653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,195000,63530203,169,169,169,169,207
|
|
20231101,194900,63530203,169,169,169,169,0
|
|
20231101,194800,63530203,169,169,169,169,0
|
|
20231101,194700,63530203,169,169,169,169,0
|
|
20231101,194600,63530203,169,169,169,169,0
|
|
20231101,194500,63530203,169,169,169,169,0
|
|
20231101,194400,63530203,169,169,169,169,0
|
|
20231101,194300,63530203,169,169,169,169,0
|
|
20231101,194200,63530203,169,169,169,169,0
|
|
20231101,194100,63530203,169,169,169,169,0
|
|
20231101,194000,63530203,169,169,169,169,0
|
|
20231101,193900,63530203,169,169,169,169,0
|
|
20231101,193800,63530203,169,169,169,169,0
|
|
20231101,193700,63530203,169,169,169,169,0
|
|
20231101,193600,63530203,169,169,169,169,0
|
|
20231101,193500,63530203,169,169,169,169,0
|
|
20231101,193400,63530203,169,169,169,169,0
|
|
20231101,193300,63530203,169,169,169,169,0
|
|
20231101,193200,63530203,169,169,169,169,0
|
|
20231101,193100,63530203,169,169,169,169,0
|
|
20231101,193000,63530203,169,169,169,169,0
|
|
20231101,192900,63530203,169,169,169,169,0
|
|
20231101,192800,63530203,169,169,169,169,0
|
|
20231101,192700,63530203,169,169,169,169,0
|
|
20231101,192600,63530203,169,169,169,169,0
|
|
20231101,192500,63530203,169,169,169,169,0
|
|
20231101,192400,63530203,169,169,169,169,0
|
|
20231101,192300,63530203,169,169,169,169,0
|
|
20231101,192200,63530203,169,169,169,169,0
|
|
20231101,192100,63530203,169,169,169,169,0
|
|
20231101,192000,63530203,169,169,169,169,207
|
|
20231101,191900,63530203,169,169,169,169,0
|
|
20231101,191800,63530203,169,169,169,169,0
|
|
20231101,191700,63530203,169,169,169,169,0
|
|
20231101,191600,63530203,169,169,169,169,0
|
|
20231101,191500,63530203,169,169,169,169,0
|
|
20231101,191400,63530203,169,169,169,169,0
|
|
20231101,191300,63530203,169,169,169,169,0
|
|
20231101,191200,63530203,169,169,169,169,0
|
|
20231101,191100,63530203,169,169,169,169,0
|
|
20231101,191000,63530203,169,169,169,169,0
|
|
20231101,190900,63530203,169,169,169,169,0
|
|
20231101,190800,63530203,169,169,169,169,0
|
|
20231101,190700,63530203,169,169,169,169,0
|
|
20231101,190600,63530203,169,169,169,169,0
|
|
20231101,190500,63530203,169,169,169,169,0
|
|
20231101,190400,63530203,169,169,169,169,0
|
|
20231101,190300,63530203,169,169,169,169,0
|
|
20231101,190200,63530203,169,169,169,169,0
|
|
20231101,190100,63530203,169,169,169,169,0
|
|
20231101,190000,63530203,169,169,169,169,0
|
|
20231101,185900,63530203,169,169,169,169,0
|
|
20231101,185800,63530203,169,169,169,169,0
|
|
20231101,185700,63530203,169,169,169,169,0
|
|
20231101,185600,63530203,169,169,169,169,0
|
|
20231101,185500,63530203,169,169,169,169,0
|
|
20231101,185400,63530203,169,169,169,169,0
|
|
20231101,185300,63530203,169,169,169,169,0
|
|
20231101,185200,63530203,169,169,169,169,0
|
|
20231101,185100,63530203,169,169,169,169,0
|
|
20231101,185000,63530203,169,169,169,169,207
|
|
20231101,184900,63530203,169,169,169,169,0
|
|
20231101,184800,63530203,169,169,169,169,0
|
|
20231101,184700,63530203,169,169,169,169,0
|
|
20231101,184600,63530203,169,169,169,169,0
|
|
20231101,184500,63530203,169,169,169,169,0
|
|
20231101,184400,63530203,169,169,169,169,0
|
|
20231101,184300,63530203,169,169,169,169,0
|
|
20231101,184200,63530203,169,169,169,169,0
|
|
20231101,184100,63530203,169,169,169,169,0
|
|
20231101,184000,63530203,169,169,169,169,0
|
|
20231101,183900,63530203,169,169,169,169,0
|
|
20231101,183800,63530203,169,169,169,169,0
|
|
20231101,183700,63530203,169,169,169,169,0
|
|
20231101,183600,63530203,169,169,169,169,0
|
|
20231101,183500,63530203,169,169,169,169,0
|
|
20231101,183400,63530203,169,169,169,169,0
|
|
20231101,183300,63530203,169,169,169,169,0
|
|
20231101,183200,63530203,169,169,169,169,0
|
|
20231101,183100,63530203,169,169,169,169,0
|
|
20231101,183000,63530203,169,169,169,169,0
|
|
