653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,195000,68308261,174,174,174,174,3734
|
|
20231108,194900,68308261,174,174,174,174,0
|
|
20231108,194800,68308261,174,174,174,174,0
|
|
20231108,194700,68308261,174,174,174,174,0
|
|
20231108,194600,68308261,174,174,174,174,0
|
|
20231108,194500,68308261,174,174,174,174,0
|
|
20231108,194400,68308261,174,174,174,174,0
|
|
20231108,194300,68308261,174,174,174,174,0
|
|
20231108,194200,68308261,174,174,174,174,0
|
|
20231108,194100,68308261,174,174,174,174,0
|
|
20231108,194000,68308261,174,174,174,174,0
|
|
20231108,193900,68308261,174,174,174,174,0
|
|
20231108,193800,68308261,174,174,174,174,0
|
|
20231108,193700,68308261,174,174,174,174,0
|
|
20231108,193600,68308261,174,174,174,174,0
|
|
20231108,193500,68308261,174,174,174,174,0
|
|
20231108,193400,68308261,174,174,174,174,0
|
|
20231108,193300,68308261,174,174,174,174,0
|
|
20231108,193200,68308261,174,174,174,174,0
|
|
20231108,193100,68308261,174,174,174,174,0
|
|
20231108,193000,68308261,174,174,174,174,0
|
|
20231108,192900,68308261,174,174,174,174,0
|
|
20231108,192800,68308261,174,174,174,174,0
|
|
20231108,192700,68308261,174,174,174,174,0
|
|
20231108,192600,68308261,174,174,174,174,0
|
|
20231108,192500,68308261,174,174,174,174,0
|
|
20231108,192400,68308261,174,174,174,174,0
|
|
20231108,192300,68308261,174,174,174,174,0
|
|
20231108,192200,68308261,174,174,174,174,0
|
|
20231108,192100,68308261,174,174,174,174,0
|
|
20231108,192000,68308261,174,174,174,174,3734
|
|
20231108,191900,68308261,174,174,174,174,0
|
|
20231108,191800,68308261,174,174,174,174,0
|
|
20231108,191700,68308261,174,174,174,174,0
|
|
20231108,191600,68308261,174,174,174,174,0
|
|
20231108,191500,68308261,174,174,174,174,0
|
|
20231108,191400,68308261,174,174,174,174,0
|
|
20231108,191300,68308261,174,174,174,174,0
|
|
20231108,191200,68308261,174,174,174,174,0
|
|
20231108,191100,68308261,174,174,174,174,0
|
|
20231108,191000,68308261,174,174,174,174,0
|
|
20231108,190900,68308261,174,174,174,174,0
|
|
20231108,190800,68308261,174,174,174,174,0
|
|
20231108,190700,68308261,174,174,174,174,0
|
|
20231108,190600,68308261,174,174,174,174,0
|
|
20231108,190500,68308261,174,174,174,174,0
|
|
20231108,190400,68308261,174,174,174,174,0
|
|
20231108,190300,68308261,174,174,174,174,0
|
|
20231108,190200,68308261,174,174,174,174,0
|
|
20231108,190100,68308261,174,174,174,174,0
|
|
20231108,190000,68308261,174,174,174,174,0
|
|
20231108,185900,68308261,174,174,174,174,0
|
|
20231108,185800,68308261,174,174,174,174,0
|
|
20231108,185700,68308261,174,174,174,174,0
|
|
20231108,185600,68308261,174,174,174,174,0
|
|
20231108,185500,68308261,174,174,174,174,0
|
|
20231108,185400,68308261,174,174,174,174,0
|
|
20231108,185300,68308261,174,174,174,174,0
|
|
20231108,185200,68308261,174,174,174,174,0
|
|
20231108,185100,68308261,174,174,174,174,0
|
|
20231108,185000,68308261,174,174,174,174,3734
|
|
20231108,184900,68308261,174,174,174,174,0
|
|
20231108,184800,68308261,174,174,174,174,0
|
|
20231108,184700,68308261,174,174,174,174,0
|
|
20231108,184600,68308261,174,174,174,174,0
|
|
20231108,184500,68308261,174,174,174,174,0
|
|
20231108,184400,68308261,174,174,174,174,0
|
|
20231108,184300,68308261,174,174,174,174,0
|
|
20231108,184200,68308261,174,174,174,174,0
|
|
20231108,184100,68308261,174,174,174,174,0
|
|
20231108,184000,68308261,174,174,174,174,0
|
|
20231108,183900,68308261,174,174,174,174,0
|
|
20231108,183800,68308261,174,174,174,174,0
|
|
20231108,183700,68308261,174,174,174,174,0
|
|
20231108,183600,68308261,174,174,174,174,0
|
|
20231108,183500,68308261,174,174,174,174,0
|
|
20231108,183400,68308261,174,174,174,174,0
|
|
20231108,183300,68308261,174,174,174,174,0
|
|
20231108,183200,68308261,174,174,174,174,0
|
|
20231108,183100,68308261,174,174,174,174,0
|
|
20231108,183000,68308261,174,174,174,174,0
|
|
