653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195000,46645616,834,834,834,834,27
|
|
20231102,194900,46645616,834,834,834,834,0
|
|
20231102,194800,46645616,834,834,834,834,0
|
|
20231102,194700,46645616,834,834,834,834,0
|
|
20231102,194600,46645616,834,834,834,834,0
|
|
20231102,194500,46645616,834,834,834,834,0
|
|
20231102,194400,46645616,834,834,834,834,0
|
|
20231102,194300,46645616,834,834,834,834,0
|
|
20231102,194200,46645616,834,834,834,834,0
|
|
20231102,194100,46645616,834,834,834,834,0
|
|
20231102,194000,46645616,834,834,834,834,0
|
|
20231102,193900,46645616,834,834,834,834,0
|
|
20231102,193800,46645616,834,834,834,834,0
|
|
20231102,193700,46645616,834,834,834,834,0
|
|
20231102,193600,46645616,834,834,834,834,0
|
|
20231102,193500,46645616,834,834,834,834,0
|
|
20231102,193400,46645616,834,834,834,834,0
|
|
20231102,193300,46645616,834,834,834,834,0
|
|
20231102,193200,46645616,834,834,834,834,0
|
|
20231102,193100,46645616,834,834,834,834,0
|
|
20231102,193000,46645616,834,834,834,834,0
|
|
20231102,192900,46645616,834,834,834,834,0
|
|
20231102,192800,46645616,834,834,834,834,0
|
|
20231102,192700,46645616,834,834,834,834,0
|
|
20231102,192600,46645616,834,834,834,834,0
|
|
20231102,192500,46645616,834,834,834,834,0
|
|
20231102,192400,46645616,834,834,834,834,0
|
|
20231102,192300,46645616,834,834,834,834,0
|
|
20231102,192200,46645616,834,834,834,834,0
|
|
20231102,192100,46645616,834,834,834,834,0
|
|
20231102,192000,46645616,834,834,834,834,27
|
|
20231102,191900,46645616,834,834,834,834,0
|
|
20231102,191800,46645616,834,834,834,834,0
|
|
20231102,191700,46645616,834,834,834,834,0
|
|
20231102,191600,46645616,834,834,834,834,0
|
|
20231102,191500,46645616,834,834,834,834,0
|
|
20231102,191400,46645616,834,834,834,834,0
|
|
20231102,191300,46645616,834,834,834,834,0
|
|
20231102,191200,46645616,834,834,834,834,0
|
|
20231102,191100,46645616,834,834,834,834,0
|
|
20231102,191000,46645616,834,834,834,834,0
|
|
20231102,190900,46645616,834,834,834,834,0
|
|
20231102,190800,46645616,834,834,834,834,0
|
|
20231102,190700,46645616,834,834,834,834,0
|
|
20231102,190600,46645616,834,834,834,834,0
|
|
20231102,190500,46645616,834,834,834,834,0
|
|
20231102,190400,46645616,834,834,834,834,0
|
|
20231102,190300,46645616,834,834,834,834,0
|
|
20231102,190200,46645616,834,834,834,834,0
|
|
20231102,190100,46645616,834,834,834,834,0
|
|
20231102,190000,46645616,834,834,834,834,0
|
|
20231102,185900,46645616,834,834,834,834,0
|
|
20231102,185800,46645616,834,834,834,834,0
|
|
20231102,185700,46645616,834,834,834,834,0
|
|
20231102,185600,46645616,834,834,834,834,0
|
|
20231102,185500,46645616,834,834,834,834,0
|
|
20231102,185400,46645616,834,834,834,834,0
|
|
20231102,185300,46645616,834,834,834,834,0
|
|
20231102,185200,46645616,834,834,834,834,0
|
|
20231102,185100,46645616,834,834,834,834,0
|
|
20231102,185000,46645616,834,834,834,834,27
|
|
20231102,184900,46645616,834,834,834,834,0
|
|
20231102,184800,46645616,834,834,834,834,0
|
|
20231102,184700,46645616,834,834,834,834,0
|
|
20231102,184600,46645616,834,834,834,834,0
|
|
20231102,184500,46645616,834,834,834,834,0
|
|
20231102,184400,46645616,834,834,834,834,0
|
|
20231102,184300,46645616,834,834,834,834,0
|
|
20231102,184200,46645616,834,834,834,834,0
|
|
20231102,184100,46645616,834,834,834,834,0
|
|
20231102,184000,46645616,834,834,834,834,0
|
|
20231102,183900,46645616,834,834,834,834,0
|
|
20231102,183800,46645616,834,834,834,834,0
|
|
20231102,183700,46645616,834,834,834,834,0
|
|
20231102,183600,46645616,834,834,834,834,0
|
|
20231102,183500,46645616,834,834,834,834,0
|
|
20231102,183400,46645616,834,834,834,834,0
|
|
20231102,183300,46645616,834,834,834,834,0
|
|
20231102,183200,46645616,834,834,834,834,0
|
|
20231102,183100,46645616,834,834,834,834,0
|
|
20231102,183000,46645616,834,834,834,834,0