20231101,182900,63530203,169,169,169,169,0
|
|
20231101,182800,63530203,169,169,169,169,0
|
|
20231101,182700,63530203,169,169,169,169,0
|
|
20231101,182600,63530203,169,169,169,169,0
|
|
20231101,182500,63530203,169,169,169,169,0
|
|
20231101,182400,63530203,169,169,169,169,0
|
|
20231101,182300,63530203,169,169,169,169,0
|
|
20231101,182200,63530203,169,169,169,169,0
|
|
20231101,182100,63530203,169,169,169,169,0
|
|
20231101,182000,63530203,169,169,169,169,207
|
|
20231101,181900,63530203,169,169,169,169,0
|
|
20231101,181800,63530203,169,169,169,169,0
|
|
20231101,181700,63530203,169,169,169,169,0
|
|
20231101,181600,63530203,169,169,169,169,0
|
|
20231101,181500,63530203,169,169,169,169,0
|
|
20231101,181400,63530203,169,169,169,169,0
|
|
20231101,181300,63530203,169,169,169,169,0
|
|
20231101,181200,63530203,169,169,169,169,0
|
|
20231101,181100,63530203,169,169,169,169,0
|
|
20231101,181000,63530203,169,169,169,169,0
|
|
20231101,180900,63530203,169,169,169,169,0
|
|
20231101,180800,63530203,169,169,169,169,0
|
|
20231101,180700,63530203,169,169,169,169,0
|
|
20231101,180600,63530203,169,169,169,169,0
|
|
20231101,180500,63530203,169,169,169,169,0
|
|
20231101,180400,63530203,169,169,169,169,0
|
|
20231101,180300,63530203,169,169,169,169,0
|
|
20231101,180200,63530203,169,169,169,169,0
|
|
20231101,180100,63530203,169,169,169,169,0
|
|
20231101,180000,63530203,169,169,169,169,0
|
|
20231101,175900,63530203,169,169,169,169,0
|
|
20231101,175800,63530203,169,169,169,169,0
|
|
20231101,175700,63530203,169,169,169,169,0
|
|
20231101,175600,63530203,169,169,169,169,0
|
|
20231101,175500,63530203,169,169,169,169,0
|
|
20231101,175400,63530203,169,169,169,169,0
|
|
20231101,175300,63530203,169,169,169,169,0
|
|
20231101,175200,63530203,169,169,169,169,0
|
|
20231101,175100,63530203,169,169,169,169,0
|
|
20231101,175000,63530203,169,169,169,169,207
|
|
20231101,174900,63530203,169,169,169,169,0
|
|
20231101,174800,63530203,169,169,169,169,0
|
|
20231101,174700,63530203,169,169,169,169,0
|
|
20231101,174600,63530203,169,169,169,169,0
|
|
20231101,174500,63530203,169,169,169,169,0
|
|
20231101,174400,63530203,169,169,169,169,0
|
|
20231101,174300,63530203,169,169,169,169,0
|
|
20231101,174200,63530203,169,169,169,169,0
|
|
20231101,174100,63530203,169,169,169,169,0
|
|
20231101,174000,63530203,169,169,169,169,0
|
|
20231101,173900,63530203,169,169,169,169,0
|
|
20231101,173800,63530203,169,169,169,169,0
|
|
20231101,173700,63530203,169,169,169,169,0
|
|
20231101,173600,63530203,169,169,169,169,0
|
|
20231101,173500,63530203,169,169,169,169,0
|
|
20231101,173400,63530203,169,169,169,169,0
|
|
20231101,173300,63530203,169,169,169,169,0
|
|
20231101,173200,63530203,169,169,169,169,0
|
|
20231101,173100,63530203,169,169,169,169,0
|
|
20231101,173000,63530203,169,169,169,169,0
|
|
20231101,172900,63530203,169,169,169,169,0
|
|
20231101,172800,63530203,169,169,169,169,0
|
|
20231101,172700,63530203,169,169,169,169,0
|
|
20231101,172600,63530203,169,169,169,169,0
|
|
20231101,172500,63530203,169,169,169,169,0
|
|
20231101,172400,63530203,169,169,169,169,0
|
|
20231101,172300,63530203,169,169,169,169,0
|
|
20231101,172200,63530203,169,169,169,169,0
|
|
20231101,172100,63530203,169,169,169,169,0
|
|
20231101,172000,63530203,169,169,169,169,207
|
|
20231101,171900,63530203,169,169,169,169,0
|
|
20231101,171800,63530203,169,169,169,169,0
|
|
20231101,171700,63530203,169,169,169,169,0
|
|
20231101,171600,63530203,169,169,169,169,0
|
|
20231101,171500,63530203,169,169,169,169,0
|
|
20231101,171400,63530203,169,169,169,169,0
|
|
20231101,171300,63530203,169,169,169,169,0
|
|
20231101,171200,63530203,169,169,169,169,0
|
|
20231101,171100,63530203,169,169,169,169,0
|
|
20231101,171000,63530203,169,169,169,169,0
|
|
20231101,170900,63530203,169,169,169,169,0
|
|
20231101,170800,63530203,169,169,169,169,0
|
|
20231101,170700,63530203,169,169,169,169,0
