645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194200,228032771,725,725,725,725,3042
|
|
20231102,194100,228032771,725,725,725,725,0
|
|
20231102,194000,228032771,725,725,725,725,0
|
|
20231102,193900,228032771,725,725,725,725,0
|
|
20231102,193800,228032771,725,725,725,725,0
|
|
20231102,193700,228032771,725,725,725,725,0
|
|
20231102,193600,228032771,725,725,725,725,0
|
|
20231102,193500,228032771,725,725,725,725,0
|
|
20231102,193400,228032771,725,725,725,725,0
|
|
20231102,193300,228032771,725,725,725,725,0
|
|
20231102,193200,228032771,725,725,725,725,0
|
|
20231102,193100,228032771,725,725,725,725,0
|
|
20231102,193000,228032771,725,725,725,725,0
|
|
20231102,192900,228032771,725,725,725,725,0
|
|
20231102,192800,228032771,725,725,725,725,0
|
|
20231102,192700,228032771,725,725,725,725,0
|
|
20231102,192600,228032771,725,725,725,725,0
|
|
20231102,192500,228032771,725,725,725,725,0
|
|
20231102,192400,228032771,725,725,725,725,0
|
|
20231102,192300,228032771,725,725,725,725,0
|
|
20231102,192200,228032771,725,725,725,725,0
|
|
20231102,192100,228032771,725,725,725,725,0
|
|
20231102,192000,228032771,725,725,725,725,0
|
|
20231102,191900,228032771,725,725,725,725,0
|
|
20231102,191800,228032771,725,725,725,725,0
|
|
20231102,191700,228032771,725,725,725,725,0
|
|
20231102,191600,228032771,725,725,725,725,0
|
|
20231102,191500,228032771,725,725,725,725,0
|
|
20231102,191400,228032771,725,725,725,725,0
|
|
20231102,191300,228032771,725,725,725,725,0
|
|
20231102,191200,228032771,725,725,725,725,3042
|
|
20231102,191100,228032771,725,725,725,725,0
|
|
20231102,191000,228032771,725,725,725,725,0
|
|
20231102,190900,228032771,725,725,725,725,0
|
|
20231102,190800,228032771,725,725,725,725,0
|
|
20231102,190700,228032771,725,725,725,725,0
|
|
20231102,190600,228032771,725,725,725,725,0
|
|
20231102,190500,228032771,725,725,725,725,0
|
|
20231102,190400,228032771,725,725,725,725,0
|
|
20231102,190300,228032771,725,725,725,725,0
|
|
20231102,190200,228032771,725,725,725,725,0
|
|
20231102,190100,228032771,725,725,725,725,0
|
|
20231102,190000,228032771,725,725,725,725,0
|
|
20231102,185900,228032771,725,725,725,725,0
|
|
20231102,185800,228032771,725,725,725,725,0
|
|
20231102,185700,228032771,725,725,725,725,0
|
|
20231102,185600,228032771,725,725,725,725,0
|
|
20231102,185500,228032771,725,725,725,725,0
|
|
20231102,185400,228032771,725,725,725,725,0
|
|
20231102,185300,228032771,725,725,725,725,0
|
|
20231102,185200,228032771,725,725,725,725,0
|
|
20231102,185100,228032771,725,725,725,725,0
|
|
20231102,185000,228032771,725,725,725,725,0
|
|
20231102,184900,228032771,725,725,725,725,0
|
|
20231102,184800,228032771,725,725,725,725,0
|
|
20231102,184700,228032771,725,725,725,725,0
|
|
20231102,184600,228032771,725,725,725,725,0
|
|
20231102,184500,228032771,725,725,725,725,0
|
|
20231102,184400,228032771,725,725,725,725,0
|
|
20231102,184300,228032771,725,725,725,725,0
|
|
20231102,184200,228032771,725,725,725,725,3042
|
|
20231102,184100,228032771,725,725,725,725,0
|
|
20231102,184000,228032771,725,725,725,725,0
|
|
20231102,183900,228032771,725,725,725,725,0
|
|
20231102,183800,228032771,725,725,725,725,0
|
|
20231102,183700,228032771,725,725,725,725,0
|
|
20231102,183600,228032771,725,725,725,725,0
|
|
20231102,183500,228032771,725,725,725,725,0
|
|
20231102,183400,228032771,725,725,725,725,0
|
|
20231102,183300,228032771,725,725,725,725,0
|
|
20231102,183200,228032771,725,725,725,725,0
|
|
20231102,183100,228032771,725,725,725,725,0
|
|
20231102,183000,228032771,725,725,725,725,0
|
|
20231102,182900,228032771,725,725,725,725,0
|
|
20231102,182800,228032771,725,725,725,725,0
|
|
20231102,182700,228032771,725,725,725,725,0
|
|
20231102,182600,228032771,725,725,725,725,0
|
|
20231102,182500,228032771,725,725,725,725,0
|
|
20231102,182400,228032771,725,725,725,725,0
|
|
20231102,182300,228032771,725,725,725,725,0
|
|
20231102,182200,228032771,725,725,725,725,0
