657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195400,70517848,974,974,974,974,27
|
|
20231102,195300,70517848,974,974,974,974,0
|
|
20231102,195200,70517848,974,974,974,974,0
|
|
20231102,195100,70517848,974,974,974,974,0
|
|
20231102,195000,70517848,974,974,974,974,0
|
|
20231102,194900,70517848,974,974,974,974,0
|
|
20231102,194800,70517848,974,974,974,974,0
|
|
20231102,194700,70517848,974,974,974,974,0
|
|
20231102,194600,70517848,974,974,974,974,0
|
|
20231102,194500,70517848,974,974,974,974,0
|
|
20231102,194400,70517848,974,974,974,974,0
|
|
20231102,194300,70517848,974,974,974,974,0
|
|
20231102,194200,70517848,974,974,974,974,0
|
|
20231102,194100,70517848,974,974,974,974,0
|
|
20231102,194000,70517848,974,974,974,974,0
|
|
20231102,193900,70517848,974,974,974,974,0
|
|
20231102,193800,70517848,974,974,974,974,0
|
|
20231102,193700,70517848,974,974,974,974,0
|
|
20231102,193600,70517848,974,974,974,974,0
|
|
20231102,193500,70517848,974,974,974,974,0
|
|
20231102,193400,70517848,974,974,974,974,0
|
|
20231102,193300,70517848,974,974,974,974,0
|
|
20231102,193200,70517848,974,974,974,974,0
|
|
20231102,193100,70517848,974,974,974,974,0
|
|
20231102,193000,70517848,974,974,974,974,0
|
|
20231102,192900,70517848,974,974,974,974,0
|
|
20231102,192800,70517848,974,974,974,974,0
|
|
20231102,192700,70517848,974,974,974,974,0
|
|
20231102,192600,70517848,974,974,974,974,0
|
|
20231102,192500,70517848,974,974,974,974,0
|
|
20231102,192400,70517848,974,974,974,974,27
|
|
20231102,192300,70517848,974,974,974,974,0
|
|
20231102,192200,70517848,974,974,974,974,0
|
|
20231102,192100,70517848,974,974,974,974,0
|
|
20231102,192000,70517848,974,974,974,974,0
|
|
20231102,191900,70517848,974,974,974,974,0
|
|
20231102,191800,70517848,974,974,974,974,0
|
|
20231102,191700,70517848,974,974,974,974,0
|
|
20231102,191600,70517848,974,974,974,974,0
|
|
20231102,191500,70517848,974,974,974,974,0
|
|
20231102,191400,70517848,974,974,974,974,0
|
|
20231102,191300,70517848,974,974,974,974,0
|
|
20231102,191200,70517848,974,974,974,974,0
|
|
20231102,191100,70517848,974,974,974,974,0
|
|
20231102,191000,70517848,974,974,974,974,0
|
|
20231102,190900,70517848,974,974,974,974,0
|
|
20231102,190800,70517848,974,974,974,974,0
|
|
20231102,190700,70517848,974,974,974,974,0
|
|
20231102,190600,70517848,974,974,974,974,0
|
|
20231102,190500,70517848,974,974,974,974,0
|
|
20231102,190400,70517848,974,974,974,974,0
|
|
20231102,190300,70517848,974,974,974,974,0
|
|
20231102,190200,70517848,974,974,974,974,0
|
|
20231102,190100,70517848,974,974,974,974,0
|
|
20231102,190000,70517848,974,974,974,974,0
|
|
20231102,185900,70517848,974,974,974,974,0
|
|
20231102,185800,70517848,974,974,974,974,0
|
|
20231102,185700,70517848,974,974,974,974,0
|
|
20231102,185600,70517848,974,974,974,974,0
|
|
20231102,185500,70517848,974,974,974,974,0
|
|
20231102,185400,70517848,974,974,974,974,27
|
|
20231102,185300,70517848,974,974,974,974,0
|
|
20231102,185200,70517848,974,974,974,974,0
|
|
20231102,185100,70517848,974,974,974,974,0
|
|
20231102,185000,70517848,974,974,974,974,0
|
|
20231102,184900,70517848,974,974,974,974,0
|
|
20231102,184800,70517848,974,974,974,974,0
|
|
20231102,184700,70517848,974,974,974,974,0
|
|
20231102,184600,70517848,974,974,974,974,0
|
|
20231102,184500,70517848,974,974,974,974,0
|
|
20231102,184400,70517848,974,974,974,974,0
|
|
20231102,184300,70517848,974,974,974,974,0
|
|
20231102,184200,70517848,974,974,974,974,0
|
|
20231102,184100,70517848,974,974,974,974,0
|
|
20231102,184000,70517848,974,974,974,974,0
|
|
20231102,183900,70517848,974,974,974,974,0
|
|
20231102,183800,70517848,974,974,974,974,0
|
|
20231102,183700,70517848,974,974,974,974,0
|
|
20231102,183600,70517848,974,974,974,974,0
|
|
20231102,183500,70517848,974,974,974,974,0
|
|
20231102,183400,70517848,974,974,974,974,0
|
|
