603 lines
27 KiB
CSV
603 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190000,912193347,824,824,824,824,41283
|
|
20231102,185900,912193347,824,824,824,824,0
|
|
20231102,185800,912193347,824,824,824,824,0
|
|
20231102,185700,912193347,824,824,824,824,0
|
|
20231102,185600,912193347,824,824,824,824,0
|
|
20231102,185500,912193347,824,824,824,824,0
|
|
20231102,185400,912193347,824,824,824,824,0
|
|
20231102,185300,912193347,824,824,824,824,0
|
|
20231102,185200,912193347,824,824,824,824,0
|
|
20231102,185100,912193347,824,824,824,824,0
|
|
20231102,185000,912193347,824,824,824,824,0
|
|
20231102,184900,912193347,824,824,824,824,0
|
|
20231102,184800,912193347,824,824,824,824,0
|
|
20231102,184700,912193347,824,824,824,824,0
|
|
20231102,184600,912193347,824,824,824,824,0
|
|
20231102,184500,912193347,824,824,824,824,0
|
|
20231102,184400,912193347,824,824,824,824,0
|
|
20231102,184300,912193347,824,824,824,824,0
|
|
20231102,184200,912193347,824,824,824,824,0
|
|
20231102,184100,912193347,824,824,824,824,0
|
|
20231102,184000,912193347,824,824,824,824,0
|
|
20231102,183900,912193347,824,824,824,824,0
|
|
20231102,183800,912193347,824,824,824,824,0
|
|
20231102,183700,912193347,824,824,824,824,0
|
|
20231102,183600,912193347,824,824,824,824,0
|
|
20231102,183500,912193347,824,824,824,824,0
|
|
20231102,183400,912193347,824,824,824,824,0
|
|
20231102,183300,912193347,824,824,824,824,0
|
|
20231102,183200,912193347,824,824,824,824,0
|
|
20231102,183100,912193347,824,824,824,824,0
|
|
20231102,183000,912193347,824,824,824,824,41283
|
|
20231102,182900,912193347,824,824,824,824,0
|
|
20231102,182800,912193347,824,824,824,824,0
|
|
20231102,182700,912193347,824,824,824,824,0
|
|
20231102,182600,912193347,824,824,824,824,0
|
|
20231102,182500,912193347,824,824,824,824,0
|
|
20231102,182400,912193347,824,824,824,824,0
|
|
20231102,182300,912193347,824,824,824,824,0
|
|
20231102,182200,912193347,824,824,824,824,0
|
|
20231102,182100,912193347,824,824,824,824,0
|
|
20231102,182000,912193347,824,824,824,824,0
|
|
20231102,181900,912193347,824,824,824,824,0
|
|
20231102,181800,912193347,824,824,824,824,0
|
|
20231102,181700,912193347,824,824,824,824,0
|
|
20231102,181600,912193347,824,824,824,824,0
|
|
20231102,181500,912193347,824,824,824,824,0
|
|
20231102,181400,912193347,824,824,824,824,0
|
|
20231102,181300,912193347,824,824,824,824,0
|
|
20231102,181200,912193347,824,824,824,824,0
|
|
20231102,181100,912193347,824,824,824,824,0
|
|
20231102,181000,912193347,824,824,824,824,0
|
|
20231102,180900,912193347,824,824,824,824,0
|
|
20231102,180800,912193347,824,824,824,824,0
|
|
20231102,180700,912193347,824,824,824,824,0
|
|
20231102,180600,912193347,824,824,824,824,0
|
|
20231102,180500,912193347,824,824,824,824,0
|
|
20231102,180400,912193347,824,824,824,824,0
|
|
20231102,180300,912193347,824,824,824,824,0
|
|
20231102,180200,912193347,824,824,824,824,0
|
|
20231102,180100,912193347,824,824,824,824,0
|
|
20231102,180000,912193347,824,824,824,824,41283
|
|
20231102,175900,912193347,824,824,824,824,0
|
|
20231102,175800,912193347,824,824,824,824,0
|
|
20231102,175700,912193347,824,824,824,824,0
|
|
20231102,175600,912193347,824,824,824,824,0
|
|
20231102,175500,912193347,824,824,824,824,0
|
|
20231102,175400,912193347,824,824,824,824,0
|
|
20231102,175300,912193347,824,824,824,824,0
|
|
20231102,175200,912193347,824,824,824,824,0
|
|
20231102,175100,912193347,824,824,824,824,0
|
|
20231102,175000,912193347,824,824,824,824,0
|
|
20231102,174900,912193347,824,824,824,824,0
|
|
20231102,174800,912193347,824,824,824,824,0
|
|
20231102,174700,912193347,824,824,824,824,0
|
|
20231102,174600,912193347,824,824,824,824,0
|
|