|
|
20231102,182100,228032771,725,725,725,725,0
|
|
20231102,182000,228032771,725,725,725,725,0
|
|
20231102,181900,228032771,725,725,725,725,0
|
|
20231102,181800,228032771,725,725,725,725,0
|
|
20231102,181700,228032771,725,725,725,725,0
|
|
20231102,181600,228032771,725,725,725,725,0
|
|
20231102,181500,228032771,725,725,725,725,0
|
|
20231102,181400,228032771,725,725,725,725,0
|
|
20231102,181300,228032771,725,725,725,725,0
|
|
20231102,181200,228032771,725,725,725,725,3042
|
|
20231102,181100,228032771,725,725,725,725,0
|
|
20231102,181000,228032771,725,725,725,725,0
|
|
20231102,180900,228032771,725,725,725,725,0
|
|
20231102,180800,228032771,725,725,725,725,0
|
|
20231102,180700,228032771,725,725,725,725,0
|
|
20231102,180600,228032771,725,725,725,725,0
|
|
20231102,180500,228032771,725,725,725,725,0
|
|
20231102,180400,228032771,725,725,725,725,0
|
|
20231102,180300,228032771,725,725,725,725,0
|
|
20231102,180200,228032771,725,725,725,725,0
|
|
20231102,180100,228032771,725,725,725,725,0
|
|
20231102,180000,228032771,725,725,725,725,0
|
|
20231102,175900,228032771,725,725,725,725,0
|
|
20231102,175800,228032771,725,725,725,725,0
|
|
20231102,175700,228032771,725,725,725,725,0
|
|
20231102,175600,228032771,725,725,725,725,0
|
|
20231102,175500,228032771,725,725,725,725,0
|
|
20231102,175400,228032771,725,725,725,725,0
|
|
20231102,175300,228032771,725,725,725,725,0
|
|
20231102,175200,228032771,725,725,725,725,0
|
|
20231102,175100,228032771,725,725,725,725,0
|
|
20231102,175000,228032771,725,725,725,725,0
|
|
20231102,174900,228032771,725,725,725,725,0
|
|
20231102,174800,228032771,725,725,725,725,0
|
|
20231102,174700,228032771,725,725,725,725,0
|
|
20231102,174600,228032771,725,725,725,725,0
|
|
20231102,174500,228032771,725,725,725,725,0
|
|
20231102,174400,228032771,725,725,725,725,0
|
|
20231102,174300,228032771,725,725,725,725,0
|
|
20231102,174200,228032771,725,725,725,725,3042
|
|
20231102,174100,228032771,725,725,725,725,0
|
|
20231102,174000,228032771,725,725,725,725,0
|
|
20231102,173900,228032771,725,725,725,725,0
|
|
20231102,173800,228032771,725,725,725,725,0
|
|
20231102,173700,228032771,725,725,725,725,0
|
|
20231102,173600,228032771,725,725,725,725,0
|
|
20231102,173500,228032771,725,725,725,725,0
|
|
20231102,173400,228032771,725,725,725,725,0
|
|
20231102,173300,228032771,725,725,725,725,0
|
|
20231102,173200,228032771,725,725,725,725,0
|
|
20231102,173100,228032771,725,725,725,725,0
|
|
20231102,173000,228032771,725,725,725,725,0
|
|
20231102,172900,228032771,725,725,725,725,0
|
|
20231102,172800,228032771,725,725,725,725,0
|
|
20231102,172700,228032771,725,725,725,725,0
|
|
20231102,172600,228032771,725,725,725,725,0
|
|
20231102,172500,228032771,725,725,725,725,0
|
|
20231102,172400,228032771,725,725,725,725,0
|
|
20231102,172300,228032771,725,725,725,725,0
|
|
20231102,172200,228032771,725,725,725,725,0
|
|
20231102,172100,228032771,725,725,725,725,0
|
|
20231102,172000,228032771,725,725,725,725,0
|
|
20231102,171900,228032771,725,725,725,725,0
|
|
20231102,171800,228032771,725,725,725,725,0
|
|
20231102,171700,228032771,725,725,725,725,0
|
|
20231102,171600,228032771,725,725,725,725,0
|
|
20231102,171500,228032771,725,725,725,725,0
|
|
20231102,171400,228032771,725,725,725,725,0
|
|
20231102,171300,228032771,725,725,725,725,0
|
|
20231102,171200,228032771,725,725,725,725,3042
|
|
20231102,171100,228032771,725,725,725,725,0
|
|
20231102,171000,228032771,725,725,725,725,0
|
|
20231102,170900,228032771,725,725,725,725,0
|
|
20231102,170800,228032771,725,725,725,725,0
|
|
20231102,170700,228032771,725,725,725,725,0
|
|
20231102,170600,228032771,725,725,725,725,0
|
|
20231102,170500,228032771,725,725,725,725,0
|
|
20231102,170400,228032771,725,725,725,725,0
|
|
20231102,170300,228032771,725,725,725,725,0
|
|
20231102,170200,228032771,725,725,725,725,0
|
|
20231102,170100,228032771,725,725,725,725,0
|
|
