737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,211400,216612948,575,575,575,575,15132
|
|
20231102,211300,216612948,575,575,575,575,0
|
|
20231102,211200,216612948,575,575,575,575,0
|
|
20231102,211100,216612948,575,575,575,575,0
|
|
20231102,211000,216612948,575,575,575,575,0
|
|
20231102,210900,216612948,575,575,575,575,0
|
|
20231102,210800,216612948,575,575,575,575,0
|
|
20231102,210700,216612948,575,575,575,575,0
|
|
20231102,210600,216612948,575,575,575,575,0
|
|
20231102,210500,216612948,575,575,575,575,0
|
|
20231102,210400,216612948,575,575,575,575,0
|
|
20231102,210300,216612948,575,575,575,575,0
|
|
20231102,210200,216612948,575,575,575,575,0
|
|
20231102,210100,216612948,575,575,575,575,0
|
|
20231102,210000,216612948,575,575,575,575,0
|
|
20231102,205900,216612948,575,575,575,575,0
|
|
20231102,205800,216612948,575,575,575,575,0
|
|
20231102,205700,216612948,575,575,575,575,0
|
|
20231102,205600,216612948,575,575,575,575,0
|
|
20231102,205500,216612948,575,575,575,575,0
|
|
20231102,205400,216612948,575,575,575,575,0
|
|
20231102,205300,216612948,575,575,575,575,0
|
|
20231102,205200,216612948,575,575,575,575,0
|
|
20231102,205100,216612948,575,575,575,575,0
|
|
20231102,205000,216612948,575,575,575,575,0
|
|
20231102,204900,216612948,575,575,575,575,0
|
|
20231102,204800,216612948,575,575,575,575,0
|
|
20231102,204700,216612948,575,575,575,575,0
|
|
20231102,204600,216612948,575,575,575,575,0
|
|
20231102,204500,216612948,575,575,575,575,0
|
|
20231102,204400,216612948,575,575,575,575,15132
|
|
20231102,204300,216612948,575,575,575,575,0
|
|
20231102,204200,216612948,575,575,575,575,0
|
|
20231102,204100,216612948,575,575,575,575,0
|
|
20231102,204000,216612948,575,575,575,575,0
|
|
20231102,203900,216612948,575,575,575,575,0
|
|
20231102,203800,216612948,575,575,575,575,0
|
|
20231102,203700,216612948,575,575,575,575,0
|
|
20231102,203600,216612948,575,575,575,575,0
|
|
20231102,203500,216612948,575,575,575,575,0
|
|
20231102,203400,216612948,575,575,575,575,0
|
|
20231102,203300,216612948,575,575,575,575,0
|
|
20231102,203200,216612948,575,575,575,575,0
|
|
20231102,203100,216612948,575,575,575,575,0
|
|
20231102,203000,216612948,575,575,575,575,0
|
|
20231102,202900,216612948,575,575,575,575,0
|
|
20231102,202800,216612948,575,575,575,575,0
|
|
20231102,202700,216612948,575,575,575,575,0
|
|
20231102,202600,216612948,575,575,575,575,0
|
|
20231102,202500,216612948,575,575,575,575,0
|
|
20231102,202400,216612948,575,575,575,575,0
|
|
20231102,202300,216612948,575,575,575,575,0
|
|
20231102,202200,216612948,575,575,575,575,0
|
|
20231102,202100,216612948,575,575,575,575,0
|
|
20231102,202000,216612948,575,575,575,575,0
|
|
20231102,201900,216612948,575,575,575,575,0
|
|
20231102,201800,216612948,575,575,575,575,0
|
|
20231102,201700,216612948,575,575,575,575,0
|
|
20231102,201600,216612948,575,575,575,575,0
|
|
20231102,201500,216612948,575,575,575,575,0
|
|
20231102,201400,216612948,575,575,575,575,15132
|
|
20231102,201300,216612948,575,575,575,575,0
|
|
20231102,201200,216612948,575,575,575,575,0
|
|
20231102,201100,216612948,575,575,575,575,0
|
|
20231102,201000,216612948,575,575,575,575,0
|
|
20231102,200900,216612948,575,575,575,575,0
|
|
20231102,200800,216612948,575,575,575,575,0
|
|
20231102,200700,216612948,575,575,575,575,0
|
|
20231102,200600,216612948,575,575,575,575,0
|
|
20231102,200500,216612948,575,575,575,575,0
|
|
20231102,200400,216612948,575,575,575,575,0
|
|
20231102,200300,216612948,575,575,575,575,0
|
|
20231102,200200,216612948,575,575,575,575,0
|
|
20231102,200100,216612948,575,575,575,575,0
|
|
20231102,200000,216612948,575,575,575,575,0
|
|
20231102,195900,216612948,575,575,575,575,0
|
|
20231102,195800,216612948,575,575,575,575,0
|
|
20231102,195700,216612948,575,575,575,575,0
|
|
20231102,195600,216612948,575,575,575,575,0
|
|
20231102,195500,216612948,575,575,575,575,0
|
|
20231102,195400,216612948,575,575,575,575,0
|
|
20231102,195300,216612948,575,575,575,575,0
|
|
20231102,195200,216612948,575,575,575,575,0
|
|
20231102,195100,216612948,575,575,575,575,0
|
|
20231102,195000,216612948,575,575,575,575,0
|
|
20231102,194900,216612948,575,575,575,575,0
|
|
20231102,194800,216612948,575,575,575,575,0
|
|
20231102,194700,216612948,575,575,575,575,0
|
|
20231102,194600,216612948,575,575,575,575,0
|
|
20231102,194500,216612948,575,575,575,575,0
|
|
20231102,194400,216612948,575,575,575,575,15132
|
|
