652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194900,33164320,176,176,176,176,283
|
|
20231109,194800,33164320,176,176,176,176,0
|
|
20231109,194700,33164320,176,176,176,176,0
|
|
20231109,194600,33164320,176,176,176,176,0
|
|
20231109,194500,33164320,176,176,176,176,0
|
|
20231109,194400,33164320,176,176,176,176,0
|
|
20231109,194300,33164320,176,176,176,176,0
|
|
20231109,194200,33164320,176,176,176,176,0
|
|
20231109,194100,33164320,176,176,176,176,0
|
|
20231109,194000,33164320,176,176,176,176,0
|
|
20231109,193900,33164320,176,176,176,176,0
|
|
20231109,193800,33164320,176,176,176,176,0
|
|
20231109,193700,33164320,176,176,176,176,0
|
|
20231109,193600,33164320,176,176,176,176,0
|
|
20231109,193500,33164320,176,176,176,176,0
|
|
20231109,193400,33164320,176,176,176,176,0
|
|
20231109,193300,33164320,176,176,176,176,0
|
|
20231109,193200,33164320,176,176,176,176,0
|
|
20231109,193100,33164320,176,176,176,176,0
|
|
20231109,193000,33164320,176,176,176,176,0
|
|
20231109,192900,33164320,176,176,176,176,0
|
|
20231109,192800,33164320,176,176,176,176,0
|
|
20231109,192700,33164320,176,176,176,176,0
|
|
20231109,192600,33164320,176,176,176,176,0
|
|
20231109,192500,33164320,176,176,176,176,0
|
|
20231109,192400,33164320,176,176,176,176,0
|
|
20231109,192300,33164320,176,176,176,176,0
|
|
20231109,192200,33164320,176,176,176,176,0
|
|
20231109,192100,33164320,176,176,176,176,0
|
|
20231109,192000,33164320,176,176,176,176,0
|
|
20231109,191900,33164320,176,176,176,176,283
|
|
20231109,191800,33164320,176,176,176,176,0
|
|
20231109,191700,33164320,176,176,176,176,0
|
|
20231109,191600,33164320,176,176,176,176,0
|
|
20231109,191500,33164320,176,176,176,176,0
|
|
20231109,191400,33164320,176,176,176,176,0
|
|
20231109,191300,33164320,176,176,176,176,0
|
|
20231109,191200,33164320,176,176,176,176,0
|
|
20231109,191100,33164320,176,176,176,176,0
|
|
20231109,191000,33164320,176,176,176,176,0
|
|
20231109,190900,33164320,176,176,176,176,0
|
|
20231109,190800,33164320,176,176,176,176,0
|
|
20231109,190700,33164320,176,176,176,176,0
|
|
20231109,190600,33164320,176,176,176,176,0
|
|
20231109,190500,33164320,176,176,176,176,0
|
|
20231109,190400,33164320,176,176,176,176,0
|
|
20231109,190300,33164320,176,176,176,176,0
|
|
20231109,190200,33164320,176,176,176,176,0
|
|
20231109,190100,33164320,176,176,176,176,0
|
|
20231109,190000,33164320,176,176,176,176,0
|
|
20231109,185900,33164320,176,176,176,176,0
|
|
20231109,185800,33164320,176,176,176,176,0
|
|
20231109,185700,33164320,176,176,176,176,0
|
|
20231109,185600,33164320,176,176,176,176,0
|
|
20231109,185500,33164320,176,176,176,176,0
|
|
20231109,185400,33164320,176,176,176,176,0
|
|
20231109,185300,33164320,176,176,176,176,0
|
|
20231109,185200,33164320,176,176,176,176,0
|
|
20231109,185100,33164320,176,176,176,176,0
|
|
20231109,185000,33164320,176,176,176,176,0
|
|
20231109,184900,33164320,176,176,176,176,283
|
|
20231109,184800,33164320,176,176,176,176,0
|
|
20231109,184700,33164320,176,176,176,176,0
|
|
20231109,184600,33164320,176,176,176,176,0
|
|
20231109,184500,33164320,176,176,176,176,0
|
|
20231109,184400,33164320,176,176,176,176,0
|
|
20231109,184300,33164320,176,176,176,176,0
|
|