20231102,170000,228032771,725,725,725,725,0
|
|
20231102,165900,228032771,725,725,725,725,0
|
|
20231102,165800,228032771,725,725,725,725,0
|
|
20231102,165700,228032771,725,725,725,725,0
|
|
20231102,165600,228032771,725,725,725,725,0
|
|
20231102,165500,228032771,725,725,725,725,0
|
|
20231102,165400,228032771,725,725,725,725,0
|
|
20231102,165300,228032771,725,725,725,725,0
|
|
20231102,165200,228032771,725,725,725,725,0
|
|
20231102,165100,228032771,725,725,725,725,0
|
|
20231102,165000,228032771,725,725,725,725,0
|
|
20231102,164900,228032771,725,725,725,725,0
|
|
20231102,164800,228032771,725,725,725,725,0
|
|
20231102,164700,228032771,725,725,725,725,0
|
|
20231102,164600,228032771,725,725,725,725,0
|
|
20231102,164500,228032771,725,725,725,725,0
|
|
20231102,164400,228032771,725,725,725,725,0
|
|
20231102,164300,228032771,725,725,725,725,0
|
|
20231102,164200,228032771,725,725,725,725,3042
|
|
20231102,164100,228032771,725,725,725,725,0
|
|
20231102,164000,228032771,725,725,725,725,0
|
|
20231102,163900,228032771,725,725,725,725,0
|
|
20231102,163800,228032771,725,725,725,725,0
|
|
20231102,163700,228032771,725,725,725,725,0
|
|
20231102,163600,228032771,725,725,725,725,0
|
|
20231102,163500,228032771,725,725,725,725,0
|
|
20231102,163400,228032771,725,725,725,725,0
|
|
20231102,163300,228032771,725,725,725,725,0
|
|
20231102,163200,228032771,725,725,725,725,0
|
|
20231102,163100,228032771,725,725,725,725,0
|
|
20231102,163000,228032771,725,725,725,725,0
|
|
20231102,162900,228032771,725,725,725,725,0
|
|
20231102,162800,228032771,725,725,725,725,0
|
|
20231102,162700,228032771,725,725,725,725,0
|
|
20231102,162600,228032771,725,725,725,725,0
|
|
20231102,162500,228032771,725,725,725,725,0
|
|
20231102,162400,228032771,725,725,725,725,0
|
|
20231102,162300,228032771,725,725,725,725,0
|
|
20231102,162200,228032771,725,725,725,725,0
|
|
20231102,162100,228032771,725,725,725,725,0
|
|
20231102,162000,228032771,725,725,725,725,0
|
|
20231102,161900,228032771,725,725,725,725,0
|
|
20231102,161800,228032771,725,725,725,725,0
|
|
20231102,161700,228032771,725,725,725,725,0
|
|
20231102,161600,228032771,725,725,725,725,0
|
|
20231102,161500,228032771,725,725,725,725,0
|
|
20231102,161400,228032771,725,725,725,725,0
|
|
20231102,161300,228032771,725,725,725,725,0
|
|
20231102,161200,228032771,725,725,725,725,3042
|
|
20231102,161100,228032771,725,725,725,725,0
|
|
20231102,161000,228032771,725,725,725,725,0
|
|
20231102,160900,228032771,725,725,725,725,0
|
|
20231102,160800,228032771,725,725,725,725,0
|
|
20231102,160700,228032771,725,725,725,725,0
|
|
20231102,160600,228032771,725,725,725,725,0
|
|
20231102,160500,228032771,725,725,725,725,0
|
|
20231102,160400,228032771,725,725,725,725,0
|
|
20231102,160300,228032771,725,725,725,725,0
|
|
20231102,160200,228032771,725,725,725,725,0
|
|
20231102,160100,228032771,725,725,725,725,0
|
|
20231102,160000,228032771,725,725,725,725,0
|
|
20231102,155900,228032771,725,725,725,725,0
|
|
20231102,155800,228032771,725,725,725,725,0
|
|
20231102,155700,228032771,725,725,725,725,0
|
|
20231102,155600,228032771,725,725,725,725,0
|
|
20231102,155500,228032771,725,725,725,725,0
|
|
20231102,155400,228032771,725,725,725,725,0
|
|
20231102,155300,228032771,725,725,725,725,0
|
|
20231102,155200,228032771,725,725,725,725,0
|
|
20231102,155100,228032771,725,725,725,725,0
|
|
20231102,155000,228032771,725,725,725,725,0
|
|
20231102,154900,228032771,725,725,725,725,0
|
|
20231102,154800,228032771,725,725,725,725,0
|
|
20231102,154700,228032771,725,725,725,725,0
|
|
20231102,154600,228032771,725,725,725,725,0
|
|
20231102,154500,228032771,725,725,725,725,0
|
|
20231102,154400,228032771,725,725,725,725,0
|
|
20231102,154300,228032771,725,725,725,725,0
|
|
20231102,154200,228032771,725,725,725,725,3042
|
|
20231102,154100,228032771,725,725,725,725,0
|
|
20231102,154000,228032771,725,725,725,725,0
|
|
20231102,153900,228032771,725,725,725,725,0
