0
|
|
20231102,145900,361486592,801,801,801,801,1289
|
|
20231102,145800,360454103,804,804,804,804,0
|
|
20231102,145700,360454103,804,804,804,804,0
|
|
20231102,145600,360454103,804,804,804,804,0
|
|
20231102,145500,360454103,804,804,804,804,0
|
|
20231102,145400,360454103,804,804,804,804,0
|
|
20231102,145300,360454103,804,804,804,804,1
|
|
20231102,145200,360453299,801,801,801,801,40
|
|
20231102,145100,360421259,800,800,800,800,12
|
|
20231102,145000,360411659,800,800,800,800,1200
|
|
20231102,144900,359451659,805,805,805,805,370
|
|
20231102,144800,359153809,800,800,800,800,0
|
|
20231102,144700,359153809,800,800,800,800,1
|
|
20231102,144600,359153009,807,807,807,807,0
|
|
20231102,144500,359153009,807,807,807,807,0
|
|
20231102,144400,359153009,807,807,807,807,0
|
|
20231102,144300,359153009,807,807,807,807,0
|
|
20231102,144200,359153009,807,807,807,807,0
|
|
20231102,144100,359153009,807,807,807,807,0
|
|
20231102,144000,359153009,807,807,807,807,0
|
|
20231102,143900,359153009,807,807,807,807,0
|
|
20231102,143800,359153009,807,807,807,807,0
|
|
20231102,143700,359153009,807,807,807,807,0
|
|
20231102,143600,359153009,807,807,807,807,0
|
|
20231102,143500,359153009,807,807,807,807,0
|
|
20231102,143400,359153009,807,807,807,807,0
|
|
20231102,143300,359153009,807,807,807,807,0
|
|
20231102,143200,359153009,807,807,807,807,1
|
|
20231102,143100,359152202,800,800,800,800,0
|
|
20231102,143000,359152202,800,805,805,800,1440
|
|
20231102,142900,357999467,805,805,805,805,0
|
|
20231102,142800,357999467,805,805,805,805,0
|
|
20231102,142700,357999467,805,805,805,805,0
|
|
20231102,142600,357999467,805,805,805,805,1
|
|
20231102,142500,357998662,800,801,801,800,2000
|
|
20231102,142400,356397662,800,802,802,800,3000
|
|
20231102,142300,353995056,808,808,808,808,0
|
|
20231102,142200,353995056,808,808,808,808,0
|
|
20231102,142100,353995056,808,808,808,808,0
|
|
20231102,142000,353995056,808,808,808,808,0
|
|
20231102,141900,353995056,808,808,808,808,0
|
|
20231102,141800,353995056,808,808,808,808,0
|
|
20231102,141700,353995056,808,808,808,808,0
|
|
20231102,141600,353995056,808,808,808,808,0
|
|
20231102,141500,353995056,808,808,808,808,0
|
|
20231102,141400,353995056,808,808,808,808,9
|
|
20231102,141300,353987784,808,808,808,808,0
|
|
20231102,141200,353987784,808,808,808,808,0
|
|
20231102,141100,353987784,808,808,808,808,0
|
|
20231102,141000,353987784,808,808,808,808,0
|
|
20231102,140900,353987784,808,808,808,808,0
|
|
20231102,140800,353987784,808,807,808,807,10
|
|
20231102,140700,353979713,807,807,807,807,1
|
|
20231102,140600,353978906,802,802,802,802,3784
|
|
20231102,140500,350944138,807,807,807,807,86
|
|
20231102,140400,350874736,802,802,802,802,1000
|
|
20231102,140300,350072736,809,809,809,809,542
|
|
20231102,140200,349634258,810,810,810,810,0
|
|
20231102,140100,349634258,810,810,810,810,0
|
|
20231102,140000,349634258,810,810,810,810,0
|
|
20231102,135900,349634258,810,803,810,803,7108
|
|
20231102,135800,343912303,805,805,805,805,0
|
|
20231102,135700,343912303,805,805,805,805,0
|
|
20231102,135600,343912303,805,806,806,805,2798
|
|
20231102,135500,341658315,812,812,812,812,0
|
|
20231102,135400,341658315,812,812,812,812,579
|
|
20231102,135300,341188167,812,812,812,812,12
|
|
20231102,135200,341178423,812,810,812,806,826
|
|
20231102,135100,340511701,810,808,810,808,18015
|
|
20231102,135000,325934726,808,807,808,807,2009
|
|
20231102,134900,324311455,805,805,805,805,1520
|
|
20231102,134800,323087855,805,805,805,805,0
