651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,194800,35936720,177,177,177,177,6093
|
|
20231103,194700,35936720,177,177,177,177,0
|
|
20231103,194600,35936720,177,177,177,177,0
|
|
20231103,194500,35936720,177,177,177,177,0
|
|
20231103,194400,35936720,177,177,177,177,0
|
|
20231103,194300,35936720,177,177,177,177,0
|
|
20231103,194200,35936720,177,177,177,177,0
|
|
20231103,194100,35936720,177,177,177,177,0
|
|
20231103,194000,35936720,177,177,177,177,0
|
|
20231103,193900,35936720,177,177,177,177,0
|
|
20231103,193800,35936720,177,177,177,177,0
|
|
20231103,193700,35936720,177,177,177,177,0
|
|
20231103,193600,35936720,177,177,177,177,0
|
|
20231103,193500,35936720,177,177,177,177,0
|
|
20231103,193400,35936720,177,177,177,177,0
|
|
20231103,193300,35936720,177,177,177,177,0
|
|
20231103,193200,35936720,177,177,177,177,0
|
|
20231103,193100,35936720,177,177,177,177,0
|
|
20231103,193000,35936720,177,177,177,177,0
|
|
20231103,192900,35936720,177,177,177,177,0
|
|
20231103,192800,35936720,177,177,177,177,0
|
|
20231103,192700,35936720,177,177,177,177,0
|
|
20231103,192600,35936720,177,177,177,177,0
|
|
20231103,192500,35936720,177,177,177,177,0
|
|
20231103,192400,35936720,177,177,177,177,0
|
|
20231103,192300,35936720,177,177,177,177,0
|
|
20231103,192200,35936720,177,177,177,177,0
|
|
20231103,192100,35936720,177,177,177,177,0
|
|
20231103,192000,35936720,177,177,177,177,0
|
|
20231103,191900,35936720,177,177,177,177,0
|
|
20231103,191800,35936720,177,177,177,177,6093
|
|
20231103,191700,35936720,177,177,177,177,0
|
|
20231103,191600,35936720,177,177,177,177,0
|
|
20231103,191500,35936720,177,177,177,177,0
|
|
20231103,191400,35936720,177,177,177,177,0
|
|
20231103,191300,35936720,177,177,177,177,0
|
|
20231103,191200,35936720,177,177,177,177,0
|
|
20231103,191100,35936720,177,177,177,177,0
|
|
20231103,191000,35936720,177,177,177,177,0
|
|
20231103,190900,35936720,177,177,177,177,0
|
|
20231103,190800,35936720,177,177,177,177,0
|
|
20231103,190700,35936720,177,177,177,177,0
|
|
20231103,190600,35936720,177,177,177,177,0
|
|
20231103,190500,35936720,177,177,177,177,0
|
|
20231103,190400,35936720,177,177,177,177,0
|
|
20231103,190300,35936720,177,177,177,177,0
|
|
20231103,190200,35936720,177,177,177,177,0
|
|
20231103,190100,35936720,177,177,177,177,0
|
|
20231103,190000,35936720,177,177,177,177,0
|
|
20231103,185900,35936720,177,177,177,177,0
|
|
20231103,185800,35936720,177,177,177,177,0
|
|
20231103,185700,35936720,177,177,177,177,0
|
|
20231103,185600,35936720,177,177,177,177,0
|
|
20231103,185500,35936720,177,177,177,177,0
|
|
20231103,185400,35936720,177,177,177,177,0
|
|
20231103,185300,35936720,177,177,177,177,0
|
|
20231103,185200,35936720,177,177,177,177,0
|
|
20231103,185100,35936720,177,177,177,177,0
|
|
20231103,185000,35936720,177,177,177,177,0
|
|
20231103,184900,35936720,177,177,177,177,0
|
|
20231103,184800,35936720,177,177,177,177,6093
|
|
20231103,184700,35936720,177,177,177,177,0
|
|
20231103,184600,35936720,177,177,177,177,0
|
|
20231103,184500,35936720,177,177,177,177,0
|
|
20231103,184400,35936720,177,177,177,177,0
|
|
20231103,184300,35936720,177,177,177,177,0
|
|
20231103,184200,35936720,177,177,177,177,0
|
|
20231103,184100,35936720,177,177,177,177,0
|
|
20231103,184000,35936720,177,177,177,177,0
|
|
20231103,183900,35936720,177,177,177,177,0
|
|
20231103,183800,35936720,177,177,177,177,0
|
|
20231103,183700,35936720,177,177,177,177,0
|
|
20231103,183600,35936720,177,177,177,177,0
|
|
20231103,183500,35936720,177,177,177,177,0
|
|
20231103,183400,35936720,177,177,177,177,0
|
|
20231103,183300,35936720,177,177,177,177,0
|
|
20231103,183200,35936720,177,177,177,177,0
|
|
20231103,183100,35936720,177,177,177,177,0
|
|
20231103,183000,35936720,177,177,177,177,0
|
|
20231103,182900,35936720,177,177,177,177,0
|
|
20231103,182800,35936720,177,177,177,177,0