|
|
20231102,153800,228032771,725,725,725,725,0
|
|
20231102,153700,228032771,725,725,725,725,0
|
|
20231102,153600,228032771,725,725,725,725,0
|
|
20231102,153500,228032771,725,725,725,725,0
|
|
20231102,153400,228032771,725,725,725,725,0
|
|
20231102,153300,228032771,725,725,725,725,0
|
|
20231102,153200,228032771,725,725,725,725,0
|
|
20231102,153100,228032771,725,725,725,725,0
|
|
20231102,153000,228032771,725,725,725,725,3042
|
|
20231102,152900,225827321,724,724,724,724,0
|
|
20231102,152800,225827321,724,724,724,724,0
|
|
20231102,152700,225827321,724,724,724,724,0
|
|
20231102,152600,225827321,724,724,724,724,0
|
|
20231102,152500,225827321,724,724,724,724,0
|
|
20231102,152400,225827321,724,724,724,724,0
|
|
20231102,152300,225827321,724,724,724,724,0
|
|
20231102,152200,225827321,724,724,724,724,0
|
|
20231102,152100,225827321,724,724,724,724,0
|
|
20231102,152000,225827321,724,724,724,724,0
|
|
20231102,151900,225827321,724,724,724,724,83
|
|
20231102,151800,225767229,730,730,730,729,1241
|
|
20231102,151700,224862299,730,730,730,730,9
|
|
20231102,151600,224855729,725,730,730,725,1012
|
|
20231102,151500,224121619,731,730,731,730,30
|
|
20231102,151400,224099707,731,731,731,731,0
|
|
20231102,151300,224099707,731,730,731,730,2011
|
|
20231102,151200,222631676,730,730,730,730,9
|
|
20231102,151100,222625106,730,729,730,729,1103
|
|
20231102,151000,221821009,729,729,729,728,31
|
|
20231102,150900,221798430,729,729,729,729,9
|
|
20231102,150800,221791869,729,729,729,729,9
|
|
20231102,150700,221785308,729,729,729,729,27
|
|
20231102,150600,221765625,729,729,729,729,9
|
|
20231102,150500,221759064,729,729,729,729,9
|
|
20231102,150400,221752503,729,729,729,729,10
|
|
20231102,150300,221745213,730,730,730,730,9
|
|
20231102,150200,221738643,730,730,730,730,9
|
|
20231102,150100,221732073,730,730,730,730,10
|
|
20231102,150000,221724773,730,725,730,725,756
|
|
20231102,145900,221176628,725,723,725,723,2083
|
|
20231102,145800,219670499,723,723,723,723,10
|
|
20231102,145700,219663269,723,723,723,723,9
|
|
20231102,145600,219656762,723,723,723,723,44
|
|
20231102,145500,219624950,722,723,723,722,1075
|
|
20231102,145400,218848791,723,723,723,723,9
|
|
20231102,145300,218842284,723,723,723,722,2020
|
|
20231102,145200,217383824,723,725,725,723,37
|
|
20231102,145100,217357055,725,725,725,725,9
|
|
20231102,145000,217350530,723,725,725,723,2647
|
|
20231102,144900,215436729,725,725,725,725,9
|
|
20231102,144800,215430204,724,724,724,724,1000
|
|
20231102,144700,214706204,725,725,725,725,10
|
|
20231102,144600,214698954,725,725,725,725,37
|
|
20231102,144500,214672129,725,725,725,725,9
|
|
20231102,144400,214665604,725,725,725,725,10
|
|
20231102,144300,214658354,725,725,725,725,9
|
|
20231102,144200,214651829,725,725,725,725,9
|
|
20231102,144100,214645304,725,725,725,725,10
|
|
20231102,144000,214638054,725,725,725,725,9
|
|
20231102,143900,214631529,725,726,726,725,353
|
|
20231102,143800,214375595,726,726,726,726,10
|
|
20231102,143700,214368335,726,726,726,726,19
|
|
20231102,143600,214354541,723,727,727,723,2656
|
|
20231102,143500,212428376,727,727,727,727,59
|
|
20231102,143400,212385483,727,727,727,727,9
|
|
20231102,143300,212378940,727,727,727,727,10
|
|
20231102,143200,212371670,727,727,727,727,9
|
|
20231102,143100,212365127,727,727,727,727,9
|
|
20231102,143000,212358584,727,727,727,727,10
|
|
20231102,142900,212351314,727,727,727,727,9
|
|
20231102,142800,212344771,727,727,727,727,9
|
|
20231102,142700,212338228,727,725,727,724,3139
|
|
20231102,142600,210064540,726,727,727,726,233
|
|
20231102,142500,209895373,727,727,727,727,9
|
|
20231102,142400,209888830,727,728,728,727,40
|
|
20231102,142300,209859740,728,728,728,728,74
|
|
20231102,142200,209805868,728,728,728,728,9
|
|
20231102,142100,209799316,728,728,728,728,10
|
|
20231102,142000,209792036,728,728,728,728,97
|
|
20231102,141900,209721420,728,728,728,728,9