20231102,174500,912193347,824,824,824,824,0
|
|
20231102,174400,912193347,824,824,824,824,0
|
|
20231102,174300,912193347,824,824,824,824,0
|
|
20231102,174200,912193347,824,824,824,824,0
|
|
20231102,174100,912193347,824,824,824,824,0
|
|
20231102,174000,912193347,824,824,824,824,0
|
|
20231102,173900,912193347,824,824,824,824,0
|
|
20231102,173800,912193347,824,824,824,824,0
|
|
20231102,173700,912193347,824,824,824,824,0
|
|
20231102,173600,912193347,824,824,824,824,0
|
|
20231102,173500,912193347,824,824,824,824,0
|
|
20231102,173400,912193347,824,824,824,824,0
|
|
20231102,173300,912193347,824,824,824,824,0
|
|
20231102,173200,912193347,824,824,824,824,0
|
|
20231102,173100,912193347,824,824,824,824,0
|
|
20231102,173000,912193347,824,824,824,824,41283
|
|
20231102,172900,912193347,824,824,824,824,0
|
|
20231102,172800,912193347,824,824,824,824,0
|
|
20231102,172700,912193347,824,824,824,824,0
|
|
20231102,172600,912193347,824,824,824,824,0
|
|
20231102,172500,912193347,824,824,824,824,0
|
|
20231102,172400,912193347,824,824,824,824,0
|
|
20231102,172300,912193347,824,824,824,824,0
|
|
20231102,172200,912193347,824,824,824,824,0
|
|
20231102,172100,912193347,824,824,824,824,0
|
|
20231102,172000,912193347,824,824,824,824,0
|
|
20231102,171900,912193347,824,824,824,824,0
|
|
20231102,171800,912193347,824,824,824,824,0
|
|
20231102,171700,912193347,824,824,824,824,0
|
|
20231102,171600,912193347,824,824,824,824,0
|
|
20231102,171500,912193347,824,824,824,824,0
|
|
20231102,171400,912193347,824,824,824,824,0
|
|
20231102,171300,912193347,824,824,824,824,0
|
|
20231102,171200,912193347,824,824,824,824,0
|
|
20231102,171100,912193347,824,824,824,824,0
|
|
20231102,171000,912193347,824,824,824,824,0
|
|
20231102,170900,912193347,824,824,824,824,0
|
|
20231102,170800,912193347,824,824,824,824,0
|
|
20231102,170700,912193347,824,824,824,824,0
|
|
20231102,170600,912193347,824,824,824,824,0
|
|
20231102,170500,912193347,824,824,824,824,0
|
|
20231102,170400,912193347,824,824,824,824,0
|
|
20231102,170300,912193347,824,824,824,824,0
|
|
20231102,170200,912193347,824,824,824,824,0
|
|
20231102,170100,912193347,824,824,824,824,0
|
|
20231102,170000,912193347,824,824,824,824,41283
|
|
20231102,165900,912193347,824,824,824,824,0
|
|
20231102,165800,912193347,824,824,824,824,0
|
|
20231102,165700,912193347,824,824,824,824,0
|
|
20231102,165600,912193347,824,824,824,824,0
|
|
20231102,165500,912193347,824,824,824,824,0
|
|
20231102,165400,912193347,824,824,824,824,0
|
|
20231102,165300,912193347,824,824,824,824,0
|
|
20231102,165200,912193347,824,824,824,824,0
|
|
20231102,165100,912193347,824,824,824,824,0
|
|
20231102,165000,912193347,824,824,824,824,0
|
|
20231102,164900,912193347,824,824,824,824,0
|
|
20231102,164800,912193347,824,824,824,824,0
|
|
20231102,164700,912193347,824,824,824,824,0
|
|
20231102,164600,912193347,824,824,824,824,0
|
|
20231102,164500,912193347,824,824,824,824,0
|
|
20231102,164400,912193347,824,824,824,824,0
|
|
20231102,164300,912193347,824,824,824,824,0
|
|
20231102,164200,912193347,824,824,824,824,0
|
|
20231102,164100,912193347,824,824,824,824,0
|
|
20231102,164000,912193347,824,824,824,824,0
|
|
20231102,163900,912193347,824,824,824,824,0
|
|
20231102,163800,912193347,824,824,824,824,0
|
|
20231102,163700,912193347,824,824,824,824,0
|
|
20231102,163600,912193347,824,824,824,824,0
|
|
20231102,163500,912193347,824,824,824,824,0
|
|
20231102,163400,912193347,824,824,824,824,0
|
|
20231102,163300,912193347,824,824,824,824,0
|
|
20231102,163200,912193347,824,824,824,824,0
|
|
20231102,163100,912193347,824,824,824,824,0
|
|
20231102,163000,912193347,824,824,824,824,41283
|
|
20231102,162900,912193347,824,824,824,824,0
|
|