|
|
20231102,182900,46645616,834,834,834,834,0
|
|
20231102,182800,46645616,834,834,834,834,0
|
|
20231102,182700,46645616,834,834,834,834,0
|
|
20231102,182600,46645616,834,834,834,834,0
|
|
20231102,182500,46645616,834,834,834,834,0
|
|
20231102,182400,46645616,834,834,834,834,0
|
|
20231102,182300,46645616,834,834,834,834,0
|
|
20231102,182200,46645616,834,834,834,834,0
|
|
20231102,182100,46645616,834,834,834,834,0
|
|
20231102,182000,46645616,834,834,834,834,27
|
|
20231102,181900,46645616,834,834,834,834,0
|
|
20231102,181800,46645616,834,834,834,834,0
|
|
20231102,181700,46645616,834,834,834,834,0
|
|
20231102,181600,46645616,834,834,834,834,0
|
|
20231102,181500,46645616,834,834,834,834,0
|
|
20231102,181400,46645616,834,834,834,834,0
|
|
20231102,181300,46645616,834,834,834,834,0
|
|
20231102,181200,46645616,834,834,834,834,0
|
|
20231102,181100,46645616,834,834,834,834,0
|
|
20231102,181000,46645616,834,834,834,834,0
|
|
20231102,180900,46645616,834,834,834,834,0
|
|
20231102,180800,46645616,834,834,834,834,0
|
|
20231102,180700,46645616,834,834,834,834,0
|
|
20231102,180600,46645616,834,834,834,834,0
|
|
20231102,180500,46645616,834,834,834,834,0
|
|
20231102,180400,46645616,834,834,834,834,0
|
|
20231102,180300,46645616,834,834,834,834,0
|
|
20231102,180200,46645616,834,834,834,834,0
|
|
20231102,180100,46645616,834,834,834,834,0
|
|
20231102,180000,46645616,834,834,834,834,0
|
|
20231102,175900,46645616,834,834,834,834,0
|
|
20231102,175800,46645616,834,834,834,834,0
|
|
20231102,175700,46645616,834,834,834,834,0
|
|
20231102,175600,46645616,834,834,834,834,0
|
|
20231102,175500,46645616,834,834,834,834,0
|
|
20231102,175400,46645616,834,834,834,834,0
|
|
20231102,175300,46645616,834,834,834,834,0
|
|
20231102,175200,46645616,834,834,834,834,0
|
|
20231102,175100,46645616,834,834,834,834,0
|
|
20231102,175000,46645616,834,834,834,834,27
|
|
20231102,174900,46645616,834,834,834,834,0
|
|
20231102,174800,46645616,834,834,834,834,0
|
|
20231102,174700,46645616,834,834,834,834,0
|
|
20231102,174600,46645616,834,834,834,834,0
|
|
20231102,174500,46645616,834,834,834,834,0
|
|
20231102,174400,46645616,834,834,834,834,0
|
|
20231102,174300,46645616,834,834,834,834,0
|
|
20231102,174200,46645616,834,834,834,834,0
|
|
20231102,174100,46645616,834,834,834,834,0
|
|
20231102,174000,46645616,834,834,834,834,0
|
|
20231102,173900,46645616,834,834,834,834,0
|
|
20231102,173800,46645616,834,834,834,834,0
|
|
20231102,173700,46645616,834,834,834,834,0
|
|
20231102,173600,46645616,834,834,834,834,0
|
|
20231102,173500,46645616,834,834,834,834,0
|
|
20231102,173400,46645616,834,834,834,834,0
|
|
20231102,173300,46645616,834,834,834,834,0
|
|
20231102,173200,46645616,834,834,834,834,0
|
|
20231102,173100,46645616,834,834,834,834,0
|
|
20231102,173000,46645616,834,834,834,834,0
|
|
20231102,172900,46645616,834,834,834,834,0
|
|
20231102,172800,46645616,834,834,834,834,0
|
|
20231102,172700,46645616,834,834,834,834,0
|
|
20231102,172600,46645616,834,834,834,834,0
|
|
20231102,172500,46645616,834,834,834,834,0
|
|
20231102,172400,46645616,834,834,834,834,0
|
|
20231102,172300,46645616,834,834,834,834,0
|
|
20231102,172200,46645616,834,834,834,834,0
|
|
20231102,172100,46645616,834,834,834,834,0
|
|
20231102,172000,46645616,834,834,834,834,27
|
|
20231102,171900,46645616,834,834,834,834,0
|
|
20231102,171800,46645616,834,834,834,834,0
|
|
20231102,171700,46645616,834,834,834,834,0
|
|
20231102,171600,46645616,834,834,834,834,0
|
|
20231102,171500,46645616,834,834,834,834,0
|
|
20231102,171400,46645616,834,834,834,834,0
|
|
20231102,171300,46645616,834,834,834,834,0
|
|
20231102,171200,46645616,834,834,834,834,0
|
|
20231102,171100,46645616,834,834,834,834,0
|
|
20231102,171000,46645616,834,834,834,834,0
|
|
20231102,170900,46645616,834,834,834,834,0
|
|