|
|
20231101,170600,63530203,169,169,169,169,0
|
|
20231101,170500,63530203,169,169,169,169,0
|
|
20231101,170400,63530203,169,169,169,169,0
|
|
20231101,170300,63530203,169,169,169,169,0
|
|
20231101,170200,63530203,169,169,169,169,0
|
|
20231101,170100,63530203,169,169,169,169,0
|
|
20231101,170000,63530203,169,169,169,169,0
|
|
20231101,165900,63530203,169,169,169,169,0
|
|
20231101,165800,63530203,169,169,169,169,0
|
|
20231101,165700,63530203,169,169,169,169,0
|
|
20231101,165600,63530203,169,169,169,169,0
|
|
20231101,165500,63530203,169,169,169,169,0
|
|
20231101,165400,63530203,169,169,169,169,0
|
|
20231101,165300,63530203,169,169,169,169,0
|
|
20231101,165200,63530203,169,169,169,169,0
|
|
20231101,165100,63530203,169,169,169,169,0
|
|
20231101,165000,63530203,169,169,169,169,207
|
|
20231101,164900,63530203,169,169,169,169,0
|
|
20231101,164800,63530203,169,169,169,169,0
|
|
20231101,164700,63530203,169,169,169,169,0
|
|
20231101,164600,63530203,169,169,169,169,0
|
|
20231101,164500,63530203,169,169,169,169,0
|
|
20231101,164400,63530203,169,169,169,169,0
|
|
20231101,164300,63530203,169,169,169,169,0
|
|
20231101,164200,63530203,169,169,169,169,0
|
|
20231101,164100,63530203,169,169,169,169,0
|
|
20231101,164000,63530203,169,169,169,169,0
|
|
20231101,163900,63530203,169,169,169,169,0
|
|
20231101,163800,63530203,169,169,169,169,0
|
|
20231101,163700,63530203,169,169,169,169,0
|
|
20231101,163600,63530203,169,169,169,169,0
|
|
20231101,163500,63530203,169,169,169,169,0
|
|
20231101,163400,63530203,169,169,169,169,0
|
|
20231101,163300,63530203,169,169,169,169,0
|
|
20231101,163200,63530203,169,169,169,169,0
|
|
20231101,163100,63530203,169,169,169,169,0
|
|
20231101,163000,63530203,169,169,169,169,0
|
|
20231101,162900,63530203,169,169,169,169,0
|
|
20231101,162800,63530203,169,169,169,169,0
|
|
20231101,162700,63530203,169,169,169,169,0
|
|
20231101,162600,63530203,169,169,169,169,0
|
|
20231101,162500,63530203,169,169,169,169,0
|
|
20231101,162400,63530203,169,169,169,169,0
|
|
20231101,162300,63530203,169,169,169,169,0
|
|
20231101,162200,63530203,169,169,169,169,0
|
|
20231101,162100,63530203,169,169,169,169,0
|
|
20231101,162000,63530203,169,169,169,169,207
|
|
20231101,161900,63530203,169,169,169,169,0
|
|
20231101,161800,63530203,169,169,169,169,0
|
|
20231101,161700,63530203,169,169,169,169,0
|
|
20231101,161600,63530203,169,169,169,169,0
|
|
20231101,161500,63530203,169,169,169,169,0
|
|
20231101,161400,63530203,169,169,169,169,0
|
|
20231101,161300,63530203,169,169,169,169,0
|
|
20231101,161200,63530203,169,169,169,169,0
|
|
20231101,161100,63530203,169,169,169,169,0
|
|
20231101,161000,63530203,169,169,169,169,0
|
|
20231101,160900,63530203,169,169,169,169,0
|
|
20231101,160800,63530203,169,169,169,169,0
|
|
20231101,160700,63530203,169,169,169,169,0
|
|
20231101,160600,63530203,169,169,169,169,0
|
|
20231101,160500,63530203,169,169,169,169,0
|
|
20231101,160400,63530203,169,169,169,169,0
|
|
20231101,160300,63530203,169,169,169,169,0
|
|
20231101,160200,63530203,169,169,169,169,0
|
|
20231101,160100,63530203,169,169,169,169,0
|
|
20231101,160000,63530203,169,169,169,169,0
|
|
20231101,155900,63530203,169,169,169,169,0
|
|
20231101,155800,63530203,169,169,169,169,0
|
|
20231101,155700,63530203,169,169,169,169,0
|
|
20231101,155600,63530203,169,169,169,169,0
|
|
20231101,155500,63530203,169,169,169,169,0
|
|
20231101,155400,63530203,169,169,169,169,0
|
|
20231101,155300,63530203,169,169,169,169,0
|
|
20231101,155200,63530203,169,169,169,169,0
|
|
20231101,155100,63530203,169,169,169,169,0
|
|
20231101,155000,63530203,169,169,169,169,207
|
|
20231101,154900,63530203,169,169,169,169,0
|
|
20231101,154800,63530203,169,169,169,169,0
|
|
20231101,154700,63530203,169,169,169,169,0
|
|
20231101,154600,63530203,169,169,169,169,0
|
|
20231101,154500,63530203,169,169,169,169,0