20231102,162800,912193347,824,824,824,824,0
|
|
20231102,162700,912193347,824,824,824,824,0
|
|
20231102,162600,912193347,824,824,824,824,0
|
|
20231102,162500,912193347,824,824,824,824,0
|
|
20231102,162400,912193347,824,824,824,824,0
|
|
20231102,162300,912193347,824,824,824,824,0
|
|
20231102,162200,912193347,824,824,824,824,0
|
|
20231102,162100,912193347,824,824,824,824,0
|
|
20231102,162000,912193347,824,824,824,824,0
|
|
20231102,161900,912193347,824,824,824,824,0
|
|
20231102,161800,912193347,824,824,824,824,0
|
|
20231102,161700,912193347,824,824,824,824,0
|
|
20231102,161600,912193347,824,824,824,824,0
|
|
20231102,161500,912193347,824,824,824,824,0
|
|
20231102,161400,912193347,824,824,824,824,0
|
|
20231102,161300,912193347,824,824,824,824,0
|
|
20231102,161200,912193347,824,824,824,824,0
|
|
20231102,161100,912193347,824,824,824,824,0
|
|
20231102,161000,912193347,824,824,824,824,0
|
|
20231102,160900,912193347,824,824,824,824,0
|
|
20231102,160800,912193347,824,824,824,824,0
|
|
20231102,160700,912193347,824,824,824,824,0
|
|
20231102,160600,912193347,824,824,824,824,0
|
|
20231102,160500,912193347,824,824,824,824,0
|
|
20231102,160400,912193347,824,824,824,824,0
|
|
20231102,160300,912193347,824,824,824,824,0
|
|
20231102,160200,912193347,824,824,824,824,0
|
|
20231102,160100,912193347,824,824,824,824,0
|
|
20231102,160000,912193347,824,824,824,824,41283
|
|
20231102,155900,912193347,824,824,824,824,0
|
|
20231102,155800,912193347,824,824,824,824,0
|
|
20231102,155700,912193347,824,824,824,824,0
|
|
20231102,155600,912193347,824,824,824,824,0
|
|
20231102,155500,912193347,824,824,824,824,0
|
|
20231102,155400,912193347,824,824,824,824,0
|
|
20231102,155300,912193347,824,824,824,824,0
|
|
20231102,155200,912193347,824,824,824,824,0
|
|
20231102,155100,912193347,824,824,824,824,0
|
|
20231102,155000,912193347,824,824,824,824,0
|
|
20231102,154900,912193347,824,824,824,824,0
|
|
20231102,154800,912193347,824,824,824,824,0
|
|
20231102,154700,912193347,824,824,824,824,0
|
|
20231102,154600,912193347,824,824,824,824,0
|
|
20231102,154500,912193347,824,824,824,824,0
|
|
20231102,154400,912193347,824,824,824,824,0
|
|
20231102,154300,912193347,824,824,824,824,0
|
|
20231102,154200,912193347,824,824,824,824,0
|
|
20231102,154100,912193347,824,824,824,824,0
|
|
20231102,154000,912193347,824,824,824,824,0
|
|
20231102,153900,912193347,824,824,824,824,0
|
|
20231102,153800,912193347,824,824,824,824,0
|
|
20231102,153700,912193347,824,824,824,824,0
|
|
20231102,153600,912193347,824,824,824,824,0
|
|
20231102,153500,912193347,824,824,824,824,0
|
|
20231102,153400,912193347,824,824,824,824,0
|
|
20231102,153300,912193347,824,824,824,824,0
|
|
20231102,153200,912193347,824,824,824,824,0
|
|
20231102,153100,912193347,824,824,824,824,0
|
|
20231102,153000,912193347,824,824,824,824,82566
|
|
20231102,152900,878176155,831,831,831,831,0
|
|
20231102,152800,878176155,831,831,831,831,0
|
|
20231102,152700,878176155,831,831,831,831,0
|
|
20231102,152600,878176155,831,831,831,831,0
|
|
20231102,152500,878176155,831,831,831,831,0
|
|
20231102,152400,878176155,831,831,831,831,0
|
|
20231102,152300,878176155,831,831,831,831,0
|
|
20231102,152200,878176155,831,831,831,831,0
|
|
20231102,152100,878176155,831,831,831,831,0
|
|
20231102,152000,878176155,831,831,831,831,0
|
|
20231102,151900,878176155,831,829,832,826,5194
|
|
20231102,151800,873880924,829,826,832,826,2060
|
|
20231102,151700,872174517,832,826,832,825,23512
|
|
20231102,151600,852770706,826,829,833,826,29711
|
|
20231102,151500,828210128,833,829,833,829,10
|
|
20231102,151400,828201834,833,830,833,828,3817
|
|
20231102,151300,825033750,833,831,834,828,10168
|
|
20231102,151200,816592965,834,834,834,834,0
