652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194900,66806034,171,171,171,171,2248
|
|
20231102,194800,66806034,171,171,171,171,0
|
|
20231102,194700,66806034,171,171,171,171,0
|
|
20231102,194600,66806034,171,171,171,171,0
|
|
20231102,194500,66806034,171,171,171,171,0
|
|
20231102,194400,66806034,171,171,171,171,0
|
|
20231102,194300,66806034,171,171,171,171,0
|
|
20231102,194200,66806034,171,171,171,171,0
|
|
20231102,194100,66806034,171,171,171,171,0
|
|
20231102,194000,66806034,171,171,171,171,0
|
|
20231102,193900,66806034,171,171,171,171,0
|
|
20231102,193800,66806034,171,171,171,171,0
|
|
20231102,193700,66806034,171,171,171,171,0
|
|
20231102,193600,66806034,171,171,171,171,0
|
|
20231102,193500,66806034,171,171,171,171,0
|
|
20231102,193400,66806034,171,171,171,171,0
|
|
20231102,193300,66806034,171,171,171,171,0
|
|
20231102,193200,66806034,171,171,171,171,0
|
|
20231102,193100,66806034,171,171,171,171,0
|
|
20231102,193000,66806034,171,171,171,171,0
|
|
20231102,192900,66806034,171,171,171,171,0
|
|
20231102,192800,66806034,171,171,171,171,0
|
|
20231102,192700,66806034,171,171,171,171,0
|
|
20231102,192600,66806034,171,171,171,171,0
|
|
20231102,192500,66806034,171,171,171,171,0
|
|
20231102,192400,66806034,171,171,171,171,0
|
|
20231102,192300,66806034,171,171,171,171,0
|
|
20231102,192200,66806034,171,171,171,171,0
|
|
20231102,192100,66806034,171,171,171,171,0
|
|
20231102,192000,66806034,171,171,171,171,0
|
|
20231102,191900,66806034,171,171,171,171,2248
|
|
20231102,191800,66806034,171,171,171,171,0
|
|
20231102,191700,66806034,171,171,171,171,0
|
|
20231102,191600,66806034,171,171,171,171,0
|
|
20231102,191500,66806034,171,171,171,171,0
|
|
20231102,191400,66806034,171,171,171,171,0
|
|
20231102,191300,66806034,171,171,171,171,0
|
|
20231102,191200,66806034,171,171,171,171,0
|
|
20231102,191100,66806034,171,171,171,171,0
|
|
20231102,191000,66806034,171,171,171,171,0
|
|
20231102,190900,66806034,171,171,171,171,0
|
|
20231102,190800,66806034,171,171,171,171,0
|
|
20231102,190700,66806034,171,171,171,171,0
|
|
20231102,190600,66806034,171,171,171,171,0
|
|
20231102,190500,66806034,171,171,171,171,0
|
|
20231102,190400,66806034,171,171,171,171,0
|
|
20231102,190300,66806034,171,171,171,171,0
|
|
20231102,190200,66806034,171,171,171,171,0
|
|
20231102,190100,66806034,171,171,171,171,0
|
|
20231102,190000,66806034,171,171,171,171,0
|
|
20231102,185900,66806034,171,171,171,171,0
|
|
20231102,185800,66806034,171,171,171,171,0
|
|
20231102,185700,66806034,171,171,171,171,0
|
|
20231102,185600,66806034,171,171,171,171,0
|
|
20231102,185500,66806034,171,171,171,171,0
|
|
20231102,185400,66806034,171,171,171,171,0
|
|
20231102,185300,66806034,171,171,171,171,0
|
|
20231102,185200,66806034,171,171,171,171,0
|
|
20231102,185100,66806034,171,171,171,171,0
|
|
20231102,185000,66806034,171,171,171,171,0
|
|
20231102,184900,66806034,171,171,171,171,2248
|
|
20231102,184800,66806034,171,171,171,171,0
|
|
20231102,184700,66806034,171,171,171,171,0
|
|
20231102,184600,66806034,171,171,171,171,0
|
|
20231102,184500,66806034,171,171,171,171,0
|
|
20231102,184400,66806034,171,171,171,171,0
|
|
20231102,184300,66806034,171,171,171,171,0
|
|
20231102,184200,66806034,171,171,171,171,0
|
|
20231102,184100,66806034,171,171,171,171,0
|
|
20231102,184000,66806034,171,171,171,171,0
|
|
20231102,183900,66806034,171,171,171,171,0
|
|
20231102,183800,66806034,171,171,171,171,0
|
|
20231102,183700,66806034,171,171,171,171,0
|
|
20231102,183600,66806034,171,171,171,171,0
|
|
20231102,183500,66806034,171,171,171,171,0
|
|
20231102,183400,66806034,171,171,171,171,0
|
|
20231102,183300,66806034,171,171,171,171,0
|
|
20231102,183200,66806034,171,171,171,171,0
|
|
20231102,183100,66806034,171,171,171,171,0
|
|
20231102,183000,66806034,171,171,171,171,0
|
|
20231102,182900,66806034,171,171,171,171,0
|
|