|
|
20231102,134700,323087855,805,805,805,805,0
|
|
20231102,134600,323087855,805,805,805,805,1
|
|
20231102,134500,323087050,796,804,805,796,3
|
|
20231102,134400,323084645,805,803,805,803,2
|
|
20231102,134300,323083037,801,801,801,801,0
|
|
20231102,134200,323083037,801,799,801,799,33655
|
|
20231102,134100,296158587,799,798,799,798,14780
|
|
20231102,134000,284349566,798,795,798,795,33541
|
|
20231102,133900,257651927,795,792,795,792,29001
|
|
20231102,133800,234662643,791,791,791,791,10000
|
|
20231102,133700,226752643,792,791,792,791,5001
|
|
20231102,133600,222796851,791,791,791,791,0
|
|
20231102,133500,222796851,791,791,791,791,0
|
|
20231102,133400,222796851,791,791,791,791,0
|
|
20231102,133300,222796851,791,791,791,791,0
|
|
20231102,133200,222796851,791,791,791,791,1000
|
|
20231102,133100,222005851,792,792,792,792,0
|
|
20231102,133000,222005851,792,792,792,792,0
|
|
20231102,132900,222005851,792,792,792,792,0
|
|
20231102,132800,222005851,792,792,792,792,0
|
|
20231102,132700,222005851,792,792,792,792,0
|
|
20231102,132600,222005851,792,792,792,792,0
|
|
20231102,132500,222005851,792,792,792,792,0
|
|
20231102,132400,222005851,792,792,792,792,0
|
|
20231102,132300,222005851,792,792,792,792,0
|
|
20231102,132200,222005851,792,792,792,792,0
|
|
20231102,132100,222005851,792,792,792,792,0
|
|
20231102,132000,222005851,792,792,792,792,0
|
|
20231102,131900,222005851,792,792,792,792,0
|
|
20231102,131800,222005851,792,792,792,792,0
|
|
20231102,131700,222005851,792,792,792,792,0
|
|
20231102,131600,222005851,792,792,792,792,0
|
|
20231102,131500,222005851,792,792,792,792,0
|
|
20231102,131400,222005851,792,792,792,792,0
|
|
20231102,131300,222005851,792,792,792,792,0
|
|
20231102,131200,222005851,792,792,792,792,0
|
|
20231102,131100,222005851,792,792,792,792,0
|
|
20231102,131000,222005851,792,792,792,792,0
|
|
20231102,130900,222005851,792,792,792,792,0
|
|
20231102,130800,222005851,792,792,792,792,0
|
|
20231102,130700,222005851,792,792,792,792,0
|
|
20231102,130600,222005851,792,792,792,792,0
|
|
20231102,130500,222005851,792,792,792,792,0
|
|
20231102,130400,222005851,792,792,792,792,0
|
|
20231102,130300,222005851,792,786,792,786,1002
|
|
20231102,130200,221218267,792,792,792,792,0
|
|
20231102,130100,221218267,792,792,792,792,0
|
|
20231102,130000,221218267,792,791,792,791,483
|
|
20231102,125900,220836213,791,786,791,784,2149
|
|
20231102,125800,219149644,793,793,793,793,0
|
|
20231102,125700,219149644,793,793,793,793,0
|
|
20231102,125600,219149644,793,793,793,793,0
|
|
20231102,125500,219149644,793,790,793,790,1600
|
|
20231102,125400,217885641,793,793,793,793,50
|
|
20231102,125300,217845991,793,793,793,793,1
|
|
20231102,125200,217845198,795,795,795,795,0
|
|
20231102,125100,217845198,795,795,795,795,0
|
|
20231102,125000,217845198,795,795,795,795,0
|
|
20231102,124900,217845198,795,795,795,795,0
|
|
20231102,124800,217845198,795,795,795,795,0
|
|
20231102,124700,217845198,795,795,795,795,0
|
|
20231102,124600,217845198,795,795,795,795,0
|
|
20231102,124500,217845198,795,795,795,795,0
|
|
20231102,124400,217845198,795,795,795,795,0
|
|
20231102,124300,217845198,795,795,795,795,0
|
|
20231102,124200,217845198,795,795,795,795,0
|
|
20231102,124100,217845198,795,795,795,795,0
|
|
20231102,124000,217845198,795,790,795,790,501
|
|
20231102,123900,217449403,795,795,795,795,2
|
|
20231102,123800,217447813,795,795,795,795,0
|
|
20231102,123700,217447813,795,795,795,795,0
|
|
20231102,123600,217447813,795,795,795,795,0
