665 lines
29 KiB
CSV
665 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200200,276403882,466,466,466,466,3191
|
|
20231102,200100,276403882,466,466,466,466,0
|
|
20231102,200000,276403882,466,466,466,466,0
|
|
20231102,195900,276403882,466,466,466,466,0
|
|
20231102,195800,276403882,466,466,466,466,0
|
|
20231102,195700,276403882,466,466,466,466,0
|
|
20231102,195600,276403882,466,466,466,466,0
|
|
20231102,195500,276403882,466,466,466,466,0
|
|
20231102,195400,276403882,466,466,466,466,0
|
|
20231102,195300,276403882,466,466,466,466,0
|
|
20231102,195200,276403882,466,466,466,466,0
|
|
20231102,195100,276403882,466,466,466,466,0
|
|
20231102,195000,276403882,466,466,466,466,0
|
|
20231102,194900,276403882,466,466,466,466,0
|
|
20231102,194800,276403882,466,466,466,466,0
|
|
20231102,194700,276403882,466,466,466,466,0
|
|
20231102,194600,276403882,466,466,466,466,0
|
|
20231102,194500,276403882,466,466,466,466,0
|
|
20231102,194400,276403882,466,466,466,466,0
|
|
20231102,194300,276403882,466,466,466,466,0
|
|
20231102,194200,276403882,466,466,466,466,0
|
|
20231102,194100,276403882,466,466,466,466,0
|
|
20231102,194000,276403882,466,466,466,466,0
|
|
20231102,193900,276403882,466,466,466,466,0
|
|
20231102,193800,276403882,466,466,466,466,0
|
|
20231102,193700,276403882,466,466,466,466,0
|
|
20231102,193600,276403882,466,466,466,466,0
|
|
20231102,193500,276403882,466,466,466,466,0
|
|
20231102,193400,276403882,466,466,466,466,0
|
|
20231102,193300,276403882,466,466,466,466,0
|
|
20231102,193200,276403882,466,466,466,466,3191
|
|
20231102,193100,276403882,466,466,466,466,0
|
|
20231102,193000,276403882,466,466,466,466,0
|
|
20231102,192900,276403882,466,466,466,466,0
|
|
20231102,192800,276403882,466,466,466,466,0
|
|
20231102,192700,276403882,466,466,466,466,0
|
|
20231102,192600,276403882,466,466,466,466,0
|
|
20231102,192500,276403882,466,466,466,466,0
|
|
20231102,192400,276403882,466,466,466,466,0
|
|
20231102,192300,276403882,466,466,466,466,0
|
|
20231102,192200,276403882,466,466,466,466,0
|
|
20231102,192100,276403882,466,466,466,466,0
|
|
20231102,192000,276403882,466,466,466,466,0
|
|
20231102,191900,276403882,466,466,466,466,0
|
|
20231102,191800,276403882,466,466,466,466,0
|
|
20231102,191700,276403882,466,466,466,466,0
|
|
20231102,191600,276403882,466,466,466,466,0
|
|
20231102,191500,276403882,466,466,466,466,0
|
|
20231102,191400,276403882,466,466,466,466,0
|
|
20231102,191300,276403882,466,466,466,466,0
|
|
20231102,191200,276403882,466,466,466,466,0
|
|
20231102,191100,276403882,466,466,466,466,0
|
|
20231102,191000,276403882,466,466,466,466,0
|
|
20231102,190900,276403882,466,466,466,466,0
|
|
20231102,190800,276403882,466,466,466,466,0
|
|
20231102,190700,276403882,466,466,466,466,0
|
|
20231102,190600,276403882,466,466,466,466,0
|
|
20231102,190500,276403882,466,466,466,466,0
|
|
20231102,190400,276403882,466,466,466,466,0
|
|
20231102,190300,276403882,466,466,466,466,0
|
|
20231102,190200,276403882,466,466,466,466,3191
|
|
20231102,190100,276403882,466,466,466,466,0
|
|
20231102,190000,276403882,466,466,466,466,0
|
|
20231102,185900,276403882,466,466,466,466,0
|
|
20231102,185800,276403882,466,466,466,466,0
|
|
20231102,185700,276403882,466,466,466,466,0
|
|
20231102,185600,276403882,466,466,466,466,0
|
|
20231102,185500,276403882,466,466,466,466,0
|
|
20231102,185400,276403882,466,466,466,466,0
|
|
20231102,185300,276403882,466,466,466,466,0
|
|
20231102,185200,276403882,466,466,466,466,0
|
|
20231102,185100,276403882,466,466,466,466,0
|
|
20231102,185000,276403882,466,466,466,466,0
|
|
20231102,184900,276403882,466,466,466,466,0
|
|
20231102,184800,276403882,466,466,466,466,0
|
|
20231102,184700,276403882,466,466,466,466,0
|
|
20231102,184600,276403882,466,466,466,466,0
|
|
20231102,184500,276403882,466,466,466,466,0
|
|
20231102,184400,276403882,466,466,466,466,0
|
|
20231102,184300,276403882,466,466,466,466,0
|
|
20231102,184200,276403882,466,466,466,466,0
|
|
20231102,184100,276403882,466,466,466,466,0
|
|
20231102,184000,276403882,466,466,466,466,0
|