20231102,183300,70517848,974,974,974,974,0
|
|
20231102,183200,70517848,974,974,974,974,0
|
|
20231102,183100,70517848,974,974,974,974,0
|
|
20231102,183000,70517848,974,974,974,974,0
|
|
20231102,182900,70517848,974,974,974,974,0
|
|
20231102,182800,70517848,974,974,974,974,0
|
|
20231102,182700,70517848,974,974,974,974,0
|
|
20231102,182600,70517848,974,974,974,974,0
|
|
20231102,182500,70517848,974,974,974,974,0
|
|
20231102,182400,70517848,974,974,974,974,27
|
|
20231102,182300,70517848,974,974,974,974,0
|
|
20231102,182200,70517848,974,974,974,974,0
|
|
20231102,182100,70517848,974,974,974,974,0
|
|
20231102,182000,70517848,974,974,974,974,0
|
|
20231102,181900,70517848,974,974,974,974,0
|
|
20231102,181800,70517848,974,974,974,974,0
|
|
20231102,181700,70517848,974,974,974,974,0
|
|
20231102,181600,70517848,974,974,974,974,0
|
|
20231102,181500,70517848,974,974,974,974,0
|
|
20231102,181400,70517848,974,974,974,974,0
|
|
20231102,181300,70517848,974,974,974,974,0
|
|
20231102,181200,70517848,974,974,974,974,0
|
|
20231102,181100,70517848,974,974,974,974,0
|
|
20231102,181000,70517848,974,974,974,974,0
|
|
20231102,180900,70517848,974,974,974,974,0
|
|
20231102,180800,70517848,974,974,974,974,0
|
|
20231102,180700,70517848,974,974,974,974,0
|
|
20231102,180600,70517848,974,974,974,974,0
|
|
20231102,180500,70517848,974,974,974,974,0
|
|
20231102,180400,70517848,974,974,974,974,0
|
|
20231102,180300,70517848,974,974,974,974,0
|
|
20231102,180200,70517848,974,974,974,974,0
|
|
20231102,180100,70517848,974,974,974,974,0
|
|
20231102,180000,70517848,974,974,974,974,0
|
|
20231102,175900,70517848,974,974,974,974,0
|
|
20231102,175800,70517848,974,974,974,974,0
|
|
20231102,175700,70517848,974,974,974,974,0
|
|
20231102,175600,70517848,974,974,974,974,0
|
|
20231102,175500,70517848,974,974,974,974,0
|
|
20231102,175400,70517848,974,974,974,974,27
|
|
20231102,175300,70517848,974,974,974,974,0
|
|
20231102,175200,70517848,974,974,974,974,0
|
|
20231102,175100,70517848,974,974,974,974,0
|
|
20231102,175000,70517848,974,974,974,974,0
|
|
20231102,174900,70517848,974,974,974,974,0
|
|
20231102,174800,70517848,974,974,974,974,0
|
|
20231102,174700,70517848,974,974,974,974,0
|
|
20231102,174600,70517848,974,974,974,974,0
|
|
20231102,174500,70517848,974,974,974,974,0
|
|
20231102,174400,70517848,974,974,974,974,0
|
|
20231102,174300,70517848,974,974,974,974,0
|
|
20231102,174200,70517848,974,974,974,974,0
|
|
20231102,174100,70517848,974,974,974,974,0
|
|
20231102,174000,70517848,974,974,974,974,0
|
|
20231102,173900,70517848,974,974,974,974,0
|
|
20231102,173800,70517848,974,974,974,974,0
|
|
20231102,173700,70517848,974,974,974,974,0
|
|
20231102,173600,70517848,974,974,974,974,0
|
|
20231102,173500,70517848,974,974,974,974,0
|
|
20231102,173400,70517848,974,974,974,974,0
|
|
20231102,173300,70517848,974,974,974,974,0
|
|
20231102,173200,70517848,974,974,974,974,0
|
|
20231102,173100,70517848,974,974,974,974,0
|
|
20231102,173000,70517848,974,974,974,974,0
|
|
20231102,172900,70517848,974,974,974,974,0
|
|
20231102,172800,70517848,974,974,974,974,0
|
|
20231102,172700,70517848,974,974,974,974,0
|
|
20231102,172600,70517848,974,974,974,974,0
|
|
20231102,172500,70517848,974,974,974,974,0
|
|
20231102,172400,70517848,974,974,974,974,27
|
|
20231102,172300,70517848,974,974,974,974,0
|
|
20231102,172200,70517848,974,974,974,974,0
|
|
20231102,172100,70517848,974,974,974,974,0
|
|
20231102,172000,70517848,974,974,974,974,0
|
|
20231102,171900,70517848,974,974,974,974,0
|
|
20231102,171800,70517848,974,974,974,974,0
|
|
20231102,171700,70517848,974,974,974,974,0
|
|
20231102,171600,70517848,974,974,974,974,0
|
|
20231102,171500,70517848,974,974,974,974,0
|
|
20231102,171400,70517848,974,974,974,974,0
|
|
20231102,171300,70517848,974,974,974,974,0
|
|
20231102,171200,70517848,974,974,974,974,0
|
|
20231102,171100,70517848,974,974,974,974,0