20231102,194300,216612948,575,575,575,575,0
|
|
20231102,194200,216612948,575,575,575,575,0
|
|
20231102,194100,216612948,575,575,575,575,0
|
|
20231102,194000,216612948,575,575,575,575,0
|
|
20231102,193900,216612948,575,575,575,575,0
|
|
20231102,193800,216612948,575,575,575,575,0
|
|
20231102,193700,216612948,575,575,575,575,0
|
|
20231102,193600,216612948,575,575,575,575,0
|
|
20231102,193500,216612948,575,575,575,575,0
|
|
20231102,193400,216612948,575,575,575,575,0
|
|
20231102,193300,216612948,575,575,575,575,0
|
|
20231102,193200,216612948,575,575,575,575,0
|
|
20231102,193100,216612948,575,575,575,575,0
|
|
20231102,193000,216612948,575,575,575,575,0
|
|
20231102,192900,216612948,575,575,575,575,0
|
|
20231102,192800,216612948,575,575,575,575,0
|
|
20231102,192700,216612948,575,575,575,575,0
|
|
20231102,192600,216612948,575,575,575,575,0
|
|
20231102,192500,216612948,575,575,575,575,0
|
|
20231102,192400,216612948,575,575,575,575,0
|
|
20231102,192300,216612948,575,575,575,575,0
|
|
20231102,192200,216612948,575,575,575,575,0
|
|
20231102,192100,216612948,575,575,575,575,0
|
|
20231102,192000,216612948,575,575,575,575,0
|
|
20231102,191900,216612948,575,575,575,575,0
|
|
20231102,191800,216612948,575,575,575,575,0
|
|
20231102,191700,216612948,575,575,575,575,0
|
|
20231102,191600,216612948,575,575,575,575,0
|
|
20231102,191500,216612948,575,575,575,575,0
|
|
20231102,191400,216612948,575,575,575,575,15132
|
|
20231102,191300,216612948,575,575,575,575,0
|
|
20231102,191200,216612948,575,575,575,575,0
|
|
20231102,191100,216612948,575,575,575,575,0
|
|
20231102,191000,216612948,575,575,575,575,0
|
|
20231102,190900,216612948,575,575,575,575,0
|
|
20231102,190800,216612948,575,575,575,575,0
|
|
20231102,190700,216612948,575,575,575,575,0
|
|
20231102,190600,216612948,575,575,575,575,0
|
|
20231102,190500,216612948,575,575,575,575,0
|
|
20231102,190400,216612948,575,575,575,575,0
|
|
20231102,190300,216612948,575,575,575,575,0
|
|
20231102,190200,216612948,575,575,575,575,0
|
|
20231102,190100,216612948,575,575,575,575,0
|
|
20231102,190000,216612948,575,575,575,575,0
|
|
20231102,185900,216612948,575,575,575,575,0
|
|
20231102,185800,216612948,575,575,575,575,0
|
|
20231102,185700,216612948,575,575,575,575,0
|
|
20231102,185600,216612948,575,575,575,575,0
|
|
20231102,185500,216612948,575,575,575,575,0
|
|
20231102,185400,216612948,575,575,575,575,0
|
|
20231102,185300,216612948,575,575,575,575,0
|
|
20231102,185200,216612948,575,575,575,575,0
|
|
20231102,185100,216612948,575,575,575,575,0
|
|
20231102,185000,216612948,575,575,575,575,0
|
|
20231102,184900,216612948,575,575,575,575,0
|
|
20231102,184800,216612948,575,575,575,575,0
|
|
20231102,184700,216612948,575,575,575,575,0
|
|
20231102,184600,216612948,575,575,575,575,0
|
|
20231102,184500,216612948,575,575,575,575,0
|
|
20231102,184400,216612948,575,575,575,575,15132
|
|
20231102,184300,216612948,575,575,575,575,0
|
|
20231102,184200,216612948,575,575,575,575,0
|
|
20231102,184100,216612948,575,575,575,575,0
|
|
20231102,184000,216612948,575,575,575,575,0
|
|
20231102,183900,216612948,575,575,575,575,0
|
|
20231102,183800,216612948,575,575,575,575,0
|
|
20231102,183700,216612948,575,575,575,575,0
|
|
20231102,183600,216612948,575,575,575,575,0
|
|
20231102,183500,216612948,575,575,575,575,0
|
|
20231102,183400,216612948,575,575,575,575,0
|
|
20231102,183300,216612948,575,575,575,575,0
|
|
20231102,183200,216612948,575,575,575,575,0
|
|
20231102,183100,216612948,575,575,575,575,0
|
|
20231102,183000,216612948,575,575,575,575,0
|
|
20231102,182900,216612948,575,575,575,575,0
|
|
20231102,182800,216612948,575,575,575,575,0
|
|
20231102,182700,216612948,575,575,575,575,0
|
|
20231102,182600,216612948,575,575,575,575,0
|
|
20231102,182500,216612948,575,575,575,575,0
|
|
20231102,182400,216612948,575,575,575,575,0
|
|
20231102,182300,216612948,575,575,575,575,0
|
|
20231102,182200,216612948,575,575,575,575,0
|
|
20231102,182100,216612948,575,575,575,575,0
|
|
20231102,182000,216612948,575,575,575,575,0
|
|
20231102,181900,216612948,575,575,575,575,0
|
|
20231102,181800,216612948,575,575,575,575,0
|
|
20231102,181700,216612948,575,575,575,575,0
|
|
20231102,181600,216612948,575,575,575,575,0
|
|
20231102,181500,216612948,575,575,575,575,0
|
|
20231102,181400,216612948,575,575,575,575,15132
|
|
20231102,181300,216612948,575,575,575,575,0
|
|
20231102,181200,216612948,575,575,575,575,0
|
|
20231102,181100,216612948,575,575,575,575,0