|
|
20231102,141800,209714868,728,730,730,728,616
|
|
20231102,141700,209266400,729,730,730,729,337
|
|
20231102,141600,209020718,730,730,730,730,11
|
|
20231102,141500,209012688,730,730,730,730,9
|
|
20231102,141400,209006118,730,730,730,730,9
|
|
20231102,141300,208999548,730,730,730,730,519
|
|
20231102,141200,208620678,730,730,730,730,0
|
|
20231102,141100,208620678,730,730,730,730,32
|
|
20231102,141000,208597318,730,730,730,729,61
|
|
20231102,140900,208552789,729,728,729,724,2009
|
|
20231102,140800,207096053,730,730,730,730,14
|
|
20231102,140700,207085833,730,730,730,730,95
|
|
20231102,140600,207016483,731,731,731,731,255
|
|
20231102,140500,206830078,731,731,731,731,0
|
|
20231102,140400,206830078,731,731,731,731,57
|
|
20231102,140300,206788411,730,730,730,730,0
|
|
20231102,140200,206788411,730,730,730,730,0
|
|
20231102,140100,206788411,730,730,730,730,751
|
|
20231102,140000,206240181,731,731,731,731,10
|
|
20231102,135900,206232871,731,732,732,731,110
|
|
20231102,135800,206152361,732,732,732,732,0
|
|
20231102,135700,206152361,732,732,732,732,0
|
|
20231102,135600,206152361,732,732,732,732,28
|
|
20231102,135500,206131865,732,732,732,732,400
|
|
20231102,135400,205839065,732,732,732,732,0
|
|
20231102,135300,205839065,732,732,732,732,0
|
|
20231102,135200,205839065,732,732,732,732,0
|
|
20231102,135100,205839065,732,732,732,732,28
|
|
20231102,135000,205818569,732,732,732,732,0
|
|
20231102,134900,205818569,732,732,732,732,0
|
|
20231102,134800,205818569,732,732,732,732,0
|
|
20231102,134700,205818569,732,732,732,732,56
|
|
20231102,134600,205777577,733,733,733,733,0
|
|
20231102,134500,205777577,733,733,733,733,0
|
|
20231102,134400,205777577,733,733,733,733,30
|
|
20231102,134300,205755587,733,733,733,733,0
|
|
20231102,134200,205755587,733,732,733,732,130
|
|
20231102,134100,205660327,732,732,732,732,0
|
|
20231102,134000,205660327,732,732,732,732,0
|
|
20231102,133900,205660327,732,732,732,732,0
|
|
20231102,133800,205660327,732,733,733,732,111
|
|
20231102,133700,205579064,733,733,733,733,0
|
|
20231102,133600,205579064,733,733,733,733,28
|
|
20231102,133500,205558540,732,732,732,732,0
|
|
20231102,133400,205558540,732,732,732,732,0
|
|
20231102,133300,205558540,732,732,732,732,10
|
|
20231102,133200,205551220,732,732,732,732,10
|
|
20231102,133100,205543900,732,730,732,730,21
|
|
20231102,133000,205528549,730,733,733,730,1150
|
|
20231102,132900,204685952,732,732,732,732,0
|
|
20231102,132800,204685952,732,732,732,732,0
|
|
20231102,132700,204685952,732,732,732,732,1
|
|
20231102,132600,204685220,733,733,733,733,11
|
|
20231102,132500,204677157,733,733,733,733,682
|
|
20231102,132400,204177251,730,727,730,727,973
|
|
20231102,132300,203469850,729,729,730,729,10
|
|
20231102,132200,203462552,729,730,730,729,29
|
|
20231102,132100,203441383,732,735,735,732,35
|
|
20231102,132000,203415717,735,731,735,731,1548
|
|
20231102,131900,202278016,727,728,730,727,3790
|
|
20231102,131800,199515475,728,727,728,727,5475
|
|
20231102,131700,195535149,726,724,726,724,9429
|
|
20231102,131600,188699136,724,724,724,724,9
|
|
20231102,131500,188692620,724,723,724,723,2737
|
|
20231102,131400,186712986,723,723,723,723,9
|
|
20231102,131300,186706479,723,723,723,723,167
|
|
20231102,131200,186585738,723,723,723,723,9
|
|
20231102,131100,186579231,722,723,723,722,19
|
|
20231102,131000,186565504,723,723,723,723,247
|
|
20231102,130900,186386923,723,723,723,723,946
|
|
20231102,130800,185702965,722,723,723,722,75
|
|
20231102,130700,185648806,722,722,722,722,917
|
|
20231102,130600,184986732,722,722,722,722,9
|
|
20231102,130500,184980234,722,722,722,722,9
|
|
20231102,130400,184973736,722,722,722,722,10
|
|
20231102,130300,184966516,722,722,722,722,9
|
|
20231102,130200,184960018,722,722,722,722,9
|
|
20231102,130100,184953520,722,722,722,722,89
|
|
20231102,130000,184889262,722,722,722,722,227
|
|
20231102,125900,184725368,722,722,722,722,9
|
|