|
20231102,183900,276403882,466,466,466,466,0
|
|
20231102,183800,276403882,466,466,466,466,0
|
|
20231102,183700,276403882,466,466,466,466,0
|
|
20231102,183600,276403882,466,466,466,466,0
|
|
20231102,183500,276403882,466,466,466,466,0
|
|
20231102,183400,276403882,466,466,466,466,0
|
|
20231102,183300,276403882,466,466,466,466,0
|
|
20231102,183200,276403882,466,466,466,466,3191
|
|
20231102,183100,276403882,466,466,466,466,0
|
|
20231102,183000,276403882,466,466,466,466,0
|
|
20231102,182900,276403882,466,466,466,466,0
|
|
20231102,182800,276403882,466,466,466,466,0
|
|
20231102,182700,276403882,466,466,466,466,0
|
|
20231102,182600,276403882,466,466,466,466,0
|
|
20231102,182500,276403882,466,466,466,466,0
|
|
20231102,182400,276403882,466,466,466,466,0
|
|
20231102,182300,276403882,466,466,466,466,0
|
|
20231102,182200,276403882,466,466,466,466,0
|
|
20231102,182100,276403882,466,466,466,466,0
|
|
20231102,182000,276403882,466,466,466,466,0
|
|
20231102,181900,276403882,466,466,466,466,0
|
|
20231102,181800,276403882,466,466,466,466,0
|
|
20231102,181700,276403882,466,466,466,466,0
|
|
20231102,181600,276403882,466,466,466,466,0
|
|
20231102,181500,276403882,466,466,466,466,0
|
|
20231102,181400,276403882,466,466,466,466,0
|
|
20231102,181300,276403882,466,466,466,466,0
|
|
20231102,181200,276403882,466,466,466,466,0
|
|
20231102,181100,276403882,466,466,466,466,0
|
|
20231102,181000,276403882,466,466,466,466,0
|
|
20231102,180900,276403882,466,466,466,466,0
|
|
20231102,180800,276403882,466,466,466,466,0
|
|
20231102,180700,276403882,466,466,466,466,0
|
|
20231102,180600,276403882,466,466,466,466,0
|
|
20231102,180500,276403882,466,466,466,466,0
|
|
20231102,180400,276403882,466,466,466,466,0
|
|
20231102,180300,276403882,466,466,466,466,0
|
|
20231102,180200,276403882,466,466,466,466,3191
|
|
20231102,180100,276403882,466,466,466,466,0
|
|
20231102,180000,276403882,466,466,466,466,0
|
|
20231102,175900,276403882,466,466,466,466,0
|
|
20231102,175800,276403882,466,466,466,466,0
|
|
20231102,175700,276403882,466,466,466,466,0
|
|
20231102,175600,276403882,466,466,466,466,0
|
|
20231102,175500,276403882,466,466,466,466,0
|
|
20231102,175400,276403882,466,466,466,466,0
|
|
20231102,175300,276403882,466,466,466,466,0
|
|
20231102,175200,276403882,466,466,466,466,0
|
|
20231102,175100,276403882,466,466,466,466,0
|
|
20231102,175000,276403882,466,466,466,466,0
|
|
20231102,174900,276403882,466,466,466,466,0
|
|
20231102,174800,276403882,466,466,466,466,0
|
|
20231102,174700,276403882,466,466,466,466,0
|
|
20231102,174600,276403882,466,466,466,466,0
|
|
20231102,174500,276403882,466,466,466,466,0
|
|
20231102,174400,276403882,466,466,466,466,0
|
|
20231102,174300,276403882,466,466,466,466,0
|
|
20231102,174200,276403882,466,466,466,466,0
|
|
20231102,174100,276403882,466,466,466,466,0
|
|
20231102,174000,276403882,466,466,466,466,0
|
|
20231102,173900,276403882,466,466,466,466,0
|
|
20231102,173800,276403882,466,466,466,466,0
|
|
20231102,173700,276403882,466,466,466,466,0
|
|
20231102,173600,276403882,466,466,466,466,0
|
|
20231102,173500,276403882,466,466,466,466,0
|
|
20231102,173400,276403882,466,466,466,466,0
|
|
20231102,173300,276403882,466,466,466,466,0
|
|
20231102,173200,276403882,466,466,466,466,3191
|
|
20231102,173100,276403882,466,466,466,466,0
|
|
20231102,173000,276403882,466,466,466,466,0
|
|
20231102,172900,276403882,466,466,466,466,0
|
|
20231102,172800,276403882,466,466,466,466,0
|
|
20231102,172700,276403882,466,466,466,466,0
|
|
20231102,172600,276403882,466,466,466,466,0
|
|
20231102,172500,276403882,466,466,466,466,0
|
|
20231102,172400,276403882,466,466,466,466,0
|
|
20231102,172300,276403882,466,466,466,466,0
|
|
20231102,172200,276403882,466,466,466,466,0
|
|
20231102,172100,276403882,466,466,466,466,0
|
|
20231102,172000,276403882,466,466,466,466,0
|
|
20231102,171900,276403882,466,466,466,466,0
|
|
20231102,171800,276403882,466,466,466,466,0
|
|
20231102,171700,276403882,466,466,466,466,0
|
|
20231102,171600,276403882,466,466,466,466,0
|
|