|
|
20231102,181000,216612948,575,575,575,575,0
|
|
20231102,180900,216612948,575,575,575,575,0
|
|
20231102,180800,216612948,575,575,575,575,0
|
|
20231102,180700,216612948,575,575,575,575,0
|
|
20231102,180600,216612948,575,575,575,575,0
|
|
20231102,180500,216612948,575,575,575,575,0
|
|
20231102,180400,216612948,575,575,575,575,0
|
|
20231102,180300,216612948,575,575,575,575,0
|
|
20231102,180200,216612948,575,575,575,575,0
|
|
20231102,180100,216612948,575,575,575,575,0
|
|
20231102,180000,216612948,575,575,575,575,0
|
|
20231102,175900,216612948,575,575,575,575,0
|
|
20231102,175800,216612948,575,575,575,575,0
|
|
20231102,175700,216612948,575,575,575,575,0
|
|
20231102,175600,216612948,575,575,575,575,0
|
|
20231102,175500,216612948,575,575,575,575,0
|
|
20231102,175400,216612948,575,575,575,575,0
|
|
20231102,175300,216612948,575,575,575,575,0
|
|
20231102,175200,216612948,575,575,575,575,0
|
|
20231102,175100,216612948,575,575,575,575,0
|
|
20231102,175000,216612948,575,575,575,575,0
|
|
20231102,174900,216612948,575,575,575,575,0
|
|
20231102,174800,216612948,575,575,575,575,0
|
|
20231102,174700,216612948,575,575,575,575,0
|
|
20231102,174600,216612948,575,575,575,575,0
|
|
20231102,174500,216612948,575,575,575,575,0
|
|
20231102,174400,216612948,575,575,575,575,15132
|
|
20231102,174300,216612948,575,575,575,575,0
|
|
20231102,174200,216612948,575,575,575,575,0
|
|
20231102,174100,216612948,575,575,575,575,0
|
|
20231102,174000,216612948,575,575,575,575,0
|
|
20231102,173900,216612948,575,575,575,575,0
|
|
20231102,173800,216612948,575,575,575,575,0
|
|
20231102,173700,216612948,575,575,575,575,0
|
|
20231102,173600,216612948,575,575,575,575,0
|
|
20231102,173500,216612948,575,575,575,575,0
|
|
20231102,173400,216612948,575,575,575,575,0
|
|
20231102,173300,216612948,575,575,575,575,0
|
|
20231102,173200,216612948,575,575,575,575,0
|
|
20231102,173100,216612948,575,575,575,575,0
|
|
20231102,173000,216612948,575,575,575,575,0
|
|
20231102,172900,216612948,575,575,575,575,0
|
|
20231102,172800,216612948,575,575,575,575,0
|
|
20231102,172700,216612948,575,575,575,575,0
|
|
20231102,172600,216612948,575,575,575,575,0
|
|
20231102,172500,216612948,575,575,575,575,0
|
|
20231102,172400,216612948,575,575,575,575,0
|
|
20231102,172300,216612948,575,575,575,575,0
|
|
20231102,172200,216612948,575,575,575,575,0
|
|
20231102,172100,216612948,575,575,575,575,0
|
|
20231102,172000,216612948,575,575,575,575,0
|
|
20231102,171900,216612948,575,575,575,575,0
|
|
20231102,171800,216612948,575,575,575,575,0
|
|
20231102,171700,216612948,575,575,575,575,0
|
|
20231102,171600,216612948,575,575,575,575,0
|
|
20231102,171500,216612948,575,575,575,575,0
|
|
20231102,171400,216612948,575,575,575,575,15132
|
|
20231102,171300,216612948,575,575,575,575,0
|
|
20231102,171200,216612948,575,575,575,575,0
|
|
20231102,171100,216612948,575,575,575,575,0
|
|
20231102,171000,216612948,575,575,575,575,0
|
|
20231102,170900,216612948,575,575,575,575,0
|
|
20231102,170800,216612948,575,575,575,575,0
|
|
20231102,170700,216612948,575,575,575,575,0
|
|
20231102,170600,216612948,575,575,575,575,0
|
|
20231102,170500,216612948,575,575,575,575,0
|
|
20231102,170400,216612948,575,575,575,575,0
|
|
20231102,170300,216612948,575,575,575,575,0
|
|
20231102,170200,216612948,575,575,575,575,0
|
|
20231102,170100,216612948,575,575,575,575,0
|
|
20231102,170000,216612948,575,575,575,575,0
|
|
20231102,165900,216612948,575,575,575,575,0
|
|
20231102,165800,216612948,575,575,575,575,0
|
|
20231102,165700,216612948,575,575,575,575,0
|
|
20231102,165600,216612948,575,575,575,575,0
|
|
20231102,165500,216612948,575,575,575,575,0
|
|
20231102,165400,216612948,575,575,575,575,0
|
|
20231102,165300,216612948,575,575,575,575,0
|
|
20231102,165200,216612948,575,575,575,575,0
|
|
20231102,165100,216612948,575,575,575,575,0
|
|
20231102,165000,216612948,575,575,575,575,0
|
|
20231102,164900,216612948,575,575,575,575,0
|
|
20231102,164800,216612948,575,575,575,575,0
|
|
20231102,164700,216612948,575,575,575,575,0
|
|
20231102,164600,216612948,575,575,575,575,0
|
|
20231102,164500,216612948,575,575,575,575,0
|
|
20231102,164400,216612948,575,575,575,575,15132
|
|
20231102,164300,216612948,575,575,575,575,0
|
|
20231102,164200,216612948,575,575,575,575,0
|
|
20231102,164100,216612948,575,575,575,575,0
|
|
20231102,164000,216612948,575,575,575,575,0
|
|
20231102,163900,216612948,575,575,575,575,0
|
|