|
|
20231101,154400,63530203,169,169,169,169,0
|
|
20231101,154300,63530203,169,169,169,169,0
|
|
20231101,154200,63530203,169,169,169,169,0
|
|
20231101,154100,63530203,169,169,169,169,0
|
|
20231101,154000,63530203,169,169,169,169,0
|
|
20231101,153900,63530203,169,169,169,169,0
|
|
20231101,153800,63530203,169,169,169,169,0
|
|
20231101,153700,63530203,169,169,169,169,0
|
|
20231101,153600,63530203,169,169,169,169,0
|
|
20231101,153500,63530203,169,169,169,169,0
|
|
20231101,153400,63530203,169,169,169,169,0
|
|
20231101,153300,63530203,169,169,169,169,0
|
|
20231101,153200,63530203,169,169,169,169,0
|
|
20231101,153100,63530203,169,169,169,169,0
|
|
20231101,153000,63530203,169,169,169,169,207
|
|
20231101,152900,63495220,168,168,168,168,0
|
|
20231101,152800,63495220,168,168,168,168,0
|
|
20231101,152700,63495220,168,168,168,168,0
|
|
20231101,152600,63495220,168,168,168,168,0
|
|
20231101,152500,63495220,168,168,168,168,0
|
|
20231101,152400,63495220,168,168,168,168,0
|
|
20231101,152300,63495220,168,168,168,168,0
|
|
20231101,152200,63495220,168,168,168,168,0
|
|
20231101,152100,63495220,168,168,168,168,0
|
|
20231101,152000,63495220,168,168,168,168,0
|
|
20231101,151900,63495220,168,169,169,168,110
|
|
20231101,151800,63476650,169,169,169,169,237
|
|
20231101,151700,63436597,169,167,169,166,4918
|
|
20231101,151600,62618093,167,167,167,167,1000
|
|
20231101,151500,62451093,167,167,167,167,109
|
|
20231101,151400,62432890,167,167,167,167,1095
|
|
20231101,151300,62250025,168,168,168,168,0
|
|
20231101,151200,62250025,168,168,168,168,263
|
|
20231101,151100,62205841,168,169,169,168,5762
|
|
20231101,151000,61237780,169,169,169,168,1293
|
|
20231101,150900,61020446,169,169,169,169,110
|
|
20231101,150800,61001856,169,169,169,169,100
|
|
20231101,150700,60984956,169,169,169,169,100
|
|
20231101,150600,60968056,169,169,169,169,111
|
|
20231101,150500,60949297,169,169,169,169,352
|
|
20231101,150400,60889809,169,169,169,169,165
|
|
20231101,150300,60861924,169,169,169,168,151
|
|
20231101,150200,60836420,169,169,169,169,30
|
|
20231101,150100,60831350,169,169,169,169,0
|
|
20231101,150000,60831350,169,169,169,169,0
|
|
20231101,145900,60831350,169,169,169,169,0
|
|
20231101,145800,60831350,169,169,169,169,58
|
|
20231101,145700,60821548,169,169,169,169,58
|
|
20231101,145600,60811746,168,168,168,168,38
|
|
20231101,145500,60805362,169,169,169,169,1317
|
|
20231101,145400,60582789,168,168,169,168,2411
|
|
20231101,145300,60176424,168,169,169,168,1017
|
|
20231101,145200,60005551,169,169,169,169,55
|
|
20231101,145100,59996256,169,169,169,169,80
|
|
20231101,145000,59982736,169,169,169,169,109
|
|
20231101,144900,59964315,169,169,169,169,710
|
|
20231101,144800,59844325,169,169,169,169,2
|
|
20231101,144700,59843987,169,169,169,169,0
|
|
20231101,144600,59843987,169,169,169,169,0
|
|
20231101,144500,59843987,169,169,169,169,0
|
|
20231101,144400,59843987,169,169,169,169,30
|
|
20231101,144300,59838917,169,169,169,169,85
|
|
20231101,144200,59824552,169,169,169,169,879
|
|
20231101,144100,59676001,169,169,169,169,85
|
|
20231101,144000,59661636,169,169,169,169,105
|
|
20231101,143900,59643891,169,169,169,169,63
|
|
20231101,143800,59633244,169,169,169,169,102
|
|
20231101,143700,59616006,169,168,169,166,15857
|
|
20231101,143600,56965278,168,168,168,168,732
|
|
20231101,143500,56842302,168,168,168,168,973
|
|
20231101,143400,56678838,168,168,168,168,3
|
|
20231101,143300,56678334,167,167,167,167,40000
|
|
20231101,143200,49998334,167,168,168,167,518
|
|
20231101,143100,49911764,168,168,168,168,1000
|
|
20231101,143000,49743764,169,169,169,169,0
|
|
20231101,142900,49743764,169,169,169,169,1016
|
|
20231101,142800,49572060,169,169,169,169,0
|
|
20231101,142700,49572060,169,169,169,169,0
|
|
20231101,142600,49572060,169,169,169,169,1575
|
|
20231101,142500,49305885,169,169,169,169,137
|
|