|
|
20231102,123500,217447813,795,795,795,795,0
|
|
20231102,123400,217447813,795,795,795,795,150
|
|
20231102,123300,217328563,795,795,795,795,0
|
|
20231102,123200,217328563,795,795,795,795,0
|
|
20231102,123100,217328563,795,795,795,795,0
|
|
20231102,123000,217328563,795,795,795,795,0
|
|
20231102,122900,217328563,795,795,795,795,0
|
|
20231102,122800,217328563,795,795,795,795,0
|
|
20231102,122700,217328563,795,795,795,795,0
|
|
20231102,122600,217328563,795,795,795,795,0
|
|
20231102,122500,217328563,795,795,795,795,0
|
|
20231102,122400,217328563,795,795,795,795,0
|
|
20231102,122300,217328563,795,795,795,795,0
|
|
20231102,122200,217328563,795,795,795,795,0
|
|
20231102,122100,217328563,795,795,795,795,0
|
|
20231102,122000,217328563,795,795,795,795,0
|
|
20231102,121900,217328563,795,795,795,795,0
|
|
20231102,121800,217328563,795,795,795,795,0
|
|
20231102,121700,217328563,795,795,795,795,0
|
|
20231102,121600,217328563,795,795,795,795,0
|
|
20231102,121500,217328563,795,795,795,795,0
|
|
20231102,121400,217328563,795,795,795,795,1
|
|
20231102,121300,217327768,795,795,795,795,0
|
|
20231102,121200,217327768,795,795,795,795,0
|
|
20231102,121100,217327768,795,795,795,795,0
|
|
20231102,121000,217327768,795,795,795,795,2
|
|
20231102,120900,217326178,795,795,795,795,0
|
|
20231102,120800,217326178,795,795,795,795,0
|
|
20231102,120700,217326178,795,795,795,795,0
|
|
20231102,120600,217326178,795,795,795,795,0
|
|
20231102,120500,217326178,795,795,795,795,0
|
|
20231102,120400,217326178,795,795,795,795,1
|
|
20231102,120300,217325383,789,790,790,788,1800
|
|
20231102,120200,215904487,796,795,796,795,51
|
|
20231102,120100,215863941,795,795,795,795,0
|
|
20231102,120000,215863941,795,795,795,795,1
|
|
20231102,115900,215863146,792,792,792,792,0
|
|
20231102,115800,215863146,792,792,792,792,0
|
|
20231102,115700,215863146,792,792,792,792,0
|
|
20231102,115600,215863146,792,792,792,792,0
|
|
20231102,115500,215863146,792,792,792,792,220
|
|
20231102,115400,215688906,796,796,796,796,0
|
|
20231102,115300,215688906,796,796,796,796,0
|
|
20231102,115200,215688906,796,795,796,795,1002
|
|
20231102,115100,214891808,795,795,795,795,0
|
|
20231102,115000,214891808,795,795,795,795,0
|
|
20231102,114900,214891808,795,795,795,795,10
|
|
20231102,114800,214883858,792,792,796,792,701
|
|
20231102,114700,214328662,792,797,799,792,3961
|
|
20231102,114600,211167399,797,795,797,795,5000
|
|
20231102,114500,207183143,797,797,797,797,0
|
|
20231102,114400,207183143,797,797,797,797,0
|
|
20231102,114300,207183143,797,797,797,797,0
|
|
20231102,114200,207183143,797,797,797,797,0
|
|
20231102,114100,207183143,797,797,797,797,0
|
|
20231102,114000,207183143,797,797,797,797,6
|
|
20231102,113900,207178361,795,795,795,795,1271
|
|
20231102,113800,206167916,788,788,788,788,0
|
|
20231102,113700,206167916,788,789,789,788,7003
|
|
20231102,113600,200649004,795,795,795,795,0
|
|
20231102,113500,200649004,795,795,795,795,0
|
|
20231102,113400,200649004,795,795,795,795,1
|
|
20231102,113300,200648209,792,787,792,787,12882
|
|
20231102,113200,190463430,787,787,787,787,0
|
|
20231102,113100,190463430,787,784,787,784,6
|
|
20231102,113000,190458723,787,787,787,787,0
|
|
20231102,112900,190458723,787,787,787,787,0
|
|
20231102,112800,190458723,787,787,787,787,1
|
|
20231102,112700,190457936,784,784,784,784,1000
|
|
20231102,112600,189673936,786,786,786,786,0
|
|
20231102,112500,189673936,786,786,787,786,252
|
|
20231102,112400,189475857,787,787,787,787,0