|
|
20231102,171000,70517848,974,974,974,974,0
|
|
20231102,170900,70517848,974,974,974,974,0
|
|
20231102,170800,70517848,974,974,974,974,0
|
|
20231102,170700,70517848,974,974,974,974,0
|
|
20231102,170600,70517848,974,974,974,974,0
|
|
20231102,170500,70517848,974,974,974,974,0
|
|
20231102,170400,70517848,974,974,974,974,0
|
|
20231102,170300,70517848,974,974,974,974,0
|
|
20231102,170200,70517848,974,974,974,974,0
|
|
20231102,170100,70517848,974,974,974,974,0
|
|
20231102,170000,70517848,974,974,974,974,0
|
|
20231102,165900,70517848,974,974,974,974,0
|
|
20231102,165800,70517848,974,974,974,974,0
|
|
20231102,165700,70517848,974,974,974,974,0
|
|
20231102,165600,70517848,974,974,974,974,0
|
|
20231102,165500,70517848,974,974,974,974,0
|
|
20231102,165400,70517848,974,974,974,974,27
|
|
20231102,165300,70517848,974,974,974,974,0
|
|
20231102,165200,70517848,974,974,974,974,0
|
|
20231102,165100,70517848,974,974,974,974,0
|
|
20231102,165000,70517848,974,974,974,974,0
|
|
20231102,164900,70517848,974,974,974,974,0
|
|
20231102,164800,70517848,974,974,974,974,0
|
|
20231102,164700,70517848,974,974,974,974,0
|
|
20231102,164600,70517848,974,974,974,974,0
|
|
20231102,164500,70517848,974,974,974,974,0
|
|
20231102,164400,70517848,974,974,974,974,0
|
|
20231102,164300,70517848,974,974,974,974,0
|
|
20231102,164200,70517848,974,974,974,974,0
|
|
20231102,164100,70517848,974,974,974,974,0
|
|
20231102,164000,70517848,974,974,974,974,0
|
|
20231102,163900,70517848,974,974,974,974,0
|
|
20231102,163800,70517848,974,974,974,974,0
|
|
20231102,163700,70517848,974,974,974,974,0
|
|
20231102,163600,70517848,974,974,974,974,0
|
|
20231102,163500,70517848,974,974,974,974,0
|
|
20231102,163400,70517848,974,974,974,974,0
|
|
20231102,163300,70517848,974,974,974,974,0
|
|
20231102,163200,70517848,974,974,974,974,0
|
|
20231102,163100,70517848,974,974,974,974,0
|
|
20231102,163000,70517848,974,974,974,974,0
|
|
20231102,162900,70517848,974,974,974,974,0
|
|
20231102,162800,70517848,974,974,974,974,0
|
|
20231102,162700,70517848,974,974,974,974,0
|
|
20231102,162600,70517848,974,974,974,974,0
|
|
20231102,162500,70517848,974,974,974,974,0
|
|
20231102,162400,70517848,974,974,974,974,27
|
|
20231102,162300,70517848,974,974,974,974,0
|
|
20231102,162200,70517848,974,974,974,974,0
|
|
20231102,162100,70517848,974,974,974,974,0
|
|
20231102,162000,70517848,974,974,974,974,0
|
|
20231102,161900,70517848,974,974,974,974,0
|
|
20231102,161800,70517848,974,974,974,974,0
|
|
20231102,161700,70517848,974,974,974,974,0
|
|
20231102,161600,70517848,974,974,974,974,0
|
|
20231102,161500,70517848,974,974,974,974,0
|
|
20231102,161400,70517848,974,974,974,974,0
|
|
20231102,161300,70517848,974,974,974,974,0
|
|
20231102,161200,70517848,974,974,974,974,0
|
|
20231102,161100,70517848,974,974,974,974,0
|
|
20231102,161000,70517848,974,974,974,974,0
|
|
20231102,160900,70517848,974,974,974,974,0
|
|
20231102,160800,70517848,974,974,974,974,0
|
|
20231102,160700,70517848,974,974,974,974,0
|
|
20231102,160600,70517848,974,974,974,974,0
|
|
20231102,160500,70517848,974,974,974,974,0
|
|
20231102,160400,70517848,974,974,974,974,0
|
|
20231102,160300,70517848,974,974,974,974,0
|
|
20231102,160200,70517848,974,974,974,974,0
|
|
20231102,160100,70517848,974,974,974,974,0
|
|
20231102,160000,70517848,974,974,974,974,0
|
|
20231102,155900,70517848,974,974,974,974,0
|
|
20231102,155800,70517848,974,974,974,974,0
|
|
20231102,155700,70517848,974,974,974,974,0
|
|
20231102,155600,70517848,974,974,974,974,0
|
|
20231102,155500,70517848,974,974,974,974,0
|
|
20231102,155400,70517848,974,974,974,974,27
|
|
20231102,155300,70517848,974,974,974,974,0
|
|
20231102,155200,70517848,974,974,974,974,0
|
|
20231102,155100,70517848,974,974,974,974,0
|
|
20231102,155000,70517848,974,974,974,974,0
|
|
20231102,154900,70517848,974,974,974,974,0
|