20231101,142400,49282732,169,169,169,167,1120
|
|
20231101,142300,49095031,169,169,169,169,77
|
|
20231101,142200,49082018,169,169,169,169,91
|
|
20231101,142100,49066639,169,169,169,169,1
|
|
20231101,142000,49066470,168,168,168,168,0
|
|
20231101,141900,49066470,168,168,168,168,0
|
|
20231101,141800,49066470,168,168,168,168,0
|
|
20231101,141700,49066470,168,168,168,168,1163
|
|
20231101,141600,48871086,168,168,168,168,837
|
|
20231101,141500,48730470,169,169,169,169,0
|
|
20231101,141400,48730470,169,169,169,169,0
|
|
20231101,141300,48730470,169,169,169,169,15008
|
|
20231101,141200,46194118,168,168,168,168,2792
|
|
20231101,141100,45725062,168,168,168,168,208
|
|
20231101,141000,45690118,169,169,169,169,60
|
|
20231101,140900,45679978,169,169,169,169,5204
|
|
20231101,140800,44800502,169,169,169,169,100
|
|
20231101,140700,44783602,168,168,168,168,4480
|
|
20231101,140600,44030962,168,168,168,168,100
|
|
20231101,140500,44014162,168,168,168,168,163
|
|
20231101,140400,43986778,168,168,168,168,2400
|
|
20231101,140300,43583578,169,169,169,169,0
|
|
20231101,140200,43583578,169,169,169,169,0
|
|
20231101,140100,43583578,169,169,169,169,0
|
|
20231101,140000,43583578,169,169,169,169,0
|
|
20231101,135900,43583578,169,169,169,169,0
|
|
20231101,135800,43583578,169,169,169,169,0
|
|
20231101,135700,43583578,169,169,169,169,10
|
|
20231101,135600,43581888,169,169,169,169,544
|
|
20231101,135500,43489952,169,169,169,169,0
|
|
20231101,135400,43489952,169,169,169,169,0
|
|
20231101,135300,43489952,169,169,169,169,0
|
|
20231101,135200,43489952,169,168,169,168,101
|
|
20231101,135100,43472983,169,169,169,169,0
|
|
20231101,135000,43472983,169,169,169,169,83
|
|
20231101,134900,43458956,169,169,169,169,180
|
|
20231101,134800,43428536,169,169,169,169,73
|
|
20231101,134700,43416199,169,169,169,169,50
|
|
20231101,134600,43407749,169,169,169,169,55
|
|
20231101,134500,43398454,169,169,169,169,45
|
|
20231101,134400,43390849,169,169,169,169,86
|
|
20231101,134300,43376315,169,169,169,169,25
|
|
20231101,134200,43372090,169,169,169,169,39
|
|
20231101,134100,43365499,169,169,169,169,35
|
|
20231101,134000,43359584,169,169,169,169,75
|
|
20231101,133900,43346909,169,169,169,169,28
|
|
20231101,133800,43342177,168,168,168,168,0
|
|
20231101,133700,43342177,168,168,168,168,0
|
|
20231101,133600,43342177,168,168,168,168,760
|
|
20231101,133500,43214497,169,169,169,169,0
|
|
20231101,133400,43214497,169,169,169,169,100
|
|
20231101,133300,43197597,169,169,169,169,200
|
|
20231101,133200,43163797,168,168,168,168,0
|
|
20231101,133100,43163797,168,168,168,168,0
|
|
20231101,133000,43163797,168,168,168,168,500
|
|
20231101,132900,43079797,168,168,168,168,0
|
|
20231101,132800,43079797,168,168,168,168,0
|
|
20231101,132700,43079797,168,168,168,168,0
|
|
20231101,132600,43079797,168,168,168,168,0
|
|
20231101,132500,43079797,168,168,168,168,0
|
|
20231101,132400,43079797,168,168,168,168,0
|
|
20231101,132300,43079797,168,168,168,168,0
|
|
20231101,132200,43079797,168,168,168,168,100
|
|
20231101,132100,43062997,168,168,168,168,0
|
|
20231101,132000,43062997,168,168,168,168,0
|
|
20231101,131900,43062997,168,168,168,168,0
|
|
20231101,131800,43062997,168,168,168,168,0
|
|
20231101,131700,43062997,168,168,168,168,0
|
|
20231101,131600,43062997,168,168,168,168,0
|
|
20231101,131500,43062997,168,168,168,168,0
|
|
20231101,131400,43062997,168,168,168,168,4793
|
|
20231101,131300,42257773,168,168,168,168,15
|
|
20231101,131200,42255253,168,168,168,168,5999
|
|
20231101,131100,41247421,168,168,168,168,0
|
|
20231101,131000,41247421,168,168,168,168,0
|
|
20231101,130900,41247421,168,168,168,168,23970
|
|
20231101,130800,37220461,168,168,168,168,0
|
|
20231101,130700,37220461,168,168,168,168,0
|
|
20231101,130600,37220461,168,168,168,168,200
|
|
20231101,130500,37186861,168,168,168,168,239
|
|
20231101,130400,37146709,168,168,168,168,5
|
|