20231102,182800,66806034,171,171,171,171,0
|
|
20231102,182700,66806034,171,171,171,171,0
|
|
20231102,182600,66806034,171,171,171,171,0
|
|
20231102,182500,66806034,171,171,171,171,0
|
|
20231102,182400,66806034,171,171,171,171,0
|
|
20231102,182300,66806034,171,171,171,171,0
|
|
20231102,182200,66806034,171,171,171,171,0
|
|
20231102,182100,66806034,171,171,171,171,0
|
|
20231102,182000,66806034,171,171,171,171,0
|
|
20231102,181900,66806034,171,171,171,171,2248
|
|
20231102,181800,66806034,171,171,171,171,0
|
|
20231102,181700,66806034,171,171,171,171,0
|
|
20231102,181600,66806034,171,171,171,171,0
|
|
20231102,181500,66806034,171,171,171,171,0
|
|
20231102,181400,66806034,171,171,171,171,0
|
|
20231102,181300,66806034,171,171,171,171,0
|
|
20231102,181200,66806034,171,171,171,171,0
|
|
20231102,181100,66806034,171,171,171,171,0
|
|
20231102,181000,66806034,171,171,171,171,0
|
|
20231102,180900,66806034,171,171,171,171,0
|
|
20231102,180800,66806034,171,171,171,171,0
|
|
20231102,180700,66806034,171,171,171,171,0
|
|
20231102,180600,66806034,171,171,171,171,0
|
|
20231102,180500,66806034,171,171,171,171,0
|
|
20231102,180400,66806034,171,171,171,171,0
|
|
20231102,180300,66806034,171,171,171,171,0
|
|
20231102,180200,66806034,171,171,171,171,0
|
|
20231102,180100,66806034,171,171,171,171,0
|
|
20231102,180000,66806034,171,171,171,171,0
|
|
20231102,175900,66806034,171,171,171,171,0
|
|
20231102,175800,66806034,171,171,171,171,0
|
|
20231102,175700,66806034,171,171,171,171,0
|
|
20231102,175600,66806034,171,171,171,171,0
|
|
20231102,175500,66806034,171,171,171,171,0
|
|
20231102,175400,66806034,171,171,171,171,0
|
|
20231102,175300,66806034,171,171,171,171,0
|
|
20231102,175200,66806034,171,171,171,171,0
|
|
20231102,175100,66806034,171,171,171,171,0
|
|
20231102,175000,66806034,171,171,171,171,0
|
|
20231102,174900,66806034,171,171,171,171,2248
|
|
20231102,174800,66806034,171,171,171,171,0
|
|
20231102,174700,66806034,171,171,171,171,0
|
|
20231102,174600,66806034,171,171,171,171,0
|
|
20231102,174500,66806034,171,171,171,171,0
|
|
20231102,174400,66806034,171,171,171,171,0
|
|
20231102,174300,66806034,171,171,171,171,0
|
|
20231102,174200,66806034,171,171,171,171,0
|
|
20231102,174100,66806034,171,171,171,171,0
|
|
20231102,174000,66806034,171,171,171,171,0
|
|
20231102,173900,66806034,171,171,171,171,0
|
|
20231102,173800,66806034,171,171,171,171,0
|
|
20231102,173700,66806034,171,171,171,171,0
|
|
20231102,173600,66806034,171,171,171,171,0
|
|
20231102,173500,66806034,171,171,171,171,0
|
|
20231102,173400,66806034,171,171,171,171,0
|
|
20231102,173300,66806034,171,171,171,171,0
|
|
20231102,173200,66806034,171,171,171,171,0
|
|
20231102,173100,66806034,171,171,171,171,0
|
|
20231102,173000,66806034,171,171,171,171,0
|
|
20231102,172900,66806034,171,171,171,171,0
|
|
20231102,172800,66806034,171,171,171,171,0
|
|
20231102,172700,66806034,171,171,171,171,0
|
|
20231102,172600,66806034,171,171,171,171,0
|
|
20231102,172500,66806034,171,171,171,171,0
|
|
20231102,172400,66806034,171,171,171,171,0
|
|
20231102,172300,66806034,171,171,171,171,0
|
|
20231102,172200,66806034,171,171,171,171,0
|
|
20231102,172100,66806034,171,171,171,171,0
|
|
20231102,172000,66806034,171,171,171,171,0
|
|
20231102,171900,66806034,171,171,171,171,2248
|
|
20231102,171800,66806034,171,171,171,171,0
|
|
20231102,171700,66806034,171,171,171,171,0
|
|
20231102,171600,66806034,171,171,171,171,0
|
|
20231102,171500,66806034,171,171,171,171,0
|
|
20231102,171400,66806034,171,171,171,171,0
|
|
20231102,171300,66806034,171,171,171,171,0
|
|
20231102,171200,66806034,171,171,171,171,0
|
|
20231102,171100,66806034,171,171,171,171,0
|
|
20231102,171000,66806034,171,171,171,171,0
|
|
20231102,170900,66806034,171,171,171,171,0
|
|
20231102,170800,66806034,171,171,171,171,0
|
|
20231102,170700,66806034,171,171,171,171,0
|
|
20231102,170600,66806034,171,171,171,171,0