|
20231102,154800,70517848,974,974,974,974,0
|
|
20231102,154700,70517848,974,974,974,974,0
|
|
20231102,154600,70517848,974,974,974,974,0
|
|
20231102,154500,70517848,974,974,974,974,0
|
|
20231102,154400,70517848,974,974,974,974,0
|
|
20231102,154300,70517848,974,974,974,974,0
|
|
20231102,154200,70517848,974,974,974,974,0
|
|
20231102,154100,70517848,974,974,974,974,0
|
|
20231102,154000,70517848,974,974,974,974,0
|
|
20231102,153900,70517848,974,974,974,974,0
|
|
20231102,153800,70517848,974,974,974,974,0
|
|
20231102,153700,70517848,974,974,974,974,0
|
|
20231102,153600,70517848,974,974,974,974,0
|
|
20231102,153500,70517848,974,974,974,974,0
|
|
20231102,153400,70517848,974,974,974,974,0
|
|
20231102,153300,70517848,974,974,974,974,0
|
|
20231102,153200,70517848,974,974,974,974,0
|
|
20231102,153100,70517848,974,974,974,974,0
|
|
20231102,153000,70517848,974,974,974,974,27
|
|
20231102,152900,70491550,970,970,970,970,0
|
|
20231102,152800,70491550,970,970,970,970,0
|
|
20231102,152700,70491550,970,970,970,970,0
|
|
20231102,152600,70491550,970,970,970,970,0
|
|
20231102,152500,70491550,970,970,970,970,0
|
|
20231102,152400,70491550,970,970,970,970,0
|
|
20231102,152300,70491550,970,970,970,970,0
|
|
20231102,152200,70491550,970,970,970,970,0
|
|
20231102,152100,70491550,970,970,970,970,0
|
|
20231102,152000,70491550,970,970,970,970,0
|
|
20231102,151900,70491550,970,970,970,970,0
|
|
20231102,151800,70491550,970,970,970,970,0
|
|
20231102,151700,70491550,970,970,970,970,4
|
|
20231102,151600,70487670,972,972,972,972,81
|
|
20231102,151500,70408938,969,969,969,969,0
|
|
20231102,151400,70408938,969,969,969,969,0
|
|
20231102,151300,70408938,969,971,971,969,1200
|
|
20231102,151200,69245980,969,969,969,969,0
|
|
20231102,151100,69245980,969,969,969,969,0
|
|
20231102,151000,69245980,969,969,969,969,0
|
|
20231102,150900,69245980,969,969,969,969,0
|
|
20231102,150800,69245980,969,969,969,969,0
|
|
20231102,150700,69245980,969,969,969,969,0
|
|
20231102,150600,69245980,969,969,969,969,0
|
|
20231102,150500,69245980,969,969,969,969,0
|
|
20231102,150400,69245980,969,969,969,969,0
|
|
20231102,150300,69245980,969,969,969,969,0
|
|
20231102,150200,69245980,969,969,969,969,100
|
|
20231102,150100,69149080,971,969,971,969,730
|
|
20231102,150000,68441310,971,971,971,971,0
|
|
20231102,145900,68441310,971,971,971,971,50
|
|
20231102,145800,68392760,971,971,971,971,0
|
|
20231102,145700,68392760,971,971,971,971,1
|
|
20231102,145600,68391789,974,971,974,971,10
|
|
20231102,145500,68382067,971,971,971,971,0
|
|
20231102,145400,68382067,971,971,971,971,150
|
|
20231102,145300,68236417,971,971,971,971,1
|
|
20231102,145200,68235446,969,969,969,969,0
|
|
20231102,145100,68235446,969,969,969,969,0
|
|
20231102,145000,68235446,969,969,969,969,0
|
|
20231102,144900,68235446,969,972,972,969,4460
|
|
20231102,144800,63907996,972,973,973,972,303
|
|
20231102,144700,63613444,973,973,973,973,0
|
|
20231102,144600,63613444,973,973,973,973,646
|
|
20231102,144500,62984886,974,974,974,974,0
|
|
20231102,144400,62984886,974,974,974,974,0
|
|
20231102,144300,62984886,974,974,974,974,0
|
|
20231102,144200,62984886,974,974,974,974,595
|
|
20231102,144100,62405356,973,973,973,973,0
|
|
20231102,144000,62405356,973,973,973,973,0
|
|
20231102,143900,62405356,973,973,973,973,0
|
|
20231102,143800,62405356,973,973,973,973,0
|
|
20231102,143700,62405356,973,973,973,973,150
|
|
20231102,143600,62259406,973,973,973,973,0
|
|
20231102,143500,62259406,973,973,973,973,0
|
|
20231102,143400,62259406,973,973,973,973,0
|
|
20231102,143300,62259406,973,973,973,973,0
|
|
20231102,143200,62259406,973,973,973,973,0
|
|
20231102,143100,62259406,973,973,973,973,100
|
|
20231102,143000,62162106,974,974,974,974,0
|
|
20231102,142900,62162106,974,974,974,974,0
|
|
20231102,142800,62162106,974,974,974,974,0
|
|
20231102,142700,62162106,974,974,974,974,0