20231108,182900,68308261,174,174,174,174,0
|
|
20231108,182800,68308261,174,174,174,174,0
|
|
20231108,182700,68308261,174,174,174,174,0
|
|
20231108,182600,68308261,174,174,174,174,0
|
|
20231108,182500,68308261,174,174,174,174,0
|
|
20231108,182400,68308261,174,174,174,174,0
|
|
20231108,182300,68308261,174,174,174,174,0
|
|
20231108,182200,68308261,174,174,174,174,0
|
|
20231108,182100,68308261,174,174,174,174,0
|
|
20231108,182000,68308261,174,174,174,174,3734
|
|
20231108,181900,68308261,174,174,174,174,0
|
|
20231108,181800,68308261,174,174,174,174,0
|
|
20231108,181700,68308261,174,174,174,174,0
|
|
20231108,181600,68308261,174,174,174,174,0
|
|
20231108,181500,68308261,174,174,174,174,0
|
|
20231108,181400,68308261,174,174,174,174,0
|
|
20231108,181300,68308261,174,174,174,174,0
|
|
20231108,181200,68308261,174,174,174,174,0
|
|
20231108,181100,68308261,174,174,174,174,0
|
|
20231108,181000,68308261,174,174,174,174,0
|
|
20231108,180900,68308261,174,174,174,174,0
|
|
20231108,180800,68308261,174,174,174,174,0
|
|
20231108,180700,68308261,174,174,174,174,0
|
|
20231108,180600,68308261,174,174,174,174,0
|
|
20231108,180500,68308261,174,174,174,174,0
|
|
20231108,180400,68308261,174,174,174,174,0
|
|
20231108,180300,68308261,174,174,174,174,0
|
|
20231108,180200,68308261,174,174,174,174,0
|
|
20231108,180100,68308261,174,174,174,174,0
|
|
20231108,180000,68308261,174,174,174,174,0
|
|
20231108,175900,68308261,174,174,174,174,0
|
|
20231108,175800,68308261,174,174,174,174,0
|
|
20231108,175700,68308261,174,174,174,174,0
|
|
20231108,175600,68308261,174,174,174,174,0
|
|
20231108,175500,68308261,174,174,174,174,0
|
|
20231108,175400,68308261,174,174,174,174,0
|
|
20231108,175300,68308261,174,174,174,174,0
|
|
20231108,175200,68308261,174,174,174,174,0
|
|
20231108,175100,68308261,174,174,174,174,0
|
|
20231108,175000,68308261,174,174,174,174,3734
|
|
20231108,174900,68308261,174,174,174,174,0
|
|
20231108,174800,68308261,174,174,174,174,0
|
|
20231108,174700,68308261,174,174,174,174,0
|
|
20231108,174600,68308261,174,174,174,174,0
|
|
20231108,174500,68308261,174,174,174,174,0
|
|
20231108,174400,68308261,174,174,174,174,0
|
|
20231108,174300,68308261,174,174,174,174,0
|
|
20231108,174200,68308261,174,174,174,174,0
|
|
20231108,174100,68308261,174,174,174,174,0
|
|
20231108,174000,68308261,174,174,174,174,0
|
|
20231108,173900,68308261,174,174,174,174,0
|
|
20231108,173800,68308261,174,174,174,174,0
|
|
20231108,173700,68308261,174,174,174,174,0
|
|
20231108,173600,68308261,174,174,174,174,0
|
|
20231108,173500,68308261,174,174,174,174,0
|
|
20231108,173400,68308261,174,174,174,174,0
|
|
20231108,173300,68308261,174,174,174,174,0
|
|
20231108,173200,68308261,174,174,174,174,0
|
|
20231108,173100,68308261,174,174,174,174,0
|
|
20231108,173000,68308261,174,174,174,174,0
|
|
20231108,172900,68308261,174,174,174,174,0
|
|
20231108,172800,68308261,174,174,174,174,0
|
|
20231108,172700,68308261,174,174,174,174,0
|
|
20231108,172600,68308261,174,174,174,174,0
|
|
20231108,172500,68308261,174,174,174,174,0
|
|
20231108,172400,68308261,174,174,174,174,0
|
|
20231108,172300,68308261,174,174,174,174,0
|
|
20231108,172200,68308261,174,174,174,174,0
|
|
20231108,172100,68308261,174,174,174,174,0
|
|
20231108,172000,68308261,174,174,174,174,3734
|
|
20231108,171900,68308261,174,174,174,174,0
|
|
20231108,171800,68308261,174,174,174,174,0
|
|
20231108,171700,68308261,174,174,174,174,0
|
|
20231108,171600,68308261,174,174,174,174,0
|
|
20231108,171500,68308261,174,174,174,174,0
|
|
20231108,171400,68308261,174,174,174,174,0
|
|
20231108,171300,68308261,174,174,174,174,0
|
|
20231108,171200,68308261,174,174,174,174,0
|
|
20231108,171100,68308261,174,174,174,174,0
|
|
20231108,171000,68308261,174,174,174,174,0
|
|
20231108,170900,68308261,174,174,174,174,0
|
|
20231108,170800,68308261,174,174,174,174,0
|
|
20231108,170700,68308261,174,174,174,174,0
