698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,203500,210951488,674,674,674,674,3473
|
|
20231102,203400,210951488,674,674,674,674,0
|
|
20231102,203300,210951488,674,674,674,674,0
|
|
20231102,203200,210951488,674,674,674,674,0
|
|
20231102,203100,210951488,674,674,674,674,0
|
|
20231102,203000,210951488,674,674,674,674,0
|
|
20231102,202900,210951488,674,674,674,674,0
|
|
20231102,202800,210951488,674,674,674,674,0
|
|
20231102,202700,210951488,674,674,674,674,0
|
|
20231102,202600,210951488,674,674,674,674,0
|
|
20231102,202500,210951488,674,674,674,674,0
|
|
20231102,202400,210951488,674,674,674,674,0
|
|
20231102,202300,210951488,674,674,674,674,0
|
|
20231102,202200,210951488,674,674,674,674,0
|
|
20231102,202100,210951488,674,674,674,674,0
|
|
20231102,202000,210951488,674,674,674,674,0
|
|
20231102,201900,210951488,674,674,674,674,0
|
|
20231102,201800,210951488,674,674,674,674,0
|
|
20231102,201700,210951488,674,674,674,674,0
|
|
20231102,201600,210951488,674,674,674,674,0
|
|
20231102,201500,210951488,674,674,674,674,0
|
|
20231102,201400,210951488,674,674,674,674,0
|
|
20231102,201300,210951488,674,674,674,674,0
|
|
20231102,201200,210951488,674,674,674,674,0
|
|
20231102,201100,210951488,674,674,674,674,0
|
|
20231102,201000,210951488,674,674,674,674,0
|
|
20231102,200900,210951488,674,674,674,674,0
|
|
20231102,200800,210951488,674,674,674,674,0
|
|
20231102,200700,210951488,674,674,674,674,0
|
|
20231102,200600,210951488,674,674,674,674,0
|
|
20231102,200500,210951488,674,674,674,674,3473
|
|
20231102,200400,210951488,674,674,674,674,0
|
|
20231102,200300,210951488,674,674,674,674,0
|
|
20231102,200200,210951488,674,674,674,674,0
|
|
20231102,200100,210951488,674,674,674,674,0
|
|
20231102,200000,210951488,674,674,674,674,0
|
|
20231102,195900,210951488,674,674,674,674,0
|
|
20231102,195800,210951488,674,674,674,674,0
|
|
20231102,195700,210951488,674,674,674,674,0
|
|
20231102,195600,210951488,674,674,674,674,0
|
|
20231102,195500,210951488,674,674,674,674,0
|
|
20231102,195400,210951488,674,674,674,674,0
|
|
20231102,195300,210951488,674,674,674,674,0
|
|
20231102,195200,210951488,674,674,674,674,0
|
|
20231102,195100,210951488,674,674,674,674,0
|
|
20231102,195000,210951488,674,674,674,674,0
|
|
20231102,194900,210951488,674,674,674,674,0
|
|
20231102,194800,210951488,674,674,674,674,0
|
|
20231102,194700,210951488,674,674,674,674,0
|
|
20231102,194600,210951488,674,674,674,674,0
|
|
20231102,194500,210951488,674,674,674,674,0
|
|
20231102,194400,210951488,674,674,674,674,0
|
|
20231102,194300,210951488,674,674,674,674,0
|
|
20231102,194200,210951488,674,674,674,674,0
|
|
20231102,194100,210951488,674,674,674,674,0
|
|
20231102,194000,210951488,674,674,674,674,0
|
|
20231102,193900,210951488,674,674,674,674,0
|
|
20231102,193800,210951488,674,674,674,674,0
|
|
20231102,193700,210951488,674,674,674,674,0
|
|
20231102,193600,210951488,674,674,674,674,0
|
|
20231102,193500,210951488,674,674,674,674,3473
|
|
20231102,193400,210951488,674,674,674,674,0
|
|
20231102,193300,210951488,674,674,674,674,0
|
|
20231102,193200,210951488,674,674,674,674,0
|
|
20231102,193100,210951488,674,674,674,674,0
|
|
20231102,193000,210951488,674,674,674,674,0
|
|
20231102,192900,210951488,674,674,674,674,0
|
|
20231102,192800,210951488,674,674,674,674,0
|
|
20231102,192700,210951488,674,674,674,674,0
|
|
20231102,192600,210951488,674,674,674,674,0
|
|
20231102,192500,210951488,674,674,674,674,0
|
|
20231102,192400,210951488,674,674,674,674,0
|
|
20231102,192300,210951488,674,674,674,674,0
|
|
20231102,192200,210951488,674,674,674,674,0
|
|
20231102,192100,210951488,674,674,674,674,0
|
|
20231102,192000,210951488,674,674,674,674,0
|
|
20231102,191900,210951488,674,674,674,674,0
|
|
20231102,191800,210951488,674,674,674,674,0
|
|
20231102,191700,210951488,674,674,674,674,0
|
|
20231102,191600,210951488,674,674,674,674,0
|
|
20231102,191500,210951488,674,674,674,674,0
|
|
20231102,191400,210951488,674,674,674,674,0
|
|
20231102,191300,210951488,674,674,674,674,0
|
|
20231102,191200,210951488,674,674,674,674,0
|
|
20231102,191100,210951488,674,674,674,674,0
|
|
20231102,191000,210951488,674,674,674,674,0
|
|
20231102,190900,210951488,674,674,674,674,0