|
|
20231102,142600,62162106,974,974,974,974,4
|
|
20231102,142500,62158210,974,974,974,974,10625
|
|
20231102,142400,51809460,975,975,975,975,0
|
|
20231102,142300,51809460,975,975,975,975,0
|
|
20231102,142200,51809460,975,975,975,975,150
|
|
20231102,142100,51663210,974,974,974,974,200
|
|
20231102,142000,51468410,974,974,974,973,1273
|
|
20231102,141900,50228577,974,970,974,970,3956
|
|
20231102,141800,46381302,970,969,970,969,244
|
|
20231102,141700,46144701,969,969,969,969,1
|
|
20231102,141600,46143732,967,967,967,967,0
|
|
20231102,141500,46143732,967,967,967,967,0
|
|
20231102,141400,46143732,967,967,967,967,0
|
|
20231102,141300,46143732,967,967,967,967,0
|
|
20231102,141200,46143732,967,967,967,967,99
|
|
20231102,141100,46047999,969,969,969,969,0
|
|
20231102,141000,46047999,969,969,969,969,18
|
|
20231102,140900,46030557,969,969,969,969,0
|
|
20231102,140800,46030557,969,969,969,969,0
|
|
20231102,140700,46030557,969,969,969,969,0
|
|
20231102,140600,46030557,969,969,969,969,0
|
|
20231102,140500,46030557,969,969,969,969,0
|
|
20231102,140400,46030557,969,969,969,969,0
|
|
20231102,140300,46030557,969,969,969,969,0
|
|
20231102,140200,46030557,969,969,969,969,0
|
|
20231102,140100,46030557,969,969,969,969,40
|
|
20231102,140000,45991797,969,969,969,969,60
|
|
20231102,135900,45933657,967,967,967,967,0
|
|
20231102,135800,45933657,967,967,967,967,0
|
|
20231102,135700,45933657,967,967,967,967,0
|
|
20231102,135600,45933657,967,967,967,967,0
|
|
20231102,135500,45933657,967,967,967,967,0
|
|
20231102,135400,45933657,967,967,967,967,0
|
|
20231102,135300,45933657,967,967,967,967,0
|
|
20231102,135200,45933657,967,967,967,967,50
|
|
20231102,135100,45885307,966,966,966,966,0
|
|
20231102,135000,45885307,966,966,966,966,0
|
|
20231102,134900,45885307,966,966,966,966,0
|
|
20231102,134800,45885307,966,966,966,966,0
|
|
20231102,134700,45885307,966,966,966,966,0
|
|
20231102,134600,45885307,966,968,968,966,6010
|
|
20231102,134500,40076609,968,968,968,968,0
|
|
20231102,134400,40076609,968,968,968,968,0
|
|
20231102,134300,40076609,968,969,969,968,1002
|
|
20231102,134200,39105673,970,970,970,970,876
|
|
20231102,134100,38255953,970,970,970,970,0
|
|
20231102,134000,38255953,970,970,970,970,0
|
|
20231102,133900,38255953,970,970,970,970,0
|
|
20231102,133800,38255953,970,970,970,970,0
|
|
20231102,133700,38255953,970,970,970,970,0
|
|
20231102,133600,38255953,970,970,970,970,2
|
|
20231102,133500,38254013,970,970,970,970,0
|
|
20231102,133400,38254013,970,970,970,970,0
|
|
20231102,133300,38254013,970,970,970,970,0
|
|
20231102,133200,38254013,970,970,970,970,0
|
|
20231102,133100,38254013,970,970,970,970,0
|
|
20231102,133000,38254013,970,970,970,970,0
|
|
20231102,132900,38254013,970,970,970,970,0
|
|
20231102,132800,38254013,970,970,970,970,0
|
|
20231102,132700,38254013,970,970,970,970,0
|
|
20231102,132600,38254013,970,970,970,970,0
|
|
20231102,132500,38254013,970,970,970,970,0
|
|
20231102,132400,38254013,970,970,970,970,10
|
|
20231102,132300,38244313,968,968,968,968,0
|
|
20231102,132200,38244313,968,968,968,968,0
|
|
20231102,132100,38244313,968,968,968,968,0
|
|
20231102,132000,38244313,968,968,968,968,0
|
|
20231102,131900,38244313,968,968,968,968,0
|
|
20231102,131800,38244313,968,968,968,968,0
|
|
20231102,131700,38244313,968,968,968,968,0
|
|
20231102,131600,38244313,968,968,968,968,550
|
|
20231102,131500,37711913,968,968,968,968,0
|
|
20231102,131400,37711913,968,968,968,968,0
|
|
20231102,131300,37711913,968,969,969,968,404
|
|
20231102,131200,37320811,970,970,970,970,1
|
|
20231102,131100,37319841,971,971,971,971,0
|
|
20231102,131000,37319841,971,971,971,971,0
|
|
20231102,130900,37319841,971,971,971,971,0
|
|
20231102,130800,37319841,971,971,971,971,5
|
|
20231102,130700,37314986,971,971,971,971,30
|
|
20231102,130600,37285856,971,971,971,971,0
|
|