|
|
20231108,170600,68308261,174,174,174,174,0
|
|
20231108,170500,68308261,174,174,174,174,0
|
|
20231108,170400,68308261,174,174,174,174,0
|
|
20231108,170300,68308261,174,174,174,174,0
|
|
20231108,170200,68308261,174,174,174,174,0
|
|
20231108,170100,68308261,174,174,174,174,0
|
|
20231108,170000,68308261,174,174,174,174,0
|
|
20231108,165900,68308261,174,174,174,174,0
|
|
20231108,165800,68308261,174,174,174,174,0
|
|
20231108,165700,68308261,174,174,174,174,0
|
|
20231108,165600,68308261,174,174,174,174,0
|
|
20231108,165500,68308261,174,174,174,174,0
|
|
20231108,165400,68308261,174,174,174,174,0
|
|
20231108,165300,68308261,174,174,174,174,0
|
|
20231108,165200,68308261,174,174,174,174,0
|
|
20231108,165100,68308261,174,174,174,174,0
|
|
20231108,165000,68308261,174,174,174,174,3734
|
|
20231108,164900,68308261,174,174,174,174,0
|
|
20231108,164800,68308261,174,174,174,174,0
|
|
20231108,164700,68308261,174,174,174,174,0
|
|
20231108,164600,68308261,174,174,174,174,0
|
|
20231108,164500,68308261,174,174,174,174,0
|
|
20231108,164400,68308261,174,174,174,174,0
|
|
20231108,164300,68308261,174,174,174,174,0
|
|
20231108,164200,68308261,174,174,174,174,0
|
|
20231108,164100,68308261,174,174,174,174,0
|
|
20231108,164000,68308261,174,174,174,174,0
|
|
20231108,163900,68308261,174,174,174,174,0
|
|
20231108,163800,68308261,174,174,174,174,0
|
|
20231108,163700,68308261,174,174,174,174,0
|
|
20231108,163600,68308261,174,174,174,174,0
|
|
20231108,163500,68308261,174,174,174,174,0
|
|
20231108,163400,68308261,174,174,174,174,0
|
|
20231108,163300,68308261,174,174,174,174,0
|
|
20231108,163200,68308261,174,174,174,174,0
|
|
20231108,163100,68308261,174,174,174,174,0
|
|
20231108,163000,68308261,174,174,174,174,0
|
|
20231108,162900,68308261,174,174,174,174,0
|
|
20231108,162800,68308261,174,174,174,174,0
|
|
20231108,162700,68308261,174,174,174,174,0
|
|
20231108,162600,68308261,174,174,174,174,0
|
|
20231108,162500,68308261,174,174,174,174,0
|
|
20231108,162400,68308261,174,174,174,174,0
|
|
20231108,162300,68308261,174,174,174,174,0
|
|
20231108,162200,68308261,174,174,174,174,0
|
|
20231108,162100,68308261,174,174,174,174,0
|
|
20231108,162000,68308261,174,174,174,174,3734
|
|
20231108,161900,68308261,174,174,174,174,0
|
|
20231108,161800,68308261,174,174,174,174,0
|
|
20231108,161700,68308261,174,174,174,174,0
|
|
20231108,161600,68308261,174,174,174,174,0
|
|
20231108,161500,68308261,174,174,174,174,0
|
|
20231108,161400,68308261,174,174,174,174,0
|
|
20231108,161300,68308261,174,174,174,174,0
|
|
20231108,161200,68308261,174,174,174,174,0
|
|
20231108,161100,68308261,174,174,174,174,0
|
|
20231108,161000,68308261,174,174,174,174,0
|
|
20231108,160900,68308261,174,174,174,174,0
|
|
20231108,160800,68308261,174,174,174,174,0
|
|
20231108,160700,68308261,174,174,174,174,0
|
|
20231108,160600,68308261,174,174,174,174,0
|
|
20231108,160500,68308261,174,174,174,174,0
|
|
20231108,160400,68308261,174,174,174,174,0
|
|
20231108,160300,68308261,174,174,174,174,0
|
|
20231108,160200,68308261,174,174,174,174,0
|
|
20231108,160100,68308261,174,174,174,174,0
|
|
20231108,160000,68308261,174,174,174,174,0
|
|
20231108,155900,68308261,174,174,174,174,0
|
|
20231108,155800,68308261,174,174,174,174,0
|
|
20231108,155700,68308261,174,174,174,174,0
|
|
20231108,155600,68308261,174,174,174,174,0
|
|
20231108,155500,68308261,174,174,174,174,0
|
|
20231108,155400,68308261,174,174,174,174,0
|
|
20231108,155300,68308261,174,174,174,174,0
|
|
20231108,155200,68308261,174,174,174,174,0
|
|
20231108,155100,68308261,174,174,174,174,0
|
|
20231108,155000,68308261,174,174,174,174,3734
|
|
20231108,154900,68308261,174,174,174,174,0
|
|
20231108,154800,68308261,174,174,174,174,0
|
|
20231108,154700,68308261,174,174,174,174,0
|
|
20231108,154600,68308261,174,174,174,174,0
|
|
20231108,154500,68308261,174,174,174,174,0