20231102,125800,184718870,722,722,722,722,10
|
|
20231102,125700,184711650,722,722,722,722,9
|
|
20231102,125600,184705152,722,722,722,722,37
|
|
20231102,125500,184678438,721,721,721,721,283
|
|
20231102,125400,184474395,721,721,721,721,9
|
|
20231102,125300,184467906,721,721,721,721,10
|
|
20231102,125200,184460696,721,721,721,721,21
|
|
20231102,125100,184445555,721,721,721,721,38
|
|
20231102,125000,184418157,721,721,721,721,12
|
|
20231102,124900,184409505,721,722,722,721,37
|
|
20231102,124800,184382819,722,722,722,722,9
|
|
20231102,124700,184376321,722,722,722,722,10
|
|
20231102,124600,184369101,722,722,722,722,9
|
|
20231102,124500,184362603,722,722,722,722,177
|
|
20231102,124400,184234809,722,722,722,722,10
|
|
20231102,124300,184227589,722,722,722,722,9
|
|
20231102,124200,184221091,722,722,722,722,9
|
|
20231102,124100,184214593,719,722,722,718,3040
|
|
20231102,124000,182031039,722,722,722,722,9
|
|
20231102,123900,182024541,722,722,722,722,9
|
|
20231102,123800,182018043,722,722,722,722,10
|
|
20231102,123700,182010823,722,722,722,722,9
|
|
20231102,123600,182004325,722,722,722,722,37
|
|
20231102,123500,181977611,722,722,722,722,10
|
|
20231102,123400,181970391,722,722,722,722,9
|
|
20231102,123300,181963893,722,722,722,722,10
|
|
20231102,123200,181956673,722,722,722,722,9
|
|
20231102,123100,181950175,722,722,722,722,37
|
|
20231102,123000,181923461,722,722,722,722,178
|
|
20231102,122900,181794945,722,722,722,722,11
|
|
20231102,122800,181787003,720,722,722,720,4423
|
|
20231102,122700,178601292,722,723,723,722,43
|
|
20231102,122600,178570233,723,723,723,722,442
|
|
20231102,122500,178251097,723,723,723,723,13
|
|
20231102,122400,178241698,723,723,723,722,26
|
|
20231102,122300,178222910,723,723,723,723,78
|
|
20231102,122200,178166516,723,723,723,723,13
|
|
20231102,122100,178157117,723,723,723,723,42
|
|
20231102,122000,178126751,723,723,723,723,11
|
|
20231102,121900,178118798,723,721,723,721,608
|
|
20231102,121800,177680404,721,722,722,721,351
|
|
20231102,121700,177427321,722,723,723,722,147
|
|
20231102,121600,177321094,723,723,723,723,11
|
|
20231102,121500,177313141,723,723,723,723,182
|
|
20231102,121400,177181555,723,723,723,723,11
|
|
20231102,121300,177173602,723,723,723,723,18
|
|
20231102,121200,177160588,723,723,723,723,71
|
|
20231102,121100,177109255,723,723,723,723,11
|
|
20231102,121000,177101302,723,723,723,723,12
|
|
20231102,120900,177092626,723,723,723,723,11
|
|
20231102,120800,177084673,723,723,723,722,34
|
|
20231102,120700,177060111,723,723,723,722,34
|
|
20231102,120600,177035549,723,723,723,722,25
|
|
20231102,120500,177017484,723,723,723,723,41
|
|
20231102,120400,176987841,723,723,723,723,95
|
|
20231102,120300,176919156,723,723,723,722,24
|
|
20231102,120200,176901814,723,723,723,723,11
|
|
20231102,120100,176893861,723,723,723,723,43
|
|
20231102,120000,176862772,723,723,723,722,189
|
|
20231102,115900,176726130,723,723,723,723,11
|
|
20231102,115800,176718177,723,723,723,723,23
|
|
20231102,115700,176701548,723,723,723,723,186
|
|
20231102,115600,176567070,723,723,723,723,18
|
|
20231102,115500,176554056,723,723,723,722,34
|
|
20231102,115400,176529494,723,723,723,723,12
|
|
20231102,115300,176520818,723,723,723,722,33
|
|
20231102,115200,176496969,723,723,723,723,42
|
|
20231102,115100,176466603,723,723,723,723,11
|
|
20231102,115000,176458650,723,723,723,723,15
|
|
20231102,114900,176447805,723,723,723,723,11
|
|
20231102,114800,176439852,723,723,723,723,12
|
|
20231102,114700,176431176,723,723,723,723,51
|
|
20231102,114600,176394303,723,723,723,723,13
|
|
20231102,114500,176384904,723,722,723,722,181
|
|
20231102,114400,176254074,722,722,722,722,12
|
|
20231102,114300,176245410,722,722,722,722,55
|
|
20231102,114200,176205700,723,720,723,720,967
|
|
20231102,114100,175509427,722,722,722,722,13
|
|
20231102,114000,175500041,722,723,723,722,328
|
|
20231102,113900,175262928,723,723,723,723,11