|
|
20231102,190800,210951488,674,674,674,674,0
|
|
20231102,190700,210951488,674,674,674,674,0
|
|
20231102,190600,210951488,674,674,674,674,0
|
|
20231102,190500,210951488,674,674,674,674,3473
|
|
20231102,190400,210951488,674,674,674,674,0
|
|
20231102,190300,210951488,674,674,674,674,0
|
|
20231102,190200,210951488,674,674,674,674,0
|
|
20231102,190100,210951488,674,674,674,674,0
|
|
20231102,190000,210951488,674,674,674,674,0
|
|
20231102,185900,210951488,674,674,674,674,0
|
|
20231102,185800,210951488,674,674,674,674,0
|
|
20231102,185700,210951488,674,674,674,674,0
|
|
20231102,185600,210951488,674,674,674,674,0
|
|
20231102,185500,210951488,674,674,674,674,0
|
|
20231102,185400,210951488,674,674,674,674,0
|
|
20231102,185300,210951488,674,674,674,674,0
|
|
20231102,185200,210951488,674,674,674,674,0
|
|
20231102,185100,210951488,674,674,674,674,0
|
|
20231102,185000,210951488,674,674,674,674,0
|
|
20231102,184900,210951488,674,674,674,674,0
|
|
20231102,184800,210951488,674,674,674,674,0
|
|
20231102,184700,210951488,674,674,674,674,0
|
|
20231102,184600,210951488,674,674,674,674,0
|
|
20231102,184500,210951488,674,674,674,674,0
|
|
20231102,184400,210951488,674,674,674,674,0
|
|
20231102,184300,210951488,674,674,674,674,0
|
|
20231102,184200,210951488,674,674,674,674,0
|
|
20231102,184100,210951488,674,674,674,674,0
|
|
20231102,184000,210951488,674,674,674,674,0
|
|
20231102,183900,210951488,674,674,674,674,0
|
|
20231102,183800,210951488,674,674,674,674,0
|
|
20231102,183700,210951488,674,674,674,674,0
|
|
20231102,183600,210951488,674,674,674,674,0
|
|
20231102,183500,210951488,674,674,674,674,3473
|
|
20231102,183400,210951488,674,674,674,674,0
|
|
20231102,183300,210951488,674,674,674,674,0
|
|
20231102,183200,210951488,674,674,674,674,0
|
|
20231102,183100,210951488,674,674,674,674,0
|
|
20231102,183000,210951488,674,674,674,674,0
|
|
20231102,182900,210951488,674,674,674,674,0
|
|
20231102,182800,210951488,674,674,674,674,0
|
|
20231102,182700,210951488,674,674,674,674,0
|
|
20231102,182600,210951488,674,674,674,674,0
|
|
20231102,182500,210951488,674,674,674,674,0
|
|
20231102,182400,210951488,674,674,674,674,0
|
|
20231102,182300,210951488,674,674,674,674,0
|
|
20231102,182200,210951488,674,674,674,674,0
|
|
20231102,182100,210951488,674,674,674,674,0
|
|
20231102,182000,210951488,674,674,674,674,0
|
|
20231102,181900,210951488,674,674,674,674,0
|
|
20231102,181800,210951488,674,674,674,674,0
|
|
20231102,181700,210951488,674,674,674,674,0
|
|
20231102,181600,210951488,674,674,674,674,0
|
|
20231102,181500,210951488,674,674,674,674,0
|
|
20231102,181400,210951488,674,674,674,674,0
|
|
20231102,181300,210951488,674,674,674,674,0
|
|
20231102,181200,210951488,674,674,674,674,0
|
|
20231102,181100,210951488,674,674,674,674,0
|
|
20231102,181000,210951488,674,674,674,674,0
|
|
20231102,180900,210951488,674,674,674,674,0
|
|
20231102,180800,210951488,674,674,674,674,0
|
|
20231102,180700,210951488,674,674,674,674,0
|
|
20231102,180600,210951488,674,674,674,674,0
|
|
20231102,180500,210951488,674,674,674,674,3473
|
|
20231102,180400,210951488,674,674,674,674,0
|
|
20231102,180300,210951488,674,674,674,674,0
|
|
20231102,180200,210951488,674,674,674,674,0
|
|
20231102,180100,210951488,674,674,674,674,0
|
|
20231102,180000,210951488,674,674,674,674,0
|
|
20231102,175900,210951488,674,674,674,674,0
|
|
20231102,175800,210951488,674,674,674,674,0
|
|
20231102,175700,210951488,674,674,674,674,0
|
|
20231102,175600,210951488,674,674,674,674,0
|
|
20231102,175500,210951488,674,674,674,674,0
|
|
20231102,175400,210951488,674,674,674,674,0
|
|
20231102,175300,210951488,674,674,674,674,0
|
|
20231102,175200,210951488,674,674,674,674,0
|
|
20231102,175100,210951488,674,674,674,674,0
|
|
20231102,175000,210951488,674,674,674,674,0
|
|
20231102,174900,210951488,674,674,674,674,0
|
|
20231102,174800,210951488,674,674,674,674,0
|
|
20231102,174700,210951488,674,674,674,674,0
|
|
20231102,174600,210951488,674,674,674,674,0
|
|
20231102,174500,210951488,674,674,674,674,0
|
|
20231102,174400,210951488,674,674,674,674,0
|
|
20231102,174300,210951488,674,674,674,674,0
|
|
20231102,174200,210951488,674,674,674,674,0
|
|