|
|
20231108,154400,68308261,174,174,174,174,0
|
|
20231108,154300,68308261,174,174,174,174,0
|
|
20231108,154200,68308261,174,174,174,174,0
|
|
20231108,154100,68308261,174,174,174,174,0
|
|
20231108,154000,68308261,174,174,174,174,0
|
|
20231108,153900,68308261,174,174,174,174,0
|
|
20231108,153800,68308261,174,174,174,174,0
|
|
20231108,153700,68308261,174,174,174,174,0
|
|
20231108,153600,68308261,174,174,174,174,0
|
|
20231108,153500,68308261,174,174,174,174,0
|
|
20231108,153400,68308261,174,174,174,174,0
|
|
20231108,153300,68308261,174,174,174,174,0
|
|
20231108,153200,68308261,174,174,174,174,0
|
|
20231108,153100,68308261,174,174,174,174,0
|
|
20231108,153000,68308261,174,174,174,174,3734
|
|
20231108,152900,67658545,175,175,175,175,0
|
|
20231108,152800,67658545,175,175,175,175,0
|
|
20231108,152700,67658545,175,175,175,175,0
|
|
20231108,152600,67658545,175,175,175,175,0
|
|
20231108,152500,67658545,175,175,175,175,0
|
|
20231108,152400,67658545,175,175,175,175,0
|
|
20231108,152300,67658545,175,175,175,175,0
|
|
20231108,152200,67658545,175,175,175,175,0
|
|
20231108,152100,67658545,175,175,175,175,0
|
|
20231108,152000,67658545,175,175,175,175,0
|
|
20231108,151900,67658545,175,175,175,175,0
|
|
20231108,151800,67658545,175,173,175,173,99
|
|
20231108,151700,67641416,174,175,175,174,28
|
|
20231108,151600,67636526,174,174,174,174,231
|
|
20231108,151500,67596332,175,172,175,172,7004
|
|
20231108,151400,66386550,173,173,174,172,10793
|
|
20231108,151300,64523818,173,173,173,172,127
|
|
20231108,151200,64501931,172,173,173,172,6
|
|
20231108,151100,64500896,173,173,173,173,1
|
|
20231108,151000,64500723,172,172,172,172,3
|
|
20231108,150900,64500207,173,173,173,173,0
|
|
20231108,150800,64500207,173,173,173,173,1100
|
|
20231108,150700,64309907,173,173,173,173,50
|
|
20231108,150600,64301257,173,173,173,173,106
|
|
20231108,150500,64282919,173,173,173,173,93
|
|
20231108,150400,64266830,173,173,173,173,18
|
|
20231108,150300,64263716,172,172,172,172,0
|
|
20231108,150200,64263716,172,172,172,172,1667
|
|
20231108,150100,63976992,172,173,173,172,6765
|
|
20231108,150000,62807435,174,174,174,174,400
|
|
20231108,145900,62737835,174,174,174,174,59
|
|
20231108,145800,62727569,174,174,174,174,0
|
|
20231108,145700,62727569,174,174,174,174,0
|
|
20231108,145600,62727569,174,174,174,174,26
|
|
20231108,145500,62723045,174,174,174,174,0
|
|
20231108,145400,62723045,174,174,174,174,0
|
|
20231108,145300,62723045,174,174,174,174,0
|
|
20231108,145200,62723045,174,174,174,174,0
|
|
20231108,145100,62723045,174,174,174,174,0
|
|
20231108,145000,62723045,174,173,174,173,125
|
|
20231108,144900,62701319,173,173,173,173,0
|
|
20231108,144800,62701319,173,173,173,173,35
|
|
20231108,144700,62695264,173,173,173,173,0
|
|
20231108,144600,62695264,173,173,173,173,0
|
|
20231108,144500,62695264,173,173,173,173,400
|
|
20231108,144400,62626064,174,173,174,173,64
|
|
20231108,144300,62614991,173,173,173,173,0
|
|
20231108,144200,62614991,173,174,174,173,222
|
|
20231108,144100,62576575,174,174,174,174,0
|
|
20231108,144000,62576575,174,174,174,174,0
|
|
20231108,143900,62576575,174,174,174,174,4
|
|
20231108,143800,62575879,174,174,174,174,3
|
|
20231108,143700,62575357,173,173,173,173,5338
|
|
20231108,143600,61651883,173,173,173,173,10526
|
|
20231108,143500,59830885,173,173,173,173,0
|
|
20231108,143400,59830885,173,174,174,173,3533
|
|
20231108,143300,59219360,173,175,175,173,10000
|
|
20231108,143200,57488198,176,176,176,176,0
|
|
20231108,143100,57488198,176,176,176,176,0
|
|
20231108,143000,57488198,176,176,176,176,0
|
|
20231108,142900,57488198,176,176,176,176,0
|
|
20231108,142800,57488198,176,176,176,176,0
|
|
20231108,142700,57488198,176,176,176,176,2800
|
|
20231108,142600,56995398,174,174,174,174,3
|
|
20231108,142500,56994876,174,174,174,174,348
|
|
20231108,142400,56934324,174,174,174,174,0
|