|
|
20231103,182700,35936720,177,177,177,177,0
|
|
20231103,182600,35936720,177,177,177,177,0
|
|
20231103,182500,35936720,177,177,177,177,0
|
|
20231103,182400,35936720,177,177,177,177,0
|
|
20231103,182300,35936720,177,177,177,177,0
|
|
20231103,182200,35936720,177,177,177,177,0
|
|
20231103,182100,35936720,177,177,177,177,0
|
|
20231103,182000,35936720,177,177,177,177,0
|
|
20231103,181900,35936720,177,177,177,177,0
|
|
20231103,181800,35936720,177,177,177,177,6093
|
|
20231103,181700,35936720,177,177,177,177,0
|
|
20231103,181600,35936720,177,177,177,177,0
|
|
20231103,181500,35936720,177,177,177,177,0
|
|
20231103,181400,35936720,177,177,177,177,0
|
|
20231103,181300,35936720,177,177,177,177,0
|
|
20231103,181200,35936720,177,177,177,177,0
|
|
20231103,181100,35936720,177,177,177,177,0
|
|
20231103,181000,35936720,177,177,177,177,0
|
|
20231103,180900,35936720,177,177,177,177,0
|
|
20231103,180800,35936720,177,177,177,177,0
|
|
20231103,180700,35936720,177,177,177,177,0
|
|
20231103,180600,35936720,177,177,177,177,0
|
|
20231103,180500,35936720,177,177,177,177,0
|
|
20231103,180400,35936720,177,177,177,177,0
|
|
20231103,180300,35936720,177,177,177,177,0
|
|
20231103,180200,35936720,177,177,177,177,0
|
|
20231103,180100,35936720,177,177,177,177,0
|
|
20231103,180000,35936720,177,177,177,177,0
|
|
20231103,175900,35936720,177,177,177,177,0
|
|
20231103,175800,35936720,177,177,177,177,0
|
|
20231103,175700,35936720,177,177,177,177,0
|
|
20231103,175600,35936720,177,177,177,177,0
|
|
20231103,175500,35936720,177,177,177,177,0
|
|
20231103,175400,35936720,177,177,177,177,0
|
|
20231103,175300,35936720,177,177,177,177,0
|
|
20231103,175200,35936720,177,177,177,177,0
|
|
20231103,175100,35936720,177,177,177,177,0
|
|
20231103,175000,35936720,177,177,177,177,0
|
|
20231103,174900,35936720,177,177,177,177,0
|
|
20231103,174800,35936720,177,177,177,177,6093
|
|
20231103,174700,35936720,177,177,177,177,0
|
|
20231103,174600,35936720,177,177,177,177,0
|
|
20231103,174500,35936720,177,177,177,177,0
|
|
20231103,174400,35936720,177,177,177,177,0
|
|
20231103,174300,35936720,177,177,177,177,0
|
|
20231103,174200,35936720,177,177,177,177,0
|
|
20231103,174100,35936720,177,177,177,177,0
|
|
20231103,174000,35936720,177,177,177,177,0
|
|
20231103,173900,35936720,177,177,177,177,0
|
|
20231103,173800,35936720,177,177,177,177,0
|
|
20231103,173700,35936720,177,177,177,177,0
|
|
20231103,173600,35936720,177,177,177,177,0
|
|
20231103,173500,35936720,177,177,177,177,0
|
|
20231103,173400,35936720,177,177,177,177,0
|
|
20231103,173300,35936720,177,177,177,177,0
|
|
20231103,173200,35936720,177,177,177,177,0
|
|
20231103,173100,35936720,177,177,177,177,0
|
|
20231103,173000,35936720,177,177,177,177,0
|
|
20231103,172900,35936720,177,177,177,177,0
|
|
20231103,172800,35936720,177,177,177,177,0
|
|
20231103,172700,35936720,177,177,177,177,0
|
|
20231103,172600,35936720,177,177,177,177,0
|
|
20231103,172500,35936720,177,177,177,177,0
|
|
20231103,172400,35936720,177,177,177,177,0
|
|
20231103,172300,35936720,177,177,177,177,0
|
|
20231103,172200,35936720,177,177,177,177,0
|
|
20231103,172100,35936720,177,177,177,177,0
|
|
20231103,172000,35936720,177,177,177,177,0
|
|
20231103,171900,35936720,177,177,177,177,0
|
|
20231103,171800,35936720,177,177,177,177,6093
|
|
20231103,171700,35936720,177,177,177,177,0
|
|
20231103,171600,35936720,177,177,177,177,0
|
|
20231103,171500,35936720,177,177,177,177,0
|
|
20231103,171400,35936720,177,177,177,177,0
|
|
20231103,171300,35936720,177,177,177,177,0
|
|
20231103,171200,35936720,177,177,177,177,0
|
|
20231103,171100,35936720,177,177,177,177,0
|
|
20231103,171000,35936720,177,177,177,177,0
|
|
20231103,170900,35936720,177,177,177,177,0
|
|
20231103,170800,35936720,177,177,177,177,0
|
|
20231103,170700,35936720,177,177,177,177,0
|
|
20231103,170600,35936720,177,177,177,177,0