20231102,171500,276403882,466,466,466,466,0
|
|
20231102,171400,276403882,466,466,466,466,0
|
|
20231102,171300,276403882,466,466,466,466,0
|
|
20231102,171200,276403882,466,466,466,466,0
|
|
20231102,171100,276403882,466,466,466,466,0
|
|
20231102,171000,276403882,466,466,466,466,0
|
|
20231102,170900,276403882,466,466,466,466,0
|
|
20231102,170800,276403882,466,466,466,466,0
|
|
20231102,170700,276403882,466,466,466,466,0
|
|
20231102,170600,276403882,466,466,466,466,0
|
|
20231102,170500,276403882,466,466,466,466,0
|
|
20231102,170400,276403882,466,466,466,466,0
|
|
20231102,170300,276403882,466,466,466,466,0
|
|
20231102,170200,276403882,466,466,466,466,3191
|
|
20231102,170100,276403882,466,466,466,466,0
|
|
20231102,170000,276403882,466,466,466,466,0
|
|
20231102,165900,276403882,466,466,466,466,0
|
|
20231102,165800,276403882,466,466,466,466,0
|
|
20231102,165700,276403882,466,466,466,466,0
|
|
20231102,165600,276403882,466,466,466,466,0
|
|
20231102,165500,276403882,466,466,466,466,0
|
|
20231102,165400,276403882,466,466,466,466,0
|
|
20231102,165300,276403882,466,466,466,466,0
|
|
20231102,165200,276403882,466,466,466,466,0
|
|
20231102,165100,276403882,466,466,466,466,0
|
|
20231102,165000,276403882,466,466,466,466,0
|
|
20231102,164900,276403882,466,466,466,466,0
|
|
20231102,164800,276403882,466,466,466,466,0
|
|
20231102,164700,276403882,466,466,466,466,0
|
|
20231102,164600,276403882,466,466,466,466,0
|
|
20231102,164500,276403882,466,466,466,466,0
|
|
20231102,164400,276403882,466,466,466,466,0
|
|
20231102,164300,276403882,466,466,466,466,0
|
|
20231102,164200,276403882,466,466,466,466,0
|
|
20231102,164100,276403882,466,466,466,466,0
|
|
20231102,164000,276403882,466,466,466,466,0
|
|
20231102,163900,276403882,466,466,466,466,0
|
|
20231102,163800,276403882,466,466,466,466,0
|
|
20231102,163700,276403882,466,466,466,466,0
|
|
20231102,163600,276403882,466,466,466,466,0
|
|
20231102,163500,276403882,466,466,466,466,0
|
|
20231102,163400,276403882,466,466,466,466,0
|
|
20231102,163300,276403882,466,466,466,466,0
|
|
20231102,163200,276403882,466,466,466,466,3191
|
|
20231102,163100,276403882,466,466,466,466,0
|
|
20231102,163000,276403882,466,466,466,466,0
|
|
20231102,162900,276403882,466,466,466,466,0
|
|
20231102,162800,276403882,466,466,466,466,0
|
|
20231102,162700,276403882,466,466,466,466,0
|
|
20231102,162600,276403882,466,466,466,466,0
|
|
20231102,162500,276403882,466,466,466,466,0
|
|
20231102,162400,276403882,466,466,466,466,0
|
|
20231102,162300,276403882,466,466,466,466,0
|
|
20231102,162200,276403882,466,466,466,466,0
|
|
20231102,162100,276403882,466,466,466,466,0
|
|
20231102,162000,276403882,466,466,466,466,0
|
|
20231102,161900,276403882,466,466,466,466,0
|
|
20231102,161800,276403882,466,466,466,466,0
|
|
20231102,161700,276403882,466,466,466,466,0
|
|
20231102,161600,276403882,466,466,466,466,0
|
|
20231102,161500,276403882,466,466,466,466,0
|
|
20231102,161400,276403882,466,466,466,466,0
|
|
20231102,161300,276403882,466,466,466,466,0
|
|
20231102,161200,276403882,466,466,466,466,0
|
|
20231102,161100,276403882,466,466,466,466,0
|
|
20231102,161000,276403882,466,466,466,466,0
|
|
20231102,160900,276403882,466,466,466,466,0
|
|
20231102,160800,276403882,466,466,466,466,0
|
|
20231102,160700,276403882,466,466,466,466,0
|
|
20231102,160600,276403882,466,466,466,466,0
|
|
20231102,160500,276403882,466,466,466,466,0
|
|
20231102,160400,276403882,466,466,466,466,0
|
|
20231102,160300,276403882,466,466,466,466,0
|
|
20231102,160200,276403882,466,466,466,466,3191
|
|
20231102,160100,276403882,466,466,466,466,0
|
|
20231102,160000,276403882,466,466,466,466,0
|
|
20231102,155900,276403882,466,466,466,466,0
|
|
20231102,155800,276403882,466,466,466,466,0
|
|
20231102,155700,276403882,466,466,466,466,0
|
|
20231102,155600,276403882,466,466,466,466,0
|
|
20231102,155500,276403882,466,466,466,466,0
|
|
20231102,155400,276403882,466,466,466,466,0
|
|
20231102,155300,276403882,466,466,466,466,0
|
|
20231102,155200,276403882,466,466,466,466,0
|
|
20231102,155100,276403882,466,466,466,466,0