|
|
20231102,151100,816592965,834,831,834,831,51
|
|
20231102,151000,816550581,834,834,834,834,2
|
|
20231102,150900,816548913,834,835,835,834,91
|
|
20231102,150800,816472931,836,836,836,836,501
|
|
20231102,150700,816054095,836,836,836,836,1
|
|
20231102,150600,816053259,836,836,836,836,1500
|
|
20231102,150500,814799259,836,834,836,831,827
|
|
20231102,150400,814109237,833,834,834,833,4424
|
|
20231102,150300,810423616,836,836,836,836,2
|
|
20231102,150200,810421944,833,836,836,833,618
|
|
20231102,150100,809906796,836,836,836,836,0
|
|
20231102,150000,809906796,836,836,836,836,0
|
|
20231102,145900,809906796,836,836,836,836,6143
|
|
20231102,145800,804771248,836,836,836,836,0
|
|
20231102,145700,804771248,836,836,836,836,0
|
|
20231102,145600,804771248,836,836,836,836,7
|
|
20231102,145500,804765396,836,836,836,836,0
|
|
20231102,145400,804765396,836,834,836,834,4674
|
|
20231102,145300,800863219,835,835,835,835,202
|
|
20231102,145200,800694549,835,833,835,833,10000
|
|
20231102,145100,792353775,832,832,832,832,1213
|
|
20231102,145000,791344559,831,830,831,828,10808
|
|
20231102,144900,782376613,829,831,832,829,15002
|
|
20231102,144800,769916955,830,831,832,830,6365
|
|
20231102,144700,764632773,831,831,831,831,1290
|
|
20231102,144600,763560783,830,831,831,830,1000
|
|
20231102,144500,762730702,831,831,831,831,1501
|
|
20231102,144400,761483371,832,832,832,832,0
|
|
20231102,144300,761483371,832,832,832,832,18
|
|
20231102,144200,761468395,832,832,832,832,2
|
|
20231102,144100,761466731,831,831,831,831,0
|
|
20231102,144000,761466731,831,832,832,831,2
|
|
20231102,143900,761465068,832,832,832,832,0
|
|
20231102,143800,761465068,832,830,832,830,4731
|
|
20231102,143700,757529838,830,830,830,830,726
|
|
20231102,143600,756927258,831,831,832,831,200
|
|
20231102,143500,756761050,832,832,832,832,1
|
|
20231102,143400,756760218,831,831,831,831,908
|
|
20231102,143300,756005670,830,830,830,829,3460
|
|
20231102,143200,753136481,831,830,831,830,9
|
|
20231102,143100,753129010,830,830,830,830,1509
|
|
20231102,143000,751876540,830,830,830,830,1
|
|
20231102,142900,751875710,831,831,831,831,0
|
|
20231102,142800,751875710,831,831,831,831,0
|
|
20231102,142700,751875710,831,831,831,831,1
|
|
20231102,142600,751874879,830,830,830,830,6000
|
|
20231102,142500,746894879,831,831,831,831,0
|
|
20231102,142400,746894879,831,830,831,829,3860
|
|
20231102,142300,743691094,832,832,832,832,3
|
|
20231102,142200,743688598,831,831,831,830,3011
|
|
20231102,142100,741189357,831,830,831,830,7001
|
|
20231102,142000,735378526,832,831,832,831,61
|
|
20231102,141900,735327834,831,831,831,831,4000
|
|
20231102,141800,732003834,831,830,831,830,1613
|
|
20231102,141700,730664202,830,831,831,830,230
|
|
20231102,141600,730473301,830,832,832,830,4675
|
|
20231102,141500,726593040,831,831,832,831,4001
|
|
20231102,141400,723268208,832,832,833,832,1002
|
|
20231102,141300,722434542,832,832,832,832,0
|
|
20231102,141200,722434542,832,832,832,832,0
|
|
20231102,141100,722434542,832,830,832,830,63
|
|
20231102,141000,722382250,832,832,832,830,12001
|
|
20231102,140900,712413991,831,831,831,831,100
|
|
20231102,140800,712330891,831,831,831,831,0
|
|
20231102,140700,712330891,831,832,832,831,3420
|
|
20231102,140600,709487296,832,833,833,832,8000
|
|
20231102,140500,702828563,833,833,833,833,0
|
|
20231102,140400,702828563,833,833,833,833,80
|
|
20231102,140300,702761923,835,835,835,835,1
|
|
20231102,140200,702761088,833,833,833,833,0
|
|
20231102,140100,702761088,833,835,835,833,640
|
|
20231102,140000,702227888,835,835,835,835,9
|
|
20231102,135900,702220373,835,833,835,833,1592
|
|
20231102,135800,700894235,835,835,835,835,1
|
|