20231102,174100,210951488,674,674,674,674,0
|
|
20231102,174000,210951488,674,674,674,674,0
|
|
20231102,173900,210951488,674,674,674,674,0
|
|
20231102,173800,210951488,674,674,674,674,0
|
|
20231102,173700,210951488,674,674,674,674,0
|
|
20231102,173600,210951488,674,674,674,674,0
|
|
20231102,173500,210951488,674,674,674,674,3473
|
|
20231102,173400,210951488,674,674,674,674,0
|
|
20231102,173300,210951488,674,674,674,674,0
|
|
20231102,173200,210951488,674,674,674,674,0
|
|
20231102,173100,210951488,674,674,674,674,0
|
|
20231102,173000,210951488,674,674,674,674,0
|
|
20231102,172900,210951488,674,674,674,674,0
|
|
20231102,172800,210951488,674,674,674,674,0
|
|
20231102,172700,210951488,674,674,674,674,0
|
|
20231102,172600,210951488,674,674,674,674,0
|
|
20231102,172500,210951488,674,674,674,674,0
|
|
20231102,172400,210951488,674,674,674,674,0
|
|
20231102,172300,210951488,674,674,674,674,0
|
|
20231102,172200,210951488,674,674,674,674,0
|
|
20231102,172100,210951488,674,674,674,674,0
|
|
20231102,172000,210951488,674,674,674,674,0
|
|
20231102,171900,210951488,674,674,674,674,0
|
|
20231102,171800,210951488,674,674,674,674,0
|
|
20231102,171700,210951488,674,674,674,674,0
|
|
20231102,171600,210951488,674,674,674,674,0
|
|
20231102,171500,210951488,674,674,674,674,0
|
|
20231102,171400,210951488,674,674,674,674,0
|
|
20231102,171300,210951488,674,674,674,674,0
|
|
20231102,171200,210951488,674,674,674,674,0
|
|
20231102,171100,210951488,674,674,674,674,0
|
|
20231102,171000,210951488,674,674,674,674,0
|
|
20231102,170900,210951488,674,674,674,674,0
|
|
20231102,170800,210951488,674,674,674,674,0
|
|
20231102,170700,210951488,674,674,674,674,0
|
|
20231102,170600,210951488,674,674,674,674,0
|
|
20231102,170500,210951488,674,674,674,674,3473
|
|
20231102,170400,210951488,674,674,674,674,0
|
|
20231102,170300,210951488,674,674,674,674,0
|
|
20231102,170200,210951488,674,674,674,674,0
|
|
20231102,170100,210951488,674,674,674,674,0
|
|
20231102,170000,210951488,674,674,674,674,0
|
|
20231102,165900,210951488,674,674,674,674,0
|
|
20231102,165800,210951488,674,674,674,674,0
|
|
20231102,165700,210951488,674,674,674,674,0
|
|
20231102,165600,210951488,674,674,674,674,0
|
|
20231102,165500,210951488,674,674,674,674,0
|
|
20231102,165400,210951488,674,674,674,674,0
|
|
20231102,165300,210951488,674,674,674,674,0
|
|
20231102,165200,210951488,674,674,674,674,0
|
|
20231102,165100,210951488,674,674,674,674,0
|
|
20231102,165000,210951488,674,674,674,674,0
|
|
20231102,164900,210951488,674,674,674,674,0
|
|
20231102,164800,210951488,674,674,674,674,0
|
|
20231102,164700,210951488,674,674,674,674,0
|
|
20231102,164600,210951488,674,674,674,674,0
|
|
20231102,164500,210951488,674,674,674,674,0
|
|
20231102,164400,210951488,674,674,674,674,0
|
|
20231102,164300,210951488,674,674,674,674,0
|
|
20231102,164200,210951488,674,674,674,674,0
|
|
20231102,164100,210951488,674,674,674,674,0
|
|
20231102,164000,210951488,674,674,674,674,0
|
|
20231102,163900,210951488,674,674,674,674,0
|
|
20231102,163800,210951488,674,674,674,674,0
|
|
20231102,163700,210951488,674,674,674,674,0
|
|
20231102,163600,210951488,674,674,674,674,0
|
|
20231102,163500,210951488,674,674,674,674,3473
|
|
20231102,163400,210951488,674,674,674,674,0
|
|
20231102,163300,210951488,674,674,674,674,0
|
|
20231102,163200,210951488,674,674,674,674,0
|
|
20231102,163100,210951488,674,674,674,674,0
|
|
20231102,163000,210951488,674,674,674,674,0
|
|
20231102,162900,210951488,674,674,674,674,0
|
|
20231102,162800,210951488,674,674,674,674,0
|
|
20231102,162700,210951488,674,674,674,674,0
|
|
20231102,162600,210951488,674,674,674,674,0
|
|
20231102,162500,210951488,674,674,674,674,0
|
|
20231102,162400,210951488,674,674,674,674,0
|
|
20231102,162300,210951488,674,674,674,674,0
|
|
20231102,162200,210951488,674,674,674,674,0
|
|
20231102,162100,210951488,674,674,674,674,0
|
|
20231102,162000,210951488,674,674,674,674,0
|
|
20231102,161900,210951488,674,674,674,674,0
|
|
20231102,161800,210951488,674,674,674,674,0
|
|
20231102,161700,210951488,674,674,674,674,0
|
|
20231102,161600,210951488,674,674,674,674,0
|
|
20231102,161500,210951488,674,674,674,674,0
|
|
20231102,161400,210951488,674,674,674,674,0
|
|