|
|
20231102,113800,175254975,723,723,723,723,14
|
|
20231102,113700,175244853,723,723,723,723,11
|
|
20231102,113600,175236900,723,723,723,723,13
|
|
20231102,113500,175227501,723,723,723,723,15
|
|
20231102,113400,175216656,723,723,723,723,11
|
|
20231102,113300,175208703,723,723,723,723,23
|
|
20231102,113200,175192074,723,723,723,723,18
|
|
20231102,113100,175179060,723,723,723,723,41
|
|
20231102,113000,175149417,723,723,723,723,182
|
|
20231102,112900,175017831,723,723,723,723,11
|
|
20231102,112800,175009878,723,723,723,723,17
|
|
20231102,112700,174997587,723,723,723,723,23
|
|
20231102,112600,174980958,723,722,723,722,2542
|
|
20231102,112500,173145600,722,722,722,722,22
|
|
20231102,112400,173129716,722,722,722,722,830
|
|
20231102,112300,172530456,722,721,722,721,4241
|
|
20231102,112200,169472680,721,721,721,721,15
|
|
20231102,112100,169461865,721,721,721,721,42
|
|
20231102,112000,169431583,721,721,721,721,11
|
|
20231102,111900,169423652,721,721,721,721,11
|
|
20231102,111800,169415721,721,721,721,721,23
|
|
20231102,111700,169399138,721,721,721,721,11
|
|
20231102,111600,169391207,721,721,721,721,42
|
|
20231102,111500,169360925,721,720,721,720,1403
|
|
20231102,111400,168350590,720,720,720,720,14
|
|
20231102,111300,168340510,720,720,720,720,14
|
|
20231102,111200,168330430,720,720,720,720,299
|
|
20231102,111100,168115150,720,720,720,718,4014
|
|
20231102,111000,165231974,720,720,720,720,12
|
|
20231102,110900,165223334,720,720,720,720,12
|
|
20231102,110800,165214694,720,720,720,720,20
|
|
20231102,110700,165200294,720,720,720,720,1219
|
|
20231102,110600,164322614,720,720,720,719,79
|
|
20231102,110500,164265738,720,720,720,720,71
|
|
20231102,110400,164214618,720,721,721,720,34
|
|
20231102,110300,164190126,721,721,721,721,11
|
|
20231102,110200,164182195,721,721,721,721,858
|
|
20231102,110100,163563577,721,721,721,721,44
|
|
20231102,110000,163531853,721,721,721,721,181
|
|
20231102,105900,163401352,721,721,721,721,11
|
|
20231102,105800,163393421,721,721,721,721,42
|
|
20231102,105700,163363139,721,721,721,721,43
|
|
20231102,105600,163332136,721,721,721,721,13
|
|
20231102,105500,163322763,721,721,721,720,158
|
|
20231102,105400,163208985,721,721,721,721,11
|
|
20231102,105300,163201054,721,721,721,721,24
|
|
20231102,105200,163183750,721,721,721,720,379
|
|
20231102,105100,162910851,721,721,721,721,15
|
|
20231102,105000,162900036,721,721,721,721,271
|
|
20231102,104900,162704645,721,720,721,720,1771
|
|
20231102,104800,161429524,720,720,720,720,12
|
|
20231102,104700,161420884,720,720,720,720,12
|
|
20231102,104600,161412244,720,720,720,720,40
|
|
20231102,104500,161383444,720,720,720,720,184
|
|
20231102,104400,161250964,720,720,720,720,11
|
|
20231102,104300,161243044,720,720,720,720,10
|
|
20231102,104200,161235844,720,720,720,720,10
|
|
20231102,104100,161228644,720,720,720,720,41
|
|
20231102,104000,161199124,720,720,720,720,10
|
|
20231102,103900,161191924,720,720,720,720,10
|
|
20231102,103800,161184724,720,720,720,720,11
|
|
20231102,103700,161176804,720,720,720,720,11
|
|
20231102,103600,161168884,721,719,721,719,17
|
|
20231102,103500,161156630,718,718,718,718,4844
|
|
20231102,103400,157678638,718,718,718,718,45
|
|
20231102,103300,157646328,718,718,718,718,20
|
|
20231102,103200,157631968,718,718,718,717,573
|
|
20231102,103100,157221114,718,718,718,718,11
|
|
20231102,103000,157213216,718,718,718,718,562
|
|
20231102,102900,156809700,718,718,718,718,1046
|
|
20231102,102800,156058672,718,718,718,718,28
|
|
20231102,102700,156038568,718,718,718,718,0
|
|
20231102,102600,156038568,718,718,718,718,0
|
|
20231102,102500,156038568,718,718,718,718,0
|
|
20231102,102400,156038568,718,718,718,718,0
|
|
20231102,102300,156038568,718,718,718,718,0
|
|
20231102,102200,156038568,718,718,718,718,1
|
|
20231102,102100,156037850,718,718,718,718,30
|
|
20231102,102000,156016310,718,718,718,718,2
|
|
20231102,101900,156014874,718,718,718,718,0