20231102,163800,216612948,575,575,575,575,0
|
|
20231102,163700,216612948,575,575,575,575,0
|
|
20231102,163600,216612948,575,575,575,575,0
|
|
20231102,163500,216612948,575,575,575,575,0
|
|
20231102,163400,216612948,575,575,575,575,0
|
|
20231102,163300,216612948,575,575,575,575,0
|
|
20231102,163200,216612948,575,575,575,575,0
|
|
20231102,163100,216612948,575,575,575,575,0
|
|
20231102,163000,216612948,575,575,575,575,0
|
|
20231102,162900,216612948,575,575,575,575,0
|
|
20231102,162800,216612948,575,575,575,575,0
|
|
20231102,162700,216612948,575,575,575,575,0
|
|
20231102,162600,216612948,575,575,575,575,0
|
|
20231102,162500,216612948,575,575,575,575,0
|
|
20231102,162400,216612948,575,575,575,575,0
|
|
20231102,162300,216612948,575,575,575,575,0
|
|
20231102,162200,216612948,575,575,575,575,0
|
|
20231102,162100,216612948,575,575,575,575,0
|
|
20231102,162000,216612948,575,575,575,575,0
|
|
20231102,161900,216612948,575,575,575,575,0
|
|
20231102,161800,216612948,575,575,575,575,0
|
|
20231102,161700,216612948,575,575,575,575,0
|
|
20231102,161600,216612948,575,575,575,575,0
|
|
20231102,161500,216612948,575,575,575,575,0
|
|
20231102,161400,216612948,575,575,575,575,15132
|
|
20231102,161300,216612948,575,575,575,575,0
|
|
20231102,161200,216612948,575,575,575,575,0
|
|
20231102,161100,216612948,575,575,575,575,0
|
|
20231102,161000,216612948,575,575,575,575,0
|
|
20231102,160900,216612948,575,575,575,575,0
|
|
20231102,160800,216612948,575,575,575,575,0
|
|
20231102,160700,216612948,575,575,575,575,0
|
|
20231102,160600,216612948,575,575,575,575,0
|
|
20231102,160500,216612948,575,575,575,575,0
|
|
20231102,160400,216612948,575,575,575,575,0
|
|
20231102,160300,216612948,575,575,575,575,0
|
|
20231102,160200,216612948,575,575,575,575,0
|
|
20231102,160100,216612948,575,575,575,575,0
|
|
20231102,160000,216612948,575,575,575,575,0
|
|
20231102,155900,216612948,575,575,575,575,0
|
|
20231102,155800,216612948,575,575,575,575,0
|
|
20231102,155700,216612948,575,575,575,575,0
|
|
20231102,155600,216612948,575,575,575,575,0
|
|
20231102,155500,216612948,575,575,575,575,0
|
|
20231102,155400,216612948,575,575,575,575,0
|
|
20231102,155300,216612948,575,575,575,575,0
|
|
20231102,155200,216612948,575,575,575,575,0
|
|
20231102,155100,216612948,575,575,575,575,0
|
|
20231102,155000,216612948,575,575,575,575,0
|
|
20231102,154900,216612948,575,575,575,575,0
|
|
20231102,154800,216612948,575,575,575,575,0
|
|
20231102,154700,216612948,575,575,575,575,0
|
|
20231102,154600,216612948,575,575,575,575,0
|
|
20231102,154500,216612948,575,575,575,575,0
|
|
20231102,154400,216612948,575,575,575,575,15132
|
|
20231102,154300,216612948,575,575,575,575,0
|
|
20231102,154200,216612948,575,575,575,575,0
|
|
20231102,154100,216612948,575,575,575,575,0
|
|
20231102,154000,216612948,575,575,575,575,0
|
|
20231102,153900,216612948,575,575,575,575,0
|
|
20231102,153800,216612948,575,575,575,575,0
|
|
20231102,153700,216612948,575,575,575,575,0
|
|
20231102,153600,216612948,575,575,575,575,0
|
|
20231102,153500,216612948,575,575,575,575,0
|
|
20231102,153400,216612948,575,575,575,575,0
|
|
20231102,153300,216612948,575,575,575,575,0
|
|
20231102,153200,216612948,575,575,575,575,0
|
|
20231102,153100,216612948,575,575,575,575,0
|
|
20231102,153000,216612948,575,575,575,575,15132
|
|
20231102,152900,207912048,575,575,575,575,0
|
|
20231102,152800,207912048,575,575,575,575,0
|
|
20231102,152700,207912048,575,575,575,575,0
|
|
20231102,152600,207912048,575,575,575,575,0
|
|
20231102,152500,207912048,575,575,575,575,0
|
|
20231102,152400,207912048,575,575,575,575,0
|
|
20231102,152300,207912048,575,575,575,575,0
|
|
20231102,152200,207912048,575,575,575,575,0
|
|
20231102,152100,207912048,575,575,575,575,0
|
|
20231102,152000,207912048,575,575,575,575,0
|
|
20231102,151900,207912048,575,575,575,575,69
|
|
20231102,151800,207872373,576,576,576,576,0
|
|
20231102,151700,207872373,576,576,576,576,0
|
|
20231102,151600,207872373,576,576,576,576,2493
|
|
20231102,151500,206436405,576,576,576,576,3243
|
|
20231102,151400,204568437,577,576,577,576,802
|
|
20231102,151300,204106330,576,577,577,576,3298
|
|
20231102,151200,202206122,576,575,577,575,53800
|
|
20231102,151100,171229691,575,575,575,575,0
|
|
20231102,151000,171229691,575,575,575,575,4200
|
|
20231102,150900,168814691,575,575,575,575,0
|
|
20231102,150800,168814691,575,575,575,575,8
|
|
20231102,150700,168810091,575,575,575,575,0
|
|