20231102,130500,37285856,971,971,971,971,0
|
|
20231102,130400,37285856,971,971,971,971,4
|
|
20231102,130300,37281972,971,971,971,971,0
|
|
20231102,130200,37281972,971,971,971,971,0
|
|
20231102,130100,37281972,971,971,971,971,0
|
|
20231102,130000,37281972,971,971,971,971,0
|
|
20231102,125900,37281972,971,971,971,971,3
|
|
20231102,125800,37279059,971,971,971,971,1
|
|
20231102,125700,37278088,971,971,971,971,0
|
|
20231102,125600,37278088,971,971,971,971,0
|
|
20231102,125500,37278088,971,971,971,971,0
|
|
20231102,125400,37278088,971,971,971,971,0
|
|
20231102,125300,37278088,971,971,971,971,0
|
|
20231102,125200,37278088,971,971,971,971,0
|
|
20231102,125100,37278088,971,971,971,971,0
|
|
20231102,125000,37278088,971,971,971,971,0
|
|
20231102,124900,37278088,971,971,971,971,1
|
|
20231102,124800,37277117,971,971,971,971,0
|
|
20231102,124700,37277117,971,971,971,971,0
|
|
20231102,124600,37277117,971,971,971,971,0
|
|
20231102,124500,37277117,971,971,971,971,155
|
|
20231102,124400,37126612,970,970,970,970,104
|
|
20231102,124300,37025732,970,970,970,970,0
|
|
20231102,124200,37025732,970,970,970,970,3
|
|
20231102,124100,37022822,970,970,970,970,0
|
|
20231102,124000,37022822,970,970,970,970,0
|
|
20231102,123900,37022822,970,970,970,970,0
|
|
20231102,123800,37022822,970,970,970,970,0
|
|
20231102,123700,37022822,970,970,970,970,0
|
|
20231102,123600,37022822,970,970,970,970,0
|
|
20231102,123500,37022822,970,970,970,970,0
|
|
20231102,123400,37022822,970,970,970,970,0
|
|
20231102,123300,37022822,970,970,970,970,0
|
|
20231102,123200,37022822,970,970,970,970,0
|
|
20231102,123100,37022822,970,970,970,970,0
|
|
20231102,123000,37022822,970,970,970,970,0
|
|
20231102,122900,37022822,970,970,970,970,0
|
|
20231102,122800,37022822,970,970,970,970,0
|
|
20231102,122700,37022822,970,970,970,970,0
|
|
20231102,122600,37022822,970,970,970,970,0
|
|
20231102,122500,37022822,970,970,970,970,2
|
|
20231102,122400,37020882,970,970,970,970,0
|
|
20231102,122300,37020882,970,970,970,970,0
|
|
20231102,122200,37020882,970,970,970,970,5
|
|
20231102,122100,37016032,968,968,968,968,0
|
|
20231102,122000,37016032,968,969,969,968,170
|
|
20231102,121900,36851342,969,969,969,969,0
|
|
20231102,121800,36851342,969,969,969,969,5
|
|
20231102,121700,36846497,970,970,970,970,0
|
|
20231102,121600,36846497,970,970,970,970,0
|
|
20231102,121500,36846497,970,970,970,970,0
|
|
20231102,121400,36846497,970,970,970,970,0
|
|
20231102,121300,36846497,970,970,970,970,0
|
|
20231102,121200,36846497,970,970,970,970,17
|
|
20231102,121100,36830007,969,969,969,969,0
|
|
20231102,121000,36830007,969,969,969,969,20
|
|
20231102,120900,36810627,969,969,969,969,100
|
|
20231102,120800,36713727,969,969,969,969,5
|
|
20231102,120700,36708882,970,970,970,970,0
|
|
20231102,120600,36708882,970,970,970,970,0
|
|
20231102,120500,36708882,970,970,970,970,0
|
|
20231102,120400,36708882,970,970,970,970,0
|
|
20231102,120300,36708882,970,970,970,970,0
|
|
20231102,120200,36708882,970,970,970,970,0
|
|
20231102,120100,36708882,970,970,970,970,0
|
|
20231102,120000,36708882,970,970,970,970,19
|
|
20231102,115900,36690452,970,970,970,970,1
|
|
20231102,115800,36689482,969,969,969,969,19
|
|
20231102,115700,36671071,969,969,969,969,0
|
|
20231102,115600,36671071,969,969,969,969,0
|
|
20231102,115500,36671071,969,969,969,969,0
|
|
20231102,115400,36671071,969,969,969,969,1
|
|
20231102,115300,36670102,969,969,969,969,0
|
|
20231102,115200,36670102,969,969,969,969,10
|
|
20231102,115100,36660412,970,970,970,970,0
|
|
20231102,115000,36660412,970,970,970,970,1
|
|
20231102,114900,36659442,970,970,970,970,1
|
|
20231102,114800,36658472,970,970,970,970,0
|
|
20231102,114700,36658472,970,970,970,970,1
|
|
20231102,114600,36657502,970,970,970,970,0
|
|
20231102,114500,36657502,970,970,970,970,188
|
|
20231102,114400,36475142,970,970,970,970,100
|
|
20231102,114300,36378142,970,970,970,970,6