20231102,161300,210951488,674,674,674,674,0
|
|
20231102,161200,210951488,674,674,674,674,0
|
|
20231102,161100,210951488,674,674,674,674,0
|
|
20231102,161000,210951488,674,674,674,674,0
|
|
20231102,160900,210951488,674,674,674,674,0
|
|
20231102,160800,210951488,674,674,674,674,0
|
|
20231102,160700,210951488,674,674,674,674,0
|
|
20231102,160600,210951488,674,674,674,674,0
|
|
20231102,160500,210951488,674,674,674,674,3473
|
|
20231102,160400,210951488,674,674,674,674,0
|
|
20231102,160300,210951488,674,674,674,674,0
|
|
20231102,160200,210951488,674,674,674,674,0
|
|
20231102,160100,210951488,674,674,674,674,0
|
|
20231102,160000,210951488,674,674,674,674,0
|
|
20231102,155900,210951488,674,674,674,674,0
|
|
20231102,155800,210951488,674,674,674,674,0
|
|
20231102,155700,210951488,674,674,674,674,0
|
|
20231102,155600,210951488,674,674,674,674,0
|
|
20231102,155500,210951488,674,674,674,674,0
|
|
20231102,155400,210951488,674,674,674,674,0
|
|
20231102,155300,210951488,674,674,674,674,0
|
|
20231102,155200,210951488,674,674,674,674,0
|
|
20231102,155100,210951488,674,674,674,674,0
|
|
20231102,155000,210951488,674,674,674,674,0
|
|
20231102,154900,210951488,674,674,674,674,0
|
|
20231102,154800,210951488,674,674,674,674,0
|
|
20231102,154700,210951488,674,674,674,674,0
|
|
20231102,154600,210951488,674,674,674,674,0
|
|
20231102,154500,210951488,674,674,674,674,0
|
|
20231102,154400,210951488,674,674,674,674,0
|
|
20231102,154300,210951488,674,674,674,674,0
|
|
20231102,154200,210951488,674,674,674,674,0
|
|
20231102,154100,210951488,674,674,674,674,0
|
|
20231102,154000,210951488,674,674,674,674,0
|
|
20231102,153900,210951488,674,674,674,674,0
|
|
20231102,153800,210951488,674,674,674,674,0
|
|
20231102,153700,210951488,674,674,674,674,0
|
|
20231102,153600,210951488,674,674,674,674,0
|
|
20231102,153500,210951488,674,674,674,674,3473
|
|
20231102,153400,210951488,674,674,674,674,0
|
|
20231102,153300,210951488,674,674,674,674,0
|
|
20231102,153200,210951488,674,674,674,674,0
|
|
20231102,153100,210951488,674,674,674,674,0
|
|
20231102,153000,210951488,674,674,674,674,3473
|
|
20231102,152900,208610686,674,674,674,674,0
|
|
20231102,152800,208610686,674,674,674,674,0
|
|
20231102,152700,208610686,674,674,674,674,0
|
|
20231102,152600,208610686,674,674,674,674,0
|
|
20231102,152500,208610686,674,674,674,674,0
|
|
20231102,152400,208610686,674,674,674,674,0
|
|
20231102,152300,208610686,674,674,674,674,0
|
|
20231102,152200,208610686,674,674,674,674,0
|
|
20231102,152100,208610686,674,674,674,674,0
|
|
20231102,152000,208610686,674,674,674,674,0
|
|
20231102,151900,208610686,674,674,674,669,203
|
|
20231102,151800,208474554,675,675,675,675,1
|
|
20231102,151700,208473879,675,675,675,675,0
|
|
20231102,151600,208473879,675,675,675,672,208
|
|
20231102,151500,208333500,676,676,676,676,0
|
|
20231102,151400,208333500,676,675,676,675,1050
|
|
20231102,151300,207624611,675,675,675,675,50
|
|
20231102,151200,207590861,675,675,675,675,0
|
|
20231102,151100,207590861,675,675,675,675,0
|
|
20231102,151000,207590861,675,675,675,675,1
|
|
20231102,150900,207590186,675,675,675,675,0
|
|
20231102,150800,207590186,675,675,675,675,0
|
|
20231102,150700,207590186,675,675,675,675,0
|
|
20231102,150600,207590186,675,675,675,675,0
|
|
20231102,150500,207590186,675,675,675,675,0
|
|
20231102,150400,207590186,675,675,675,675,0
|
|
20231102,150300,207590186,675,674,675,674,6470
|
|
20231102,150200,203223509,675,675,675,675,0
|
|
20231102,150100,203223509,675,675,675,675,0
|
|
20231102,150000,203223509,675,675,675,675,1
|
|
20231102,145900,203222834,675,673,675,668,1475
|
|
20231102,145800,202235074,674,674,674,674,1472
|
|
20231102,145700,201242946,674,674,674,674,16
|
|
20231102,145600,201232162,674,674,674,674,2
|
|
20231102,145500,201230814,674,674,674,674,1
|
|
20231102,145400,201230140,674,674,674,672,4
|
|
20231102,145300,201227446,670,674,674,670,501
|
|
20231102,145200,200891268,672,673,673,672,5000
|
|
20231102,145100,197531168,674,674,674,674,29
|
|
20231102,145000,197511622,674,674,674,674,501
|
|
20231102,144900,197173948,674,674,674,674,1
|
|
20231102,144800,197173274,674,674,674,674,201
|
|
20231102,144700,197037800,674,674,674,674,0
|
|