20231102,170800,46645616,834,834,834,834,0
|
|
20231102,170700,46645616,834,834,834,834,0
|
|
20231102,170600,46645616,834,834,834,834,0
|
|
20231102,170500,46645616,834,834,834,834,0
|
|
20231102,170400,46645616,834,834,834,834,0
|
|
20231102,170300,46645616,834,834,834,834,0
|
|
20231102,170200,46645616,834,834,834,834,0
|
|
20231102,170100,46645616,834,834,834,834,0
|
|
20231102,170000,46645616,834,834,834,834,0
|
|
20231102,165900,46645616,834,834,834,834,0
|
|
20231102,165800,46645616,834,834,834,834,0
|
|
20231102,165700,46645616,834,834,834,834,0
|
|
20231102,165600,46645616,834,834,834,834,0
|
|
20231102,165500,46645616,834,834,834,834,0
|
|
20231102,165400,46645616,834,834,834,834,0
|
|
20231102,165300,46645616,834,834,834,834,0
|
|
20231102,165200,46645616,834,834,834,834,0
|
|
20231102,165100,46645616,834,834,834,834,0
|
|
20231102,165000,46645616,834,834,834,834,27
|
|
20231102,164900,46645616,834,834,834,834,0
|
|
20231102,164800,46645616,834,834,834,834,0
|
|
20231102,164700,46645616,834,834,834,834,0
|
|
20231102,164600,46645616,834,834,834,834,0
|
|
20231102,164500,46645616,834,834,834,834,0
|
|
20231102,164400,46645616,834,834,834,834,0
|
|
20231102,164300,46645616,834,834,834,834,0
|
|
20231102,164200,46645616,834,834,834,834,0
|
|
20231102,164100,46645616,834,834,834,834,0
|
|
20231102,164000,46645616,834,834,834,834,0
|
|
20231102,163900,46645616,834,834,834,834,0
|
|
20231102,163800,46645616,834,834,834,834,0
|
|
20231102,163700,46645616,834,834,834,834,0
|
|
20231102,163600,46645616,834,834,834,834,0
|
|
20231102,163500,46645616,834,834,834,834,0
|
|
20231102,163400,46645616,834,834,834,834,0
|
|
20231102,163300,46645616,834,834,834,834,0
|
|
20231102,163200,46645616,834,834,834,834,0
|
|
20231102,163100,46645616,834,834,834,834,0
|
|
20231102,163000,46645616,834,834,834,834,0
|
|
20231102,162900,46645616,834,834,834,834,0
|
|
20231102,162800,46645616,834,834,834,834,0
|
|
20231102,162700,46645616,834,834,834,834,0
|
|
20231102,162600,46645616,834,834,834,834,0
|
|
20231102,162500,46645616,834,834,834,834,0
|
|
20231102,162400,46645616,834,834,834,834,0
|
|
20231102,162300,46645616,834,834,834,834,0
|
|
20231102,162200,46645616,834,834,834,834,0
|
|
20231102,162100,46645616,834,834,834,834,0
|
|
20231102,162000,46645616,834,834,834,834,27
|
|
20231102,161900,46645616,834,834,834,834,0
|
|
20231102,161800,46645616,834,834,834,834,0
|
|
20231102,161700,46645616,834,834,834,834,0
|
|
20231102,161600,46645616,834,834,834,834,0
|
|
20231102,161500,46645616,834,834,834,834,0
|
|
20231102,161400,46645616,834,834,834,834,0
|
|
20231102,161300,46645616,834,834,834,834,0
|
|
20231102,161200,46645616,834,834,834,834,0
|
|
20231102,161100,46645616,834,834,834,834,0
|
|
20231102,161000,46645616,834,834,834,834,0
|
|
20231102,160900,46645616,834,834,834,834,0
|
|
20231102,160800,46645616,834,834,834,834,0
|
|
20231102,160700,46645616,834,834,834,834,0
|
|
20231102,160600,46645616,834,834,834,834,0
|
|
20231102,160500,46645616,834,834,834,834,0
|
|
20231102,160400,46645616,834,834,834,834,0
|
|
20231102,160300,46645616,834,834,834,834,0
|
|
20231102,160200,46645616,834,834,834,834,0
|
|
20231102,160100,46645616,834,834,834,834,0
|
|
20231102,160000,46645616,834,834,834,834,0
|
|
20231102,155900,46645616,834,834,834,834,0
|
|
20231102,155800,46645616,834,834,834,834,0
|
|
20231102,155700,46645616,834,834,834,834,0
|
|
20231102,155600,46645616,834,834,834,834,0
|
|
20231102,155500,46645616,834,834,834,834,0
|
|
20231102,155400,46645616,834,834,834,834,0
|
|
20231102,155300,46645616,834,834,834,834,0
|
|
20231102,155200,46645616,834,834,834,834,0
|
|
20231102,155100,46645616,834,834,834,834,0
|
|
20231102,155000,46645616,834,834,834,834,27
|
|
20231102,154900,46645616,834,834,834,834,0
|
|
20231102,154800,46645616,834,834,834,834,0
|
|
20231102,154700,46645616,834,834,834,834,0
|
|