20231101,130300,37145869,168,168,168,168,120
|
|
20231101,130200,37125709,168,168,168,168,15
|
|
20231101,130100,37123189,168,168,168,168,2
|
|
20231101,130000,37122853,168,168,168,168,15
|
|
20231101,125900,37120333,168,168,168,168,25
|
|
20231101,125800,37116133,168,168,168,168,75
|
|
20231101,125700,37103533,168,168,168,168,44
|
|
20231101,125600,37096141,168,168,168,168,14
|
|
20231101,125500,37093789,168,168,168,168,214
|
|
20231101,125400,37057837,168,168,168,168,14
|
|
20231101,125300,37055485,168,168,168,168,0
|
|
20231101,125200,37055485,168,168,168,168,1955
|
|
20231101,125100,36727045,168,168,168,168,1
|
|
20231101,125000,36726877,168,168,168,168,2020
|
|
20231101,124900,36387517,167,167,167,167,0
|
|
20231101,124800,36387517,167,167,167,167,0
|
|
20231101,124700,36387517,167,167,167,167,0
|
|
20231101,124600,36387517,167,167,167,167,0
|
|
20231101,124500,36387517,167,167,167,167,0
|
|
20231101,124400,36387517,167,167,167,167,1
|
|
20231101,124300,36387350,167,167,167,167,0
|
|
20231101,124200,36387350,167,167,167,167,0
|
|
20231101,124100,36387350,167,167,167,167,0
|
|
20231101,124000,36387350,167,167,167,167,0
|
|
20231101,123900,36387350,167,167,167,167,0
|
|
20231101,123800,36387350,167,167,167,167,0
|
|
20231101,123700,36387350,167,167,167,167,0
|
|
20231101,123600,36387350,167,167,167,167,148
|
|
20231101,123500,36362634,167,167,167,167,0
|
|
20231101,123400,36362634,167,167,167,167,0
|
|
20231101,123300,36362634,167,167,167,167,0
|
|
20231101,123200,36362634,167,167,167,167,0
|
|
20231101,123100,36362634,167,167,167,167,0
|
|
20231101,123000,36362634,167,167,167,167,0
|
|
20231101,122900,36362634,167,167,167,167,0
|
|
20231101,122800,36362634,167,167,167,167,0
|
|
20231101,122700,36362634,167,167,167,167,900
|
|
20231101,122600,36212334,168,168,168,168,0
|
|
20231101,122500,36212334,168,168,168,168,160
|
|
20231101,122400,36185454,168,168,168,168,700
|
|
20231101,122300,36067854,169,169,169,169,0
|
|
20231101,122200,36067854,169,169,169,169,0
|
|
20231101,122100,36067854,169,169,169,169,10
|
|
20231101,122000,36066164,169,169,169,169,50
|
|
20231101,121900,36057714,168,168,168,168,0
|
|
20231101,121800,36057714,168,168,168,168,0
|
|
20231101,121700,36057714,168,168,168,168,1000
|
|
20231101,121600,35889714,168,168,168,168,50
|
|
20231101,121500,35881314,168,168,168,168,1000
|
|
20231101,121400,35713314,169,169,169,169,0
|
|
20231101,121300,35713314,169,169,169,169,100
|
|
20231101,121200,35696414,169,169,169,169,0
|
|
20231101,121100,35696414,169,169,169,169,0
|
|
20231101,121000,35696414,169,169,169,169,0
|
|
20231101,120900,35696414,169,169,169,169,0
|
|
20231101,120800,35696414,169,169,169,169,3
|
|
20231101,120700,35695907,168,168,168,168,0
|
|
20231101,120600,35695907,168,168,168,168,0
|
|
20231101,120500,35695907,168,168,168,168,50
|
|
20231101,120400,35687507,168,168,168,168,0
|
|
20231101,120300,35687507,168,168,168,168,1
|
|
20231101,120200,35687339,168,168,168,168,2
|
|
20231101,120100,35687003,169,169,169,169,0
|
|
20231101,120000,35687003,169,169,169,169,10
|
|
20231101,115900,35685313,168,168,168,168,0
|
|
20231101,115800,35685313,168,168,168,168,0
|
|
20231101,115700,35685313,168,168,168,168,0
|
|
20231101,115600,35685313,168,168,168,168,0
|
|
20231101,115500,35685313,168,168,168,168,0
|
|
20231101,115400,35685313,168,168,168,168,15
|
|
20231101,115300,35682793,169,169,169,169,1
|
|
20231101,115200,35682624,169,169,169,169,0
|
|
20231101,115100,35682624,169,169,169,169,0
|
|
20231101,115000,35682624,169,169,169,169,0
|
|
20231101,114900,35682624,169,169,169,169,0
|
|
20231101,114800,35682624,169,169,169,169,66
|
|
20231101,114700,35671470,169,169,169,169,4
|
|
20231101,114600,35670794,169,169,169,169,60
|
|
20231101,114500,35660654,169,169,169,169,48
|
|
20231101,114400,35652542,169,169,169,169,0
|
|
20231101,114300,35652542,169,169,169,169,0
|
|
20231101,114200,35652542,169,169,169,169,0