|
20231108,142300,56934324,174,174,174,174,945
|
|
20231108,142200,56769894,175,175,175,175,1055
|
|
20231108,142100,56585269,175,175,175,175,0
|
|
20231108,142000,56585269,175,175,175,175,700
|
|
20231108,141900,56462769,175,175,175,175,0
|
|
20231108,141800,56462769,175,175,175,175,0
|
|
20231108,141700,56462769,175,175,175,175,1085
|
|
20231108,141600,56272894,175,175,175,175,0
|
|
20231108,141500,56272894,175,175,175,175,0
|
|
20231108,141400,56272894,175,176,176,175,2
|
|
20231108,141300,56272543,174,174,174,174,0
|
|
20231108,141200,56272543,174,174,174,174,2652
|
|
20231108,141100,55811095,176,176,176,176,0
|
|
20231108,141000,55811095,176,176,176,176,0
|
|
20231108,140900,55811095,176,176,176,176,0
|
|
20231108,140800,55811095,176,176,176,176,2
|
|
20231108,140700,55810743,176,176,176,176,18682
|
|
20231108,140600,52522711,176,175,176,174,4782
|
|
20231108,140500,51689860,175,175,175,175,0
|
|
20231108,140400,51689860,175,175,175,175,1
|
|
20231108,140300,51689685,175,175,175,175,4000
|
|
20231108,140200,50989685,176,176,176,176,1684
|
|
20231108,140100,50693301,176,176,176,176,2000
|
|
20231108,140000,50341301,177,177,177,177,1425
|
|
20231108,135900,50089076,178,179,179,177,10833
|
|
20231108,135800,48162814,179,178,179,178,2
|
|
20231108,135700,48162457,178,178,178,178,5000
|
|
20231108,135600,47272457,180,180,180,180,9
|
|
20231108,135500,47270837,180,180,180,180,0
|
|
20231108,135400,47270837,180,180,180,180,4
|
|
20231108,135300,47270117,180,180,180,180,0
|
|
20231108,135200,47270117,180,180,180,180,0
|
|
20231108,135100,47270117,180,180,180,180,0
|
|
20231108,135000,47270117,180,180,180,180,1
|
|
20231108,134900,47269937,180,180,180,180,3
|
|
20231108,134800,47269397,180,180,180,180,0
|
|
20231108,134700,47269397,180,180,180,180,403
|
|
20231108,134600,47196857,180,180,180,180,380
|
|
20231108,134500,47128457,180,180,180,180,0
|
|
20231108,134400,47128457,180,179,180,179,97
|
|
20231108,134300,47111093,179,179,179,179,4
|
|
20231108,134200,47110377,180,180,180,180,0
|
|
20231108,134100,47110377,180,178,180,178,4
|
|
20231108,134000,47109659,180,179,180,179,30
|
|
20231108,133900,47104284,180,180,180,180,0
|
|
20231108,133800,47104284,180,180,180,180,0
|
|
20231108,133700,47104284,180,180,180,180,24795
|
|
20231108,133600,42641184,180,179,180,179,2
|
|
20231108,133500,42640825,178,178,178,178,2711
|
|
20231108,133400,42158267,178,178,178,178,0
|
|
20231108,133300,42158267,178,178,178,178,0
|
|
20231108,133200,42158267,178,178,178,178,3
|
|
20231108,133100,42157733,178,178,178,178,0
|
|
20231108,133000,42157733,178,178,178,178,0
|
|
20231108,132900,42157733,178,177,178,177,1587
|
|
20231108,132800,41876833,177,177,177,177,1263
|
|
20231108,132700,41653282,177,177,177,177,0
|
|
20231108,132600,41653282,177,177,177,177,747
|
|
20231108,132500,41521063,177,178,178,177,1000
|
|
20231108,132400,41344033,180,180,180,180,0
|
|
20231108,132300,41344033,180,180,180,180,20
|
|
20231108,132200,41340433,179,179,179,179,0
|
|
20231108,132100,41340433,179,179,179,179,115
|
|
20231108,132000,41319848,179,179,179,179,0
|
|
20231108,131900,41319848,179,179,180,179,823
|
|
20231108,131800,41172231,179,179,179,179,20
|
|
20231108,131700,41168651,179,179,179,179,1000
|
|
20231108,131600,40989651,180,180,180,179,3439
|
|
20231108,131500,40371693,181,180,181,180,562
|
|
20231108,131400,40270471,180,180,180,180,738
|
|
20231108,131300,40137631,180,179,180,179,3644
|
|
20231108,131200,39481712,179,178,179,178,1397
|
|
20231108,131100,39233044,180,176,185,175,59721
|
|
20231108,131000,28436303,176,176,176,176,11
|
|
20231108,130900,28434367,175,175,175,175,0
|
|
20231108,130800,28434367,175,175,175,175,940
|
|
20231108,130700,28269867,175,175,175,175,19
|
|
20231108,130600,28266542,175,175,175,175,0
|
|
20231108,130500,28266542,175,175,175,175,0
|
|
20231108,130400,28266542,175,175,175,175,0
|
|