20231102,150600,168810091,575,575,575,575,0
|
|
20231102,150500,168810091,575,575,575,575,37
|
|
20231102,150400,168788816,575,575,575,575,10
|
|
20231102,150300,168783066,576,576,576,576,0
|
|
20231102,150200,168783066,576,576,576,576,0
|
|
20231102,150100,168783066,576,576,576,576,10
|
|
20231102,150000,168777306,575,575,575,575,14000
|
|
20231102,145900,160727306,577,577,577,577,0
|
|
20231102,145800,160727306,577,577,577,577,0
|
|
20231102,145700,160727306,577,577,577,577,1
|
|
20231102,145600,160726729,576,575,576,575,1151
|
|
20231102,145500,160063755,575,575,575,575,4
|
|
20231102,145400,160061455,574,574,574,574,0
|
|
20231102,145300,160061455,574,574,574,574,0
|
|
20231102,145200,160061455,574,574,574,574,889
|
|
20231102,145100,159551169,574,574,574,574,3120
|
|
20231102,145000,157760289,574,574,574,574,1000
|
|
20231102,144900,157186289,574,574,574,574,0
|
|
20231102,144800,157186289,574,574,574,574,0
|
|
20231102,144700,157186289,574,574,574,574,0
|
|
20231102,144600,157186289,574,574,574,574,1
|
|
20231102,144500,157185715,574,574,574,574,0
|
|
20231102,144400,157185715,574,574,574,574,10
|
|
20231102,144300,157179975,576,576,576,576,0
|
|
20231102,144200,157179975,576,576,576,576,6561
|
|
20231102,144100,153400839,575,575,575,575,200
|
|
20231102,144000,153285839,575,574,575,574,1865
|
|
20231102,143900,152214144,575,574,575,574,126
|
|
20231102,143800,152141700,575,575,575,575,0
|
|
20231102,143700,152141700,575,575,575,575,53
|
|
20231102,143600,152111225,575,575,575,575,0
|
|
20231102,143500,152111225,575,575,575,575,0
|
|
20231102,143400,152111225,575,575,575,575,367
|
|
20231102,143300,151900200,576,576,576,576,11
|
|
20231102,143200,151893864,576,576,576,576,0
|
|
20231102,143100,151893864,576,576,576,576,0
|
|
20231102,143000,151893864,576,576,576,576,10
|
|
20231102,142900,151888104,576,576,576,576,0
|
|
20231102,142800,151888104,576,575,576,575,92
|
|
20231102,142700,151835118,575,575,575,575,4
|
|
20231102,142600,151832818,575,575,575,575,0
|
|
20231102,142500,151832818,575,575,575,575,298
|
|
20231102,142400,151661468,575,575,575,575,401
|
|
20231102,142300,151430893,574,574,574,574,0
|
|
20231102,142200,151430893,574,574,574,574,10
|
|
20231102,142100,151425153,576,574,576,574,21
|
|
20231102,142000,151413097,574,574,574,574,0
|
|
20231102,141900,151413097,574,574,574,574,300
|
|
20231102,141800,151240897,576,576,576,576,0
|
|
20231102,141700,151240897,576,576,576,576,0
|
|
20231102,141600,151240897,576,576,576,576,0
|
|
20231102,141500,151240897,576,574,576,573,114
|
|
20231102,141400,151175457,575,575,575,575,0
|
|
20231102,141300,151175457,575,575,575,575,0
|
|
20231102,141200,151175457,575,575,575,575,0
|
|
20231102,141100,151175457,575,575,575,575,0
|
|
20231102,141000,151175457,575,575,575,575,0
|
|
20231102,140900,151175457,575,575,575,575,0
|
|
20231102,140800,151175457,575,575,575,575,922
|
|
20231102,140700,150645307,576,576,576,576,0
|
|
20231102,140600,150645307,576,576,576,576,0
|
|
20231102,140500,150645307,576,574,576,574,3459
|
|
20231102,140400,148654198,573,574,574,573,2001
|
|
20231102,140300,147507613,574,574,574,574,0
|
|
20231102,140200,147507613,574,574,574,574,291
|
|
20231102,140100,147340579,572,574,574,572,247
|
|
20231102,140000,147199001,574,574,574,574,383
|
|
20231102,135900,146979159,575,575,575,575,0
|
|
20231102,135800,146979159,575,575,575,575,0
|
|
20231102,135700,146979159,575,575,575,575,0
|
|
20231102,135600,146979159,575,575,575,575,0
|
|
20231102,135500,146979159,575,575,575,575,307
|
|
20231102,135400,146802634,575,574,575,574,202
|
|
20231102,135300,146686486,575,575,575,575,191
|
|
20231102,135200,146576661,575,575,575,575,139
|
|
20231102,135100,146496736,575,575,575,575,42
|
|
20231102,135000,146472586,575,575,575,575,87
|
|
20231102,134900,146422561,575,575,575,575,106
|
|
20231102,134800,146361611,575,575,575,575,0
|
|
20231102,134700,146361611,575,575,575,575,1
|
|
20231102,134600,146361036,574,574,574,574,0
|
|
20231102,134500,146361036,574,574,574,574,83
|
|
20231102,134400,146313394,575,575,575,575,6
|
|
20231102,134300,146309944,575,575,575,575,0
|
|
20231102,134200,146309944,575,575,575,575,0
|
|
20231102,134100,146309944,575,575,575,575,5
|
|
20231102,134000,146307069,575,575,575,575,53
|
|
20231102,133900,146276594,575,574,575,574,22
|
|
20231102,133800,146263945,574,574,574,574,100
|
|
20231102,133700,146206545,574,574,574,574,0
|
|
20231102,133600,146206545,574,572,574,572,2
|
|
20231102,133500,146205399,572,572,572,572,0