20231102,154600,46645616,834,834,834,834,0
|
|
20231102,154500,46645616,834,834,834,834,0
|
|
20231102,154400,46645616,834,834,834,834,0
|
|
20231102,154300,46645616,834,834,834,834,0
|
|
20231102,154200,46645616,834,834,834,834,0
|
|
20231102,154100,46645616,834,834,834,834,0
|
|
20231102,154000,46645616,834,834,834,834,0
|
|
20231102,153900,46645616,834,834,834,834,0
|
|
20231102,153800,46645616,834,834,834,834,0
|
|
20231102,153700,46645616,834,834,834,834,0
|
|
20231102,153600,46645616,834,834,834,834,0
|
|
20231102,153500,46645616,834,834,834,834,0
|
|
20231102,153400,46645616,834,834,834,834,0
|
|
20231102,153300,46645616,834,834,834,834,0
|
|
20231102,153200,46645616,834,834,834,834,0
|
|
20231102,153100,46645616,834,834,834,834,0
|
|
20231102,153000,46645616,834,834,834,834,27
|
|
20231102,152900,46623098,834,834,834,834,0
|
|
20231102,152800,46623098,834,834,834,834,0
|
|
20231102,152700,46623098,834,834,834,834,0
|
|
20231102,152600,46623098,834,834,834,834,0
|
|
20231102,152500,46623098,834,834,834,834,0
|
|
20231102,152400,46623098,834,834,834,834,0
|
|
20231102,152300,46623098,834,834,834,834,0
|
|
20231102,152200,46623098,834,834,834,834,0
|
|
20231102,152100,46623098,834,834,834,834,0
|
|
20231102,152000,46623098,834,834,834,834,0
|
|
20231102,151900,46623098,834,834,834,834,0
|
|
20231102,151800,46623098,834,832,834,832,171
|
|
20231102,151700,46480820,835,835,835,835,0
|
|
20231102,151600,46480820,835,835,835,835,0
|
|
20231102,151500,46480820,835,835,835,835,16
|
|
20231102,151400,46467460,835,835,835,835,251
|
|
20231102,151300,46257875,835,835,835,835,0
|
|
20231102,151200,46257875,835,835,835,835,0
|
|
20231102,151100,46257875,835,835,835,835,0
|
|
20231102,151000,46257875,835,835,835,835,0
|
|
20231102,150900,46257875,835,835,835,835,0
|
|
20231102,150800,46257875,835,835,835,835,0
|
|
20231102,150700,46257875,835,835,835,835,23
|
|
20231102,150600,46238670,832,832,832,832,0
|
|
20231102,150500,46238670,832,832,832,832,0
|
|
20231102,150400,46238670,832,832,832,832,0
|
|
20231102,150300,46238670,832,832,832,832,0
|
|
20231102,150200,46238670,832,832,832,832,0
|
|
20231102,150100,46238670,832,832,832,832,0
|
|
20231102,150000,46238670,832,832,832,832,0
|
|
20231102,145900,46238670,832,832,832,832,0
|
|
20231102,145800,46238670,832,832,832,832,0
|
|
20231102,145700,46238670,832,832,832,832,17
|
|
20231102,145600,46224526,832,832,832,832,82
|
|
20231102,145500,46156302,832,835,835,832,67
|
|
20231102,145400,46100396,836,836,836,836,0
|
|
20231102,145300,46100396,836,836,836,836,0
|
|
20231102,145200,46100396,836,836,836,836,0
|
|
20231102,145100,46100396,836,836,836,836,0
|
|
20231102,145000,46100396,836,836,836,836,0
|
|
20231102,144900,46100396,836,836,836,836,0
|
|
20231102,144800,46100396,836,836,836,836,0
|
|
20231102,144700,46100396,836,836,836,836,0
|
|
20231102,144600,46100396,836,836,836,836,0
|
|
20231102,144500,46100396,836,836,836,836,0
|
|
20231102,144400,46100396,836,836,836,836,0
|
|
20231102,144300,46100396,836,836,836,836,0
|
|
20231102,144200,46100396,836,836,836,836,0
|
|
20231102,144100,46100396,836,836,836,836,0
|
|
20231102,144000,46100396,836,836,836,836,0
|
|
20231102,143900,46100396,836,836,836,836,0
|
|
20231102,143800,46100396,836,836,836,836,0
|
|
20231102,143700,46100396,836,836,836,836,0
|
|
20231102,143600,46100396,836,836,836,836,0
|
|
20231102,143500,46100396,836,836,836,836,0
|
|
20231102,143400,46100396,836,836,836,836,0
|
|
20231102,143300,46100396,836,836,836,836,0
|
|
20231102,143200,46100396,836,836,836,836,0
|
|
20231102,143100,46100396,836,836,836,836,0
|
|
20231102,143000,46100396,836,836,836,836,0
|
|
20231102,142900,46100396,836,836,836,836,0
|
|
20231102,142800,46100396,836,836,836,836,0
|
|
20231102,142700,46100396,836,836,836,836,0
|
|
20231102,142600,46100396,836,836,836,836,0
|
|
20231102,142500,46100396,836,836,836,836,0