20231109,184200,33164320,176,176,176,176,0
|
|
20231109,184100,33164320,176,176,176,176,0
|
|
20231109,184000,33164320,176,176,176,176,0
|
|
20231109,183900,33164320,176,176,176,176,0
|
|
20231109,183800,33164320,176,176,176,176,0
|
|
20231109,183700,33164320,176,176,176,176,0
|
|
20231109,183600,33164320,176,176,176,176,0
|
|
20231109,183500,33164320,176,176,176,176,0
|
|
20231109,183400,33164320,176,176,176,176,0
|
|
20231109,183300,33164320,176,176,176,176,0
|
|
20231109,183200,33164320,176,176,176,176,0
|
|
20231109,183100,33164320,176,176,176,176,0
|
|
20231109,183000,33164320,176,176,176,176,0
|
|
20231109,182900,33164320,176,176,176,176,0
|
|
20231109,182800,33164320,176,176,176,176,0
|
|
20231109,182700,33164320,176,176,176,176,0
|
|
20231109,182600,33164320,176,176,176,176,0
|
|
20231109,182500,33164320,176,176,176,176,0
|
|
20231109,182400,33164320,176,176,176,176,0
|
|
20231109,182300,33164320,176,176,176,176,0
|
|
20231109,182200,33164320,176,176,176,176,0
|
|
20231109,182100,33164320,176,176,176,176,0
|
|
20231109,182000,33164320,176,176,176,176,0
|
|
20231109,181900,33164320,176,176,176,176,283
|
|
20231109,181800,33164320,176,176,176,176,0
|
|
20231109,181700,33164320,176,176,176,176,0
|
|
20231109,181600,33164320,176,176,176,176,0
|
|
20231109,181500,33164320,176,176,176,176,0
|
|
20231109,181400,33164320,176,176,176,176,0
|
|
20231109,181300,33164320,176,176,176,176,0
|
|
20231109,181200,33164320,176,176,176,176,0
|
|
20231109,181100,33164320,176,176,176,176,0
|
|
20231109,181000,33164320,176,176,176,176,0
|
|
20231109,180900,33164320,176,176,176,176,0
|
|
20231109,180800,33164320,176,176,176,176,0
|
|
20231109,180700,33164320,176,176,176,176,0
|
|
20231109,180600,33164320,176,176,176,176,0
|
|
20231109,180500,33164320,176,176,176,176,0
|
|
20231109,180400,33164320,176,176,176,176,0
|
|
20231109,180300,33164320,176,176,176,176,0
|
|
20231109,180200,33164320,176,176,176,176,0
|
|
20231109,180100,33164320,176,176,176,176,0
|
|
20231109,180000,33164320,176,176,176,176,0
|
|
20231109,175900,33164320,176,176,176,176,0
|
|
20231109,175800,33164320,176,176,176,176,0
|
|
20231109,175700,33164320,176,176,176,176,0
|
|
20231109,175600,33164320,176,176,176,176,0
|
|
20231109,175500,33164320,176,176,176,176,0
|
|
20231109,175400,33164320,176,176,176,176,0
|
|
20231109,175300,33164320,176,176,176,176,0
|
|
20231109,175200,33164320,176,176,176,176,0
|
|
20231109,175100,33164320,176,176,176,176,0
|
|
20231109,175000,33164320,176,176,176,176,0
|
|
20231109,174900,33164320,176,176,176,176,283
|
|
20231109,174800,33164320,176,176,176,176,0
|
|
20231109,174700,33164320,176,176,176,176,0
|
|
20231109,174600,33164320,176,176,176,176,0
|
|
20231109,174500,33164320,176,176,176,176,0
|
|
20231109,174400,33164320,176,176,176,176,0
|
|
20231109,174300,33164320,176,176,176,176,0
|
|
20231109,174200,33164320,176,176,176,176,0
|
|
20231109,174100,33164320,176,176,176,176,0
|
|
20231109,174000,33164320,176,176,176,176,0
|
|
20231109,173900,33164320,176,176,176,176,0
|
|
20231109,173800,33164320,176,176,176,176,0
|
|
20231109,173700,33164320,176,176,176,176,0
|
|
20231109,173600,33164320,176,176,176,176,0
|
|
20231109,173500,33164320,176,176,176,176,0
|
|
20231109,173400,33164320,176,176,176,176,0