|
|
20231101,114100,35652542,169,169,169,169,1
|
|
20231101,114000,35652373,169,169,169,169,1498
|
|
20231101,113900,35399211,169,169,169,169,200
|
|
20231101,113800,35365411,169,169,169,169,123
|
|
20231101,113700,35344624,169,169,169,169,0
|
|
20231101,113600,35344624,169,169,169,169,0
|
|
20231101,113500,35344624,169,169,169,169,0
|
|
20231101,113400,35344624,169,169,169,169,0
|
|
20231101,113300,35344624,169,169,169,169,65
|
|
20231101,113200,35333639,169,169,169,169,1
|
|
20231101,113100,35333470,168,168,168,168,0
|
|
20231101,113000,35333470,168,168,168,168,0
|
|
20231101,112900,35333470,168,168,168,168,1000
|
|
20231101,112800,35165470,169,169,169,169,72
|
|
20231101,112700,35153302,169,169,169,169,0
|
|
20231101,112600,35153302,169,169,169,169,54
|
|
20231101,112500,35144176,169,169,169,169,0
|
|
20231101,112400,35144176,169,169,169,169,2958
|
|
20231101,112300,34644274,169,169,169,169,10
|
|
20231101,112200,34642584,169,169,169,169,0
|
|
20231101,112100,34642584,169,169,169,169,0
|
|
20231101,112000,34642584,169,169,169,169,0
|
|
20231101,111900,34642584,169,169,169,169,58
|
|
20231101,111800,34632782,169,169,169,169,0
|
|
20231101,111700,34632782,169,169,169,169,0
|
|
20231101,111600,34632782,169,169,169,169,0
|
|
20231101,111500,34632782,169,168,169,168,8
|
|
20231101,111400,34631432,167,167,167,167,0
|
|
20231101,111300,34631432,167,167,167,167,0
|
|
20231101,111200,34631432,167,167,167,167,0
|
|
20231101,111100,34631432,167,167,167,167,0
|
|
20231101,111000,34631432,167,167,167,167,0
|
|
20231101,110900,34631432,167,167,167,167,0
|
|
20231101,110800,34631432,167,167,167,167,0
|
|
20231101,110700,34631432,167,167,167,167,0
|
|
20231101,110600,34631432,167,167,167,167,0
|
|
20231101,110500,34631432,167,167,167,167,0
|
|
20231101,110400,34631432,167,167,167,167,0
|
|
20231101,110300,34631432,167,167,167,167,0
|
|
20231101,110200,34631432,167,167,167,167,0
|
|
20231101,110100,34631432,167,167,167,167,0
|
|
20231101,110000,34631432,167,167,167,167,0
|
|
20231101,105900,34631432,167,167,167,167,0
|
|
20231101,105800,34631432,167,167,167,167,0
|
|
20231101,105700,34631432,167,167,167,167,0
|
|
20231101,105600,34631432,167,167,167,167,0
|
|
20231101,105500,34631432,167,167,167,167,0
|
|
20231101,105400,34631432,167,167,167,167,500
|
|
20231101,105300,34547932,167,167,167,167,0
|
|
20231101,105200,34547932,167,167,167,167,0
|
|
20231101,105100,34547932,167,167,167,167,34
|
|
20231101,105000,34542254,167,167,167,167,0
|
|
20231101,104900,34542254,167,167,167,167,0
|
|
20231101,104800,34542254,167,168,168,167,4444
|
|
20231101,104700,33799665,168,168,168,168,0
|
|
20231101,104600,33799665,168,168,168,168,0
|
|
20231101,104500,33799665,168,168,168,168,10
|
|
20231101,104400,33797985,169,169,169,169,12
|
|
20231101,104300,33795957,169,169,169,169,0
|
|
20231101,104200,33795957,169,169,169,169,0
|
|
20231101,104100,33795957,169,169,169,169,0
|
|
20231101,104000,33795957,169,169,169,169,0
|
|
20231101,103900,33795957,169,169,169,169,35
|
|
20231101,103800,33790042,169,169,169,169,36
|
|
20231101,103700,33783958,169,169,169,169,18
|
|
20231101,103600,33780916,169,169,169,169,1662
|
|
20231101,103500,33500038,169,169,169,169,10
|
|
20231101,103400,33498348,169,169,169,169,34
|
|
20231101,103300,33492602,169,169,169,169,0
|
|
20231101,103200,33492602,169,169,169,169,0
|
|
20231101,103100,33492602,169,169,169,169,5000
|
|
20231101,103000,32647602,169,169,169,169,0
|
|
20231101,102900,32647602,169,169,169,169,5132
|
|
20231101,102800,31780294,169,169,169,169,0
|
|
20231101,102700,31780294,169,169,169,169,87
|
|
20231101,102600,31765591,169,169,169,169,0
|
|
20231101,102500,31765591,169,169,169,169,36
|
|
20231101,102400,31759507,169,169,169,169,46
|
|
20231101,102300,31751733,169,169,169,169,0
|
|
20231101,102200,31751733,169,169,169,169,101
|
|
20231101,102100,31734664,169,169,169,169,0
|
|