|
|
20231102,142400,46100396,836,836,836,836,0
|
|
20231102,142300,46100396,836,836,836,836,0
|
|
20231102,142200,46100396,836,836,836,836,0
|
|
20231102,142100,46100396,836,836,836,836,0
|
|
20231102,142000,46100396,836,836,836,836,0
|
|
20231102,141900,46100396,836,836,836,836,120
|
|
20231102,141800,46000076,836,836,836,836,0
|
|
20231102,141700,46000076,836,836,836,836,10802
|
|
20231102,141600,36969604,836,836,836,836,0
|
|
20231102,141500,36969604,836,836,836,836,0
|
|
20231102,141400,36969604,836,836,836,836,200
|
|
20231102,141300,36802404,836,836,836,836,998
|
|
20231102,141200,35968076,836,836,836,836,0
|
|
20231102,141100,35968076,836,836,836,836,0
|
|
20231102,141000,35968076,836,836,836,836,0
|
|
20231102,140900,35968076,836,836,836,836,0
|
|
20231102,140800,35968076,836,836,836,836,0
|
|
20231102,140700,35968076,836,836,836,836,0
|
|
20231102,140600,35968076,836,836,836,836,0
|
|
20231102,140500,35968076,836,836,836,836,0
|
|
20231102,140400,35968076,836,836,836,836,2
|
|
20231102,140300,35966404,832,832,832,832,450
|
|
20231102,140200,35592004,837,837,837,837,0
|
|
20231102,140100,35592004,837,837,837,837,0
|
|
20231102,140000,35592004,837,837,837,837,0
|
|
20231102,135900,35592004,837,837,837,837,0
|
|
20231102,135800,35592004,837,837,837,837,0
|
|
20231102,135700,35592004,837,837,837,837,0
|
|
20231102,135600,35592004,837,837,837,837,0
|
|
20231102,135500,35592004,837,837,837,837,0
|
|
20231102,135400,35592004,837,837,837,837,0
|
|
20231102,135300,35592004,837,837,837,837,0
|
|
20231102,135200,35592004,837,837,837,837,3
|
|
20231102,135100,35589493,832,832,832,832,0
|
|
20231102,135000,35589493,832,832,832,832,0
|
|
20231102,134900,35589493,832,832,832,832,0
|
|
20231102,134800,35589493,832,832,832,832,0
|
|
20231102,134700,35589493,832,832,832,832,0
|
|
20231102,134600,35589493,832,832,832,832,0
|
|
20231102,134500,35589493,832,832,832,832,0
|
|
20231102,134400,35589493,832,832,832,832,0
|
|
20231102,134300,35589493,832,832,832,832,0
|
|
20231102,134200,35589493,832,832,832,832,0
|
|
20231102,134100,35589493,832,832,832,832,0
|
|
20231102,134000,35589493,832,832,832,832,0
|
|
20231102,133900,35589493,832,837,837,832,166
|
|
20231102,133800,35451371,832,832,832,832,712
|
|
20231102,133700,34858987,837,837,837,837,0
|
|
20231102,133600,34858987,837,837,837,837,0
|
|
20231102,133500,34858987,837,837,837,837,0
|
|
20231102,133400,34858987,837,837,837,837,0
|
|
20231102,133300,34858987,837,837,837,837,0
|
|
20231102,133200,34858987,837,837,837,837,0
|
|
20231102,133100,34858987,837,837,837,837,0
|
|
20231102,133000,34858987,837,837,837,837,0
|
|
20231102,132900,34858987,837,837,837,837,0
|
|
20231102,132800,34858987,837,837,837,837,0
|
|
20231102,132700,34858987,837,837,837,837,0
|
|
20231102,132600,34858987,837,837,837,837,0
|
|
20231102,132500,34858987,837,837,837,837,0
|
|
20231102,132400,34858987,837,837,837,837,0
|
|
20231102,132300,34858987,837,837,837,837,0
|
|
20231102,132200,34858987,837,837,837,837,2
|
|
20231102,132100,34857313,837,837,837,837,0
|
|
20231102,132000,34857313,837,837,837,837,0
|
|
20231102,131900,34857313,837,837,837,837,0
|
|
20231102,131800,34857313,837,837,837,837,0
|
|
20231102,131700,34857313,837,837,837,837,0
|
|
20231102,131600,34857313,837,837,837,837,0
|
|
20231102,131500,34857313,837,837,837,837,0
|
|
20231102,131400,34857313,837,837,837,837,3
|
|
20231102,131300,34854802,837,837,837,837,4
|
|
20231102,131200,34851454,837,837,837,837,0
|
|
20231102,131100,34851454,837,837,837,837,0
|
|
20231102,131000,34851454,837,837,837,837,0
|
|
20231102,130900,34851454,837,837,837,837,0
|
|
20231102,130800,34851454,837,837,837,837,4
|
|
20231102,130700,34848106,837,837,837,837,0
|
|
20231102,130600,34848106,837,837,837,837,0
|
|
20231102,130500,34848106,837,837,837,837,0
|
|
20231102,130400,34848106,837,837,837,837,0
|
|