20231108,130300,28266542,175,175,175,175,996
|
|
20231108,130200,28092242,175,175,175,175,0
|
|
20231108,130100,28092242,175,175,175,175,0
|
|
20231108,130000,28092242,175,175,175,175,348
|
|
20231108,125900,28031342,175,175,175,175,0
|
|
20231108,125800,28031342,175,175,175,175,0
|
|
20231108,125700,28031342,175,175,175,175,0
|
|
20231108,125600,28031342,175,175,175,175,0
|
|
20231108,125500,28031342,175,175,175,175,7
|
|
20231108,125400,28030117,175,174,175,174,3510
|
|
20231108,125300,27419277,175,175,175,175,0
|
|
20231108,125200,27419277,175,175,175,175,20
|
|
20231108,125100,27415777,175,175,175,175,9
|
|
20231108,125000,27414202,174,174,174,174,0
|
|
20231108,124900,27414202,174,174,174,174,0
|
|
20231108,124800,27414202,174,174,174,174,0
|
|
20231108,124700,27414202,174,174,174,174,0
|
|
20231108,124600,27414202,174,174,174,174,0
|
|
20231108,124500,27414202,174,174,174,174,0
|
|
20231108,124400,27414202,174,174,174,174,0
|
|
20231108,124300,27414202,174,174,174,174,1
|
|
20231108,124200,27414028,175,175,175,175,0
|
|
20231108,124100,27414028,175,175,175,175,26
|
|
20231108,124000,27409478,175,175,175,175,381
|
|
20231108,123900,27342803,175,175,175,175,0
|
|
20231108,123800,27342803,175,175,175,175,53
|
|
20231108,123700,27333528,175,175,175,175,500
|
|
20231108,123600,27246028,175,175,175,175,0
|
|
20231108,123500,27246028,175,175,175,175,0
|
|
20231108,123400,27246028,175,175,175,175,0
|
|
20231108,123300,27246028,175,175,175,175,200
|
|
20231108,123200,27211028,175,175,175,175,2213
|
|
20231108,123100,26823753,175,175,175,175,0
|
|
20231108,123000,26823753,175,175,175,175,0
|
|
20231108,122900,26823753,175,175,175,175,0
|
|
20231108,122800,26823753,175,175,175,175,0
|
|
20231108,122700,26823753,175,175,175,174,120
|
|
20231108,122600,26802853,174,174,174,174,0
|
|
20231108,122500,26802853,174,174,174,174,4415
|
|
20231108,122400,26034643,174,174,174,174,5
|
|
20231108,122300,26033773,174,174,174,174,22
|
|
20231108,122200,26029945,173,173,173,173,0
|
|
20231108,122100,26029945,173,173,173,173,0
|
|
20231108,122000,26029945,173,173,173,173,0
|
|
20231108,121900,26029945,173,173,173,173,0
|
|
20231108,121800,26029945,173,173,173,173,0
|
|
20231108,121700,26029945,173,173,173,173,0
|
|
20231108,121600,26029945,173,173,173,173,0
|
|
20231108,121500,26029945,173,173,173,173,0
|
|
20231108,121400,26029945,173,173,173,173,0
|
|
20231108,121300,26029945,173,173,173,173,0
|
|
20231108,121200,26029945,173,173,173,173,0
|
|
20231108,121100,26029945,173,173,173,173,0
|
|
20231108,121000,26029945,173,173,173,173,66
|
|
20231108,120900,26018527,172,172,172,172,0
|
|
20231108,120800,26018527,172,172,172,172,0
|
|
20231108,120700,26018527,172,172,172,172,0
|
|
20231108,120600,26018527,172,172,172,172,0
|
|
20231108,120500,26018527,172,172,172,172,0
|
|
20231108,120400,26018527,172,172,172,172,0
|
|
20231108,120300,26018527,172,172,172,172,0
|
|
20231108,120200,26018527,172,172,172,172,0
|
|
20231108,120100,26018527,172,172,172,172,0
|
|
20231108,120000,26018527,172,172,172,172,0
|
|
20231108,115900,26018527,172,172,172,172,0
|
|
20231108,115800,26018527,172,172,172,172,9
|
|
20231108,115700,26016979,172,172,172,172,12
|
|
20231108,115600,26014915,172,173,173,172,10000
|
|
20231108,115500,24290760,173,173,173,173,1211
|
|
20231108,115400,24081257,174,174,174,174,44
|
|
20231108,115300,24073601,174,174,174,174,0
|
|
20231108,115200,24073601,174,174,174,174,0
|
|
20231108,115100,24073601,174,174,174,174,2
|
|
20231108,115000,24073253,174,174,174,174,0
|
|
20231108,114900,24073253,174,174,174,174,142
|
|
20231108,114800,24048545,174,174,174,174,5
|
|
20231108,114700,24047675,174,174,174,174,7
|
|
20231108,114600,24046457,174,174,174,174,0
|
|
20231108,114500,24046457,174,174,174,174,0
|
|
20231108,114400,24046457,174,174,174,174,0
|
|
20231108,114300,24046457,174,174,174,174,3
|
|
20231108,114200,24045935,174,174,174,174,35
|
|