|
|
20231103,170500,35936720,177,177,177,177,0
|
|
20231103,170400,35936720,177,177,177,177,0
|
|
20231103,170300,35936720,177,177,177,177,0
|
|
20231103,170200,35936720,177,177,177,177,0
|
|
20231103,170100,35936720,177,177,177,177,0
|
|
20231103,170000,35936720,177,177,177,177,0
|
|
20231103,165900,35936720,177,177,177,177,0
|
|
20231103,165800,35936720,177,177,177,177,0
|
|
20231103,165700,35936720,177,177,177,177,0
|
|
20231103,165600,35936720,177,177,177,177,0
|
|
20231103,165500,35936720,177,177,177,177,0
|
|
20231103,165400,35936720,177,177,177,177,0
|
|
20231103,165300,35936720,177,177,177,177,0
|
|
20231103,165200,35936720,177,177,177,177,0
|
|
20231103,165100,35936720,177,177,177,177,0
|
|
20231103,165000,35936720,177,177,177,177,0
|
|
20231103,164900,35936720,177,177,177,177,0
|
|
20231103,164800,35936720,177,177,177,177,6093
|
|
20231103,164700,35936720,177,177,177,177,0
|
|
20231103,164600,35936720,177,177,177,177,0
|
|
20231103,164500,35936720,177,177,177,177,0
|
|
20231103,164400,35936720,177,177,177,177,0
|
|
20231103,164300,35936720,177,177,177,177,0
|
|
20231103,164200,35936720,177,177,177,177,0
|
|
20231103,164100,35936720,177,177,177,177,0
|
|
20231103,164000,35936720,177,177,177,177,0
|
|
20231103,163900,35936720,177,177,177,177,0
|
|
20231103,163800,35936720,177,177,177,177,0
|
|
20231103,163700,35936720,177,177,177,177,0
|
|
20231103,163600,35936720,177,177,177,177,0
|
|
20231103,163500,35936720,177,177,177,177,0
|
|
20231103,163400,35936720,177,177,177,177,0
|
|
20231103,163300,35936720,177,177,177,177,0
|
|
20231103,163200,35936720,177,177,177,177,0
|
|
20231103,163100,35936720,177,177,177,177,0
|
|
20231103,163000,35936720,177,177,177,177,0
|
|
20231103,162900,35936720,177,177,177,177,0
|
|
20231103,162800,35936720,177,177,177,177,0
|
|
20231103,162700,35936720,177,177,177,177,0
|
|
20231103,162600,35936720,177,177,177,177,0
|
|
20231103,162500,35936720,177,177,177,177,0
|
|
20231103,162400,35936720,177,177,177,177,0
|
|
20231103,162300,35936720,177,177,177,177,0
|
|
20231103,162200,35936720,177,177,177,177,0
|
|
20231103,162100,35936720,177,177,177,177,0
|
|
20231103,162000,35936720,177,177,177,177,0
|
|
20231103,161900,35936720,177,177,177,177,0
|
|
20231103,161800,35936720,177,177,177,177,6093
|
|
20231103,161700,35936720,177,177,177,177,0
|
|
20231103,161600,35936720,177,177,177,177,0
|
|
20231103,161500,35936720,177,177,177,177,0
|
|
20231103,161400,35936720,177,177,177,177,0
|
|
20231103,161300,35936720,177,177,177,177,0
|
|
20231103,161200,35936720,177,177,177,177,0
|
|
20231103,161100,35936720,177,177,177,177,0
|
|
20231103,161000,35936720,177,177,177,177,0
|
|
20231103,160900,35936720,177,177,177,177,0
|
|
20231103,160800,35936720,177,177,177,177,0
|
|
20231103,160700,35936720,177,177,177,177,0
|
|
20231103,160600,35936720,177,177,177,177,0
|
|
20231103,160500,35936720,177,177,177,177,0
|
|
20231103,160400,35936720,177,177,177,177,0
|
|
20231103,160300,35936720,177,177,177,177,0
|
|
20231103,160200,35936720,177,177,177,177,0
|
|
20231103,160100,35936720,177,177,177,177,0
|
|
20231103,160000,35936720,177,177,177,177,0
|
|
20231103,155900,35936720,177,177,177,177,0
|
|
20231103,155800,35936720,177,177,177,177,0
|
|
20231103,155700,35936720,177,177,177,177,0
|
|
20231103,155600,35936720,177,177,177,177,0
|
|
20231103,155500,35936720,177,177,177,177,0
|
|
20231103,155400,35936720,177,177,177,177,0
|
|
20231103,155300,35936720,177,177,177,177,0
|
|
20231103,155200,35936720,177,177,177,177,0
|
|
20231103,155100,35936720,177,177,177,177,0
|
|
20231103,155000,35936720,177,177,177,177,0
|
|
20231103,154900,35936720,177,177,177,177,0
|
|
20231103,154800,35936720,177,177,177,177,6093
|
|
20231103,154700,35936720,177,177,177,177,0
|
|
20231103,154600,35936720,177,177,177,177,0
|
|
20231103,154500,35936720,177,177,177,177,0
|
|