|
|
20231109,173300,33164320,176,176,176,176,0
|
|
20231109,173200,33164320,176,176,176,176,0
|
|
20231109,173100,33164320,176,176,176,176,0
|
|
20231109,173000,33164320,176,176,176,176,0
|
|
20231109,172900,33164320,176,176,176,176,0
|
|
20231109,172800,33164320,176,176,176,176,0
|
|
20231109,172700,33164320,176,176,176,176,0
|
|
20231109,172600,33164320,176,176,176,176,0
|
|
20231109,172500,33164320,176,176,176,176,0
|
|
20231109,172400,33164320,176,176,176,176,0
|
|
20231109,172300,33164320,176,176,176,176,0
|
|
20231109,172200,33164320,176,176,176,176,0
|
|
20231109,172100,33164320,176,176,176,176,0
|
|
20231109,172000,33164320,176,176,176,176,0
|
|
20231109,171900,33164320,176,176,176,176,283
|
|
20231109,171800,33164320,176,176,176,176,0
|
|
20231109,171700,33164320,176,176,176,176,0
|
|
20231109,171600,33164320,176,176,176,176,0
|
|
20231109,171500,33164320,176,176,176,176,0
|
|
20231109,171400,33164320,176,176,176,176,0
|
|
20231109,171300,33164320,176,176,176,176,0
|
|
20231109,171200,33164320,176,176,176,176,0
|
|
20231109,171100,33164320,176,176,176,176,0
|
|
20231109,171000,33164320,176,176,176,176,0
|
|
20231109,170900,33164320,176,176,176,176,0
|
|
20231109,170800,33164320,176,176,176,176,0
|
|
20231109,170700,33164320,176,176,176,176,0
|
|
20231109,170600,33164320,176,176,176,176,0
|
|
20231109,170500,33164320,176,176,176,176,0
|
|
20231109,170400,33164320,176,176,176,176,0
|
|
20231109,170300,33164320,176,176,176,176,0
|
|
20231109,170200,33164320,176,176,176,176,0
|
|
20231109,170100,33164320,176,176,176,176,0
|
|
20231109,170000,33164320,176,176,176,176,0
|
|
20231109,165900,33164320,176,176,176,176,0
|
|
20231109,165800,33164320,176,176,176,176,0
|
|
20231109,165700,33164320,176,176,176,176,0
|
|
20231109,165600,33164320,176,176,176,176,0
|
|
20231109,165500,33164320,176,176,176,176,0
|
|
20231109,165400,33164320,176,176,176,176,0
|
|
20231109,165300,33164320,176,176,176,176,0
|
|
20231109,165200,33164320,176,176,176,176,0
|
|
20231109,165100,33164320,176,176,176,176,0
|
|
20231109,165000,33164320,176,176,176,176,0
|
|
20231109,164900,33164320,176,176,176,176,283
|
|
20231109,164800,33164320,176,176,176,176,0
|
|
20231109,164700,33164320,176,176,176,176,0
|
|
20231109,164600,33164320,176,176,176,176,0
|
|
20231109,164500,33164320,176,176,176,176,0
|
|
20231109,164400,33164320,176,176,176,176,0
|
|
20231109,164300,33164320,176,176,176,176,0
|
|
20231109,164200,33164320,176,176,176,176,0
|
|
20231109,164100,33164320,176,176,176,176,0
|
|
20231109,164000,33164320,176,176,176,176,0
|
|
20231109,163900,33164320,176,176,176,176,0
|
|
20231109,163800,33164320,176,176,176,176,0
|
|
20231109,163700,33164320,176,176,176,176,0
|
|
20231109,163600,33164320,176,176,176,176,0
|
|
20231109,163500,33164320,176,176,176,176,0
|
|
20231109,163400,33164320,176,176,176,176,0
|
|
20231109,163300,33164320,176,176,176,176,0
|
|
20231109,163200,33164320,176,176,176,176,0
|
|
20231109,163100,33164320,176,176,176,176,0
|
|
20231109,163000,33164320,176,176,176,176,0
|
|
20231109,162900,33164320,176,176,176,176,0
|
|
20231109,162800,33164320,176,176,176,176,0
|
|
20231109,162700,33164320,176,176,176,176,0
|
|
20231109,162600,33164320,176,176,176,176,0
|
|