20231102,130300,34848106,837,837,837,837,0
|
|
20231102,130200,34848106,837,837,837,837,0
|
|
20231102,130100,34848106,837,837,837,837,0
|
|
20231102,130000,34848106,837,837,837,837,0
|
|
20231102,125900,34848106,837,837,837,837,0
|
|
20231102,125800,34848106,837,837,837,837,0
|
|
20231102,125700,34848106,837,837,837,837,300
|
|
20231102,125600,34597006,837,837,837,837,0
|
|
20231102,125500,34597006,837,837,837,837,0
|
|
20231102,125400,34597006,837,837,837,837,10
|
|
20231102,125300,34588636,837,837,837,837,0
|
|
20231102,125200,34588636,837,837,837,837,0
|
|
20231102,125100,34588636,837,837,837,837,0
|
|
20231102,125000,34588636,837,837,837,837,0
|
|
20231102,124900,34588636,837,837,837,837,0
|
|
20231102,124800,34588636,837,837,837,837,0
|
|
20231102,124700,34588636,837,837,837,837,0
|
|
20231102,124600,34588636,837,837,837,837,0
|
|
20231102,124500,34588636,837,837,837,837,0
|
|
20231102,124400,34588636,837,837,837,837,0
|
|
20231102,124300,34588636,837,837,837,837,0
|
|
20231102,124200,34588636,837,837,837,837,0
|
|
20231102,124100,34588636,837,837,837,837,0
|
|
20231102,124000,34588636,837,837,837,837,0
|
|
20231102,123900,34588636,837,837,837,837,0
|
|
20231102,123800,34588636,837,837,837,837,0
|
|
20231102,123700,34588636,837,837,837,837,0
|
|
20231102,123600,34588636,837,837,837,837,0
|
|
20231102,123500,34588636,837,837,837,837,0
|
|
20231102,123400,34588636,837,837,837,837,0
|
|
20231102,123300,34588636,837,837,837,837,0
|
|
20231102,123200,34588636,837,837,837,837,0
|
|
20231102,123100,34588636,837,837,837,837,0
|
|
20231102,123000,34588636,837,837,837,837,0
|
|
20231102,122900,34588636,837,837,837,837,0
|
|
20231102,122800,34588636,837,837,837,837,0
|
|
20231102,122700,34588636,837,837,837,837,0
|
|
20231102,122600,34588636,837,837,837,837,0
|
|
20231102,122500,34588636,837,837,837,837,0
|
|
20231102,122400,34588636,837,837,837,837,0
|
|
20231102,122300,34588636,837,837,837,837,0
|
|
20231102,122200,34588636,837,837,837,837,289
|
|
20231102,122100,34346743,844,844,844,844,0
|
|
20231102,122000,34346743,844,844,844,844,0
|
|
20231102,121900,34346743,844,844,844,844,0
|
|
20231102,121800,34346743,844,844,844,844,0
|
|
20231102,121700,34346743,844,844,844,844,0
|
|
20231102,121600,34346743,844,844,844,844,0
|
|
20231102,121500,34346743,844,844,844,844,0
|
|
20231102,121400,34346743,844,844,844,844,0
|
|
20231102,121300,34346743,844,844,844,844,0
|
|
20231102,121200,34346743,844,844,844,844,0
|
|
20231102,121100,34346743,844,844,844,844,0
|
|
20231102,121000,34346743,844,844,844,844,0
|
|
20231102,120900,34346743,844,844,844,844,0
|
|
20231102,120800,34346743,844,844,844,844,0
|
|
20231102,120700,34346743,844,844,844,844,0
|
|
20231102,120600,34346743,844,844,844,844,0
|
|
20231102,120500,34346743,844,844,844,844,0
|
|
20231102,120400,34346743,844,844,844,844,0
|
|
20231102,120300,34346743,844,844,844,844,0
|
|
20231102,120200,34346743,844,844,844,844,0
|
|
20231102,120100,34346743,844,844,844,844,0
|
|
20231102,120000,34346743,844,844,844,844,0
|
|
20231102,115900,34346743,844,844,844,844,0
|
|
20231102,115800,34346743,844,844,844,844,0
|
|
20231102,115700,34346743,844,844,844,844,4
|
|
20231102,115600,34343367,844,844,844,844,0
|
|
20231102,115500,34343367,844,844,844,844,1
|
|
20231102,115400,34342523,845,845,845,845,0
|
|
20231102,115300,34342523,845,845,845,845,0
|
|
20231102,115200,34342523,845,845,845,845,0
|
|
20231102,115100,34342523,845,844,845,844,6
|
|
20231102,115000,34337458,845,845,845,845,0
|
|
20231102,114900,34337458,845,845,845,845,264
|
|
20231102,114800,34114378,845,845,845,845,0
|
|
20231102,114700,34114378,845,845,845,845,0
|
|
20231102,114600,34114378,845,845,845,845,0
|
|
20231102,114500,34114378,845,845,845,845,1
|
|
20231102,114400,34113533,845,845,845,845,0
|
|
20231102,114300,34113533,845,845,845,845,380
|
|
20231102,114200,33792433,845,845,845,845,2