20231103,154400,35936720,177,177,177,177,0
|
|
20231103,154300,35936720,177,177,177,177,0
|
|
20231103,154200,35936720,177,177,177,177,0
|
|
20231103,154100,35936720,177,177,177,177,0
|
|
20231103,154000,35936720,177,177,177,177,0
|
|
20231103,153900,35936720,177,177,177,177,0
|
|
20231103,153800,35936720,177,177,177,177,0
|
|
20231103,153700,35936720,177,177,177,177,0
|
|
20231103,153600,35936720,177,177,177,177,0
|
|
20231103,153500,35936720,177,177,177,177,0
|
|
20231103,153400,35936720,177,177,177,177,0
|
|
20231103,153300,35936720,177,177,177,177,0
|
|
20231103,153200,35936720,177,177,177,177,0
|
|
20231103,153100,35936720,177,177,177,177,0
|
|
20231103,153000,35936720,177,177,177,177,6093
|
|
20231103,152900,34858259,176,176,176,176,0
|
|
20231103,152800,34858259,176,176,176,176,0
|
|
20231103,152700,34858259,176,176,176,176,0
|
|
20231103,152600,34858259,176,176,176,176,0
|
|
20231103,152500,34858259,176,176,176,176,0
|
|
20231103,152400,34858259,176,176,176,176,0
|
|
20231103,152300,34858259,176,176,176,176,0
|
|
20231103,152200,34858259,176,176,176,176,0
|
|
20231103,152100,34858259,176,176,176,176,0
|
|
20231103,152000,34858259,176,176,176,176,0
|
|
20231103,151900,34858259,176,177,177,176,5015
|
|
20231103,151800,33970606,177,177,177,176,22
|
|
20231103,151700,33966717,177,177,177,177,6
|
|
20231103,151600,33965655,177,177,177,176,1034
|
|
20231103,151500,33783637,177,177,177,177,10
|
|
20231103,151400,33781867,177,177,177,177,10
|
|
20231103,151300,33780097,177,177,177,177,22
|
|
20231103,151200,33776203,177,177,177,177,2
|
|
20231103,151100,33775849,175,175,175,175,1184
|
|
20231103,151000,33568649,175,177,177,175,128
|
|
20231103,150900,33546193,177,177,177,177,0
|
|
20231103,150800,33546193,177,177,177,177,0
|
|
20231103,150700,33546193,177,177,177,177,0
|
|
20231103,150600,33546193,177,177,177,177,0
|
|
20231103,150500,33546193,177,177,177,177,21
|
|
20231103,150400,33542476,177,176,177,176,4350
|
|
20231103,150300,32776859,176,176,176,176,2989
|
|
20231103,150200,32250795,176,176,176,176,169
|
|
20231103,150100,32221051,176,175,176,175,5630
|
|
20231103,150000,31235171,176,176,176,176,1020
|
|
20231103,145900,31055651,176,176,176,175,2196
|
|
20231103,145800,30671154,176,176,176,176,5
|
|
20231103,145700,30670274,176,176,176,176,60
|
|
20231103,145600,30659714,176,176,176,176,132
|
|
20231103,145500,30636482,176,176,176,176,0
|
|
20231103,145400,30636482,176,176,176,176,15
|
|
20231103,145300,30633842,176,176,176,176,5
|
|
20231103,145200,30632962,176,176,176,174,2221
|
|
20231103,145100,30245543,176,176,176,176,1734
|
|
20231103,145000,29940359,176,176,176,176,0
|
|
20231103,144900,29940359,176,176,176,176,12900
|
|
20231103,144800,27669959,176,176,176,174,30
|
|
20231103,144700,27664681,176,174,176,174,193
|
|
20231103,144600,27631085,176,174,176,174,395
|
|
20231103,144500,27561575,176,176,176,176,315
|
|
20231103,144400,27506135,176,176,176,176,0
|
|
20231103,144300,27506135,176,176,176,176,10
|
|
20231103,144200,27504375,174,176,176,174,31
|
|
20231103,144100,27498941,174,175,176,174,93
|
|
20231103,144000,27482660,175,176,176,175,900
|
|
20231103,143900,27324660,176,176,176,176,3
|
|
20231103,143800,27324132,176,176,176,176,0
|
|
20231103,143700,27324132,176,176,176,176,44
|
|
20231103,143600,27316388,176,176,176,176,5
|
|
20231103,143500,27315508,176,176,176,176,0
|
|
20231103,143400,27315508,176,176,176,176,30
|
|
20231103,143300,27310228,176,176,176,176,0
|
|
20231103,143200,27310228,176,176,176,176,0
|
|
20231103,143100,27310228,176,176,176,176,5
|
|
20231103,143000,27309348,176,176,176,176,0
|
|
20231103,142900,27309348,176,176,176,176,0
|
|
20231103,142800,27309348,176,176,176,176,0
|
|
20231103,142700,27309348,176,176,176,176,118
|
|
20231103,142600,27288580,176,176,176,176,0
|
|
20231103,142500,27288580,176,176,176,176,0
|
|
20231103,142400,27288580,176,176,176,176,0