20231109,162500,33164320,176,176,176,176,0
|
|
20231109,162400,33164320,176,176,176,176,0
|
|
20231109,162300,33164320,176,176,176,176,0
|
|
20231109,162200,33164320,176,176,176,176,0
|
|
20231109,162100,33164320,176,176,176,176,0
|
|
20231109,162000,33164320,176,176,176,176,0
|
|
20231109,161900,33164320,176,176,176,176,283
|
|
20231109,161800,33164320,176,176,176,176,0
|
|
20231109,161700,33164320,176,176,176,176,0
|
|
20231109,161600,33164320,176,176,176,176,0
|
|
20231109,161500,33164320,176,176,176,176,0
|
|
20231109,161400,33164320,176,176,176,176,0
|
|
20231109,161300,33164320,176,176,176,176,0
|
|
20231109,161200,33164320,176,176,176,176,0
|
|
20231109,161100,33164320,176,176,176,176,0
|
|
20231109,161000,33164320,176,176,176,176,0
|
|
20231109,160900,33164320,176,176,176,176,0
|
|
20231109,160800,33164320,176,176,176,176,0
|
|
20231109,160700,33164320,176,176,176,176,0
|
|
20231109,160600,33164320,176,176,176,176,0
|
|
20231109,160500,33164320,176,176,176,176,0
|
|
20231109,160400,33164320,176,176,176,176,0
|
|
20231109,160300,33164320,176,176,176,176,0
|
|
20231109,160200,33164320,176,176,176,176,0
|
|
20231109,160100,33164320,176,176,176,176,0
|
|
20231109,160000,33164320,176,176,176,176,0
|
|
20231109,155900,33164320,176,176,176,176,0
|
|
20231109,155800,33164320,176,176,176,176,0
|
|
20231109,155700,33164320,176,176,176,176,0
|
|
20231109,155600,33164320,176,176,176,176,0
|
|
20231109,155500,33164320,176,176,176,176,0
|
|
20231109,155400,33164320,176,176,176,176,0
|
|
20231109,155300,33164320,176,176,176,176,0
|
|
20231109,155200,33164320,176,176,176,176,0
|
|
20231109,155100,33164320,176,176,176,176,0
|
|
20231109,155000,33164320,176,176,176,176,0
|
|
20231109,154900,33164320,176,176,176,176,283
|
|
20231109,154800,33164320,176,176,176,176,0
|
|
20231109,154700,33164320,176,176,176,176,0
|
|
20231109,154600,33164320,176,176,176,176,0
|
|
20231109,154500,33164320,176,176,176,176,0
|
|
20231109,154400,33164320,176,176,176,176,0
|
|
20231109,154300,33164320,176,176,176,176,0
|
|
20231109,154200,33164320,176,176,176,176,0
|
|
20231109,154100,33164320,176,176,176,176,0
|
|
20231109,154000,33164320,176,176,176,176,0
|
|
20231109,153900,33164320,176,176,176,176,0
|
|
20231109,153800,33164320,176,176,176,176,0
|
|
20231109,153700,33164320,176,176,176,176,0
|
|
20231109,153600,33164320,176,176,176,176,0
|
|
20231109,153500,33164320,176,176,176,176,0
|
|
20231109,153400,33164320,176,176,176,176,0
|
|
20231109,153300,33164320,176,176,176,176,0
|
|
20231109,153200,33164320,176,176,176,176,0
|
|
20231109,153100,33164320,176,176,176,176,0
|
|
20231109,153000,33164320,176,176,176,176,283
|
|
20231109,152900,33114512,176,176,176,176,0
|
|
20231109,152800,33114512,176,176,176,176,0
|
|
20231109,152700,33114512,176,176,176,176,0
|
|
20231109,152600,33114512,176,176,176,176,0
|
|
20231109,152500,33114512,176,176,176,176,0
|
|
20231109,152400,33114512,176,176,176,176,0
|
|
20231109,152300,33114512,176,176,176,176,0
|
|
20231109,152200,33114512,176,176,176,176,0
|
|
20231109,152100,33114512,176,176,176,176,0
|
|
20231109,152000,33114512,176,176,176,176,0
|
|
20231109,151900,33114512,176,176,176,176,4
|
|
20231109,151800,33113808,176,176,176,176,15
|
|
20231109,151700,33111168,176,176,176,176,28