20231102,144600,197037800,674,672,674,670,4315
|
|
20231102,144500,194146514,674,672,674,671,1001
|
|
20231102,144400,193474760,674,674,674,674,1
|
|
20231102,144300,193474086,673,673,673,673,0
|
|
20231102,144200,193474086,673,673,673,673,1
|
|
20231102,144100,193473413,673,673,673,673,29
|
|
20231102,144000,193453896,674,674,674,674,0
|
|
20231102,143900,193453896,674,674,674,674,0
|
|
20231102,143800,193453896,674,674,674,671,307
|
|
20231102,143700,193247893,672,672,672,672,924
|
|
20231102,143600,192626965,672,674,674,672,429
|
|
20231102,143500,192338271,674,674,674,674,0
|
|
20231102,143400,192338271,674,674,674,673,173
|
|
20231102,143300,192221718,674,674,674,674,0
|
|
20231102,143200,192221718,674,674,674,674,0
|
|
20231102,143100,192221718,674,674,674,674,0
|
|
20231102,143000,192221718,674,674,674,674,1
|
|
20231102,142900,192221044,674,674,674,674,0
|
|
20231102,142800,192221044,674,673,674,673,40
|
|
20231102,142700,192194093,674,674,674,674,1
|
|
20231102,142600,192193419,674,674,674,674,0
|
|
20231102,142500,192193419,674,674,674,674,0
|
|
20231102,142400,192193419,674,674,674,674,0
|
|
20231102,142300,192193419,674,674,674,674,0
|
|
20231102,142200,192193419,674,674,674,674,1
|
|
20231102,142100,192192745,674,674,674,674,31
|
|
20231102,142000,192171851,674,674,674,674,0
|
|
20231102,141900,192171851,674,674,674,674,0
|
|
20231102,141800,192171851,674,674,674,674,0
|
|
20231102,141700,192171851,674,674,674,674,0
|
|
20231102,141600,192171851,674,674,674,674,0
|
|
20231102,141500,192171851,674,674,674,674,0
|
|
20231102,141400,192171851,674,674,674,674,2
|
|
20231102,141300,192170503,671,671,671,671,1942
|
|
20231102,141200,190867421,671,675,675,671,1132
|
|
20231102,141100,190107090,675,675,675,675,0
|
|
20231102,141000,190107090,675,675,675,675,1
|
|
20231102,140900,190106415,675,675,675,675,0
|
|
20231102,140800,190106415,675,675,675,675,1
|
|
20231102,140700,190105740,674,674,674,674,48
|
|
20231102,140600,190073388,675,675,675,675,30
|
|
20231102,140500,190053138,675,675,675,675,0
|
|
20231102,140400,190053138,675,675,675,675,117
|
|
20231102,140300,189974163,675,675,675,675,0
|
|
20231102,140200,189974163,675,675,675,675,0
|
|
20231102,140100,189974163,675,675,675,675,0
|
|
20231102,140000,189974163,675,674,675,674,690
|
|
20231102,135900,189509102,674,674,674,674,0
|
|
20231102,135800,189509102,674,674,674,674,0
|
|
20231102,135700,189509102,674,674,674,674,0
|
|
20231102,135600,189509102,674,674,674,674,29
|
|
20231102,135500,189489556,674,674,674,674,0
|
|
20231102,135400,189489556,674,674,674,674,0
|
|
20231102,135300,189489556,674,674,674,674,0
|
|
20231102,135200,189489556,674,674,674,674,0
|
|
20231102,135100,189489556,674,674,674,674,0
|
|
20231102,135000,189489556,674,674,674,674,1
|
|
20231102,134900,189488882,674,674,674,674,200
|
|
20231102,134800,189354082,675,675,675,675,0
|
|
20231102,134700,189354082,675,674,675,674,8
|
|
20231102,134600,189348687,674,674,674,674,195
|
|
20231102,134500,189217257,675,674,675,674,90
|
|
20231102,134400,189156583,674,674,674,674,0
|
|
20231102,134300,189156583,674,673,674,673,100
|
|
20231102,134200,189089193,674,671,674,671,11
|
|
20231102,134100,189081809,674,674,674,674,0
|
|
20231102,134000,189081809,674,674,674,674,1
|
|
20231102,133900,189081135,674,674,674,674,0
|
|
20231102,133800,189081135,674,674,674,674,0
|
|
20231102,133700,189081135,674,671,674,671,203
|
|
20231102,133600,188944913,674,674,674,674,0
|
|
20231102,133500,188944913,674,674,674,674,2
|
|
20231102,133400,188943565,675,673,675,673,3
|
|
20231102,133300,188941542,667,674,674,667,3190
|
|
20231102,133200,186808161,675,675,675,675,0
|
|
20231102,133100,186808161,675,675,675,675,29
|
|
20231102,133000,186788586,676,676,676,676,1
|
|
20231102,132900,186787910,676,676,676,676,0
|
|
20231102,132800,186787910,676,676,676,676,0
|
|
20231102,132700,186787910,676,676,676,676,0
|
|
20231102,132600,186787910,676,675,676,675,33
|
|
20231102,132500,186765632,676,676,676,676,368
|
|
20231102,132400,186516864,676,676,676,676,16
|
|
20231102,132300,186506048,676,676,676,676,0
|
|
20231102,132200,186506048,676,676,676,676,0
|
|
20231102,132100,186506048,676,675,676,675,31
|
|
20231102,132000,186485122,676,676,676,676,2000
|
|