|
|
20231103,142300,27288580,176,176,176,176,0
|
|
20231103,142200,27288580,176,176,176,176,0
|
|
20231103,142100,27288580,176,176,176,176,0
|
|
20231103,142000,27288580,176,176,176,176,10
|
|
20231103,141900,27286820,176,176,176,176,0
|
|
20231103,141800,27286820,176,176,176,176,0
|
|
20231103,141700,27286820,176,176,176,176,200
|
|
20231103,141600,27251620,176,175,176,175,3472
|
|
20231103,141500,26642627,175,175,175,175,0
|
|
20231103,141400,26642627,175,175,175,175,4
|
|
20231103,141300,26641927,175,175,175,175,3525
|
|
20231103,141200,26025052,175,175,175,175,7
|
|
20231103,141100,26023827,175,176,176,175,101
|
|
20231103,141000,26006052,176,176,176,176,0
|
|
20231103,140900,26006052,176,176,176,176,5
|
|
20231103,140800,26005172,173,173,173,173,0
|
|
20231103,140700,26005172,173,173,173,173,0
|
|
20231103,140600,26005172,173,173,173,173,0
|
|
20231103,140500,26005172,173,173,173,173,0
|
|
20231103,140400,26005172,173,174,174,173,4277
|
|
20231103,140300,25262397,174,174,174,174,0
|
|
20231103,140200,25262397,174,174,174,174,3101
|
|
20231103,140100,24722823,176,176,176,176,0
|
|
20231103,140000,24722823,176,176,176,176,0
|
|
20231103,135900,24722823,176,176,176,176,0
|
|
20231103,135800,24722823,176,174,176,174,1428
|
|
20231103,135700,24473400,174,175,175,174,15
|
|
20231103,135600,24470780,175,175,175,175,2
|
|
20231103,135500,24470430,175,175,175,175,10
|
|
20231103,135400,24468680,175,175,175,175,0
|
|
20231103,135300,24468680,175,175,175,175,73
|
|
20231103,135200,24455905,176,176,176,176,0
|
|
20231103,135100,24455905,176,176,176,176,0
|
|
20231103,135000,24455905,176,176,176,176,0
|
|
20231103,134900,24455905,176,176,176,176,24
|
|
20231103,134800,24451681,174,174,174,174,0
|
|
20231103,134700,24451681,174,174,174,174,0
|
|
20231103,134600,24451681,174,174,174,174,0
|
|
20231103,134500,24451681,174,174,174,174,0
|
|
20231103,134400,24451681,174,174,174,174,0
|
|
20231103,134300,24451681,174,174,174,174,0
|
|
20231103,134200,24451681,174,174,174,174,0
|
|
20231103,134100,24451681,174,174,174,174,0
|
|
20231103,134000,24451681,174,174,174,174,0
|
|
20231103,133900,24451681,174,175,175,174,3000
|
|
20231103,133800,23929608,176,176,176,176,2000
|
|
20231103,133700,23577608,176,176,176,176,1000
|
|
20231103,133600,23401608,174,174,174,174,0
|
|
20231103,133500,23401608,174,174,174,174,0
|
|
20231103,133400,23401608,174,174,174,174,0
|
|
20231103,133300,23401608,174,174,174,174,0
|
|
20231103,133200,23401608,174,174,174,174,0
|
|
20231103,133100,23401608,174,174,174,174,0
|
|
20231103,133000,23401608,174,174,174,174,0
|
|
20231103,132900,23401608,174,174,174,174,6500
|
|
20231103,132800,22270608,176,176,176,176,0
|
|
20231103,132700,22270608,176,176,176,176,0
|
|
20231103,132600,22270608,176,176,176,176,400
|
|
20231103,132500,22200208,174,174,174,174,0
|
|
20231103,132400,22200208,174,174,174,174,0
|
|
20231103,132300,22200208,174,175,175,174,200
|
|
20231103,132200,22165373,174,174,174,174,0
|
|
20231103,132100,22165373,174,174,174,174,0
|
|
20231103,132000,22165373,174,174,174,174,0
|
|
20231103,131900,22165373,174,174,174,174,0
|
|
20231103,131800,22165373,174,174,174,174,0
|
|
20231103,131700,22165373,174,174,174,174,0
|
|
20231103,131600,22165373,174,174,174,174,39
|
|
20231103,131500,22158587,174,174,174,174,0
|
|
20231103,131400,22158587,174,174,174,174,0
|
|
20231103,131300,22158587,174,174,174,174,0
|
|
20231103,131200,22158587,174,174,174,174,0
|
|
20231103,131100,22158587,174,174,174,174,0
|
|
20231103,131000,22158587,174,175,175,173,19533
|
|
20231103,130900,18743907,176,176,176,176,0
|
|
20231103,130800,18743907,176,176,176,176,0
|
|
20231103,130700,18743907,176,176,176,176,0
|
|
20231103,130600,18743907,176,176,176,176,0
|
|
20231103,130500,18743907,176,176,176,176,0
|
|
20231103,130400,18743907,176,176,176,176,0
|
|
20231103,130300,18743907,176,176,176,176,0