|
|
20231102,155000,276403882,466,466,466,466,0
|
|
20231102,154900,276403882,466,466,466,466,0
|
|
20231102,154800,276403882,466,466,466,466,0
|
|
20231102,154700,276403882,466,466,466,466,0
|
|
20231102,154600,276403882,466,466,466,466,0
|
|
20231102,154500,276403882,466,466,466,466,0
|
|
20231102,154400,276403882,466,466,466,466,0
|
|
20231102,154300,276403882,466,466,466,466,0
|
|
20231102,154200,276403882,466,466,466,466,0
|
|
20231102,154100,276403882,466,466,466,466,0
|
|
20231102,154000,276403882,466,466,466,466,0
|
|
20231102,153900,276403882,466,466,466,466,0
|
|
20231102,153800,276403882,466,466,466,466,0
|
|
20231102,153700,276403882,466,466,466,466,0
|
|
20231102,153600,276403882,466,466,466,466,0
|
|
20231102,153500,276403882,466,466,466,466,0
|
|
20231102,153400,276403882,466,466,466,466,0
|
|
20231102,153300,276403882,466,466,466,466,0
|
|
20231102,153200,276403882,466,466,466,466,3191
|
|
20231102,153100,276403882,466,466,466,466,0
|
|
20231102,153000,276403882,466,466,466,466,3191
|
|
20231102,152900,274916876,466,466,466,466,0
|
|
20231102,152800,274916876,466,466,466,466,0
|
|
20231102,152700,274916876,466,466,466,466,0
|
|
20231102,152600,274916876,466,466,466,466,0
|
|
20231102,152500,274916876,466,466,466,466,0
|
|
20231102,152400,274916876,466,466,466,466,0
|
|
20231102,152300,274916876,466,466,466,466,0
|
|
20231102,152200,274916876,466,466,466,466,0
|
|
20231102,152100,274916876,466,466,466,466,0
|
|
20231102,152000,274916876,466,466,466,466,0
|
|
20231102,151900,274916876,466,465,466,465,65
|
|
20231102,151800,274886641,467,467,467,467,106
|
|
20231102,151700,274837139,467,466,467,465,612
|
|
20231102,151600,274552230,466,467,467,466,400
|
|
20231102,151500,274365819,467,467,467,467,15
|
|
20231102,151400,274358814,466,467,467,466,450
|
|
20231102,151300,274149096,466,466,466,466,10992
|
|
20231102,151200,269026824,466,466,466,466,483
|
|
20231102,151100,268801746,466,466,467,466,309
|
|
20231102,151000,268657734,466,466,468,466,20374
|
|
20231102,150900,259143482,466,466,467,466,832
|
|
20231102,150800,258755170,466,466,466,466,318
|
|
20231102,150700,258606982,466,467,467,466,416
|
|
20231102,150600,258413125,466,466,466,466,469
|
|
20231102,150500,258194571,466,466,466,466,1332
|
|
20231102,150400,257573859,466,466,466,466,373
|
|
20231102,150300,257400041,466,466,466,466,365
|
|
20231102,150200,257229951,466,466,466,466,1548
|
|
20231102,150100,256508583,466,466,466,466,528
|
|
20231102,150000,256262535,466,466,466,466,1562
|
|
20231102,145900,255534643,466,466,466,466,304
|
|
20231102,145800,255392979,466,466,466,466,429
|
|
20231102,145700,255193065,466,466,466,466,134
|
|
20231102,145600,255130621,466,466,466,466,331
|
|
20231102,145500,254976375,466,466,466,466,42
|
|
20231102,145400,254956803,466,466,466,466,209
|
|
20231102,145300,254859409,466,466,466,466,268
|
|
20231102,145200,254734521,466,466,466,466,12
|
|
20231102,145100,254728929,466,466,466,466,91
|
|
20231102,145000,254686523,467,467,467,466,825
|
|
20231102,144900,254301509,467,467,467,467,159
|
|
20231102,144800,254227256,467,467,467,467,1425
|
|
20231102,144700,253561781,467,467,467,467,99
|
|
20231102,144600,253515548,467,467,467,466,557
|
|
20231102,144500,253255465,466,467,467,466,8238
|
|
20231102,144400,249416468,466,466,466,466,293
|
|
20231102,144300,249279930,466,465,466,465,21
|
|
20231102,144200,249270145,467,466,467,466,1486
|
|
20231102,144100,248577641,465,466,466,465,56
|
|
20231102,144000,248551587,465,465,466,465,208
|
|
20231102,143900,248454842,465,466,466,465,216
|
|
20231102,143800,248354306,466,465,466,465,43
|
|
20231102,143700,248334310,466,466,466,465,790
|
|
20231102,143600,247966206,466,466,466,466,0
|
|
20231102,143500,247966206,466,466,466,466,42
|
|
20231102,143400,247946634,466,466,466,466,0
|
|
20231102,143300,247946634,466,466,466,466,916
|
|
20231102,143200,247519778,466,466,467,466,484
|
|
20231102,143100,247294138,466,466,466,466,120
|
|
20231102,143000,247238218,466,466,466,466,183
|
|
20231102,142900,247152940,466,467,467,466,227
|
|