20231102,131900,185133122,676,675,676,675,2832
|
|
20231102,131800,183219590,675,675,675,675,0
|
|
20231102,131700,183219590,675,675,675,675,0
|
|
20231102,131600,183219590,675,675,675,675,0
|
|
20231102,131500,183219590,675,675,675,675,65
|
|
20231102,131400,183175715,675,675,675,675,22
|
|
20231102,131300,183160865,675,675,675,675,0
|
|
20231102,131200,183160865,675,675,675,675,0
|
|
20231102,131100,183160865,675,675,675,675,1
|
|
20231102,131000,183160190,676,676,676,676,0
|
|
20231102,130900,183160190,676,676,676,676,5
|
|
20231102,130800,183156810,676,676,676,676,2
|
|
20231102,130700,183155458,673,675,676,673,105
|
|
20231102,130600,183084657,676,674,676,674,171
|
|
20231102,130500,182969246,674,673,674,673,1478
|
|
20231102,130400,181973207,674,674,674,674,1
|
|
20231102,130300,181972533,674,671,674,670,49025
|
|
20231102,130200,149121537,672,672,672,672,10
|
|
20231102,130100,149114817,673,672,673,671,3014
|
|
20231102,130000,147091057,672,672,672,672,2
|
|
20231102,125900,147089713,672,672,672,672,1337
|
|
20231102,125800,146191249,673,673,673,673,271
|
|
20231102,125700,146008866,673,673,673,673,548
|
|
20231102,125600,145640062,674,674,674,674,30
|
|
20231102,125500,145619842,674,674,674,674,0
|
|
20231102,125400,145619842,674,673,674,673,37
|
|
20231102,125300,145594940,674,674,674,674,0
|
|
20231102,125200,145594940,674,674,674,674,0
|
|
20231102,125100,145594940,674,674,674,674,29
|
|
20231102,125000,145575394,674,674,674,674,65
|
|
20231102,124900,145531584,674,674,674,674,0
|
|
20231102,124800,145531584,674,674,674,674,29
|
|
20231102,124700,145512038,674,674,674,674,0
|
|
20231102,124600,145512038,674,674,674,674,50
|
|
20231102,124500,145478338,674,674,674,674,0
|
|
20231102,124400,145478338,674,674,674,674,0
|
|
20231102,124300,145478338,674,674,674,674,1
|
|
20231102,124200,145477664,674,674,674,674,100
|
|
20231102,124100,145410264,674,674,674,674,131
|
|
20231102,124000,145321970,674,674,674,674,0
|
|
20231102,123900,145321970,674,674,674,674,0
|
|
20231102,123800,145321970,674,674,674,674,0
|
|
20231102,123700,145321970,674,674,674,674,0
|
|
20231102,123600,145321970,674,674,674,674,29
|
|
20231102,123500,145302424,674,674,674,674,0
|
|
20231102,123400,145302424,674,673,674,673,16
|
|
20231102,123300,145291650,674,674,674,674,2
|
|
20231102,123200,145290302,674,674,674,674,43
|
|
20231102,123100,145261320,674,674,674,674,29
|
|
20231102,123000,145241774,674,674,674,674,21
|
|
20231102,122900,145227620,673,673,673,673,339
|
|
20231102,122800,144999473,674,674,674,674,0
|
|
20231102,122700,144999473,674,674,674,674,30
|
|
20231102,122600,144979253,674,674,674,674,0
|
|
20231102,122500,144979253,674,674,674,674,550
|
|
20231102,122400,144608553,674,674,674,674,10
|
|
20231102,122300,144601813,674,674,674,674,0
|
|
20231102,122200,144601813,674,674,674,674,0
|
|
20231102,122100,144601813,674,674,674,674,80
|
|
20231102,122000,144547893,674,674,674,674,1
|
|
20231102,121900,144547219,674,674,674,674,1
|
|
20231102,121800,144546545,674,673,674,673,1328
|
|
20231102,121700,143652800,673,673,673,673,30
|
|
20231102,121600,143632610,673,673,673,673,43
|
|
20231102,121500,143603671,673,673,673,673,31
|
|
20231102,121400,143582808,673,673,673,673,0
|
|
20231102,121300,143582808,673,673,673,673,1008
|
|
20231102,121200,142904424,673,673,673,673,500
|
|
20231102,121100,142567924,673,673,673,673,182
|
|
20231102,121000,142445438,673,673,673,673,200
|
|
20231102,120900,142310838,673,673,673,673,4
|
|
20231102,120800,142308146,673,673,673,673,0
|
|
20231102,120700,142308146,673,673,673,673,1
|
|
20231102,120600,142307473,673,673,673,673,1
|
|
20231102,120500,142306800,672,672,672,672,3
|
|
20231102,120400,142304784,673,673,673,673,0
|
|
20231102,120300,142304784,673,673,673,673,0
|
|
20231102,120200,142304784,673,673,673,673,501
|
|
20231102,120100,141967611,673,673,673,673,247
|
|
20231102,120000,141801380,673,673,673,673,1
|
|
20231102,115900,141800707,672,672,672,672,188
|
|
20231102,115800,141674371,673,673,673,673,0
|
|
20231102,115700,141674371,673,673,673,673,3039
|
|
20231102,115600,139629124,673,673,673,673,0
|
|
20231102,115500,139629124,673,673,673,673,25
|
|
20231102,115400,139612299,673,673,673,673,1
|
|
20231102,115300,139611626,672,673,673,672,12