|
|
20231103,130200,18743907,176,176,176,176,0
|
|
20231103,130100,18743907,176,176,176,176,500
|
|
20231103,130000,18655907,176,176,176,176,1
|
|
20231103,125900,18655731,176,176,176,176,0
|
|
20231103,125800,18655731,176,176,176,176,0
|
|
20231103,125700,18655731,176,176,176,176,0
|
|
20231103,125600,18655731,176,176,176,176,19
|
|
20231103,125500,18652387,176,176,176,176,5
|
|
20231103,125400,18651507,176,176,176,176,26
|
|
20231103,125300,18646931,176,176,176,176,41
|
|
20231103,125200,18639715,176,176,176,176,0
|
|
20231103,125100,18639715,176,176,176,176,9
|
|
20231103,125000,18638131,176,176,176,176,0
|
|
20231103,124900,18638131,176,176,176,176,0
|
|
20231103,124800,18638131,176,176,176,176,8
|
|
20231103,124700,18636723,176,176,176,176,0
|
|
20231103,124600,18636723,176,176,176,176,0
|
|
20231103,124500,18636723,176,176,176,176,500
|
|
20231103,124400,18548723,176,176,176,176,0
|
|
20231103,124300,18548723,176,176,176,176,1
|
|
20231103,124200,18548547,176,176,176,176,0
|
|
20231103,124100,18548547,176,176,176,176,0
|
|
20231103,124000,18548547,176,176,176,176,329
|
|
20231103,123900,18490643,176,176,176,176,4
|
|
20231103,123800,18489939,176,176,176,176,0
|
|
20231103,123700,18489939,176,176,176,176,113
|
|
20231103,123600,18470051,175,175,175,175,0
|
|
20231103,123500,18470051,175,175,175,175,0
|
|
20231103,123400,18470051,175,175,175,175,0
|
|
20231103,123300,18470051,175,175,175,175,0
|
|
20231103,123200,18470051,175,175,175,175,0
|
|
20231103,123100,18470051,175,175,175,175,100
|
|
20231103,123000,18452551,176,176,176,176,0
|
|
20231103,122900,18452551,176,176,176,176,0
|
|
20231103,122800,18452551,176,176,176,176,0
|
|
20231103,122700,18452551,176,176,176,176,0
|
|
20231103,122600,18452551,176,176,176,176,0
|
|
20231103,122500,18452551,176,176,176,176,1
|
|
20231103,122400,18452375,176,176,176,176,10
|
|
20231103,122300,18450615,176,176,176,176,0
|
|
20231103,122200,18450615,176,176,176,176,0
|
|
20231103,122100,18450615,176,176,176,176,0
|
|
20231103,122000,18450615,176,176,176,176,0
|
|
20231103,121900,18450615,176,176,176,176,11
|
|
20231103,121800,18448679,175,175,175,175,0
|
|
20231103,121700,18448679,175,175,175,175,1
|
|
20231103,121600,18448504,175,175,175,175,761
|
|
20231103,121500,18315329,175,175,175,175,0
|
|
20231103,121400,18315329,175,175,175,175,0
|
|
20231103,121300,18315329,175,175,175,175,0
|
|
20231103,121200,18315329,175,175,175,175,0
|
|
20231103,121100,18315329,175,175,175,175,0
|
|
20231103,121000,18315329,175,175,175,175,2
|
|
20231103,120900,18314979,175,175,175,175,0
|
|
20231103,120800,18314979,175,175,175,175,0
|
|
20231103,120700,18314979,175,175,175,175,0
|
|
20231103,120600,18314979,175,175,175,175,0
|
|
20231103,120500,18314979,175,175,175,175,0
|
|
20231103,120400,18314979,175,175,175,175,0
|
|
20231103,120300,18314979,175,175,175,175,1
|
|
20231103,120200,18314804,175,175,175,175,0
|
|
20231103,120100,18314804,175,175,175,175,0
|
|
20231103,120000,18314804,175,175,175,175,0
|
|
20231103,115900,18314804,175,175,175,175,0
|
|
20231103,115800,18314804,175,175,175,175,20
|
|
20231103,115700,18311304,175,175,175,175,925
|
|
20231103,115600,18149429,176,176,176,176,0
|
|
20231103,115500,18149429,176,176,176,176,0
|
|
20231103,115400,18149429,176,176,176,176,0
|
|
20231103,115300,18149429,176,176,176,176,19
|
|
20231103,115200,18146085,176,176,176,176,11
|
|
20231103,115100,18144149,176,176,176,176,10
|
|
20231103,115000,18142389,176,176,176,176,0
|
|
20231103,114900,18142389,176,176,176,176,30
|
|
20231103,114800,18137109,176,176,176,176,0
|
|
20231103,114700,18137109,176,176,176,176,0
|
|
20231103,114600,18137109,176,176,176,176,10
|
|
20231103,114500,18135349,175,175,175,175,0
|
|
20231103,114400,18135349,175,175,175,175,0
|
|
20231103,114300,18135349,175,176,176,175,5
|
|
20231103,114200,18134471,176,176,176,176,400
|
|