|
|
20231109,151600,33106240,176,176,176,176,22
|
|
20231109,151500,33102368,176,176,176,176,27
|
|
20231109,151400,33097616,176,176,176,176,27
|
|
20231109,151300,33092864,176,176,176,176,30
|
|
20231109,151200,33087584,176,175,176,175,1951
|
|
20231109,151100,32746155,175,175,175,175,15
|
|
20231109,151000,32743530,175,175,175,175,12
|
|
20231109,150900,32741430,176,176,176,176,4
|
|
20231109,150800,32740726,176,176,176,176,5
|
|
20231109,150700,32739846,176,176,176,176,5
|
|
20231109,150600,32738966,176,176,176,176,4
|
|
20231109,150500,32738262,176,176,176,176,5
|
|
20231109,150400,32737382,176,176,176,176,4
|
|
20231109,150300,32736678,176,176,176,176,5
|
|
20231109,150200,32735798,176,176,176,176,5
|
|
20231109,150100,32734918,176,176,176,176,4
|
|
20231109,150000,32734214,176,176,176,176,90
|
|
20231109,145900,32718374,176,176,176,176,5
|
|
20231109,145800,32717494,176,176,176,176,4
|
|
20231109,145700,32716790,176,176,176,176,5
|
|
20231109,145600,32715910,176,176,176,176,4
|
|
20231109,145500,32715206,176,176,176,176,5
|
|
20231109,145400,32714326,174,176,176,174,2816
|
|
20231109,145300,32222393,176,176,176,176,4
|
|
20231109,145200,32221689,176,176,176,176,5
|
|
20231109,145100,32220809,176,176,176,176,5
|
|
20231109,145000,32219929,176,176,176,176,4
|
|
20231109,144900,32219225,176,176,176,176,5
|
|
20231109,144800,32218345,176,176,176,176,4
|
|
20231109,144700,32217641,176,176,176,176,5
|
|
20231109,144600,32216761,176,175,176,175,56
|
|
20231109,144500,32206956,176,176,176,176,4
|
|
20231109,144400,32206252,176,176,176,176,5
|
|
20231109,144300,32205372,176,176,176,176,4
|
|
20231109,144200,32204668,176,176,176,176,5
|
|
20231109,144100,32203788,176,176,176,176,5
|
|
20231109,144000,32202908,176,176,176,176,4
|
|
20231109,143900,32202204,176,176,176,176,605
|
|
20231109,143800,32095724,176,176,176,176,5
|
|
20231109,143700,32094844,176,176,176,176,4
|
|
20231109,143600,32094140,176,176,176,176,5
|
|
20231109,143500,32093260,176,176,176,176,8
|
|
20231109,143400,32091852,176,176,176,176,5
|
|
20231109,143300,32090972,176,176,176,176,5
|
|
20231109,143200,32090092,176,176,176,176,4
|
|
20231109,143100,32089388,176,176,176,176,5
|
|
20231109,143000,32088508,176,176,176,176,5
|
|
20231109,142900,32087628,176,176,176,176,4
|
|
20231109,142800,32086924,176,176,176,176,5
|
|
20231109,142700,32086044,176,175,176,175,1066
|
|
20231109,142600,31899453,174,175,175,174,4046
|
|
20231109,142500,31195409,175,175,175,175,18
|
|
20231109,142400,31192259,175,175,175,175,4
|
|
20231109,142300,31191559,175,175,175,175,18
|
|
20231109,142200,31188409,175,175,175,175,5
|
|
20231109,142100,31187534,175,175,175,175,64
|
|
20231109,142000,31176334,175,175,175,175,5
|
|
20231109,141900,31175459,175,175,175,175,4
|
|
20231109,141800,31174759,175,175,175,175,5
|
|
20231109,141700,31173884,175,175,175,175,5
|
|
20231109,141600,31173009,175,175,175,175,4
|
|
20231109,141500,31172309,175,175,175,175,5
|
|
20231109,141400,31171434,175,175,175,175,4
|
|
20231109,141300,31170734,175,175,175,175,5
|
|
20231109,141200,31169859,175,175,175,175,5
|
|
20231109,141100,31168984,175,175,175,175,4
|
|
20231109,141000,31168284,175,175,175,175,75
|
|
20231109,140900,31155159,175,175,175,175,5