|
|
20231102,101800,156014874,718,718,718,718,2
|
|
20231102,101700,156013438,718,718,718,718,0
|
|
20231102,101600,156013438,718,717,718,717,962
|
|
20231102,101500,155323680,717,717,717,717,1180
|
|
20231102,101400,154477620,717,717,717,717,2
|
|
20231102,101300,154476186,717,717,717,717,2166
|
|
20231102,101200,152923164,717,717,717,717,2000
|
|
20231102,101100,151489164,717,717,717,717,1
|
|
20231102,101000,151488447,711,714,715,710,21475
|
|
20231102,100900,136221331,723,718,723,710,15001
|
|
20231102,100800,125524091,728,726,728,713,5001
|
|
20231102,100700,121945985,728,728,728,728,0
|
|
20231102,100600,121945985,728,728,728,728,2
|
|
20231102,100500,121944529,728,727,728,727,577
|
|
20231102,100400,121524486,728,729,729,727,35
|
|
20231102,100300,121499014,729,728,729,728,17
|
|
20231102,100200,121486632,729,729,729,728,19
|
|
20231102,100100,121472784,729,726,729,726,215
|
|
20231102,100000,121316616,726,725,730,725,5834
|
|
20231102,095900,117069402,725,719,725,719,12379
|
|
20231102,095800,108149743,718,718,718,718,600
|
|
20231102,095700,107718943,718,718,718,718,0
|
|
20231102,095600,107718943,718,718,718,718,1942
|
|
20231102,095500,106324587,718,718,718,717,301
|
|
20231102,095400,106108470,717,717,717,717,100
|
|
20231102,095300,106036770,717,717,717,717,100
|
|
20231102,095200,105965070,717,717,717,717,0
|
|
20231102,095100,105965070,717,717,717,717,0
|
|
20231102,095000,105965070,717,717,717,717,0
|
|
20231102,094900,105965070,717,717,717,717,0
|
|
20231102,094800,105965070,717,717,717,717,0
|
|
20231102,094700,105965070,717,717,717,717,0
|
|
20231102,094600,105965070,717,717,717,717,100
|
|
20231102,094500,105893370,715,715,715,715,168
|
|
20231102,094400,105773250,714,714,714,714,262
|
|
20231102,094300,105586182,715,714,715,714,200
|
|
20231102,094200,105443282,713,713,713,713,0
|
|
20231102,094100,105443282,713,713,713,713,200
|
|
20231102,094000,105300682,713,712,713,712,2824
|
|
20231102,093900,103289794,712,712,712,712,0
|
|
20231102,093800,103289794,712,712,712,712,200
|
|
20231102,093700,103147394,711,711,711,711,350
|
|
20231102,093600,102898544,711,711,711,711,28
|
|
20231102,093500,102878636,711,711,711,711,0
|
|
20231102,093400,102878636,711,710,711,710,339
|
|
20231102,093300,102637825,710,709,710,709,90
|
|
20231102,093200,102573926,709,711,711,709,48
|
|
20231102,093100,102539892,712,712,712,712,176
|
|
20231102,093000,102414580,711,713,713,711,9716
|
|
20231102,092900,95488174,706,708,708,706,33506
|
|
20231102,092800,71801068,707,707,707,707,0
|
|
20231102,092700,71801068,707,707,707,707,0
|
|
20231102,092600,71801068,707,713,713,707,2684
|
|
20231102,092500,69891480,706,706,713,706,3647
|
|
20231102,092400,67297707,705,708,708,705,15000
|
|
20231102,092300,56690883,708,708,708,708,0
|
|
20231102,092200,56690883,708,711,712,708,4220
|
|
20231102,092100,53691915,705,707,712,705,6501
|
|
20231102,092000,49093194,712,716,716,705,20920
|
|
20231102,091900,34330875,703,714,714,703,7000
|
|
20231102,091800,29386126,717,717,717,717,0
|
|
20231102,091700,29386126,717,717,717,717,69
|
|
20231102,091600,29336653,717,717,717,717,511
|
|
20231102,091500,28970266,718,717,718,717,470
|
|
20231102,091400,28632891,717,717,717,717,0
|
|
20231102,091300,28632891,717,713,717,713,1333
|
|
20231102,091200,27679660,717,717,717,716,44
|
|
20231102,091100,27648119,713,718,718,713,3174
|
|
20231102,091000,25384406,718,718,718,718,554
|
|
20231102,090900,24986634,714,719,719,714,2066
|
|
20231102,090800,23511204,719,720,720,715,834
|
|
20231102,090700,22914696,720,719,720,717,542
|
|
20231102,090600,22525752,718,718,721,718,1194
|
|
20231102,090500,21668394,717,720,722,717,4727
|
|
20231102,090400,18270232,720,717,720,717,3643
|
|
20231102,090300,15658047,717,710,717,710,10097
|
|
20231102,090200,8488204,710,708,710,707,1419
|
|
20231102,090100,7483682,708,709,710,703,9946
|
|
20231102,090000,432737,710,703,710,703,614
|