20231103,114100,18064071,176,177,177,176,395
|
|
20231103,114000,17994546,176,176,176,176,0
|
|
20231103,113900,17994546,176,176,176,176,3
|
|
20231103,113800,17994018,176,176,176,176,0
|
|
20231103,113700,17994018,176,176,176,176,20
|
|
20231103,113600,17990498,176,176,176,176,1271
|
|
20231103,113500,17766802,176,176,176,176,28
|
|
20231103,113400,17761874,176,176,177,176,11
|
|
20231103,113300,17759929,176,176,176,176,0
|
|
20231103,113200,17759929,176,176,176,176,0
|
|
20231103,113100,17759929,176,176,176,176,0
|
|
20231103,113000,17759929,176,176,176,176,131
|
|
20231103,112900,17736873,176,176,176,176,10
|
|
20231103,112800,17735113,176,176,176,176,3286
|
|
20231103,112700,17156777,176,176,176,176,0
|
|
20231103,112600,17156777,176,176,176,176,113
|
|
20231103,112500,17136889,176,176,176,176,0
|
|
20231103,112400,17136889,176,176,176,176,0
|
|
20231103,112300,17136889,176,176,176,176,0
|
|
20231103,112200,17136889,176,176,176,176,1
|
|
20231103,112100,17136713,176,176,176,176,1000
|
|
20231103,112000,16960713,177,177,177,177,0
|
|
20231103,111900,16960713,177,177,177,177,1
|
|
20231103,111800,16960536,176,176,176,176,2000
|
|
20231103,111700,16608536,176,176,176,176,10
|
|
20231103,111600,16606776,176,176,176,176,850
|
|
20231103,111500,16457176,176,176,176,176,159
|
|
20231103,111400,16429192,176,176,176,176,1
|
|
20231103,111300,16429016,176,176,176,176,14
|
|
20231103,111200,16426552,176,176,176,176,0
|
|
20231103,111100,16426552,176,176,176,176,530
|
|
20231103,111000,16333272,176,175,176,175,100
|
|
20231103,110900,16315722,175,175,175,175,0
|
|
20231103,110800,16315722,175,175,175,175,0
|
|
20231103,110700,16315722,175,175,175,175,100
|
|
20231103,110600,16298222,176,176,176,176,6
|
|
20231103,110500,16297166,176,176,176,176,4
|
|
20231103,110400,16296462,175,176,176,175,211
|
|
20231103,110300,16259527,175,177,177,175,1001
|
|
20231103,110200,16084350,177,177,177,177,6
|
|
20231103,110100,16083288,175,175,175,175,0
|
|
20231103,110000,16083288,175,175,175,175,5000
|
|
20231103,105900,15208288,176,176,176,176,0
|
|
20231103,105800,15208288,176,176,176,176,0
|
|
20231103,105700,15208288,176,176,176,176,0
|
|
20231103,105600,15208288,176,176,176,176,0
|
|
20231103,105500,15208288,176,176,176,176,0
|
|
20231103,105400,15208288,176,176,176,176,0
|
|
20231103,105300,15208288,176,176,176,176,554
|
|
20231103,105200,15110784,175,175,175,175,0
|
|
20231103,105100,15110784,175,175,175,175,0
|
|
20231103,105000,15110784,175,175,175,175,10
|
|
20231103,104900,15109034,176,176,176,176,0
|
|
20231103,104800,15109034,176,175,176,175,11127
|
|
20231103,104700,13150683,175,175,175,175,0
|
|
20231103,104600,13150683,175,175,175,175,0
|
|
20231103,104500,13150683,175,175,175,175,5000
|
|
20231103,104400,12275683,175,175,175,175,0
|
|
20231103,104300,12275683,175,175,175,175,5000
|
|
20231103,104200,11400683,175,175,175,175,311
|
|
20231103,104100,11346258,175,175,175,175,0
|
|
20231103,104000,11346258,175,175,175,175,1000
|
|
20231103,103900,11171258,176,176,176,176,0
|
|
20231103,103800,11171258,176,176,176,176,0
|
|
20231103,103700,11171258,176,175,176,175,138
|
|
20231103,103600,11147106,176,176,176,176,0
|
|
20231103,103500,11147106,176,176,176,176,0
|
|
20231103,103400,11147106,176,176,176,176,0
|
|
20231103,103300,11147106,176,176,176,176,100
|
|
20231103,103200,11129506,176,176,176,176,0
|
|
20231103,103100,11129506,176,176,176,176,24
|
|
20231103,103000,11125282,176,176,176,176,1
|
|
20231103,102900,11125106,176,176,176,176,0
|
|
20231103,102800,11125106,176,176,176,176,0
|
|
20231103,102700,11125106,176,176,176,176,27
|
|
20231103,102600,11120354,176,176,176,176,0
|
|
20231103,102500,11120354,176,176,176,176,0
|
|
20231103,102400,11120354,176,176,176,176,0
|
|
20231103,102300,11120354,176,176,176,176,583
|
|
20231103,102200,11017746,176,176,176,176,0
|
|
20231103,102100,11017746,176,176,176,176,0