|
|
20231109,140800,31154284,175,175,175,175,6
|
|
20231109,140700,31153234,175,175,175,175,5
|
|
20231109,140600,31152359,175,175,175,175,4
|
|
20231109,140500,31151659,175,175,175,175,5
|
|
20231109,140400,31150784,175,175,175,175,5
|
|
20231109,140300,31149909,175,175,175,175,4
|
|
20231109,140200,31149209,175,175,175,175,5
|
|
20231109,140100,31148334,175,175,175,175,5
|
|
20231109,140000,31147459,175,175,175,175,4
|
|
20231109,135900,31146759,175,174,175,174,1005
|
|
20231109,135800,30971884,174,175,175,174,2160
|
|
20231109,135700,30596040,175,175,175,175,105
|
|
20231109,135600,30577665,175,175,175,175,5
|
|
20231109,135500,30576790,175,175,175,175,4
|
|
20231109,135400,30576090,175,175,175,175,5
|
|
20231109,135300,30575215,175,175,175,175,5
|
|
20231109,135200,30574340,175,175,175,175,4
|
|
20231109,135100,30573640,175,175,175,175,5
|
|
20231109,135000,30572765,175,175,175,175,5
|
|
20231109,134900,30571890,175,175,175,175,5
|
|
20231109,134800,30571015,175,175,175,175,8
|
|
20231109,134700,30569615,176,176,176,176,1504
|
|
20231109,134600,30304911,176,176,176,176,5
|
|
20231109,134500,30304031,176,176,176,176,5
|
|
20231109,134400,30303151,176,176,176,176,1005
|
|
20231109,134300,30126271,175,176,176,175,53
|
|
20231109,134200,30116988,176,176,176,176,4
|
|
20231109,134100,30116284,176,176,176,176,5
|
|
20231109,134000,30115404,176,176,176,176,6
|
|
20231109,133900,30114348,176,176,176,176,4
|
|
20231109,133800,30113644,176,176,176,176,5
|
|
20231109,133700,30112764,176,176,176,176,4
|
|
20231109,133600,30112060,176,176,176,176,5
|
|
20231109,133500,30111180,176,176,176,176,7
|
|
20231109,133400,30109948,176,176,176,176,8
|
|
20231109,133300,30108540,176,176,176,176,9
|
|
20231109,133200,30106956,176,176,176,176,5
|
|
20231109,133100,30106076,176,176,176,176,4
|
|
20231109,133000,30105372,176,175,176,175,105
|
|
20231109,132900,30086898,176,176,176,176,4
|
|
20231109,132800,30086194,176,176,176,176,6
|
|
20231109,132700,30085138,176,176,176,176,13
|
|
20231109,132600,30082850,176,176,176,176,4
|
|
20231109,132500,30082146,176,176,176,176,5
|
|
20231109,132400,30081266,176,176,176,176,605
|
|
20231109,132300,29974786,176,176,176,176,4
|
|
20231109,132200,29974082,176,176,176,176,5
|
|
20231109,132100,29973202,176,176,176,176,5
|
|
20231109,132000,29972322,176,176,176,176,7
|
|
20231109,131900,29971090,176,176,176,176,6
|
|
20231109,131800,29970034,176,176,176,176,7
|
|
20231109,131700,29968802,176,176,176,176,5
|
|
20231109,131600,29967922,176,176,176,176,5
|
|
20231109,131500,29967042,176,176,176,176,7
|
|
20231109,131400,29965810,176,176,176,176,5
|
|
20231109,131300,29964930,176,176,176,176,4
|
|
20231109,131200,29964226,176,176,176,176,5
|
|
20231109,131100,29963346,175,175,175,175,5
|
|
20231109,131000,29962471,175,174,175,171,42385
|
|
20231109,130900,22666817,176,176,176,176,5
|
|
20231109,130800,22665937,176,176,176,176,4
|
|
20231109,130700,22665233,176,176,176,176,20
|
|
20231109,130600,22661713,176,175,176,175,46
|
|
20231109,130500,22653651,175,175,175,175,4
|
|
20231109,130400,22652951,175,175,175,175,5
|
|
20231109,130300,22652076,175,175,175,175,5
|
|
20231109,130200,22651201,175,175,175,175,5
|
|
20231109,130100,22650326,175,174,175,174,528