|
|
20231102,133400,146205399,572,572,572,572,0
|
|
20231102,133300,146205399,572,572,572,572,0
|
|
20231102,133200,146205399,572,572,572,572,0
|
|
20231102,133100,146205399,572,572,572,572,0
|
|
20231102,133000,146205399,572,572,572,572,83
|
|
20231102,132900,146157923,575,575,575,575,94
|
|
20231102,132800,146103873,575,575,575,575,0
|
|
20231102,132700,146103873,575,575,575,575,305
|
|
20231102,132600,145928498,575,575,575,575,0
|
|
20231102,132500,145928498,575,575,575,575,0
|
|
20231102,132400,145928498,575,575,575,575,0
|
|
20231102,132300,145928498,575,575,575,575,0
|
|
20231102,132200,145928498,575,575,575,575,200
|
|
20231102,132100,145813498,575,575,575,575,0
|
|
20231102,132000,145813498,575,575,575,575,0
|
|
20231102,131900,145813498,575,575,575,575,0
|
|
20231102,131800,145813498,575,575,575,575,7
|
|
20231102,131700,145809473,575,573,575,573,993
|
|
20231102,131600,145240481,573,573,573,573,11
|
|
20231102,131500,145234178,573,573,573,573,583
|
|
20231102,131400,144900119,575,575,575,575,0
|
|
20231102,131300,144900119,575,575,575,575,100
|
|
20231102,131200,144842619,575,575,575,575,0
|
|
20231102,131100,144842619,575,575,575,575,0
|
|
20231102,131000,144842619,575,575,575,575,0
|
|
20231102,130900,144842619,575,575,575,575,1
|
|
20231102,130800,144842044,572,572,572,572,1
|
|
20231102,130700,144841472,573,573,573,573,0
|
|
20231102,130600,144841472,573,573,573,573,0
|
|
20231102,130500,144841472,573,573,573,573,941
|
|
20231102,130400,144302279,573,573,573,573,0
|
|
20231102,130300,144302279,573,573,573,573,0
|
|
20231102,130200,144302279,573,573,573,573,0
|
|
20231102,130100,144302279,573,573,573,573,0
|
|
20231102,130000,144302279,573,573,573,573,83
|
|
20231102,125900,144254720,576,576,576,576,0
|
|
20231102,125800,144254720,576,576,576,576,0
|
|
20231102,125700,144254720,576,576,576,576,0
|
|
20231102,125600,144254720,576,576,576,576,2
|
|
20231102,125500,144253568,576,576,576,576,0
|
|
20231102,125400,144253568,576,576,576,576,0
|
|
20231102,125300,144253568,576,576,576,576,0
|
|
20231102,125200,144253568,576,576,576,576,0
|
|
20231102,125100,144253568,576,576,576,576,0
|
|
20231102,125000,144253568,576,576,576,576,0
|
|
20231102,124900,144253568,576,576,576,576,54
|
|
20231102,124800,144222464,576,576,576,576,0
|
|
20231102,124700,144222464,576,575,576,575,2
|
|
20231102,124600,144221313,573,573,573,573,0
|
|
20231102,124500,144221313,573,573,573,573,83
|
|
20231102,124400,144173754,576,576,576,576,0
|
|
20231102,124300,144173754,576,576,576,576,0
|
|
20231102,124200,144173754,576,576,576,576,2
|
|
20231102,124100,144172602,576,576,576,576,20
|
|
20231102,124000,144161082,576,576,576,576,5
|
|
20231102,123900,144158202,577,577,577,577,0
|
|
20231102,123800,144158202,577,577,577,577,0
|
|
20231102,123700,144158202,577,577,577,577,0
|
|
20231102,123600,144158202,577,577,577,577,0
|
|
20231102,123500,144158202,577,577,577,577,0
|
|
20231102,123400,144158202,577,577,577,577,0
|
|
20231102,123300,144158202,577,577,577,577,0
|
|
20231102,123200,144158202,577,577,577,577,0
|
|
20231102,123100,144158202,577,577,577,577,16
|
|
20231102,123000,144148970,577,573,577,573,163
|
|
20231102,122900,144055251,577,577,577,577,0
|
|
20231102,122800,144055251,577,577,577,577,1721
|
|
20231102,122700,143062234,576,576,576,576,0
|
|
20231102,122600,143062234,576,574,576,574,29794
|
|
20231102,122500,125931410,573,573,573,573,0
|
|
20231102,122400,125931410,573,573,573,573,174
|
|
20231102,122300,125831708,574,574,574,574,871
|
|
20231102,122200,125331754,574,574,574,574,0
|
|
20231102,122100,125331754,574,574,574,574,0
|
|
20231102,122000,125331754,574,574,574,574,116
|
|
20231102,121900,125265170,573,573,573,573,0
|
|
20231102,121800,125265170,573,573,573,573,498
|
|
20231102,121700,124979816,573,573,573,573,0
|
|
20231102,121600,124979816,573,573,573,573,0
|
|
20231102,121500,124979816,573,572,573,571,85
|
|
20231102,121400,124931229,573,573,573,573,0
|
|
20231102,121300,124931229,573,573,573,573,0
|
|
20231102,121200,124931229,573,573,573,573,1
|
|
20231102,121100,124930656,572,572,572,572,2524
|
|
20231102,121000,123486928,573,573,573,573,0
|
|
20231102,120900,123486928,573,573,573,573,63
|
|
20231102,120800,123450829,573,573,573,573,10
|
|
20231102,120700,123445099,573,573,573,573,8
|
|
20231102,120600,123440515,573,571,573,571,4
|
|
20231102,120500,123438227,573,573,573,573,0
|
|
20231102,120400,123438227,573,573,573,573,0
|
|