|
|
20231102,114100,33790743,845,845,845,845,282
|
|
20231102,114000,33552453,845,845,845,845,0
|
|
20231102,113900,33552453,845,845,845,845,0
|
|
20231102,113800,33552453,845,845,845,845,1
|
|
20231102,113700,33551608,844,844,844,844,0
|
|
20231102,113600,33551608,844,844,844,844,357
|
|
20231102,113500,33250300,834,844,844,834,212
|
|
20231102,113400,33073174,836,836,836,836,100
|
|
20231102,113300,32989574,845,845,845,845,0
|
|
20231102,113200,32989574,845,845,845,845,0
|
|
20231102,113100,32989574,845,845,845,845,6
|
|
20231102,113000,32984504,833,840,840,833,136
|
|
20231102,112900,32870516,845,845,845,845,0
|
|
20231102,112800,32870516,845,838,845,838,5000
|
|
20231102,112700,28659930,838,838,838,838,1
|
|
20231102,112600,28659092,830,830,830,830,0
|
|
20231102,112500,28659092,830,830,830,830,0
|
|
20231102,112400,28659092,830,830,830,830,0
|
|
20231102,112300,28659092,830,830,830,830,0
|
|
20231102,112200,28659092,830,830,830,830,0
|
|
20231102,112100,28659092,830,830,830,830,0
|
|
20231102,112000,28659092,830,830,830,830,0
|
|
20231102,111900,28659092,830,830,830,830,0
|
|
20231102,111800,28659092,830,830,830,830,0
|
|
20231102,111700,28659092,830,830,830,830,0
|
|
20231102,111600,28659092,830,830,830,830,0
|
|
20231102,111500,28659092,830,830,830,830,0
|
|
20231102,111400,28659092,830,830,830,830,0
|
|
20231102,111300,28659092,830,830,830,830,0
|
|
20231102,111200,28659092,830,830,830,830,0
|
|
20231102,111100,28659092,830,830,830,830,0
|
|
20231102,111000,28659092,830,830,830,830,0
|
|
20231102,110900,28659092,830,830,830,830,0
|
|
20231102,110800,28659092,830,830,830,830,0
|
|
20231102,110700,28659092,830,830,830,830,0
|
|
20231102,110600,28659092,830,830,830,830,0
|
|
20231102,110500,28659092,830,830,830,830,0
|
|
20231102,110400,28659092,830,830,830,830,0
|
|
20231102,110300,28659092,830,830,830,830,0
|
|
20231102,110200,28659092,830,830,830,830,0
|
|
20231102,110100,28659092,830,830,830,830,0
|
|
20231102,110000,28659092,830,830,830,830,136
|
|
20231102,105900,28546212,829,829,829,829,0
|
|
20231102,105800,28546212,829,829,829,829,0
|
|
20231102,105700,28546212,829,829,829,829,0
|
|
20231102,105600,28546212,829,829,829,829,0
|
|
20231102,105500,28546212,829,829,829,829,0
|
|
20231102,105400,28546212,829,832,832,829,131
|
|
20231102,105300,28437329,839,839,839,839,0
|
|
20231102,105200,28437329,839,839,839,839,0
|
|
20231102,105100,28437329,839,839,839,839,0
|
|
20231102,105000,28437329,839,839,839,839,0
|
|
20231102,104900,28437329,839,839,839,839,2
|
|
20231102,104800,28435651,840,830,840,830,17012
|
|
20231102,104700,14206941,830,830,830,830,2
|
|
20231102,104600,14205281,830,830,830,830,0
|
|
20231102,104500,14205281,830,830,830,830,0
|
|
20231102,104400,14205281,830,830,830,830,2
|
|
20231102,104300,14203621,829,829,829,829,0
|
|
20231102,104200,14203621,829,829,829,829,0
|
|
20231102,104100,14203621,829,829,829,829,238
|
|
20231102,104000,14006319,826,826,826,826,0
|
|
20231102,103900,14006319,826,826,826,826,1062
|
|
20231102,103800,13129107,826,826,826,826,0
|
|
20231102,103700,13129107,826,826,826,826,0
|
|
20231102,103600,13129107,826,826,826,826,0
|
|
20231102,103500,13129107,826,826,826,826,3
|
|
20231102,103400,13126629,826,826,826,826,3
|
|
20231102,103300,13124151,826,826,826,826,2
|
|
20231102,103200,13122499,826,829,829,826,152
|
|
20231102,103100,12996891,829,829,829,829,2
|
|
20231102,103000,12995233,829,829,829,829,2
|
|
20231102,102900,12993575,829,829,829,829,2
|
|
20231102,102800,12991917,829,829,829,829,334
|
|
20231102,102700,12715031,829,829,829,829,2
|
|
20231102,102600,12713373,829,829,829,829,3
|
|
20231102,102500,12710886,825,825,825,825,0
|
|
20231102,102400,12710886,825,825,825,825,0
|
|
20231102,102300,12710886,825,825,825,825,0
|
|
20231102,102200,12710886,825,825,825,825,0
|
|
20231102,102100,12710886,825,825,825,825,0