|
|
20231102,115200,139603560,673,673,673,673,29
|
|
20231102,115100,139584043,673,673,673,673,15
|
|
20231102,115000,139573948,673,673,673,673,0
|
|
20231102,114900,139573948,673,673,673,673,0
|
|
20231102,114800,139573948,673,673,673,673,1
|
|
20231102,114700,139573275,673,673,673,673,29
|
|
20231102,114600,139553758,673,673,673,673,0
|
|
20231102,114500,139553758,673,673,673,673,58
|
|
20231102,114400,139514724,673,673,673,673,0
|
|
20231102,114300,139514724,673,673,673,673,0
|
|
20231102,114200,139514724,673,673,673,673,1000
|
|
20231102,114100,138841724,673,673,673,673,900
|
|
20231102,114000,138236024,673,673,673,673,0
|
|
20231102,113900,138236024,673,673,673,673,0
|
|
20231102,113800,138236024,673,673,673,673,170
|
|
20231102,113700,138121614,673,673,673,673,0
|
|
20231102,113600,138121614,673,673,673,673,7
|
|
20231102,113500,138116903,674,674,674,674,0
|
|
20231102,113400,138116903,674,674,674,674,6
|
|
20231102,113300,138112859,674,674,674,674,4
|
|
20231102,113200,138110163,674,674,674,674,0
|
|
20231102,113100,138110163,674,674,674,674,29
|
|
20231102,113000,138090617,674,675,675,674,21
|
|
20231102,112900,138076462,676,676,676,676,0
|
|
20231102,112800,138076462,676,676,676,676,0
|
|
20231102,112700,138076462,676,676,676,676,2
|
|
20231102,112600,138075110,675,674,676,674,53
|
|
20231102,112500,138039352,676,676,676,676,0
|
|
20231102,112400,138039352,676,676,676,676,4
|
|
20231102,112300,138036648,675,675,675,675,30
|
|
20231102,112200,138016398,676,676,676,676,0
|
|
20231102,112100,138016398,676,676,676,676,0
|
|
20231102,112000,138016398,676,676,676,676,0
|
|
20231102,111900,138016398,676,676,676,676,1
|
|
20231102,111800,138015722,676,676,676,676,1
|
|
20231102,111700,138015046,677,677,677,677,0
|
|
20231102,111600,138015046,677,675,677,675,17632
|
|
20231102,111500,126106613,675,675,675,675,0
|
|
20231102,111400,126106613,675,674,675,674,200
|
|
20231102,111300,125971792,674,673,674,673,157
|
|
20231102,111200,125866070,673,673,673,673,0
|
|
20231102,111100,125866070,673,671,673,671,3
|
|
20231102,111000,125864055,673,672,673,672,21
|
|
20231102,110900,125849942,672,672,672,672,5
|
|
20231102,110800,125846582,672,673,673,671,138
|
|
20231102,110700,125753853,674,674,674,674,0
|
|
20231102,110600,125753853,674,674,674,674,17
|
|
20231102,110500,125742395,672,673,674,672,150
|
|
20231102,110400,125641489,673,673,673,673,0
|
|
20231102,110300,125641489,673,674,674,673,207
|
|
20231102,110200,125502177,674,674,674,674,0
|
|
20231102,110100,125502177,674,674,674,674,30
|
|
20231102,110000,125481957,674,674,674,674,1
|
|
20231102,105900,125481283,674,674,674,674,1
|
|
20231102,105800,125480609,674,674,674,674,29
|
|
20231102,105700,125461063,675,675,675,675,0
|
|
20231102,105600,125461063,675,675,675,675,3
|
|
20231102,105500,125459038,674,673,675,673,225
|
|
20231102,105400,125307196,675,675,675,675,0
|
|
20231102,105300,125307196,675,675,675,675,0
|
|
20231102,105200,125307196,675,675,675,675,0
|
|
20231102,105100,125307196,675,675,675,675,0
|
|
20231102,105000,125307196,675,675,675,675,50
|
|
20231102,104900,125273446,675,675,675,675,0
|
|
20231102,104800,125273446,675,675,675,675,0
|
|
20231102,104700,125273446,675,675,675,675,2
|
|
20231102,104600,125272096,674,674,674,674,29
|
|
20231102,104500,125252550,675,675,675,675,0
|
|
20231102,104400,125252550,675,675,675,675,2
|
|
20231102,104300,125251200,674,674,674,674,4135
|
|
20231102,104200,122464210,674,673,674,673,2795
|
|
20231102,104100,120583172,673,673,673,673,0
|
|
20231102,104000,120583172,673,673,673,673,50
|
|
20231102,103900,120549522,673,673,673,673,0
|
|
20231102,103800,120549522,673,672,673,672,139
|
|
20231102,103700,120456095,672,672,672,672,29
|
|
20231102,103600,120436607,672,672,672,672,6
|
|
20231102,103500,120432575,672,672,672,672,31
|
|
20231102,103400,120411743,672,672,672,672,0
|
|
20231102,103300,120411743,672,672,672,672,0
|
|
20231102,103200,120411743,672,672,672,672,0
|
|
20231102,103100,120411743,672,672,672,672,2059
|
|
20231102,103000,119028095,673,673,673,673,1
|
|
20231102,102900,119027422,673,673,673,673,0
|
|
20231102,102800,119027422,673,673,673,673,30
|
|
20231102,102700,119007232,673,673,673,673,1025
|
|