20231102,135700,700893400,833,834,834,833,9249
|
|
20231102,135600,693180234,834,834,834,834,100
|
|
20231102,135500,693096834,836,836,836,836,10
|
|
20231102,135400,693088474,836,836,836,836,0
|
|
20231102,135300,693088474,836,836,836,836,0
|
|
20231102,135200,693088474,836,836,836,834,1190
|
|
20231102,135100,692095429,836,836,836,836,0
|
|
20231102,135000,692095429,836,836,836,835,161
|
|
20231102,134900,691960873,835,835,835,835,102
|
|
20231102,134800,691875703,835,835,836,835,36
|
|
20231102,134700,691845641,834,833,834,833,1130
|
|
20231102,134600,690903487,834,836,836,834,55
|
|
20231102,134500,690857588,836,836,836,836,2
|
|
20231102,134400,690855916,837,837,837,837,0
|
|
20231102,134300,690855916,837,837,837,837,12
|
|
20231102,134200,690845872,837,837,837,837,0
|
|
20231102,134100,690845872,837,835,837,835,2152
|
|
20231102,134000,689048649,835,835,835,835,55
|
|
20231102,133900,689002724,837,837,837,837,1
|
|
20231102,133800,689001887,835,836,836,835,2000
|
|
20231102,133700,687330755,838,838,838,838,0
|
|
20231102,133600,687330755,838,838,838,838,5
|
|
20231102,133500,687326565,838,838,838,838,0
|
|
20231102,133400,687326565,838,838,838,838,1
|
|
20231102,133300,687325727,836,838,838,836,900
|
|
20231102,133200,686571735,839,839,839,839,1
|
|
20231102,133100,686570896,838,838,838,838,70
|
|
20231102,133000,686512236,839,839,839,839,0
|
|
20231102,132900,686512236,839,839,839,839,0
|
|
20231102,132800,686512236,839,839,839,839,400
|
|
20231102,132700,686176636,838,838,839,838,9138
|
|
20231102,132600,678518991,838,838,838,838,1
|
|
20231102,132500,678518153,837,837,837,837,139
|
|
20231102,132400,678401810,837,838,838,837,6
|
|
20231102,132300,678396787,838,838,838,836,5900
|
|
20231102,132200,673460375,838,838,838,838,3003
|
|
20231102,132100,670943861,838,838,838,838,10
|
|
20231102,132000,670935481,838,837,838,837,30000
|
|
20231102,131900,645806126,837,837,837,837,204
|
|
20231102,131800,645635378,837,837,837,837,24
|
|
20231102,131700,645615290,837,837,837,837,0
|
|
20231102,131600,645615290,837,837,837,837,2590
|
|
20231102,131500,643447460,837,836,837,836,20121
|
|
20231102,131400,626606304,837,837,837,837,0
|
|
20231102,131300,626606304,837,837,837,837,0
|
|
20231102,131200,626606304,837,837,837,837,0
|
|
20231102,131100,626606304,837,837,837,837,2
|
|
20231102,131000,626604630,837,837,837,837,1
|
|
20231102,130900,626603793,836,838,838,836,4714
|
|
20231102,130800,622658076,839,839,839,839,306
|
|
20231102,130700,622401342,839,839,839,839,10
|
|
20231102,130600,622392952,839,839,839,839,2
|
|
20231102,130500,622391274,839,839,839,839,0
|
|
20231102,130400,622391274,839,839,839,839,0
|
|
20231102,130300,622391274,839,839,839,839,0
|
|
20231102,130200,622391274,839,839,839,839,0
|
|
20231102,130100,622391274,839,839,839,839,601
|
|
20231102,130000,621887035,838,839,839,838,557
|
|
20231102,125900,621419824,839,838,839,838,214
|
|
20231102,125800,621240488,839,838,839,838,40
|
|
20231102,125700,621206967,839,839,839,839,100
|
|
20231102,125600,621123067,839,839,839,839,1
|
|
20231102,125500,621122228,837,839,839,837,109
|
|
20231102,125400,621030990,838,838,839,838,8
|
|
20231102,125300,621024284,839,839,839,839,0
|
|
20231102,125200,621024284,839,839,839,837,5505
|
|
20231102,125100,616413589,839,838,839,838,10
|
|
20231102,125000,616405201,837,839,839,837,31
|
|
20231102,124900,616379252,839,839,839,839,3
|
|
20231102,124800,616376735,837,837,837,837,1
|
|
20231102,124700,616375898,839,839,839,837,22
|
|
20231102,124600,616357466,839,840,840,837,7622
|
|
20231102,124500,609977192,840,840,840,840,0
|
|
20231102,124400,609977192,840,839,840,838,5001
|
|
20231102,124300,605784352,840,840,840,840,0
|
|
20231102,124200,605784352,840,840,840,840,1