20231102,142800,247047058,467,467,467,467,29
|
|
20231102,142700,247033515,466,467,467,466,1267
|
|
20231102,142600,246442093,467,466,467,466,60
|
|
20231102,142500,246414115,466,466,466,466,78
|
|
20231102,142400,246377767,467,467,467,467,0
|
|
20231102,142300,246377767,467,466,467,466,96
|
|
20231102,142200,246333013,467,467,467,466,1036
|
|
20231102,142100,245850201,466,467,467,466,120
|
|
20231102,142000,245794245,466,465,466,465,10874
|
|
20231102,141900,240727010,466,467,467,466,878
|
|
20231102,141800,240317848,466,466,466,466,42
|
|
20231102,141700,240298276,466,466,466,466,0
|
|
20231102,141600,240298276,466,467,467,466,79
|
|
20231102,141500,240261461,466,466,467,466,4913
|
|
20231102,141400,237972002,466,467,467,466,288
|
|
20231102,141300,237837791,467,467,467,467,3050
|
|
20231102,141200,236413441,467,467,467,467,703
|
|
20231102,141100,236085140,467,467,467,467,308
|
|
20231102,141000,235941304,467,467,467,467,202
|
|
20231102,140900,235846970,467,467,467,467,118
|
|
20231102,140800,235791864,467,467,467,467,168
|
|
20231102,140700,235713408,467,467,467,467,830
|
|
20231102,140600,235325798,467,467,467,467,0
|
|
20231102,140500,235325798,467,467,467,467,0
|
|
20231102,140400,235325798,467,467,468,467,342
|
|
20231102,140300,235166054,467,467,467,467,428
|
|
20231102,140200,234966178,467,467,467,467,0
|
|
20231102,140100,234966178,467,468,468,467,1083
|
|
20231102,140000,234459420,467,467,467,467,0
|
|
20231102,135900,234459420,467,468,468,467,7534
|
|
20231102,135800,230933584,468,468,468,468,0
|
|
20231102,135700,230933584,468,469,469,468,458
|
|
20231102,135600,230719132,469,469,469,469,0
|
|
20231102,135500,230719132,469,469,469,469,0
|
|
20231102,135400,230719132,469,469,469,469,4
|
|
20231102,135300,230717256,469,469,469,469,0
|
|
20231102,135200,230717256,469,469,469,469,4544
|
|
20231102,135100,228586120,469,469,469,469,0
|
|
20231102,135000,228586120,469,469,469,469,178
|
|
20231102,134900,228502638,469,469,469,469,0
|
|
20231102,134800,228502638,469,469,469,469,60
|
|
20231102,134700,228474498,469,468,469,468,29
|
|
20231102,134600,228460902,468,468,468,468,0
|
|
20231102,134500,228460902,468,468,468,468,388
|
|
20231102,134400,228279318,468,468,468,468,273
|
|
20231102,134300,228151554,468,468,468,468,10283
|
|
20231102,134200,223339110,468,468,468,468,0
|
|
20231102,134100,223339110,468,468,468,467,52
|
|
20231102,134000,223314810,468,468,468,468,5
|
|
20231102,133900,223312470,467,467,467,467,219
|
|
20231102,133800,223210197,467,467,467,467,0
|
|
20231102,133700,223210197,467,467,467,467,85
|
|
20231102,133600,223170502,468,468,468,468,395
|
|
20231102,133500,222985642,468,468,468,468,215
|
|
20231102,133400,222885022,468,468,468,468,0
|
|
20231102,133300,222885022,468,468,468,468,0
|
|
20231102,133200,222885022,468,469,469,468,336
|
|
20231102,133100,222727474,469,469,469,469,56
|
|
20231102,133000,222701210,468,468,468,468,0
|
|
20231102,132900,222701210,468,468,468,467,173
|
|
20231102,132800,222620282,469,468,469,468,19
|
|
20231102,132700,222611389,468,468,468,468,0
|
|
20231102,132600,222611389,468,468,468,468,218
|
|
20231102,132500,222509365,468,468,468,468,30
|
|
20231102,132400,222495325,468,468,468,468,0
|
|
20231102,132300,222495325,468,468,468,468,1077
|
|
20231102,132200,221991289,467,467,467,467,0
|
|
20231102,132100,221991289,467,468,468,465,12534
|
|
20231102,132000,216151170,468,468,468,468,0
|
|
20231102,131900,216151170,468,468,468,468,810
|
|
20231102,131800,215772090,468,468,468,468,1001
|
|
20231102,131700,215303622,468,468,468,468,6389
|
|
20231102,131600,212313570,467,468,468,465,24566
|
|
20231102,131500,200881464,468,468,468,468,2180
|
|
20231102,131400,199861224,468,468,469,466,11984
|
|
20231102,131300,194271702,468,469,469,466,24579
|
|
20231102,131200,182798057,469,469,470,469,1039
|
|
20231102,131100,182310763,469,469,469,469,219
|
|
20231102,131000,182208052,470,470,470,470,2
|
|
20231102,130900,182207112,469,469,469,469,0
|
|
20231102,130800,182207112,469,470,470,469,59
|
|
20231102,130700,182179418,470,471,471,470,117
|
|