20231102,120300,123438227,573,573,573,573,0
|
|
20231102,120200,123438227,573,571,573,571,4
|
|
20231102,120100,123435939,573,571,573,571,12
|
|
20231102,120000,123429075,573,571,573,571,88
|
|
20231102,115900,123378823,573,571,573,571,10
|
|
20231102,115800,123373103,573,573,573,573,0
|
|
20231102,115700,123373103,573,573,573,573,3
|
|
20231102,115600,123371384,573,573,573,573,4
|
|
20231102,115500,123369092,573,573,573,573,0
|
|
20231102,115400,123369092,573,573,573,573,200
|
|
20231102,115300,123254492,573,573,573,573,86
|
|
20231102,115200,123205214,573,573,573,573,0
|
|
20231102,115100,123205214,573,573,573,573,0
|
|
20231102,115000,123205214,573,573,573,573,0
|
|
20231102,114900,123205214,573,571,573,571,2
|
|
20231102,114800,123204070,571,573,573,571,2
|
|
20231102,114700,123202926,573,573,573,573,2
|
|
20231102,114600,123201780,571,571,571,571,0
|
|
20231102,114500,123201780,571,572,572,571,306
|
|
20231102,114400,123026810,575,575,575,575,0
|
|
20231102,114300,123026810,575,575,575,575,0
|
|
20231102,114200,123026810,575,575,575,575,0
|
|
20231102,114100,123026810,575,575,575,575,3
|
|
20231102,114000,123025085,575,573,575,573,38
|
|
20231102,113900,123003305,575,575,575,575,0
|
|
20231102,113800,123003305,575,575,575,575,0
|
|
20231102,113700,123003305,575,575,575,575,0
|
|
20231102,113600,123003305,575,575,575,575,0
|
|
20231102,113500,123003305,575,575,575,575,0
|
|
20231102,113400,123003305,575,575,575,575,0
|
|
20231102,113300,123003305,575,575,575,575,0
|
|
20231102,113200,123003305,575,575,575,575,0
|
|
20231102,113100,123003305,575,572,575,572,2504
|
|
20231102,113000,121571011,573,574,574,573,84
|
|
20231102,112900,121522844,575,575,575,575,0
|
|
20231102,112800,121522844,575,575,575,575,100
|
|
20231102,112700,121465344,575,575,575,575,0
|
|
20231102,112600,121465344,575,575,575,575,200
|
|
20231102,112500,121350344,574,574,574,574,0
|
|
20231102,112400,121350344,574,574,574,574,24
|
|
20231102,112300,121336568,575,574,575,574,2
|
|
20231102,112200,121335419,574,574,574,574,0
|
|
20231102,112100,121335419,574,574,574,574,0
|
|
20231102,112000,121335419,574,574,574,574,13
|
|
20231102,111900,121327957,574,574,574,574,3
|
|
20231102,111800,121326235,576,576,576,576,0
|
|
20231102,111700,121326235,576,576,576,576,1
|
|
20231102,111600,121325659,573,573,573,573,0
|
|
20231102,111500,121325659,573,574,574,573,84
|
|
20231102,111400,121277498,576,575,576,575,6
|
|
20231102,111300,121274047,574,574,574,574,0
|
|
20231102,111200,121274047,574,574,574,574,0
|
|
20231102,111100,121274047,574,575,575,574,458
|
|
20231102,111000,121010701,575,575,575,575,3
|
|
20231102,110900,121008976,575,575,575,575,143
|
|
20231102,110800,120926751,576,576,576,576,0
|
|
20231102,110700,120926751,576,576,576,576,0
|
|
20231102,110600,120926751,576,576,576,576,14
|
|
20231102,110500,120918687,576,576,576,576,100
|
|
20231102,110400,120861087,576,576,576,576,0
|
|
20231102,110300,120861087,576,576,576,576,0
|
|
20231102,110200,120861087,576,576,576,576,0
|
|
20231102,110100,120861087,576,574,576,574,3010
|
|
20231102,110000,119133327,574,574,574,574,84
|
|
20231102,105900,119085111,574,574,574,574,3000
|
|
20231102,105800,117363111,576,573,576,573,31
|
|
20231102,105700,117345345,576,576,576,576,2343
|
|
20231102,105600,115995777,576,576,576,576,7802
|
|
20231102,105500,111501825,570,574,574,570,11407
|
|
20231102,105400,104996015,577,575,577,575,19826
|
|
20231102,105300,93583901,576,576,576,576,0
|
|
20231102,105200,93583901,576,576,576,576,0
|
|
20231102,105100,93583901,576,576,576,576,15
|
|
20231102,105000,93575261,576,575,576,575,315
|
|
20231102,104900,93394116,577,577,577,577,0
|
|
20231102,104800,93394116,577,577,577,577,1
|
|
20231102,104700,93393539,574,574,574,574,0
|
|
20231102,104600,93393539,574,574,574,574,3000
|
|
20231102,104500,91671539,574,574,574,574,84
|
|
20231102,104400,91623323,578,578,578,578,0
|
|
20231102,104300,91623323,578,578,578,578,4650
|
|
20231102,104200,88935623,578,578,578,578,0
|
|
20231102,104100,88935623,578,579,579,574,14
|
|
20231102,104000,88927547,579,576,579,576,15793
|
|
20231102,103900,79808266,576,576,576,576,20
|
|
20231102,103800,79796746,576,576,576,576,0
|
|
20231102,103700,79796746,576,576,576,576,0
|
|
20231102,103600,79796746,576,576,576,576,0
|
|
20231102,103500,79796746,576,576,576,576,3101
|
|
20231102,103400,78010570,576,575,576,568,8406
|
|
20231102,103300,73190327,575,575,575,575,386
|
|
20231102,103200,72968377,576,577,577,576,600
|