|
|
20231102,114200,36372322,970,970,970,970,14
|
|
20231102,114100,36358742,970,970,970,970,0
|
|
20231102,114000,36358742,970,970,970,970,0
|
|
20231102,113900,36358742,970,970,970,970,0
|
|
20231102,113800,36358742,970,968,970,968,260
|
|
20231102,113700,36106808,969,969,969,969,0
|
|
20231102,113600,36106808,969,969,969,969,0
|
|
20231102,113500,36106808,969,969,969,969,0
|
|
20231102,113400,36106808,969,969,969,969,0
|
|
20231102,113300,36106808,969,969,969,969,0
|
|
20231102,113200,36106808,969,969,969,969,0
|
|
20231102,113100,36106808,969,969,969,969,0
|
|
20231102,113000,36106808,969,969,969,969,0
|
|
20231102,112900,36106808,969,969,969,969,0
|
|
20231102,112800,36106808,969,969,969,969,0
|
|
20231102,112700,36106808,969,969,969,969,0
|
|
20231102,112600,36106808,969,969,969,969,0
|
|
20231102,112500,36106808,969,969,969,969,0
|
|
20231102,112400,36106808,969,969,969,969,0
|
|
20231102,112300,36106808,969,969,969,969,0
|
|
20231102,112200,36106808,969,969,969,969,0
|
|
20231102,112100,36106808,969,969,969,969,0
|
|
20231102,112000,36106808,969,969,969,969,0
|
|
20231102,111900,36106808,969,969,969,969,0
|
|
20231102,111800,36106808,969,969,969,969,1
|
|
20231102,111700,36105839,967,967,967,967,4158
|
|
20231102,111600,32085053,967,966,967,966,196
|
|
20231102,111500,31895593,966,966,966,966,0
|
|
20231102,111400,31895593,966,970,970,966,4036
|
|
20231102,111300,27995325,969,969,969,969,6
|
|
20231102,111200,27989511,968,968,968,968,0
|
|
20231102,111100,27989511,968,968,968,968,0
|
|
20231102,111000,27989511,968,968,968,968,0
|
|
20231102,110900,27989511,968,968,968,968,0
|
|
20231102,110800,27989511,968,968,968,968,5
|
|
20231102,110700,27984671,968,968,968,968,5
|
|
20231102,110600,27979831,968,968,968,968,0
|
|
20231102,110500,27979831,968,968,968,968,2
|
|
20231102,110400,27977895,968,968,968,968,0
|
|
20231102,110300,27977895,968,968,968,968,59
|
|
20231102,110200,27920783,969,970,970,969,341
|
|
20231102,110100,27590153,970,970,970,970,0
|
|
20231102,110000,27590153,970,970,970,970,5
|
|
20231102,105900,27585303,970,970,970,970,0
|
|
20231102,105800,27585303,970,970,970,970,0
|
|
20231102,105700,27585303,970,970,970,970,15
|
|
20231102,105600,27570753,970,970,970,970,0
|
|
20231102,105500,27570753,970,970,970,970,0
|
|
20231102,105400,27570753,970,970,970,970,0
|
|
20231102,105300,27570753,970,970,970,970,0
|
|
20231102,105200,27570753,970,970,970,970,0
|
|
20231102,105100,27570753,970,970,970,970,0
|
|
20231102,105000,27570753,970,970,970,970,0
|
|
20231102,104900,27570753,970,970,970,970,0
|
|
20231102,104800,27570753,970,970,970,970,0
|
|
20231102,104700,27570753,970,970,970,970,6
|
|
20231102,104600,27564933,972,972,972,972,0
|
|
20231102,104500,27564933,972,972,972,972,0
|
|
20231102,104400,27564933,972,972,972,972,0
|
|
20231102,104300,27564933,972,972,972,972,0
|
|
20231102,104200,27564933,972,972,972,972,0
|
|
20231102,104100,27564933,972,972,972,972,0
|
|
20231102,104000,27564933,972,972,972,972,0
|
|
20231102,103900,27564933,972,971,972,971,170
|
|
20231102,103800,27399728,972,971,972,971,400
|
|
20231102,103700,27010943,972,972,972,972,0
|
|
20231102,103600,27010943,972,972,972,972,0
|
|
20231102,103500,27010943,972,971,972,971,100
|
|
20231102,103400,26913761,971,971,971,971,0
|
|
20231102,103300,26913761,971,971,971,971,0
|
|
20231102,103200,26913761,971,971,971,971,0
|
|
20231102,103100,26913761,971,971,971,971,116
|
|
20231102,103000,26801125,971,971,971,971,0
|
|
20231102,102900,26801125,971,971,971,971,0
|
|
20231102,102800,26801125,971,971,971,971,3
|
|
20231102,102700,26798212,972,972,972,972,1000
|
|
20231102,102600,25826212,968,970,970,968,210
|
|
20231102,102500,25622732,972,972,972,972,0
|
|
20231102,102400,25622732,972,972,972,972,10
|
|
20231102,102300,25613012,972,972,972,972,0
|
|
20231102,102200,25613012,972,972,972,972,0
|
|