20231101,102000,31734664,169,169,169,167,1078
|
|
20231101,101900,31553884,169,169,169,169,37
|
|
20231101,101800,31547631,169,169,169,169,1
|
|
20231101,101700,31547462,168,168,168,168,0
|
|
20231101,101600,31547462,168,168,168,168,1
|
|
20231101,101500,31547294,169,169,169,169,54
|
|
20231101,101400,31538168,169,169,169,169,36
|
|
20231101,101300,31532084,169,169,169,169,0
|
|
20231101,101200,31532084,169,169,169,169,21
|
|
20231101,101100,31528535,169,169,169,169,528
|
|
20231101,101000,31439303,169,169,169,169,1
|
|
20231101,100900,31439134,169,169,169,169,43
|
|
20231101,100800,31431867,169,169,169,169,0
|
|
20231101,100700,31431867,169,169,169,169,0
|
|
20231101,100600,31431867,169,169,169,169,54
|
|
20231101,100500,31422741,169,169,169,169,36
|
|
20231101,100400,31416657,167,167,167,167,0
|
|
20231101,100300,31416657,167,167,167,167,0
|
|
20231101,100200,31416657,167,167,167,167,0
|
|
20231101,100100,31416657,167,168,168,167,1045
|
|
20231101,100000,31241292,169,169,169,169,89
|
|
20231101,095900,31226251,169,169,169,169,36
|
|
20231101,095800,31220167,169,169,169,169,54
|
|
20231101,095700,31211041,169,169,169,169,18
|
|
20231101,095600,31207999,169,169,169,169,2
|
|
20231101,095500,31207661,169,169,169,169,44
|
|
20231101,095400,31200225,169,169,169,169,12
|
|
20231101,095300,31198197,169,169,169,169,986
|
|
20231101,095200,31031563,169,169,169,169,24
|
|
20231101,095100,31027507,169,169,169,169,0
|
|
20231101,095000,31027507,169,169,169,169,0
|
|
20231101,094900,31027507,169,169,169,169,80
|
|
20231101,094800,31013987,169,169,169,169,55
|
|
20231101,094700,31004692,169,169,169,169,10
|
|
20231101,094600,31003002,168,168,168,168,5
|
|
20231101,094500,31002162,169,169,169,169,0
|
|
20231101,094400,31002162,169,169,169,169,3
|
|
20231101,094300,31001655,169,169,169,169,7
|
|
20231101,094200,31000472,169,169,169,169,100
|
|
20231101,094100,30983572,169,169,169,169,0
|
|
20231101,094000,30983572,169,169,169,169,5
|
|
20231101,093900,30982727,170,170,170,170,0
|
|
20231101,093800,30982727,170,169,170,169,6533
|
|
20231101,093700,29878649,169,169,169,169,21
|
|
20231101,093600,29875100,169,168,169,168,12
|
|
20231101,093500,29873081,169,169,169,169,6
|
|
20231101,093400,29872067,169,169,169,169,0
|
|
20231101,093300,29872067,169,169,169,169,0
|
|
20231101,093200,29872067,169,169,169,169,0
|
|
20231101,093100,29872067,169,169,169,168,902
|
|
20231101,093000,29720529,168,168,168,168,18
|
|
20231101,092900,29717505,168,168,168,168,0
|
|
20231101,092800,29717505,168,168,168,168,1
|
|
20231101,092700,29717337,169,169,169,169,51
|
|
20231101,092600,29708718,169,168,169,168,2159
|
|
20231101,092500,29346003,168,169,169,168,33507
|
|
20231101,092400,23683321,168,168,168,168,72
|
|
20231101,092300,23671225,168,168,168,168,162
|
|
20231101,092200,23644009,169,169,169,169,0
|
|
20231101,092100,23644009,169,169,169,169,0
|
|
20231101,092000,23644009,169,169,169,169,77
|
|
20231101,091900,23630996,169,168,169,168,2081
|
|
20231101,091800,23281382,169,168,169,168,201
|
|
20231101,091700,23247414,169,168,169,168,210
|
|
20231101,091600,23212124,169,169,169,169,0
|
|
20231101,091500,23212124,169,168,169,168,62
|
|
20231101,091400,23201678,168,169,169,168,2355
|
|
20231101,091300,22805843,169,169,169,168,56
|
|
20231101,091200,22796380,169,168,169,167,4262
|
|
20231101,091100,22081856,169,168,169,167,9815
|
|
20231101,091000,20437894,167,163,168,163,86036
|
|
20231101,090900,6080180,166,166,166,163,6425
|
|
20231101,090800,5027634,166,164,166,163,7185
|
|
20231101,090700,3849734,165,165,165,165,36
|
|
20231101,090600,3843794,164,164,164,164,0
|
|
20231101,090500,3843794,164,164,164,164,1
|
|
20231101,090400,3843630,164,164,164,164,6160
|
|
20231101,090300,2833390,164,164,164,164,0
|
|
20231101,090200,2833390,164,164,164,164,2
|
|
20231101,090100,2833062,164,163,164,163,36
|
|
20231101,090000,2827184,163,162,163,162,17430
|