|
20231102,103100,72622677,576,576,576,576,75
|
|
20231102,103000,72579477,576,574,576,574,85
|
|
20231102,102900,72530685,578,578,578,578,0
|
|
20231102,102800,72530685,578,578,578,578,0
|
|
20231102,102700,72530685,578,578,578,578,0
|
|
20231102,102600,72530685,578,578,578,578,0
|
|
20231102,102500,72530685,578,575,578,575,1290
|
|
20231102,102400,71788929,579,579,579,579,2
|
|
20231102,102300,71787771,580,579,580,579,70
|
|
20231102,102200,71747177,580,574,580,574,335
|
|
20231102,102100,71553175,579,578,579,578,5279
|
|
20231102,102000,68499913,578,578,578,578,0
|
|
20231102,101900,68499913,578,578,578,578,3714
|
|
20231102,101800,66353221,578,578,578,578,0
|
|
20231102,101700,66353221,578,576,578,576,1193
|
|
20231102,101600,65665185,576,576,576,576,0
|
|
20231102,101500,65665185,576,576,576,576,86
|
|
20231102,101400,65615649,576,575,576,575,6002
|
|
20231102,101300,62164497,577,577,577,577,0
|
|
20231102,101200,62164497,577,577,577,577,0
|
|
20231102,101100,62164497,577,577,577,577,2
|
|
20231102,101000,62163343,575,577,577,575,5000
|
|
20231102,100900,59286118,578,578,578,578,0
|
|
20231102,100800,59286118,578,578,578,578,0
|
|
20231102,100700,59286118,578,576,578,576,2
|
|
20231102,100600,59284964,578,578,578,578,0
|
|
20231102,100500,59284964,578,578,578,578,545
|
|
20231102,100400,58969954,576,576,576,576,0
|
|
20231102,100300,58969954,576,576,576,576,507
|
|
20231102,100200,58677922,577,577,577,576,45
|
|
20231102,100100,58651962,576,575,577,575,57
|
|
20231102,100000,58619080,577,577,577,577,668
|
|
20231102,095900,58233644,578,578,578,578,102
|
|
20231102,095800,58174688,578,577,578,577,1347
|
|
20231102,095700,57397467,578,575,578,575,5328
|
|
20231102,095600,54326289,576,575,576,575,2896
|
|
20231102,095500,52659089,576,575,576,575,2
|
|
20231102,095400,52657938,575,571,575,571,19006
|
|
20231102,095300,41762627,571,571,571,571,1
|
|
20231102,095200,41762056,571,571,571,571,300
|
|
20231102,095100,41590756,572,572,572,572,1
|
|
20231102,095000,41590184,572,571,572,571,3
|
|
20231102,094900,41588469,574,574,574,574,1
|
|
20231102,094800,41587895,574,574,574,574,0
|
|
20231102,094700,41587895,574,574,574,574,0
|
|
20231102,094600,41587895,574,574,574,574,0
|
|
20231102,094500,41587895,574,572,574,569,2514
|
|
20231102,094400,40145744,573,573,573,573,8
|
|
20231102,094300,40141160,572,572,572,572,1
|
|
20231102,094200,40140588,573,573,573,573,113
|
|
20231102,094100,40075839,574,574,574,574,0
|
|
20231102,094000,40075839,574,574,574,574,1000
|
|
20231102,093900,39501839,574,574,574,574,0
|
|
20231102,093800,39501839,574,570,574,570,7
|
|
20231102,093700,39497845,574,574,574,574,0
|
|
20231102,093600,39497845,574,574,574,574,2
|
|
20231102,093500,39496697,574,574,574,574,1707
|
|
20231102,093400,38516879,573,571,573,571,5942
|
|
20231102,093300,35114578,569,571,571,569,258
|
|
20231102,093200,34967538,571,572,572,570,443
|
|
20231102,093100,34714685,570,570,570,570,0
|
|
20231102,093000,34714685,570,570,572,570,140
|
|
20231102,092900,34634871,570,572,572,570,46
|
|
20231102,092800,34608647,571,571,571,571,500
|
|
20231102,092700,34323147,571,571,572,571,2706
|
|
20231102,092600,32778013,571,572,572,570,1132
|
|
20231102,092500,32132591,570,572,573,570,1188
|
|
20231102,092400,31453254,572,573,573,572,23
|
|
20231102,092300,31440093,574,574,574,574,0
|
|
20231102,092200,31440093,574,574,574,574,52
|
|
20231102,092100,31410245,574,574,574,574,640
|
|
20231102,092000,31042885,576,570,576,570,2152
|
|
20231102,091900,29808687,572,572,572,570,1031
|
|
20231102,091800,29218965,573,574,574,573,121
|
|
20231102,091700,29149631,572,572,572,572,500
|
|
20231102,091600,28863631,572,569,572,569,5500
|
|
20231102,091500,25723421,565,565,566,565,306
|
|
20231102,091400,25550331,569,568,569,568,96
|
|
20231102,091300,25495708,569,569,569,569,0
|
|
20231102,091200,25495708,569,569,569,569,828
|
|
20231102,091100,25024576,569,569,569,569,0
|
|
20231102,091000,25024576,569,568,569,566,3750
|
|
20231102,090900,22900246,567,567,567,567,571
|
|
20231102,090800,22576489,567,567,567,567,4657
|
|
20231102,090700,19935970,567,566,567,566,5793
|
|
20231102,090600,16656233,566,566,566,566,106
|
|
20231102,090500,16596237,567,567,567,567,1
|
|
20231102,090400,16595670,560,565,565,560,5011
|
|
20231102,090300,13783062,566,566,566,566,435
|
|
20231102,090200,13536852,566,566,566,566,0
|
|
20231102,090100,13536852,566,564,566,564,2592
|
|
20231102,090000,12069840,564,560,564,560,21549
|