|
|
20231102,102000,12710886,825,825,825,825,0
|
|
20231102,101900,12710886,825,825,825,825,38
|
|
20231102,101800,12679536,825,825,825,825,0
|
|
20231102,101700,12679536,825,825,825,825,130
|
|
20231102,101600,12572286,829,829,829,829,0
|
|
20231102,101500,12572286,829,829,829,829,2
|
|
20231102,101400,12570628,829,829,829,829,2
|
|
20231102,101300,12568970,829,829,829,829,2
|
|
20231102,101200,12567312,829,829,829,829,2
|
|
20231102,101100,12565654,829,829,829,829,2
|
|
20231102,101000,12563996,829,829,829,829,2
|
|
20231102,100900,12562338,829,829,829,829,2
|
|
20231102,100800,12560680,829,829,829,829,2
|
|
20231102,100700,12559022,829,829,829,829,2
|
|
20231102,100600,12557364,829,829,829,829,2
|
|
20231102,100500,12555706,831,831,831,831,0
|
|
20231102,100400,12555706,831,831,831,831,0
|
|
20231102,100300,12555706,831,831,831,831,0
|
|
20231102,100200,12555706,831,831,831,831,0
|
|
20231102,100100,12555706,831,831,831,831,0
|
|
20231102,100000,12555706,831,831,831,831,0
|
|
20231102,095900,12555706,831,831,831,831,0
|
|
20231102,095800,12555706,831,831,831,831,0
|
|
20231102,095700,12555706,831,831,831,831,0
|
|
20231102,095600,12555706,831,831,831,831,1
|
|
20231102,095500,12554875,831,831,831,831,2
|
|
20231102,095400,12553213,831,831,831,831,2
|
|
20231102,095300,12551551,831,831,831,831,2
|
|
20231102,095200,12549889,831,831,831,831,2
|
|
20231102,095100,12548227,831,831,831,831,2
|
|
20231102,095000,12546565,831,831,831,831,2
|
|
20231102,094900,12544903,831,831,831,831,84
|
|
20231102,094800,12475099,831,831,831,831,302
|
|
20231102,094700,12224137,831,831,831,831,2
|
|
20231102,094600,12222475,831,831,831,831,3
|
|
20231102,094500,12219982,831,831,831,831,2
|
|
20231102,094400,12218320,831,831,831,831,0
|
|
20231102,094300,12218320,831,831,831,831,0
|
|
20231102,094200,12218320,831,831,831,831,0
|
|
20231102,094100,12218320,831,831,831,831,0
|
|
20231102,094000,12218320,831,831,831,831,8
|
|
20231102,093900,12211672,826,826,826,826,0
|
|
20231102,093800,12211672,826,826,826,826,399
|
|
20231102,093700,11882098,831,831,831,831,0
|
|
20231102,093600,11882098,831,831,831,831,0
|
|
20231102,093500,11882098,831,831,831,831,23
|
|
20231102,093400,11862985,831,831,831,831,2
|
|
20231102,093300,11861323,831,831,831,831,3
|
|
20231102,093200,11858830,831,831,831,831,2
|
|
20231102,093100,11857168,826,831,831,826,208
|
|
20231102,093000,11684350,831,831,831,831,303
|
|
20231102,092900,11432557,831,831,831,831,2
|
|
20231102,092800,11430895,831,831,831,831,2
|
|
20231102,092700,11429233,831,831,831,831,2
|
|
20231102,092600,11427571,831,831,831,831,14
|
|
20231102,092500,11415937,831,831,831,831,0
|
|
20231102,092400,11415937,831,831,831,831,0
|
|
20231102,092300,11415937,831,831,831,831,0
|
|
20231102,092200,11415937,831,831,831,831,1
|
|
20231102,092100,11415106,831,831,831,831,1
|
|
20231102,092000,11414275,826,826,826,826,0
|
|
20231102,091900,11414275,826,826,826,826,0
|
|
20231102,091800,11414275,826,826,826,826,10
|
|
20231102,091700,11406015,831,831,831,831,0
|
|
20231102,091600,11406015,831,831,831,831,0
|
|
20231102,091500,11406015,831,831,831,831,0
|
|
20231102,091400,11406015,831,831,831,831,7806
|
|
20231102,091300,4919229,831,831,831,831,0
|
|
20231102,091200,4919229,831,835,835,831,251
|
|
20231102,091100,4710164,835,835,835,835,135
|
|
20231102,091000,4597439,835,835,835,835,2
|
|
20231102,090900,4595769,831,831,831,831,107
|
|
20231102,090800,4506852,835,835,835,835,3
|
|
20231102,090700,4504347,831,831,831,831,300
|
|
20231102,090600,4255047,831,831,831,831,0
|
|
20231102,090500,4255047,831,831,831,831,1003
|
|
20231102,090400,3421554,831,831,831,831,5
|
|
20231102,090300,3417399,835,835,835,835,6
|
|
20231102,090200,3412389,834,831,834,831,2552
|
|
20231102,090100,1291324,831,831,831,831,257
|
|
20231102,090000,1077757,831,831,831,827,1297
|