|
|
20231102,112300,189475857,787,787,787,787,897
|
|
20231102,112200,188769918,787,787,787,787,0
|
|
20231102,112100,188769918,787,787,787,787,0
|
|
20231102,112000,188769918,787,787,787,787,0
|
|
20231102,111900,188769918,787,787,787,787,0
|
|
20231102,111800,188769918,787,787,787,787,1
|
|
20231102,111700,188769131,786,786,786,786,507
|
|
20231102,111600,188370629,785,785,785,785,300
|
|
20231102,111500,188135129,787,787,787,787,0
|
|
20231102,111400,188135129,787,787,787,787,0
|
|
20231102,111300,188135129,787,787,787,787,0
|
|
20231102,111200,188135129,787,786,787,786,2
|
|
20231102,111100,188133556,787,781,787,781,22999
|
|
20231102,111000,170125649,782,782,782,782,0
|
|
20231102,110900,170125649,782,782,782,782,0
|
|
20231102,110800,170125649,782,782,782,782,0
|
|
20231102,110700,170125649,782,782,782,782,0
|
|
20231102,110600,170125649,782,782,782,782,0
|
|
20231102,110500,170125649,782,782,782,782,0
|
|
20231102,110400,170125649,782,782,782,782,0
|
|
20231102,110300,170125649,782,782,782,782,0
|
|
20231102,110200,170125649,782,776,782,776,14
|
|
20231102,110100,170114779,776,776,776,776,500
|
|
20231102,110000,169726779,782,782,782,782,1
|
|
20231102,105900,169725997,776,776,776,776,1000
|
|
20231102,105800,168949997,782,782,782,782,0
|
|
20231102,105700,168949997,782,782,782,782,0
|
|
20231102,105600,168949997,782,782,782,782,0
|
|
20231102,105500,168949997,782,782,782,782,0
|
|
20231102,105400,168949997,782,782,782,782,1
|
|
20231102,105300,168949215,776,776,776,776,0
|
|
20231102,105200,168949215,776,777,777,776,2500
|
|
20231102,105100,167007406,782,782,782,782,0
|
|
20231102,105000,167007406,782,782,782,782,0
|
|
20231102,104900,167007406,782,782,782,782,10000
|
|
20231102,104800,159187406,777,777,777,777,367
|
|
20231102,104700,158902247,781,781,781,781,7957
|
|
20231102,104600,152687830,781,781,781,781,5001
|
|
20231102,104500,148782049,778,778,778,778,0
|
|
20231102,104400,148782049,778,778,778,778,0
|
|
20231102,104300,148782049,778,778,778,778,0
|
|
20231102,104200,148782049,778,778,778,778,0
|
|
20231102,104100,148782049,778,778,778,778,0
|
|
20231102,104000,148782049,778,778,778,778,0
|
|
20231102,103900,148782049,778,778,778,778,1100
|
|
20231102,103800,147926249,778,777,778,777,201
|
|
20231102,103700,147769872,777,777,777,777,0
|
|
20231102,103600,147769872,777,777,777,777,120
|
|
20231102,103500,147676632,777,777,777,777,0
|
|
20231102,103400,147676632,777,778,778,777,8
|
|
20231102,103300,147670411,779,779,779,779,0
|
|
20231102,103200,147670411,779,779,779,779,0
|
|
20231102,103100,147670411,779,781,781,779,693
|
|
20231102,103000,147130370,780,780,780,780,0
|
|
20231102,102900,147130370,780,780,780,780,8
|
|
20231102,102800,147124130,780,780,780,780,0
|
|
20231102,102700,147124130,780,780,780,780,0
|
|
20231102,102600,147124130,780,780,780,780,0
|
|
20231102,102500,147124130,780,781,781,780,180
|
|
20231102,102400,146983551,781,780,781,779,503
|
|
20231102,102300,146591710,780,780,780,780,3000
|
|
20231102,102200,144251710,781,781,781,781,0
|
|
20231102,102100,144251710,781,781,781,781,1
|
|
20231102,102000,144250929,777,777,777,777,0
|
|
20231102,101900,144250929,777,777,777,777,500
|
|
20231102,101800,143862429,781,781,781,781,1700
|
|
20231102,101700,142534729,782,782,782,782,0
|
|
20231102,101600,142534729,782,782,782,782,0
|
|
20231102,101500,142534729,782,781,782,781,5903
|
|
20231102,101400,137920583,782,782,782,782,0
|
|
20231102,101300,137920583,782,782,782,782,1
|
|