|
|
20231103,102000,11017746,176,176,176,176,0
|
|
20231103,101900,11017746,176,176,176,176,0
|
|
20231103,101800,11017746,176,176,176,176,134
|
|
20231103,101700,10994162,176,176,176,176,1184
|
|
20231103,101600,10785778,176,176,176,176,0
|
|
20231103,101500,10785778,176,176,176,176,221
|
|
20231103,101400,10746882,176,176,176,176,47
|
|
20231103,101300,10738610,175,176,176,175,10
|
|
20231103,101200,10736851,175,175,175,175,200
|
|
20231103,101100,10701851,176,176,176,176,10
|
|
20231103,101000,10700091,175,175,175,175,3
|
|
20231103,100900,10699566,175,175,175,175,0
|
|
20231103,100800,10699566,175,175,175,175,0
|
|
20231103,100700,10699566,175,175,175,175,100
|
|
20231103,100600,10682066,175,175,175,175,0
|
|
20231103,100500,10682066,175,175,175,175,1000
|
|
20231103,100400,10507066,176,176,176,176,0
|
|
20231103,100300,10507066,176,175,176,175,2503
|
|
20231103,100200,10069038,175,175,175,175,10000
|
|
20231103,100100,8319038,176,176,176,176,0
|
|
20231103,100000,8319038,176,176,176,176,500
|
|
20231103,095900,8231038,176,176,176,175,1002
|
|
20231103,095800,8055686,176,176,176,176,0
|
|
20231103,095700,8055686,176,176,176,176,1
|
|
20231103,095600,8055510,176,176,176,176,0
|
|
20231103,095500,8055510,176,175,176,175,1816
|
|
20231103,095400,7737701,175,175,175,175,1000
|
|
20231103,095300,7562701,176,176,176,176,19
|
|
20231103,095200,7559357,176,176,176,176,6
|
|
20231103,095100,7558301,176,175,176,175,1003
|
|
20231103,095000,7382773,176,176,176,176,3
|
|
20231103,094900,7382245,175,175,175,175,726
|
|
20231103,094800,7255195,175,175,175,175,6255
|
|
20231103,094700,6160570,175,175,175,175,0
|
|
20231103,094600,6160570,175,175,175,175,0
|
|
20231103,094500,6160570,175,175,175,175,0
|
|
20231103,094400,6160570,175,175,175,175,2101
|
|
20231103,094300,5792895,175,175,175,175,0
|
|
20231103,094200,5792895,175,175,175,175,2517
|
|
20231103,094100,5352420,174,174,174,174,0
|
|
20231103,094000,5352420,174,174,174,174,0
|
|
20231103,093900,5352420,174,174,174,174,0
|
|
20231103,093800,5352420,174,174,174,174,0
|
|
20231103,093700,5352420,174,174,174,174,105
|
|
20231103,093600,5334150,174,174,174,174,1178
|
|
20231103,093500,5129178,175,175,175,175,2
|
|
20231103,093400,5128828,175,175,175,175,21
|
|
20231103,093300,5125153,175,175,175,175,8
|
|
20231103,093200,5123753,175,175,175,175,2
|
|
20231103,093100,5123403,175,175,175,175,0
|
|
20231103,093000,5123403,175,175,175,175,2932
|
|
20231103,092900,4610303,175,175,175,175,0
|
|
20231103,092800,4610303,175,175,175,175,0
|
|
20231103,092700,4610303,175,175,175,175,60
|
|
20231103,092600,4599803,175,174,175,174,3028
|
|
20231103,092500,4069931,174,174,174,174,0
|
|
20231103,092400,4069931,174,174,174,174,155
|
|
20231103,092300,4042961,174,174,174,174,70
|
|
20231103,092200,4030781,174,174,174,174,1970
|
|
20231103,092100,3688001,174,174,174,174,0
|
|
20231103,092000,3688001,174,175,175,174,12
|
|
20231103,091900,3685906,175,175,175,175,53
|
|
20231103,091800,3676631,175,175,175,175,16
|
|
20231103,091700,3673831,175,175,175,175,291
|
|
20231103,091600,3622906,175,175,175,175,29
|
|
20231103,091500,3617831,175,175,175,175,2
|
|
20231103,091400,3617481,175,173,175,173,6
|
|
20231103,091300,3616433,175,175,175,175,5
|
|
20231103,091200,3615558,175,174,175,174,652
|
|
20231103,091100,3502075,174,174,174,174,148
|
|
20231103,091000,3476323,174,174,174,173,1245
|
|
20231103,090900,3259768,174,174,174,174,0
|
|
20231103,090800,3259768,174,174,174,174,5
|
|
20231103,090700,3258898,174,174,174,174,0
|
|
20231103,090600,3258898,174,173,174,173,18
|
|
20231103,090500,3255782,173,173,173,173,712
|
|
20231103,090400,3132606,173,173,173,173,1
|
|
20231103,090300,3132433,173,173,173,173,0
|
|
20231103,090200,3132433,173,173,173,173,274
|
|
20231103,090100,3085031,173,173,173,173,136
|
|
20231103,090000,3061503,173,177,177,173,17402
|