|
|
20231102,170500,66806034,171,171,171,171,0
|
|
20231102,170400,66806034,171,171,171,171,0
|
|
20231102,170300,66806034,171,171,171,171,0
|
|
20231102,170200,66806034,171,171,171,171,0
|
|
20231102,170100,66806034,171,171,171,171,0
|
|
20231102,170000,66806034,171,171,171,171,0
|
|
20231102,165900,66806034,171,171,171,171,0
|
|
20231102,165800,66806034,171,171,171,171,0
|
|
20231102,165700,66806034,171,171,171,171,0
|
|
20231102,165600,66806034,171,171,171,171,0
|
|
20231102,165500,66806034,171,171,171,171,0
|
|
20231102,165400,66806034,171,171,171,171,0
|
|
20231102,165300,66806034,171,171,171,171,0
|
|
20231102,165200,66806034,171,171,171,171,0
|
|
20231102,165100,66806034,171,171,171,171,0
|
|
20231102,165000,66806034,171,171,171,171,0
|
|
20231102,164900,66806034,171,171,171,171,2248
|
|
20231102,164800,66806034,171,171,171,171,0
|
|
20231102,164700,66806034,171,171,171,171,0
|
|
20231102,164600,66806034,171,171,171,171,0
|
|
20231102,164500,66806034,171,171,171,171,0
|
|
20231102,164400,66806034,171,171,171,171,0
|
|
20231102,164300,66806034,171,171,171,171,0
|
|
20231102,164200,66806034,171,171,171,171,0
|
|
20231102,164100,66806034,171,171,171,171,0
|
|
20231102,164000,66806034,171,171,171,171,0
|
|
20231102,163900,66806034,171,171,171,171,0
|
|
20231102,163800,66806034,171,171,171,171,0
|
|
20231102,163700,66806034,171,171,171,171,0
|
|
20231102,163600,66806034,171,171,171,171,0
|
|
20231102,163500,66806034,171,171,171,171,0
|
|
20231102,163400,66806034,171,171,171,171,0
|
|
20231102,163300,66806034,171,171,171,171,0
|
|
20231102,163200,66806034,171,171,171,171,0
|
|
20231102,163100,66806034,171,171,171,171,0
|
|
20231102,163000,66806034,171,171,171,171,0
|
|
20231102,162900,66806034,171,171,171,171,0
|
|
20231102,162800,66806034,171,171,171,171,0
|
|
20231102,162700,66806034,171,171,171,171,0
|
|
20231102,162600,66806034,171,171,171,171,0
|
|
20231102,162500,66806034,171,171,171,171,0
|
|
20231102,162400,66806034,171,171,171,171,0
|
|
20231102,162300,66806034,171,171,171,171,0
|
|
20231102,162200,66806034,171,171,171,171,0
|
|
20231102,162100,66806034,171,171,171,171,0
|
|
20231102,162000,66806034,171,171,171,171,0
|
|
20231102,161900,66806034,171,171,171,171,2248
|
|
20231102,161800,66806034,171,171,171,171,0
|
|
20231102,161700,66806034,171,171,171,171,0
|
|
20231102,161600,66806034,171,171,171,171,0
|
|
20231102,161500,66806034,171,171,171,171,0
|
|
20231102,161400,66806034,171,171,171,171,0
|
|
20231102,161300,66806034,171,171,171,171,0
|
|
20231102,161200,66806034,171,171,171,171,0
|
|
20231102,161100,66806034,171,171,171,171,0
|
|
20231102,161000,66806034,171,171,171,171,0
|
|
20231102,160900,66806034,171,171,171,171,0
|
|
20231102,160800,66806034,171,171,171,171,0
|
|
20231102,160700,66806034,171,171,171,171,0
|
|
20231102,160600,66806034,171,171,171,171,0
|
|
20231102,160500,66806034,171,171,171,171,0
|
|
20231102,160400,66806034,171,171,171,171,0
|
|
20231102,160300,66806034,171,171,171,171,0
|
|
20231102,160200,66806034,171,171,171,171,0
|
|
20231102,160100,66806034,171,171,171,171,0
|
|
20231102,160000,66806034,171,171,171,171,0
|
|
20231102,155900,66806034,171,171,171,171,0
|
|
20231102,155800,66806034,171,171,171,171,0
|
|
20231102,155700,66806034,171,171,171,171,0
|
|
20231102,155600,66806034,171,171,171,171,0
|
|
20231102,155500,66806034,171,171,171,171,0
|
|
20231102,155400,66806034,171,171,171,171,0
|
|
20231102,155300,66806034,171,171,171,171,0
|
|
20231102,155200,66806034,171,171,171,171,0
|
|
20231102,155100,66806034,171,171,171,171,0
|
|
20231102,155000,66806034,171,171,171,171,0
|
|
20231102,154900,66806034,171,171,171,171,2248
|
|
20231102,154800,66806034,171,171,171,171,0
|
|
20231102,154700,66806034,171,171,171,171,0
|
|
20231102,154600,66806034,171,171,171,171,0
|
|
20231102,154500,66806034,171,171,171,171,0
|
|
20231102,154400,66806034,171,171,171,171,0