|
|
20231102,124100,605783512,840,840,841,840,402
|
|
20231102,124000,605445831,840,840,840,839,3002
|
|
20231102,123900,602926151,840,840,841,840,5
|
|
20231102,123800,602921950,840,840,840,840,21
|
|
20231102,123700,602904310,840,840,840,839,7347
|
|
20231102,123600,596734850,839,841,841,839,2982
|
|
20231102,123500,594232948,841,841,841,841,0
|
|
20231102,123400,594232948,841,840,841,840,10035
|
|
20231102,123300,585794401,841,841,841,841,0
|
|
20231102,123200,585794401,841,841,841,841,0
|
|
20231102,123100,585794401,841,839,841,839,142
|
|
20231102,123000,585675261,841,842,842,840,7874
|
|
20231102,122900,579053683,842,842,842,842,0
|
|
20231102,122800,579053683,842,842,842,842,0
|
|
20231102,122700,579053683,842,842,842,842,624
|
|
20231102,122600,578528275,842,842,842,842,700
|
|
20231102,122500,577938875,842,842,842,842,0
|
|
20231102,122400,577938875,842,842,842,842,5
|
|
20231102,122300,577934665,842,842,842,842,101
|
|
20231102,122200,577849623,842,842,842,842,0
|
|
20231102,122100,577849623,842,841,842,840,3726
|
|
20231102,122000,574717529,841,841,841,841,9
|
|
20231102,121900,574709960,841,841,841,841,0
|
|
20231102,121800,574709960,841,841,841,841,60
|
|
20231102,121700,574659500,841,841,841,841,9
|
|
20231102,121600,574651931,840,842,843,840,16252
|
|
20231102,121500,560980560,843,842,843,842,2632
|
|
20231102,121400,558764407,842,842,842,842,36
|
|
20231102,121300,558734095,842,842,842,842,0
|
|
20231102,121200,558734095,842,842,842,842,3227
|
|
20231102,121100,556016961,842,842,842,842,0
|
|
20231102,121000,556016961,842,841,842,841,109
|
|
20231102,120900,555925283,841,841,841,841,100
|
|
20231102,120800,555841183,841,841,841,841,0
|
|
20231102,120700,555841183,841,841,841,841,1
|
|
20231102,120600,555840342,841,841,841,841,150
|
|
20231102,120500,555714192,841,841,841,841,0
|
|
20231102,120400,555714192,841,841,841,841,3
|
|
20231102,120300,555711669,840,840,840,840,171
|
|
20231102,120200,555568029,841,841,841,841,243
|
|
20231102,120100,555363666,841,841,841,841,5
|
|
20231102,120000,555359461,842,842,842,842,0
|
|
20231102,115900,555359461,842,842,842,842,0
|
|
20231102,115800,555359461,842,842,842,842,0
|
|
20231102,115700,555359461,842,842,842,842,1
|
|
20231102,115600,555358619,841,842,842,841,114
|
|
20231102,115500,555262731,842,842,842,842,28
|
|
20231102,115400,555239155,842,842,842,842,14
|
|
20231102,115300,555227367,842,840,842,840,1100
|
|
20231102,115200,554303168,842,842,843,842,5
|
|
20231102,115100,554298957,841,843,843,841,7753
|
|
20231102,115000,547775746,845,845,845,845,0
|
|
20231102,114900,547775746,845,846,846,844,6024
|
|
20231102,114800,542685918,847,847,847,847,0
|
|
20231102,114700,542685918,847,847,847,847,104
|
|
20231102,114600,542597830,847,846,847,846,262
|
|
20231102,114500,542376176,847,847,847,847,0
|
|
20231102,114400,542376176,847,847,847,847,0
|
|
20231102,114300,542376176,847,847,847,847,0
|
|
20231102,114200,542376176,847,847,847,847,0
|
|
20231102,114100,542376176,847,846,847,846,91
|
|
20231102,114000,542299189,847,847,847,847,0
|
|
20231102,113900,542299189,847,847,847,847,0
|
|
20231102,113800,542299189,847,847,847,847,7
|
|
20231102,113700,542293260,847,846,847,846,200
|
|
20231102,113600,542123960,846,846,846,845,1212
|
|
20231102,113500,541098703,847,847,847,847,1
|
|
20231102,113400,541097856,846,846,846,846,900
|
|
20231102,113300,540336456,848,846,848,846,783
|
|
20231102,113200,539674036,848,848,848,848,300
|
|
20231102,113100,539419636,848,849,849,848,1378
|
|
20231102,113000,538249751,849,849,849,849,0
|
|
20231102,112900,538249751,849,849,849,849,0
|
|
20231102,112800,538249751,849,848,849,848,600
|
|
20231102,112700,537740451,849,848,849,848,7