20231102,102100,25613012,972,972,972,972,0
|
|
20231102,102000,25613012,972,972,972,972,0
|
|
20231102,101900,25613012,972,972,972,972,0
|
|
20231102,101800,25613012,972,972,972,972,1
|
|
20231102,101700,25612040,970,970,970,970,0
|
|
20231102,101600,25612040,970,970,970,970,0
|
|
20231102,101500,25612040,970,970,970,970,16
|
|
20231102,101400,25596520,970,970,970,970,2000
|
|
20231102,101300,23656520,970,969,970,969,40
|
|
20231102,101200,23617725,970,970,970,970,0
|
|
20231102,101100,23617725,970,970,970,970,0
|
|
20231102,101000,23617725,970,970,970,970,4
|
|
20231102,100900,23613845,970,970,970,970,2534
|
|
20231102,100800,21155865,969,969,970,969,112
|
|
20231102,100700,21047334,969,969,969,969,0
|
|
20231102,100600,21047334,969,969,969,969,2062
|
|
20231102,100500,19049256,969,969,969,969,0
|
|
20231102,100400,19049256,969,968,969,968,136
|
|
20231102,100300,18917607,968,968,968,968,50
|
|
20231102,100200,18869207,967,967,968,967,53
|
|
20231102,100100,18817922,968,967,968,967,224
|
|
20231102,100000,18601196,967,967,967,967,3
|
|
20231102,095900,18598295,967,967,967,967,1
|
|
20231102,095800,18597328,968,968,968,968,0
|
|
20231102,095700,18597328,968,965,968,965,14
|
|
20231102,095600,18583786,967,967,967,967,0
|
|
20231102,095500,18583786,967,967,967,967,99
|
|
20231102,095400,18488053,967,967,967,967,0
|
|
20231102,095300,18488053,967,967,967,967,31
|
|
20231102,095200,18458076,965,965,965,965,4
|
|
20231102,095100,18454216,967,967,967,967,0
|
|
20231102,095000,18454216,967,967,967,967,285
|
|
20231102,094900,18178621,967,967,967,967,203
|
|
20231102,094800,17982320,964,969,969,964,3711
|
|
20231102,094700,14387007,968,967,968,967,843
|
|
20231102,094600,13571266,968,968,968,968,0
|
|
20231102,094500,13571266,968,967,968,967,165
|
|
20231102,094400,13411710,968,967,968,967,2020
|
|
20231102,094300,11456424,968,967,968,967,273
|
|
20231102,094200,11192187,967,967,967,967,0
|
|
20231102,094100,11192187,967,967,967,967,0
|
|
20231102,094000,11192187,967,967,967,967,67
|
|
20231102,093900,11127398,967,967,967,967,1
|
|
20231102,093800,11126431,966,966,966,966,596
|
|
20231102,093700,10550695,966,966,966,966,0
|
|
20231102,093600,10550695,966,966,966,966,600
|
|
20231102,093500,9971095,966,966,966,966,1
|
|
20231102,093400,9970129,966,966,966,966,101
|
|
20231102,093300,9872563,966,966,966,966,106
|
|
20231102,093200,9770167,966,965,966,965,10
|
|
20231102,093100,9760514,965,965,965,965,3
|
|
20231102,093000,9757619,966,966,966,966,0
|
|
20231102,092900,9757619,966,966,966,966,0
|
|
20231102,092800,9757619,966,966,966,966,0
|
|
20231102,092700,9757619,966,965,966,965,151
|
|
20231102,092600,9611803,961,961,961,961,0
|
|
20231102,092500,9611803,961,961,961,961,4
|
|
20231102,092400,9607959,961,963,963,961,2759
|
|
20231102,092300,6956531,965,965,965,965,0
|
|
20231102,092200,6956531,965,965,965,965,79
|
|
20231102,092100,6880296,965,965,965,965,17
|
|
20231102,092000,6863891,966,965,966,965,2339
|
|
20231102,091900,4604420,966,966,966,966,0
|
|
20231102,091800,4604420,966,963,966,963,22
|
|
20231102,091700,4583195,964,964,964,964,0
|
|
20231102,091600,4583195,964,964,964,964,0
|
|
20231102,091500,4583195,964,964,964,964,5
|
|
20231102,091400,4578375,964,964,964,964,13
|
|
20231102,091300,4565843,965,964,965,964,31
|
|
20231102,091200,4535939,964,964,965,964,164
|
|
20231102,091100,4377693,965,965,965,965,0
|
|
20231102,091000,4377693,965,965,965,965,0
|
|
20231102,090900,4377693,965,965,965,965,1
|
|
20231102,090800,4376728,965,965,965,965,7
|
|
20231102,090700,4369973,964,964,964,964,12
|
|
20231102,090600,4358405,965,965,965,965,0
|
|
20231102,090500,4358405,965,965,965,965,1
|
|
20231102,090400,4357440,960,960,960,960,89
|
|
20231102,090300,4272000,960,960,960,960,3626
|
|
20231102,090200,791040,960,960,960,960,71
|
|
20231102,090100,722880,960,960,960,960,0
|
|
20231102,090000,722880,960,960,960,960,753
|