|
|
20231102,154300,66806034,171,171,171,171,0
|
|
20231102,154200,66806034,171,171,171,171,0
|
|
20231102,154100,66806034,171,171,171,171,0
|
|
20231102,154000,66806034,171,171,171,171,0
|
|
20231102,153900,66806034,171,171,171,171,0
|
|
20231102,153800,66806034,171,171,171,171,0
|
|
20231102,153700,66806034,171,171,171,171,0
|
|
20231102,153600,66806034,171,171,171,171,0
|
|
20231102,153500,66806034,171,171,171,171,0
|
|
20231102,153400,66806034,171,171,171,171,0
|
|
20231102,153300,66806034,171,171,171,171,0
|
|
20231102,153200,66806034,171,171,171,171,0
|
|
20231102,153100,66806034,171,171,171,171,0
|
|
20231102,153000,66806034,171,171,171,171,2248
|
|
20231102,152900,66421626,172,172,172,172,0
|
|
20231102,152800,66421626,172,172,172,172,0
|
|
20231102,152700,66421626,172,172,172,172,0
|
|
20231102,152600,66421626,172,172,172,172,0
|
|
20231102,152500,66421626,172,172,172,172,0
|
|
20231102,152400,66421626,172,172,172,172,0
|
|
20231102,152300,66421626,172,172,172,172,0
|
|
20231102,152200,66421626,172,172,172,172,0
|
|
20231102,152100,66421626,172,172,172,172,0
|
|
20231102,152000,66421626,172,172,172,172,0
|
|
20231102,151900,66421626,172,172,172,172,0
|
|
20231102,151800,66421626,172,172,172,172,295
|
|
20231102,151700,66370886,171,171,171,171,547
|
|
20231102,151600,66277349,171,171,171,171,0
|
|
20231102,151500,66277349,171,171,171,171,0
|
|
20231102,151400,66277349,171,172,172,171,9000
|
|
20231102,151300,64738010,173,173,173,173,0
|
|
20231102,151200,64738010,173,173,173,173,7
|
|
20231102,151100,64736799,173,173,173,173,0
|
|
20231102,151000,64736799,173,173,173,173,0
|
|
20231102,150900,64736799,173,173,173,173,0
|
|
20231102,150800,64736799,173,173,173,173,3
|
|
20231102,150700,64736280,173,171,174,171,1420
|
|
20231102,150600,64492209,173,173,173,173,1360
|
|
20231102,150500,64256929,173,174,174,173,147
|
|
20231102,150400,64231496,174,173,174,171,6691
|
|
20231102,150300,63079042,173,173,174,171,4883
|
|
20231102,150200,62239403,174,173,174,171,10028
|
|
20231102,150100,60516104,173,173,174,173,2638
|
|
20231102,150000,60059600,174,173,174,171,4486
|
|
20231102,145900,59287895,174,173,174,171,4916
|
|
20231102,145800,58442613,174,173,174,173,1916
|
|
20231102,145700,58111095,173,173,174,171,1465
|
|
20231102,145600,57859610,174,173,174,173,2168
|
|
20231102,145500,57484427,173,173,173,173,458
|
|
20231102,145400,57405193,173,173,173,171,92
|
|
20231102,145300,57389337,171,172,173,171,118
|
|
20231102,145200,57369023,172,172,172,172,0
|
|
20231102,145100,57369023,172,172,172,172,300
|
|
20231102,145000,57317423,172,172,172,172,0
|
|
20231102,144900,57317423,172,172,172,172,194
|
|
20231102,144800,57284055,172,172,172,172,11
|
|
20231102,144700,57282163,172,172,172,172,0
|
|
20231102,144600,57282163,172,172,172,172,795
|
|
20231102,144500,57145423,173,173,173,173,15
|
|
20231102,144400,57142828,173,173,173,173,0
|
|
20231102,144300,57142828,173,173,173,173,0
|
|
20231102,144200,57142828,173,173,173,173,0
|
|
20231102,144100,57142828,173,173,173,173,0
|
|
20231102,144000,57142828,173,173,173,173,0
|
|
20231102,143900,57142828,173,173,173,173,0
|
|
20231102,143800,57142828,173,173,173,173,0
|
|
20231102,143700,57142828,173,173,173,173,0
|
|
20231102,143600,57142828,173,173,173,173,0
|
|
20231102,143500,57142828,173,173,173,173,0
|
|
20231102,143400,57142828,173,173,173,173,0
|
|
20231102,143300,57142828,173,173,173,173,0
|
|
20231102,143200,57142828,173,172,173,172,55
|
|
20231102,143100,57133314,173,173,173,173,403
|
|
20231102,143000,57063595,173,173,173,173,118
|
|
20231102,142900,57043181,173,173,173,173,150
|
|
20231102,142800,57017231,173,173,173,173,110
|
|
20231102,142700,56998201,173,173,173,173,0
|
|
20231102,142600,56998201,173,173,173,173,450
|
|
20231102,142500,56920351,173,173,173,173,1
|
|
20231102,142400,56920178,174,174,174,174,0
|
|
20231102,142300,56920178,174,174,174,174,0