20231102,130600,182124427,472,472,472,472,1
|
|
20231102,130500,182123955,472,472,472,472,0
|
|
20231102,130400,182123955,472,472,472,472,0
|
|
20231102,130300,182123955,472,472,472,472,217
|
|
20231102,130200,182021531,471,471,471,471,199
|
|
20231102,130100,181927802,471,471,471,471,0
|
|
20231102,130000,181927802,471,471,471,471,0
|
|
20231102,125900,181927802,471,470,471,470,110
|
|
20231102,125800,181876044,471,470,471,470,1623
|
|
20231102,125700,181113233,470,471,471,470,2185
|
|
20231102,125600,180086107,471,471,471,471,249
|
|
20231102,125500,179968828,471,471,471,471,2119
|
|
20231102,125400,178970779,471,471,471,471,91
|
|
20231102,125300,178927918,472,471,472,471,25
|
|
20231102,125200,178916142,471,471,471,471,0
|
|
20231102,125100,178916142,471,471,471,471,126
|
|
20231102,125000,178856796,472,472,472,472,10
|
|
20231102,124900,178852076,471,471,471,471,329
|
|
20231102,124800,178697117,471,471,471,471,143
|
|
20231102,124700,178629764,472,472,472,472,0
|
|
20231102,124600,178629764,472,472,472,472,28
|
|
20231102,124500,178616548,471,472,472,471,275
|
|
20231102,124400,178487003,472,472,472,472,1
|
|
20231102,124300,178486531,471,471,471,471,40
|
|
20231102,124200,178467691,471,471,471,471,192
|
|
20231102,124100,178377259,472,472,472,472,57
|
|
20231102,124000,178350355,472,472,472,472,9
|
|
20231102,123900,178346107,472,472,472,472,120
|
|
20231102,123800,178289467,473,473,473,473,50
|
|
20231102,123700,178265817,473,473,473,473,101
|
|
20231102,123600,178218044,472,471,472,471,157
|
|
20231102,123500,178143980,472,472,472,472,9
|
|
20231102,123400,178139732,473,473,473,473,12
|
|
20231102,123300,178134056,472,472,472,472,0
|
|
20231102,123200,178134056,472,472,472,472,0
|
|
20231102,123100,178134056,472,472,472,471,1903
|
|
20231102,123000,177235851,472,472,472,472,6
|
|
20231102,122900,177233019,471,471,471,471,25
|
|
20231102,122800,177221244,471,471,471,471,0
|
|
20231102,122700,177221244,471,471,471,471,0
|
|
20231102,122600,177221244,471,471,471,471,71
|
|
20231102,122500,177187803,471,471,471,471,0
|
|
20231102,122400,177187803,471,471,471,471,189
|
|
20231102,122300,177098784,471,471,471,471,0
|
|
20231102,122200,177098784,471,471,471,471,0
|
|
20231102,122100,177098784,471,471,471,471,89
|
|
20231102,122000,177056865,471,471,471,471,0
|
|
20231102,121900,177056865,471,471,471,471,657
|
|
20231102,121800,176747418,470,471,471,470,714
|
|
20231102,121700,176411295,471,471,471,471,0
|
|
20231102,121600,176411295,471,471,471,471,183
|
|
20231102,121500,176325102,471,471,471,471,20
|
|
20231102,121400,176315682,471,471,471,471,0
|
|
20231102,121300,176315682,471,471,471,471,192
|
|
20231102,121200,176225250,472,472,472,472,34
|
|
20231102,121100,176209202,472,472,472,472,34
|
|
20231102,121000,176193154,472,472,472,472,31
|
|
20231102,120900,176178522,471,471,471,471,0
|
|
20231102,120800,176178522,471,471,471,471,0
|
|
20231102,120700,176178522,471,471,471,471,0
|
|
20231102,120600,176178522,471,470,471,470,1186
|
|
20231102,120500,175620969,471,470,471,470,223
|
|
20231102,120400,175516145,471,471,471,471,0
|
|
20231102,120300,175516145,471,471,471,471,0
|
|
20231102,120200,175516145,471,471,471,471,0
|
|
20231102,120100,175516145,471,471,471,471,2
|
|
20231102,120000,175515203,470,472,472,470,452
|
|
20231102,115900,175302575,472,472,472,472,1
|
|
20231102,115800,175302103,471,471,471,471,0
|
|
20231102,115700,175302103,471,471,471,471,1003
|
|
20231102,115600,174829690,470,470,471,470,229
|
|
20231102,115500,174722055,471,471,471,471,0
|
|
20231102,115400,174722055,471,471,471,471,0
|
|
20231102,115300,174722055,471,471,471,471,0
|
|
20231102,115200,174722055,471,471,471,471,372
|
|
20231102,115100,174546843,472,472,472,472,0
|
|
20231102,115000,174546843,472,472,472,472,15
|
|
20231102,114900,174539763,471,471,471,471,0
|
|
20231102,114800,174539763,471,471,471,471,0
|
|
20231102,114700,174539763,471,471,471,471,183
|
|
20231102,114600,174453570,472,472,472,472,5
|
|
20231102,114500,174451210,472,472,472,472,150
|
|
20231102,114400,174380410,472,472,472,472,600
|
|