20231108,114100,24039845,174,174,174,174,70
|
|
20231108,114000,24027665,174,174,174,174,60
|
|
20231108,113900,24017225,174,174,174,174,230
|
|
20231108,113800,23977205,174,173,174,173,1017
|
|
20231108,113700,23801252,174,174,174,174,0
|
|
20231108,113600,23801252,174,174,174,174,0
|
|
20231108,113500,23801252,174,174,174,174,0
|
|
20231108,113400,23801252,174,174,174,174,0
|
|
20231108,113300,23801252,174,174,174,174,1
|
|
20231108,113200,23801078,174,174,174,174,0
|
|
20231108,113100,23801078,174,174,174,174,200
|
|
20231108,113000,23766278,174,174,174,174,1211
|
|
20231108,112900,23555564,174,174,174,174,5
|
|
20231108,112800,23554694,174,174,174,174,0
|
|
20231108,112700,23554694,174,174,174,174,0
|
|
20231108,112600,23554694,174,174,174,174,0
|
|
20231108,112500,23554694,174,174,174,174,0
|
|
20231108,112400,23554694,174,174,174,174,1
|
|
20231108,112300,23554520,174,174,174,174,0
|
|
20231108,112200,23554520,174,174,174,174,0
|
|
20231108,112100,23554520,174,174,174,174,3
|
|
20231108,112000,23553998,174,174,174,174,0
|
|
20231108,111900,23553998,174,174,174,174,80
|
|
20231108,111800,23540078,173,173,173,173,0
|
|
20231108,111700,23540078,173,173,173,173,0
|
|
20231108,111600,23540078,173,173,173,173,1331
|
|
20231108,111500,23309815,173,173,173,173,3
|
|
20231108,111400,23309296,173,173,173,173,0
|
|
20231108,111300,23309296,173,173,173,173,0
|
|
20231108,111200,23309296,173,173,173,173,0
|
|
20231108,111100,23309296,173,173,173,173,0
|
|
20231108,111000,23309296,173,173,173,173,109
|
|
20231108,110900,23290439,173,173,173,173,0
|
|
20231108,110800,23290439,173,173,173,173,800
|
|
20231108,110700,23152039,173,173,173,173,0
|
|
20231108,110600,23152039,173,173,173,173,0
|
|
20231108,110500,23152039,173,173,173,173,1
|
|
20231108,110400,23151866,171,171,171,171,0
|
|
20231108,110300,23151866,171,172,172,171,8094
|
|
20231108,110200,21766154,173,173,173,173,0
|
|
20231108,110100,21766154,173,173,173,173,0
|
|
20231108,110000,21766154,173,173,173,173,0
|
|
20231108,105900,21766154,173,173,173,173,0
|
|
20231108,105800,21766154,173,173,173,173,10
|
|
20231108,105700,21764424,173,173,173,173,0
|
|
20231108,105600,21764424,173,173,173,173,0
|
|
20231108,105500,21764424,173,173,173,173,3
|
|
20231108,105400,21763905,173,173,173,173,0
|
|
20231108,105300,21763905,173,173,173,173,1700
|
|
20231108,105200,21469805,173,173,173,173,1
|
|
20231108,105100,21469632,173,173,173,173,0
|
|
20231108,105000,21469632,173,173,173,173,0
|
|
20231108,104900,21469632,173,173,173,173,0
|
|
20231108,104800,21469632,173,173,173,173,0
|
|
20231108,104700,21469632,173,173,173,173,0
|
|
20231108,104600,21469632,173,173,173,173,150
|
|
20231108,104500,21443682,173,173,173,173,0
|
|
20231108,104400,21443682,173,173,173,173,7
|
|
20231108,104300,21442471,173,173,173,173,0
|
|
20231108,104200,21442471,173,173,173,173,1
|
|
20231108,104100,21442298,173,173,173,173,0
|
|
20231108,104000,21442298,173,173,173,173,92
|
|
20231108,103900,21426382,173,173,173,173,17
|
|
20231108,103800,21423441,173,173,173,173,38
|
|
20231108,103700,21416867,173,173,173,173,580
|
|
20231108,103600,21316527,173,173,173,173,0
|
|
20231108,103500,21316527,173,173,173,173,5
|
|
20231108,103400,21315662,173,173,173,173,0
|
|
20231108,103300,21315662,173,173,173,173,0
|
|
20231108,103200,21315662,173,173,173,173,0
|
|
20231108,103100,21315662,173,173,173,173,0
|
|
20231108,103000,21315662,173,173,173,173,0
|
|
20231108,102900,21315662,173,173,173,173,0
|
|
20231108,102800,21315662,173,173,173,173,0
|
|
20231108,102700,21315662,173,173,173,173,0
|
|
20231108,102600,21315662,173,173,173,173,62
|
|
20231108,102500,21304936,171,171,171,171,386
|
|
20231108,102400,21238930,171,172,172,171,8793
|
|
20231108,102300,19733823,173,173,173,173,0
|
|
20231108,102200,19733823,173,173,173,173,0
|
|
20231108,102100,19733823,173,173,173,173,10
|
|
20231108,102000,19732093,173,173,173,173,44