|
|
20231102,142200,56920178,174,174,174,174,0
|
|
20231102,142100,56920178,174,174,174,174,0
|
|
20231102,142000,56920178,174,174,174,174,0
|
|
20231102,141900,56920178,174,174,174,174,0
|
|
20231102,141800,56920178,174,174,174,174,0
|
|
20231102,141700,56920178,174,173,174,173,3681
|
|
20231102,141600,56280782,172,172,172,172,4574
|
|
20231102,141500,55494054,172,172,172,172,2300
|
|
20231102,141400,55098454,172,172,172,172,46
|
|
20231102,141300,55090542,172,172,172,172,71
|
|
20231102,141200,55078330,172,172,172,172,0
|
|
20231102,141100,55078330,172,172,172,172,15
|
|
20231102,141000,55075750,172,172,172,172,0
|
|
20231102,140900,55075750,172,172,172,172,0
|
|
20231102,140800,55075750,172,172,172,172,3056
|
|
20231102,140700,54550118,172,172,172,172,0
|
|
20231102,140600,54550118,172,172,172,172,0
|
|
20231102,140500,54550118,172,172,172,172,0
|
|
20231102,140400,54550118,172,172,172,172,0
|
|
20231102,140300,54550118,172,172,172,172,28
|
|
20231102,140200,54545302,172,172,172,172,0
|
|
20231102,140100,54545302,172,172,172,172,30
|
|
20231102,140000,54540142,172,172,172,172,0
|
|
20231102,135900,54540142,172,172,172,172,87
|
|
20231102,135800,54525178,171,171,171,171,630
|
|
20231102,135700,54417448,171,171,171,171,0
|
|
20231102,135600,54417448,171,171,171,171,0
|
|
20231102,135500,54417448,171,172,172,171,641
|
|
20231102,135400,54307791,172,172,172,172,0
|
|
20231102,135300,54307791,172,172,172,172,0
|
|
20231102,135200,54307791,172,172,172,172,50
|
|
20231102,135100,54299191,172,172,172,172,48
|
|
20231102,135000,54290935,172,172,172,172,0
|
|
20231102,134900,54290935,172,172,172,172,0
|
|
20231102,134800,54290935,172,172,172,172,1585
|
|
20231102,134700,54018315,172,172,172,172,0
|
|
20231102,134600,54018315,172,172,172,172,58
|
|
20231102,134500,54008339,172,172,172,172,116
|
|
20231102,134400,53988387,171,171,171,171,0
|
|
20231102,134300,53988387,171,171,171,171,0
|
|
20231102,134200,53988387,171,171,171,171,0
|
|
20231102,134100,53988387,171,171,171,171,0
|
|
20231102,134000,53988387,171,171,171,171,0
|
|
20231102,133900,53988387,171,171,171,171,0
|
|
20231102,133800,53988387,171,172,172,171,198
|
|
20231102,133700,53954431,172,172,172,172,0
|
|
20231102,133600,53954431,172,172,172,172,17752
|
|
20231102,133500,50901087,172,172,172,172,0
|
|
20231102,133400,50901087,172,172,172,172,15000
|
|
20231102,133300,48321087,173,173,173,173,0
|
|
20231102,133200,48321087,173,173,173,173,0
|
|
20231102,133100,48321087,173,173,173,173,0
|
|
20231102,133000,48321087,173,173,173,173,132
|
|
20231102,132900,48298251,174,174,174,174,0
|
|
20231102,132800,48298251,174,174,174,174,0
|
|
20231102,132700,48298251,174,174,174,174,0
|
|
20231102,132600,48298251,174,173,174,173,11
|
|
20231102,132500,48296341,173,174,174,173,942
|
|
20231102,132400,48133335,174,174,174,174,47
|
|
20231102,132300,48125157,173,174,174,173,261
|
|
20231102,132200,48079924,174,174,174,174,60
|
|
20231102,132100,48069484,174,174,174,174,45
|
|
20231102,132000,48061654,174,174,174,173,76
|
|
20231102,131900,48048431,174,174,174,174,0
|
|
20231102,131800,48048431,174,174,174,174,1
|
|
20231102,131700,48048257,174,174,174,174,18
|
|
20231102,131600,48045125,173,173,173,173,0
|
|
20231102,131500,48045125,173,173,173,173,0
|
|
20231102,131400,48045125,173,173,173,173,0
|
|
20231102,131300,48045125,173,173,173,173,0
|
|
20231102,131200,48045125,173,173,173,173,0
|
|
20231102,131100,48045125,173,173,173,173,50
|
|
20231102,131000,48036475,173,173,173,172,3673
|
|
20231102,130900,47404716,173,173,173,173,0
|
|
20231102,130800,47404716,173,173,173,173,0
|
|
20231102,130700,47404716,173,173,173,173,0
|
|
20231102,130600,47404716,173,173,173,173,126
|
|
20231102,130500,47382918,173,173,173,173,0
|
|
20231102,130400,47382918,173,173,173,173,184
|
|
20231102,130300,47351086,173,173,173,173,1
|
|
20231102,130200,47350913,173,173,173,173,0
|
|