20231102,114300,174097210,471,471,471,471,751
|
|
20231102,114200,173743489,471,471,471,471,143
|
|
20231102,114100,173676136,472,472,472,472,0
|
|
20231102,114000,173676136,472,472,472,472,0
|
|
20231102,113900,173676136,472,472,472,472,200
|
|
20231102,113800,173581736,472,472,472,472,0
|
|
20231102,113700,173581736,472,472,472,472,22
|
|
20231102,113600,173571352,472,472,472,472,546
|
|
20231102,113500,173313640,472,472,472,472,143
|
|
20231102,113400,173246144,472,472,472,472,49
|
|
20231102,113300,173223016,472,472,472,472,0
|
|
20231102,113200,173223016,472,472,472,472,5500
|
|
20231102,113100,170627016,473,473,473,473,1
|
|
20231102,113000,170626543,474,474,474,474,690
|
|
20231102,112900,170299483,474,474,474,474,500
|
|
20231102,112800,170062483,474,474,474,472,364
|
|
20231102,112700,169890647,472,473,473,472,2746
|
|
20231102,112600,168594244,472,472,472,472,0
|
|
20231102,112500,168594244,472,472,472,472,0
|
|
20231102,112400,168594244,472,472,472,472,0
|
|
20231102,112300,168594244,472,472,472,472,5
|
|
20231102,112200,168591884,472,472,472,472,0
|
|
20231102,112100,168591884,472,472,472,472,0
|
|
20231102,112000,168591884,472,472,472,472,5
|
|
20231102,111900,168589524,473,470,473,470,1657
|
|
20231102,111800,167807896,472,472,472,472,10
|
|
20231102,111700,167803176,470,470,470,470,0
|
|
20231102,111600,167803176,470,471,471,470,3299
|
|
20231102,111500,166252214,471,471,471,471,962
|
|
20231102,111400,165799112,470,470,470,470,575
|
|
20231102,111300,165528862,470,470,470,470,5
|
|
20231102,111200,165526512,470,470,470,470,143
|
|
20231102,111100,165459302,470,470,470,470,49
|
|
20231102,111000,165436272,470,470,470,470,1000
|
|
20231102,110900,164966272,470,470,470,470,143
|
|
20231102,110800,164899062,471,471,471,471,2752
|
|
20231102,110700,163602870,472,472,472,472,0
|
|
20231102,110600,163602870,472,472,472,471,167
|
|
20231102,110500,163524189,472,472,472,472,100
|
|
20231102,110400,163476989,472,472,472,472,0
|
|
20231102,110300,163476989,472,472,472,472,11
|
|
20231102,110200,163471797,472,472,472,472,0
|
|
20231102,110100,163471797,472,472,473,472,589
|
|
20231102,110000,163193772,472,472,472,472,0
|
|
20231102,105900,163193772,472,472,473,472,7129
|
|
20231102,105800,159825284,472,472,472,472,0
|
|
20231102,105700,159825284,472,472,472,472,0
|
|
20231102,105600,159825284,472,472,472,472,0
|
|
20231102,105500,159825284,472,472,472,472,177
|
|
20231102,105400,159741740,472,472,472,472,3020
|
|
20231102,105300,158316300,472,472,472,472,2623
|
|
20231102,105200,157078244,472,472,472,472,50
|
|
20231102,105100,157054644,472,471,472,471,127
|
|
20231102,105000,156994800,471,471,471,471,143
|
|
20231102,104900,156927447,471,472,472,471,48
|
|
20231102,104800,156904838,472,472,472,472,0
|
|
20231102,104700,156904838,472,472,472,472,175
|
|
20231102,104600,156822238,472,472,472,472,0
|
|
20231102,104500,156822238,472,471,472,471,305
|
|
20231102,104400,156678393,471,471,471,471,1140
|
|
20231102,104300,156141453,471,472,472,471,295
|
|
20231102,104200,156002503,472,472,472,471,22
|
|
20231102,104100,155992124,471,472,472,471,6133
|
|
20231102,104000,153103395,472,472,472,472,500
|
|
20231102,103900,152867395,472,472,472,472,0
|
|
20231102,103800,152867395,472,472,472,472,200
|
|
20231102,103700,152772995,473,473,473,473,1
|
|
20231102,103600,152772522,472,472,472,472,750
|
|
20231102,103500,152418522,472,472,472,472,143
|
|
20231102,103400,152351026,473,472,473,472,97
|
|
20231102,103300,152305232,471,471,471,471,1
|
|
20231102,103200,152304761,471,471,471,471,370
|
|
20231102,103100,152130491,471,471,471,471,190
|
|
20231102,103000,152041001,472,472,472,471,7424
|
|
20231102,102900,148536883,472,472,472,472,8130
|
|
20231102,102800,144699523,472,472,472,472,143
|
|
20231102,102700,144632027,472,472,472,472,47
|
|
20231102,102600,144609843,472,472,472,472,0
|
|
20231102,102500,144609843,472,472,472,472,14
|
|
20231102,102400,144603235,472,472,472,472,183
|
|
20231102,102300,144516859,472,472,472,472,0
|
|
20231102,102200,144516859,472,472,472,472,190
|
|