20231102,101200,137919801,782,782,782,782,1
|
|
20231102,101100,137919019,780,780,780,780,6528
|
|
20231102,101000,132827179,778,777,778,777,13658
|
|
20231102,100900,122211413,776,776,776,776,10
|
|
20231102,100800,122203653,777,777,777,777,1
|
|
20231102,100700,122202876,776,776,776,776,3
|
|
20231102,100600,122200548,777,777,777,777,0
|
|
20231102,100500,122200548,777,777,777,777,1
|
|
20231102,100400,122199771,775,775,775,775,1
|
|
20231102,100300,122198996,778,778,778,778,18
|
|
20231102,100200,122184992,778,778,778,778,0
|
|
20231102,100100,122184992,778,778,778,778,1
|
|
20231102,100000,122184214,777,778,778,777,99
|
|
20231102,095900,122107280,775,775,775,775,6
|
|
20231102,095800,122102630,775,775,775,775,0
|
|
20231102,095700,122102630,775,775,775,775,0
|
|
20231102,095600,122102630,775,775,775,775,0
|
|
20231102,095500,122102630,775,775,775,775,1459
|
|
20231102,095400,120971905,775,775,775,775,0
|
|
20231102,095300,120971905,775,775,775,775,0
|
|
20231102,095200,120971905,775,775,775,775,0
|
|
20231102,095100,120971905,775,775,775,775,0
|
|
20231102,095000,120971905,775,775,775,775,0
|
|
20231102,094900,120971905,775,775,775,775,0
|
|
20231102,094800,120971905,775,775,775,775,1
|
|
20231102,094700,120971130,768,768,768,768,0
|
|
20231102,094600,120971130,768,768,768,768,300
|
|
20231102,094500,120740730,770,767,770,766,1500
|
|
20231102,094400,119587292,780,780,780,780,0
|
|
20231102,094300,119587292,780,770,780,770,9002
|
|
20231102,094200,112622128,770,771,771,760,13002
|
|
20231102,094100,102720396,765,769,769,765,10000
|
|
20231102,094000,95055280,776,776,776,776,0
|
|
20231102,093900,95055280,776,776,776,776,10
|
|
20231102,093800,95047520,776,776,776,776,0
|
|
20231102,093700,95047520,776,769,776,769,11818
|
|
20231102,093600,85907878,770,770,770,770,1755
|
|
20231102,093500,84556528,770,768,770,768,7353
|
|
20231102,093400,78902189,768,768,768,768,1
|
|
20231102,093300,78901421,763,757,763,755,43435
|
|
20231102,093200,45970920,755,765,773,755,26784
|
|
20231102,093100,25641247,775,776,776,755,20746
|
|
20231102,093000,9800093,777,777,777,777,250
|
|
20231102,092900,9605843,777,777,777,777,230
|
|
20231102,092800,9427133,777,778,778,777,5500
|
|
20231102,092700,5153133,781,781,781,781,0
|
|
20231102,092600,5153133,781,781,781,781,0
|
|
20231102,092500,5153133,781,781,781,781,0
|
|
20231102,092400,5153133,781,781,781,781,0
|
|
20231102,092300,5153133,781,781,781,781,0
|
|
20231102,092200,5153133,781,781,781,781,0
|
|
20231102,092100,5153133,781,781,781,781,0
|
|
20231102,092000,5153133,781,781,781,781,0
|
|
20231102,091900,5153133,781,781,781,781,0
|
|
20231102,091800,5153133,781,781,781,781,0
|
|
20231102,091700,5153133,781,781,781,781,0
|
|
20231102,091600,5153133,781,781,781,781,0
|
|
20231102,091500,5153133,781,781,781,781,0
|
|
20231102,091400,5153133,781,781,781,781,1000
|
|
20231102,091300,4372133,783,783,783,783,0
|
|
20231102,091200,4372133,783,783,783,783,0
|
|
20231102,091100,4372133,783,783,783,783,0
|
|
20231102,091000,4372133,783,783,783,783,0
|
|
20231102,090900,4372133,783,783,783,783,0
|
|
20231102,090800,4372133,783,783,783,783,0
|
|
20231102,090700,4372133,783,783,783,783,1
|
|
20231102,090600,4371350,776,777,777,776,2391
|
|
20231102,090500,2514834,786,786,786,786,0
|
|
20231102,090400,2514834,786,786,786,786,1
|
|
20231102,090300,2514048,778,778,778,778,581
|
|
20231102,090200,2062030,778,778,778,778,2619
|
|
20231102,090100,24448,790,784,790,784,8
|
|
20231102,090000,18170,790,790,790,790,23
|