20231102,130100,47350913,173,173,173,173,33
|
|
20231102,130000,47345204,173,173,173,173,0
|
|
20231102,125900,47345204,173,173,173,172,14733
|
|
20231102,125800,44809627,174,174,174,174,0
|
|
20231102,125700,44809627,174,174,174,174,0
|
|
20231102,125600,44809627,174,174,174,174,30
|
|
20231102,125500,44804407,174,174,174,174,0
|
|
20231102,125400,44804407,174,174,174,174,103
|
|
20231102,125300,44786485,174,173,174,173,157
|
|
20231102,125200,44759317,174,174,174,174,10
|
|
20231102,125100,44757577,174,174,174,174,80
|
|
20231102,125000,44743657,174,174,174,174,0
|
|
20231102,124900,44743657,174,173,174,173,93
|
|
20231102,124800,44727558,174,174,174,174,163
|
|
20231102,124700,44699196,174,174,174,174,91
|
|
20231102,124600,44683362,173,173,173,173,0
|
|
20231102,124500,44683362,173,173,173,173,60
|
|
20231102,124400,44672982,174,174,174,174,13
|
|
20231102,124300,44670720,174,174,174,174,9
|
|
20231102,124200,44669154,174,174,174,174,19
|
|
20231102,124100,44665848,174,174,174,174,0
|
|
20231102,124000,44665848,174,174,174,174,0
|
|
20231102,123900,44665848,174,174,174,174,0
|
|
20231102,123800,44665848,174,174,174,174,138
|
|
20231102,123700,44641836,173,173,173,173,0
|
|
20231102,123600,44641836,173,174,174,173,20
|
|
20231102,123500,44638366,173,174,174,173,80
|
|
20231102,123400,44624486,173,173,173,173,0
|
|
20231102,123300,44624486,173,173,173,173,0
|
|
20231102,123200,44624486,173,173,173,173,100
|
|
20231102,123100,44607186,174,174,174,174,0
|
|
20231102,123000,44607186,174,174,174,174,0
|
|
20231102,122900,44607186,174,174,174,174,5
|
|
20231102,122800,44606316,174,174,174,174,0
|
|
20231102,122700,44606316,174,174,174,174,0
|
|
20231102,122600,44606316,174,174,174,174,122
|
|
20231102,122500,44585088,174,174,174,174,90
|
|
20231102,122400,44569428,174,174,174,174,810
|
|
20231102,122300,44428488,174,174,174,174,0
|
|
20231102,122200,44428488,174,174,174,174,0
|
|
20231102,122100,44428488,174,173,174,173,100
|
|
20231102,122000,44411187,173,173,173,173,0
|
|
20231102,121900,44411187,173,173,173,173,519
|
|
20231102,121800,44321400,173,173,173,173,300
|
|
20231102,121700,44269500,173,173,173,173,0
|
|
20231102,121600,44269500,173,173,173,173,0
|
|
20231102,121500,44269500,173,173,173,173,1
|
|
20231102,121400,44269327,173,173,173,173,381
|
|
20231102,121300,44203414,173,173,173,173,92
|
|
20231102,121200,44187498,173,173,173,173,0
|
|
20231102,121100,44187498,173,173,173,173,112
|
|
20231102,121000,44168122,174,174,174,174,0
|
|
20231102,120900,44168122,174,174,174,174,16
|
|
20231102,120800,44165338,174,174,174,174,0
|
|
20231102,120700,44165338,174,174,174,174,0
|
|
20231102,120600,44165338,174,174,174,174,10
|
|
20231102,120500,44163598,174,174,174,174,0
|
|
20231102,120400,44163598,174,174,174,174,30
|
|
20231102,120300,44158378,174,174,174,174,160
|
|
20231102,120200,44130538,174,174,174,174,166
|
|
20231102,120100,44101654,174,174,174,174,10
|
|
20231102,120000,44099914,174,174,174,174,0
|
|
20231102,115900,44099914,174,174,174,174,10
|
|
20231102,115800,44098174,174,174,174,174,0
|
|
20231102,115700,44098174,174,174,174,174,2
|
|
20231102,115600,44097826,174,174,174,174,10
|
|
20231102,115500,44096086,174,174,174,174,60
|
|
20231102,115400,44085646,174,172,174,172,1149
|
|
20231102,115300,43887720,174,174,174,174,1
|
|
20231102,115200,43887546,174,174,174,174,125
|
|
20231102,115100,43865796,174,174,174,174,105
|
|
20231102,115000,43847526,174,173,174,173,844
|
|
20231102,114900,43701480,171,173,173,171,38006
|
|
20231102,114800,37188509,173,173,173,173,40
|
|
20231102,114700,37181589,173,173,173,173,130
|
|
20231102,114600,37159099,174,174,174,174,37
|
|
20231102,114500,37152661,173,173,173,173,0
|
|
20231102,114400,37152661,173,173,173,173,127
|
|
20231102,114300,37130690,173,173,173,173,90
|
|
20231102,114200,37115120,173,173,173,173,115
|
|
20231102,114100,37095225,173,173,173,173,300
|