|
|
20231108,101900,19724481,173,173,173,173,0
|
|
20231108,101800,19724481,173,172,173,172,5025
|
|
20231108,101700,18860156,172,172,172,172,1
|
|
20231108,101600,18859984,172,172,172,172,2
|
|
20231108,101500,18859640,173,173,173,173,0
|
|
20231108,101400,18859640,173,173,173,173,0
|
|
20231108,101300,18859640,173,173,173,173,0
|
|
20231108,101200,18859640,173,173,173,173,10
|
|
20231108,101100,18857910,173,173,173,173,97
|
|
20231108,101000,18841129,173,173,173,173,86
|
|
20231108,100900,18826251,173,173,173,173,84
|
|
20231108,100800,18811719,173,173,173,173,6
|
|
20231108,100700,18810681,173,173,173,173,0
|
|
20231108,100600,18810681,173,173,173,173,5
|
|
20231108,100500,18809816,173,173,173,173,0
|
|
20231108,100400,18809816,173,173,173,173,0
|
|
20231108,100300,18809816,173,173,173,173,108
|
|
20231108,100200,18791132,173,173,173,173,0
|
|
20231108,100100,18791132,173,172,173,172,1170
|
|
20231108,100000,18588735,173,173,173,173,385
|
|
20231108,095900,18522130,173,173,173,173,308
|
|
20231108,095800,18468846,173,173,173,173,133
|
|
20231108,095700,18445837,174,174,174,174,201
|
|
20231108,095600,18410863,174,174,174,174,1
|
|
20231108,095500,18410689,174,173,174,173,761
|
|
20231108,095400,18279033,173,174,174,173,62
|
|
20231108,095300,18268257,174,174,174,174,254
|
|
20231108,095200,18224061,174,174,174,174,0
|
|
20231108,095100,18224061,174,174,174,174,10
|
|
20231108,095000,18222321,174,174,174,174,1
|
|
20231108,094900,18222147,174,174,174,174,0
|
|
20231108,094800,18222147,174,174,174,174,13
|
|
20231108,094700,18219885,174,174,174,174,419
|
|
20231108,094600,18146979,174,174,174,174,8
|
|
20231108,094500,18145587,174,174,174,174,438
|
|
20231108,094400,18069375,174,174,174,174,0
|
|
20231108,094300,18069375,174,174,174,174,0
|
|
20231108,094200,18069375,174,174,174,174,3511
|
|
20231108,094100,17458461,174,175,175,174,2809
|
|
20231108,094000,16969686,175,175,175,175,0
|
|
20231108,093900,16969686,175,175,175,175,129
|
|
20231108,093800,16947111,175,175,175,175,476
|
|
20231108,093700,16863811,176,176,176,176,6
|
|
20231108,093600,16862755,176,176,176,176,13
|
|
20231108,093500,16860467,176,176,176,176,1536
|
|
20231108,093400,16590131,176,175,176,175,1494
|
|
20231108,093300,16328671,176,176,176,176,1
|
|
20231108,093200,16328495,177,177,177,175,612
|
|
20231108,093100,16221371,177,177,177,177,45
|
|
20231108,093000,16213406,177,177,178,177,615
|
|
20231108,092900,16104511,177,177,177,177,2998
|
|
20231108,092800,15573865,177,174,177,173,11927
|
|
20231108,092700,13500798,174,175,175,174,1029
|
|
20231108,092600,13321733,175,174,175,174,3758
|
|
20231108,092500,12667840,175,175,175,175,62
|
|
20231108,092400,12656990,175,175,175,175,9
|
|
20231108,092300,12655415,175,175,175,175,10
|
|
20231108,092200,12653665,175,175,175,175,3755
|
|
20231108,092100,11996540,175,176,176,175,1677
|
|
20231108,092000,11703064,176,176,176,176,0
|
|
20231108,091900,11703064,176,176,176,176,0
|
|
20231108,091800,11703064,176,176,176,176,607
|
|
20231108,091700,11596232,176,175,176,175,1393
|
|
20231108,091600,11351065,175,176,176,175,8627
|
|
20231108,091500,9832773,177,177,177,177,553
|
|
20231108,091400,9734892,177,177,177,177,40
|
|
20231108,091300,9727812,177,176,177,176,57
|
|
20231108,091200,9717779,176,176,176,176,861
|
|
20231108,091100,9566243,175,175,175,175,930
|
|
20231108,091000,9403493,177,177,177,177,15
|
|
20231108,090900,9400838,177,178,178,176,1102
|
|
20231108,090800,9206822,178,178,178,176,1181
|
|
20231108,090700,8997436,178,177,178,176,10489
|
|
20231108,090600,7142942,177,176,177,176,2420
|
|
20231108,090500,6716902,176,176,176,176,710
|
|
20231108,090400,6591942,176,176,176,175,2967
|
|
20231108,090300,6072466,176,175,176,175,459
|
|
20231108,090200,5992104,175,175,175,174,1341
|
|
20231108,090100,5757440,173,172,174,171,7555
|
|
20231108,090000,4462160,170,170,170,170,26248
|