20231102,102100,144427179,473,473,473,473,30
|
|
20231102,102000,144412989,473,473,473,473,890
|
|
20231102,101900,143992019,473,472,473,472,246
|
|
20231102,101800,143875904,472,472,472,472,0
|
|
20231102,101700,143875904,472,472,472,472,190
|
|
20231102,101600,143786224,473,472,473,472,157
|
|
20231102,101500,143712116,473,473,473,473,1127
|
|
20231102,101400,143179045,473,473,473,473,5
|
|
20231102,101300,143176680,472,472,472,472,164
|
|
20231102,101200,143099272,472,472,472,472,3
|
|
20231102,101100,143097856,472,472,472,472,26
|
|
20231102,101000,143085584,471,472,472,470,3011
|
|
20231102,100900,141669781,473,473,473,473,0
|
|
20231102,100800,141669781,473,473,473,473,1
|
|
20231102,100700,141669308,473,473,473,473,1
|
|
20231102,100600,141668835,472,471,472,470,7351
|
|
20231102,100500,138206693,472,473,473,472,79
|
|
20231102,100400,138169395,473,472,473,472,281
|
|
20231102,100300,138036563,471,471,471,471,500
|
|
20231102,100200,137801063,471,471,471,471,900
|
|
20231102,100100,137377163,472,472,472,472,0
|
|
20231102,100000,137377163,472,472,472,472,1944
|
|
20231102,095900,136459595,472,473,473,472,9406
|
|
20231102,095800,132016957,473,473,473,473,999
|
|
20231102,095700,131544430,473,473,473,473,878
|
|
20231102,095600,131129136,474,473,474,473,3781
|
|
20231102,095500,129340722,473,472,473,472,226
|
|
20231102,095400,129234008,473,473,473,473,1698
|
|
20231102,095300,128430854,473,474,474,473,3216
|
|
20231102,095200,126909680,474,474,474,474,5100
|
|
20231102,095100,124492280,474,472,474,472,900
|
|
20231102,095000,124067361,472,473,473,472,11887
|
|
20231102,094900,118450088,473,471,473,471,13628
|
|
20231102,094800,112020197,469,470,470,469,10243
|
|
20231102,094700,107206130,469,469,469,469,5350
|
|
20231102,094600,104696980,469,469,469,469,1173
|
|
20231102,094500,104146843,469,470,470,469,162
|
|
20231102,094400,104070775,470,470,470,470,1813
|
|
20231102,094300,103218665,470,470,470,470,100
|
|
20231102,094200,103171665,470,470,470,470,18
|
|
20231102,094100,103163205,469,469,469,469,460
|
|
20231102,094000,102947465,468,468,468,468,576
|
|
20231102,093900,102677897,469,468,469,468,59
|
|
20231102,093800,102650284,467,469,469,467,158
|
|
20231102,093700,102576468,469,469,469,469,143
|
|
20231102,093600,102509401,471,471,471,471,0
|
|
20231102,093500,102509401,471,471,471,471,12
|
|
20231102,093400,102503749,469,470,471,469,1175
|
|
20231102,093300,101951456,470,469,470,467,470
|
|
20231102,093200,101731024,469,468,469,468,3947
|
|
20231102,093100,99883816,468,468,468,468,43
|
|
20231102,093000,99863692,468,468,468,468,2
|
|
20231102,092900,99862756,468,468,468,468,181
|
|
20231102,092800,99778048,468,468,468,468,894
|
|
20231102,092700,99359656,468,467,468,465,1568
|
|
20231102,092600,98629112,469,469,469,469,269
|
|
20231102,092500,98502951,468,470,470,468,492
|
|
20231102,092400,98271713,470,470,470,470,1600
|
|
20231102,092300,97519713,470,470,470,470,2460
|
|
20231102,092200,96363513,470,471,471,470,500
|
|
20231102,092100,96128282,470,474,474,470,10183
|
|
20231102,092000,91340988,473,468,473,468,71792
|
|
20231102,091900,57596312,468,468,468,468,6000
|
|
20231102,091800,54788312,468,469,469,468,4503
|
|
20231102,091700,52680405,470,467,470,467,23128
|
|
20231102,091600,41831712,467,467,467,467,1
|
|
20231102,091500,41831245,467,466,467,465,20454
|
|
20231102,091400,32279976,466,467,467,466,234
|
|
20231102,091300,32170831,467,467,467,467,200
|
|
20231102,091200,32077431,467,467,467,467,619
|
|
20231102,091100,31788358,466,470,470,466,1740
|
|
20231102,091000,30976859,470,465,470,465,15475
|
|
20231102,090900,23727863,466,465,466,465,777
|
|
20231102,090800,23366557,466,466,466,465,1505
|
|
20231102,090700,22666227,466,465,466,463,3270
|
|
20231102,090600,21145876,464,462,464,462,1441
|
|
20231102,090500,20477490,462,465,465,462,263
|
|
20231102,090400,20355980,462,465,465,462,1000
|
|
20231102,090300,19892701,467,465,467,465,2749
|
|
20231102,090200,18611914,464,464,464,464,1501
|
|
20231102,090100,17915450,463,462,464,462,17583
|
|
20231102,090000,9767428,462,463,463,456,21229
|