|
20231102,114000,37043325,173,173,173,173,0
|
|
20231102,113900,37043325,173,172,173,172,137
|
|
20231102,113800,37019651,173,173,173,173,10
|
|
20231102,113700,37017921,172,172,172,172,0
|
|
20231102,113600,37017921,172,172,172,172,0
|
|
20231102,113500,37017921,172,172,172,172,0
|
|
20231102,113400,37017921,172,173,173,172,110
|
|
20231102,113300,36998991,173,173,173,173,2
|
|
20231102,113200,36998645,173,173,173,173,0
|
|
20231102,113100,36998645,173,173,173,173,0
|
|
20231102,113000,36998645,173,173,173,173,320
|
|
20231102,112900,36943285,173,173,173,173,189
|
|
20231102,112800,36910588,173,173,173,173,147
|
|
20231102,112700,36885157,173,173,173,173,125
|
|
20231102,112600,36863532,173,173,173,173,155
|
|
20231102,112500,36836717,173,173,173,173,0
|
|
20231102,112400,36836717,173,173,173,173,547
|
|
20231102,112300,36742086,173,173,173,173,0
|
|
20231102,112200,36742086,173,173,173,173,175
|
|
20231102,112100,36711811,173,173,173,173,36
|
|
20231102,112000,36705583,173,173,173,172,117
|
|
20231102,111900,36685344,173,173,173,173,50
|
|
20231102,111800,36676694,173,173,173,173,0
|
|
20231102,111700,36676694,173,173,173,173,60
|
|
20231102,111600,36666314,173,173,173,173,1004
|
|
20231102,111500,36492622,173,173,173,173,135
|
|
20231102,111400,36469267,173,173,173,173,130
|
|
20231102,111300,36446777,173,173,173,173,70
|
|
20231102,111200,36434667,173,173,173,172,20065
|
|
20231102,111100,32983422,173,173,173,173,9
|
|
20231102,111000,32981865,172,172,172,172,0
|
|
20231102,110900,32981865,172,172,172,172,0
|
|
20231102,110800,32981865,172,172,172,172,0
|
|
20231102,110700,32981865,172,172,172,172,1
|
|
20231102,110600,32981693,173,173,173,173,2
|
|
20231102,110500,32981347,173,173,173,173,50
|
|
20231102,110400,32972697,173,173,173,173,680
|
|
20231102,110300,32855057,173,173,173,173,30
|
|
20231102,110200,32849867,174,174,174,174,1923
|
|
20231102,110100,32515265,174,174,174,174,90
|
|
20231102,110000,32499605,174,174,174,174,0
|
|
20231102,105900,32499605,174,174,174,174,0
|
|
20231102,105800,32499605,174,174,174,174,0
|
|
20231102,105700,32499605,174,174,174,174,68
|
|
20231102,105600,32487773,174,174,174,174,0
|
|
20231102,105500,32487773,174,172,174,172,2
|
|
20231102,105400,32487427,173,173,173,173,45
|
|
20231102,105300,32479642,173,173,173,173,20
|
|
20231102,105200,32476182,173,173,173,173,70
|
|
20231102,105100,32464072,173,173,173,173,445
|
|
20231102,105000,32387087,173,173,173,173,100
|
|
20231102,104900,32369787,173,173,173,173,75
|
|
20231102,104800,32356812,173,173,173,173,0
|
|
20231102,104700,32356812,173,173,173,173,50
|
|
20231102,104600,32348162,173,173,173,173,85
|
|
20231102,104500,32333457,173,173,173,173,253
|
|
20231102,104400,32289688,173,173,173,173,0
|
|
20231102,104300,32289688,173,173,173,173,804
|
|
20231102,104200,32150596,172,173,173,172,9
|
|
20231102,104100,32149041,172,172,172,172,0
|
|
20231102,104000,32149041,172,172,172,172,0
|
|
20231102,103900,32149041,172,172,172,172,0
|
|
20231102,103800,32149041,172,172,172,172,0
|
|
20231102,103700,32149041,172,173,173,172,107
|
|
20231102,103600,32130632,172,172,172,172,0
|
|
20231102,103500,32130632,172,172,172,172,0
|
|
20231102,103400,32130632,172,172,172,172,0
|
|
20231102,103300,32130632,172,172,172,172,0
|
|
20231102,103200,32130632,172,172,172,172,1000
|
|
20231102,103100,31958632,173,173,173,173,0
|
|
20231102,103000,31958632,173,173,173,173,0
|
|
20231102,102900,31958632,173,173,173,173,0
|
|
20231102,102800,31958632,173,173,173,173,0
|
|
20231102,102700,31958632,173,173,173,173,0
|
|
20231102,102600,31958632,173,173,173,173,0
|
|
20231102,102500,31958632,173,173,173,173,0
|
|
20231102,102400,31958632,173,173,173,173,1
|
|
20231102,102300,31958459,173,173,173,173,0
|
|
20231102,102200,31958459,173,173,173,173,31
|
|
20231102,102100,31953096,174,173,174,173,15
|
|
20231102,102000,31950488,173,173,173,173,5
|
|