|
|
20231102,112600,537734513,848,848,849,848,1101
|
|
20231102,112500,536800864,849,848,849,848,403
|
|
20231102,112400,536459117,850,849,850,849,12588
|
|
20231102,112300,525771853,848,849,849,848,202
|
|
20231102,112200,525600555,848,848,848,848,347
|
|
20231102,112100,525306299,848,848,848,848,814
|
|
20231102,112000,524616027,848,847,848,846,152
|
|
20231102,111900,524487430,848,846,849,846,15919
|
|
20231102,111800,510985141,846,846,846,846,7
|
|
20231102,111700,510979219,846,845,846,845,1361
|
|
20231102,111600,509829172,845,845,845,845,4726
|
|
20231102,111500,505835702,845,844,845,844,800
|
|
20231102,111400,505159802,845,845,845,845,0
|
|
20231102,111300,505159802,845,844,845,844,201
|
|
20231102,111200,504990157,844,843,844,843,681
|
|
20231102,111100,504415574,844,844,844,844,0
|
|
20231102,111000,504415574,844,843,844,843,125
|
|
20231102,110900,504310099,844,844,844,843,6117
|
|
20231102,110800,499150804,845,845,845,845,0
|
|
20231102,110700,499150804,845,844,845,844,2467
|
|
20231102,110600,497068653,845,845,845,844,307
|
|
20231102,110500,496809240,845,845,845,845,13926
|
|
20231102,110400,485041770,845,845,845,845,4
|
|
20231102,110300,485038390,844,844,844,844,520
|
|
20231102,110200,484599510,845,844,845,844,1901
|
|
20231102,110100,482994565,844,844,844,844,184
|
|
20231102,110000,482839269,845,845,845,845,980
|
|
20231102,105900,482011169,844,846,846,844,239
|
|
20231102,105800,481809437,846,846,846,846,11909
|
|
20231102,105700,471734423,846,845,847,845,4478
|
|
20231102,105600,467946990,844,842,844,842,10988
|
|
20231102,105500,458683510,841,841,841,841,3924
|
|
20231102,105400,455383426,841,840,842,840,4890
|
|
20231102,105300,451274407,839,840,841,838,14028
|
|
20231102,105200,439493765,841,843,843,840,4560
|
|
20231102,105100,435653742,843,844,844,843,11163
|
|
20231102,105000,426242273,844,838,844,838,6053
|
|
20231102,104900,421145600,840,835,840,835,55635
|
|
20231102,104800,374503661,835,836,836,834,215
|
|
20231102,104700,374324096,837,836,837,836,457
|
|
20231102,104600,373941594,837,837,837,837,1647
|
|
20231102,104500,372563055,837,836,837,836,814
|
|
20231102,104400,371882350,836,837,837,836,475
|
|
20231102,104300,371484949,837,837,837,837,2487
|
|
20231102,104200,369403330,836,835,836,833,18917
|
|
20231102,104100,353631715,834,833,834,832,4244
|
|
20231102,104000,350093116,834,835,835,834,8195
|
|
20231102,103900,343256547,837,836,837,835,4295
|
|
20231102,103800,339666026,836,836,836,836,0
|
|
20231102,103700,339666026,836,836,837,836,908
|
|
20231102,103600,338906936,837,837,837,837,0
|
|
20231102,103500,338906936,837,836,837,836,500
|
|
20231102,103400,338488931,836,836,836,836,0
|
|
20231102,103300,338488931,836,836,836,836,960
|
|
20231102,103200,337686371,836,836,836,836,2798
|
|
20231102,103100,335347243,836,836,836,836,1
|
|
20231102,103000,335346407,836,836,836,836,1000
|
|
20231102,102900,334510407,836,836,836,836,30
|
|
20231102,102800,334485327,835,837,837,835,309
|
|
20231102,102700,334226993,837,837,837,837,0
|
|
20231102,102600,334226993,837,837,837,837,857
|
|
20231102,102500,333509684,837,837,837,837,70
|
|
20231102,102400,333451094,836,837,837,836,675
|
|
20231102,102300,332886792,838,838,838,838,0
|
|
20231102,102200,332886792,838,838,838,838,0
|
|
20231102,102100,332886792,838,838,838,838,19
|
|
20231102,102000,332870870,838,838,839,838,3138
|
|
20231102,101900,330241206,839,837,839,837,24972
|
|
20231102,101800,309324740,837,837,837,837,10
|
|
20231102,101700,309316370,836,836,837,836,102
|
|
20231102,101600,309231097,837,837,837,837,2329
|
|
20231102,101500,307281724,837,836,837,836,2537
|
|
20231102,101400,305160688,834,837,837,834,3577
|
|
20231102,101300,302170698,837,837,837,837,2