20231102,102600,118317407,673,673,674,673,310
|
|
20231102,102500,118108776,674,674,674,674,0
|
|
20231102,102400,118108776,674,674,674,674,0
|
|
20231102,102300,118108776,674,674,674,674,75
|
|
20231102,102200,118058226,675,675,675,675,0
|
|
20231102,102100,118058226,675,675,675,675,30
|
|
20231102,102000,118037976,675,675,675,675,20
|
|
20231102,101900,118024476,675,675,675,675,0
|
|
20231102,101800,118024476,675,675,675,675,0
|
|
20231102,101700,118024476,675,675,675,675,1
|
|
20231102,101600,118023801,674,673,675,673,17
|
|
20231102,101500,118012343,675,675,675,675,0
|
|
20231102,101400,118012343,675,675,675,675,0
|
|
20231102,101300,118012343,675,675,675,675,220
|
|
20231102,101200,117863843,675,674,675,674,31
|
|
20231102,101100,117842948,675,675,675,675,0
|
|
20231102,101000,117842948,675,675,675,675,0
|
|
20231102,100900,117842948,675,675,675,675,0
|
|
20231102,100800,117842948,675,675,675,675,0
|
|
20231102,100700,117842948,675,674,675,674,34
|
|
20231102,100600,117820028,675,675,675,675,0
|
|
20231102,100500,117820028,675,674,675,674,30
|
|
20231102,100400,117799806,674,674,674,674,70
|
|
20231102,100300,117752626,674,674,674,674,2
|
|
20231102,100200,117751278,675,675,675,675,0
|
|
20231102,100100,117751278,675,675,675,675,30
|
|
20231102,100000,117731028,675,675,675,675,1
|
|
20231102,095900,117730353,675,675,675,675,0
|
|
20231102,095800,117730353,675,675,675,675,0
|
|
20231102,095700,117730353,675,675,675,675,0
|
|
20231102,095600,117730353,675,675,675,673,3
|
|
20231102,095500,117728330,673,673,673,673,1
|
|
20231102,095400,117727657,675,675,675,675,0
|
|
20231102,095300,117727657,675,674,675,674,1029
|
|
20231102,095200,117034082,675,675,675,675,0
|
|
20231102,095100,117034082,675,675,675,675,1
|
|
20231102,095000,117033407,676,677,677,676,1172
|
|
20231102,094900,116239964,677,677,677,677,4
|
|
20231102,094800,116237256,677,677,677,677,65
|
|
20231102,094700,116193251,677,677,677,677,5
|
|
20231102,094600,116189866,670,675,677,670,40774
|
|
20231102,094500,88735717,672,673,673,672,193
|
|
20231102,094400,88606006,674,674,674,674,3
|
|
20231102,094300,88603984,675,675,675,675,0
|
|
20231102,094200,88603984,675,675,675,675,29
|
|
20231102,094100,88584409,674,675,675,674,30
|
|
20231102,094000,88564188,676,676,676,676,0
|
|
20231102,093900,88564188,676,676,676,676,12
|
|
20231102,093800,88556076,676,676,676,676,5
|
|
20231102,093700,88552696,676,676,676,676,10
|
|
20231102,093600,88545936,676,674,676,674,11450
|
|
20231102,093500,80823184,675,675,675,675,0
|
|
20231102,093400,80823184,675,674,675,674,171
|
|
20231102,093300,80707819,675,675,675,674,112
|
|
20231102,093200,80632220,675,674,675,674,2
|
|
20231102,093100,80630871,675,675,675,675,4
|
|
20231102,093000,80628171,676,675,676,673,13
|
|
20231102,092900,80619417,676,676,676,676,1
|
|
20231102,092800,80618741,675,675,675,675,1500
|
|
20231102,092700,79606241,676,676,676,676,1
|
|
20231102,092600,79605565,672,675,676,672,2464
|
|
20231102,092500,77948704,676,676,676,676,1589
|
|
20231102,092400,76874540,675,675,675,675,2573
|
|
20231102,092300,75137765,675,674,675,674,50
|
|
20231102,092200,75104016,675,674,675,674,32
|
|
20231102,092100,75082447,674,671,674,671,31
|
|
20231102,092000,75061643,671,671,671,671,248
|
|
20231102,091900,74895235,671,673,673,671,4441
|
|
20231102,091800,71911944,675,675,675,675,1000
|
|
20231102,091700,71236944,675,676,676,673,712
|
|
20231102,091600,70755808,676,673,676,673,18
|
|
20231102,091500,70743676,673,676,677,673,2030
|
|
20231102,091400,69373609,676,673,676,673,10565
|
|
20231102,091300,62250777,673,672,673,671,2404
|
|
20231102,091200,60637085,673,667,673,667,16064
|
|
20231102,091100,49869985,666,666,666,666,30
|
|
20231102,091000,49850005,668,664,668,664,17830
|
|
20231102,090900,37969127,664,664,664,664,18
|
|
20231102,090800,37957175,665,665,665,665,1171
|
|
20231102,090700,37178460,665,667,667,665,342
|
|
20231102,090600,36950746,669,667,669,667,753
|
|
20231102,090500,36447204,669,670,670,664,302
|
|
20231102,090400,36245665,664,664,670,664,702
|
|
20231102,090300,35779525,665,663,672,663,12406
|
|
20231102,090200,27471411,666,661,666,661,4743
|
|
20231102,090100,24320014,664,662,664,662,6
|
|
20231102,090000,24316035,661,656,661,656,37067
|