20231102,101900,31949623,173,173,173,173,0
|
|
20231102,101800,31949623,173,173,173,173,2
|
|
20231102,101700,31949277,173,173,173,173,1
|
|
20231102,101600,31949104,173,173,173,173,6
|
|
20231102,101500,31948066,173,173,173,173,0
|
|
20231102,101400,31948066,173,173,173,173,29
|
|
20231102,101300,31943049,173,173,173,173,15
|
|
20231102,101200,31940454,173,173,173,173,0
|
|
20231102,101100,31940454,173,173,173,173,0
|
|
20231102,101000,31940454,173,173,173,173,0
|
|
20231102,100900,31940454,173,173,173,173,56
|
|
20231102,100800,31930766,173,173,173,173,100
|
|
20231102,100700,31913466,173,173,173,173,30
|
|
20231102,100600,31908276,173,173,173,173,140
|
|
20231102,100500,31884056,173,173,173,173,75
|
|
20231102,100400,31871081,173,172,173,172,60
|
|
20231102,100300,31860704,172,172,172,172,0
|
|
20231102,100200,31860704,172,172,172,172,0
|
|
20231102,100100,31860704,172,172,172,172,550
|
|
20231102,100000,31766104,173,173,173,173,85
|
|
20231102,095900,31751399,174,174,174,174,0
|
|
20231102,095800,31751399,174,174,174,174,86
|
|
20231102,095700,31736435,174,174,174,174,80
|
|
20231102,095600,31722515,174,174,174,174,54
|
|
20231102,095500,31713119,174,174,174,174,0
|
|
20231102,095400,31713119,174,174,174,174,0
|
|
20231102,095300,31713119,174,174,174,174,0
|
|
20231102,095200,31713119,174,174,174,174,236
|
|
20231102,095100,31672055,175,175,175,175,5
|
|
20231102,095000,31671180,175,175,175,175,10
|
|
20231102,094900,31669430,175,175,175,174,66
|
|
20231102,094800,31657916,175,175,175,174,233
|
|
20231102,094700,31617284,175,175,175,174,313
|
|
20231102,094600,31562619,175,173,175,173,3129
|
|
20231102,094500,31021200,173,173,173,173,72
|
|
20231102,094400,31008744,173,173,173,173,105
|
|
20231102,094300,30990579,173,173,173,173,420
|
|
20231102,094200,30917919,173,173,173,173,80
|
|
20231102,094100,30904079,173,173,173,173,75
|
|
20231102,094000,30891104,173,173,173,173,19
|
|
20231102,093900,30887817,173,173,173,173,247
|
|
20231102,093800,30845086,173,173,175,173,4838
|
|
20231102,093700,30004106,175,175,175,175,50
|
|
20231102,093600,29995356,175,175,175,175,1
|
|
20231102,093500,29995181,175,175,175,175,225
|
|
20231102,093400,29955806,173,174,175,173,3517
|
|
20231102,093300,29341064,174,175,175,174,654
|
|
20231102,093200,29226617,175,175,175,174,45
|
|
20231102,093100,29218770,175,174,175,173,1477
|
|
20231102,093000,28963237,175,175,175,175,0
|
|
20231102,092900,28963237,175,175,175,175,60
|
|
20231102,092800,28952737,175,175,175,175,61
|
|
20231102,092700,28942062,174,175,175,174,201
|
|
20231102,092600,28907017,175,175,175,175,160
|
|
20231102,092500,28879017,176,175,176,175,9
|
|
20231102,092400,28877435,176,175,176,174,1652
|
|
20231102,092300,28588703,175,175,175,175,336
|
|
20231102,092200,28529903,174,176,176,174,2129
|
|
20231102,092100,28158206,176,176,176,176,126
|
|
20231102,092000,28136030,176,175,176,174,1534
|
|
20231102,091900,27867364,175,175,175,175,235
|
|
20231102,091800,27826239,175,175,175,174,692
|
|
20231102,091700,27705758,175,175,175,175,80
|
|
20231102,091600,27691758,175,174,175,174,1076
|
|
20231102,091500,27504354,175,175,176,173,7754
|
|
20231102,091400,26148834,176,174,176,173,44176
|
|
20231102,091300,18424618,174,173,174,173,5270
|
|
20231102,091200,17512653,173,172,173,170,222
|
|
20231102,091100,17474443,173,172,173,170,964
|
|
20231102,091000,17310225,173,171,173,171,1488
|
|
20231102,090900,17054295,171,171,171,170,19
|
|
20231102,090800,17051048,171,172,172,171,5053
|
|
20231102,090700,16181952,172,171,172,170,8357
|
|
20231102,090600,14753316,171,171,171,171,6055
|
|
20231102,090500,13717911,171,171,171,170,3054
|
|
20231102,090400,13198677,171,171,171,171,45
|
|
20231102,090300,13190982,171,171,171,171,12
|
|
20231102,090200,13188930,171,170,171,170,1074
|
|
20231102,090100,13005326,170,170,170,170,10753
|
|
20231102,090000,11177316,170,170,171,170,65743
|