|
|
20231102,101200,302169024,836,837,837,836,1008
|
|
20231102,101100,301326328,837,837,837,837,300
|
|
20231102,101000,301075228,837,837,837,837,476
|
|
20231102,100900,300676816,837,836,837,836,2252
|
|
20231102,100800,298794141,836,835,836,835,3838
|
|
20231102,100700,295589410,835,835,835,834,18
|
|
20231102,100600,295574381,833,834,834,833,50
|
|
20231102,100500,295532730,835,834,835,834,1503
|
|
20231102,100400,294279227,834,834,834,834,0
|
|
20231102,100300,294279227,834,834,834,834,1325
|
|
20231102,100200,293174177,834,834,834,834,3000
|
|
20231102,100100,290672177,834,834,834,834,398
|
|
20231102,100000,290340245,834,834,834,834,4
|
|
20231102,095900,290336909,834,834,834,834,10
|
|
20231102,095800,290328569,833,833,833,833,1634
|
|
20231102,095700,288967447,833,831,833,831,1010
|
|
20231102,095600,288128117,833,832,833,831,1618
|
|
20231102,095500,286782594,832,834,834,832,21022
|
|
20231102,095400,269282708,834,834,835,834,108
|
|
20231102,095300,269192631,835,835,835,835,10000
|
|
20231102,095200,260842631,835,835,835,835,200
|
|
20231102,095100,260675631,835,835,835,835,552
|
|
20231102,095000,260214711,835,834,835,834,771
|
|
20231102,094900,259571426,835,835,835,834,1645
|
|
20231102,094800,258197853,835,834,835,833,4881
|
|
20231102,094700,254127198,834,834,834,833,2004
|
|
20231102,094600,252456862,833,834,834,833,5406
|
|
20231102,094500,247951402,834,832,834,832,3138
|
|
20231102,094400,245339373,831,831,831,831,3152
|
|
20231102,094300,242720061,831,831,831,831,478
|
|
20231102,094200,242322843,829,829,829,829,14421
|
|
20231102,094100,230367834,829,829,829,829,3003
|
|
20231102,094000,227878347,829,829,829,829,25
|
|
20231102,093900,227857622,829,829,829,829,89
|
|
20231102,093800,227783841,828,828,828,828,700
|
|
20231102,093700,227204241,829,830,830,827,48101
|
|
20231102,093600,187320063,832,832,832,830,1223
|
|
20231102,093500,186303183,831,831,831,830,2519
|
|
20231102,093400,184212108,831,832,832,831,12046
|
|
20231102,093300,174201880,831,832,832,831,267
|
|
20231102,093200,173979976,832,832,832,831,223
|
|
20231102,093100,173794640,832,832,833,832,1096
|
|
20231102,093000,172882761,832,831,832,831,3244
|
|
20231102,092900,170185497,830,832,832,830,457
|
|
20231102,092800,169805929,831,832,832,831,9188
|
|
20231102,092700,162165050,833,833,833,833,33
|
|
20231102,092600,162137561,833,833,833,833,228
|
|
20231102,092500,161947637,833,833,833,833,109
|
|
20231102,092400,161856840,833,832,833,832,10300
|
|
20231102,092300,153286940,833,834,834,833,431
|
|
20231102,092200,152927577,834,834,835,832,2535
|
|
20231102,092100,150816167,836,835,836,835,9703
|
|
20231102,092000,142713656,834,832,834,832,20484
|
|
20231102,091900,125651134,832,834,834,832,9267
|
|
20231102,091800,117939956,834,834,834,834,506
|
|
20231102,091700,117517952,834,834,834,834,389
|
|
20231102,091600,117193526,832,834,834,832,9920
|
|
20231102,091500,108936422,834,832,834,832,2667
|
|
20231102,091400,106715011,833,831,833,831,7571
|
|
20231102,091300,100414736,831,831,831,831,90
|
|
20231102,091200,100339946,831,830,831,830,3090
|
|
20231102,091100,97772178,829,829,829,829,717
|
|
20231102,091000,97177785,829,827,829,827,7244
|
|
20231102,090900,91181125,827,830,830,826,9624
|
|
20231102,090800,83222074,830,831,831,830,882
|
|
20231102,090700,82489134,830,828,830,825,26386
|
|
20231102,090600,60658150,828,828,828,827,8357
|
|
20231102,090500,53738572,828,829,829,828,99
|
|
20231102,090400,53656598,828,828,828,828,6915
|
|
20231102,090300,47930978,828,832,832,827,17270
|
|
20231102,090200,33624388,832,833,833,829,3152
|
|
20231102,090100,31010923,828,830,831,828,18517
|
|
20231102,090000,15670097,830,834,835,830,18793
|