|
|
20231109,130000,22558449,175,175,175,175,4
|
|
20231109,125900,22557749,175,175,175,175,5
|
|
20231109,125800,22556874,175,175,175,175,527
|
|
20231109,125700,22464649,176,176,176,176,1059
|
|
20231109,125600,22278265,176,176,176,176,5
|
|
20231109,125500,22277385,176,176,176,176,505
|
|
20231109,125400,22188505,176,175,176,175,46
|
|
20231109,125300,22180451,175,175,175,175,62
|
|
20231109,125200,22169601,175,174,175,174,1431
|
|
20231109,125100,21920603,174,174,174,174,36
|
|
20231109,125000,21914339,174,174,174,174,99
|
|
20231109,124900,21897113,174,174,174,174,1666
|
|
20231109,124800,21607229,175,176,176,175,761
|
|
20231109,124700,21473375,176,176,176,175,998
|
|
20231109,124600,21298381,176,176,176,176,72
|
|
20231109,124500,21285709,176,176,176,173,5041
|
|
20231109,124400,20408817,176,176,176,176,4
|
|
20231109,124300,20408113,176,176,176,176,5
|
|
20231109,124200,20407233,176,176,176,176,5
|
|
20231109,124100,20406353,176,176,176,176,4
|
|
20231109,124000,20405649,176,176,176,176,5
|
|
20231109,123900,20404769,176,175,176,174,560
|
|
20231109,123800,20307038,176,176,176,176,6
|
|
20231109,123700,20305982,176,176,176,176,5
|
|
20231109,123600,20305102,176,176,176,176,4
|
|
20231109,123500,20304398,176,176,176,176,5
|
|
20231109,123400,20303518,176,176,176,176,5
|
|
20231109,123300,20302638,176,176,176,176,7
|
|
20231109,123200,20301406,176,176,176,176,5
|
|
20231109,123100,20300526,176,176,176,176,4
|
|
20231109,123000,20299822,176,176,176,176,5
|
|
20231109,122900,20298942,176,176,176,176,5
|
|
20231109,122800,20298062,175,176,176,175,6
|
|
20231109,122700,20297007,176,176,176,175,8
|
|
20231109,122600,20295601,176,176,176,176,8
|
|
20231109,122500,20294193,176,176,176,176,4
|
|
20231109,122400,20293489,176,176,176,176,7
|
|
20231109,122300,20292257,176,176,176,176,10
|
|
20231109,122200,20290497,176,176,176,176,9
|
|
20231109,122100,20288913,176,176,176,176,8
|
|
20231109,122000,20287505,176,176,176,176,8
|
|
20231109,121900,20286097,176,176,176,176,5
|
|
20231109,121800,20285217,175,176,176,175,1293
|
|
20231109,121700,20058256,176,176,176,176,124
|
|
20231109,121600,20036432,176,176,176,176,5
|
|
20231109,121500,20035552,176,176,176,176,4
|
|
20231109,121400,20034848,176,176,176,176,5
|
|
20231109,121300,20033968,176,176,176,176,10
|
|
20231109,121200,20032208,176,175,176,175,19
|
|
20231109,121100,20028879,176,176,176,176,5
|
|
20231109,121000,20027999,176,175,176,175,385
|
|
20231109,120900,19960618,175,175,175,175,4
|
|
20231109,120800,19959918,175,175,175,175,5
|
|
20231109,120700,19959043,175,175,175,175,4
|
|
20231109,120600,19958343,175,175,175,175,5
|
|
20231109,120500,19957468,175,175,175,175,5
|
|
20231109,120400,19956593,175,175,175,175,4
|
|
20231109,120300,19955893,175,175,175,175,5
|
|
20231109,120200,19955018,175,175,175,175,9
|
|
20231109,120100,19953443,175,175,175,175,5
|
|
20231109,120000,19952568,175,175,175,175,5
|
|
20231109,115900,19951693,175,175,175,175,4
|
|
20231109,115800,19950993,175,175,175,175,5
|
|
20231109,115700,19950118,175,175,175,175,5
|
|
20231109,115600,19949243,175,175,175,175,4
|
|
20231109,115500,19948543,175,175,175,175,5
|
|
20231109,115400,19947668,175,175,175,175,6518
|
|
20231109,115300,18807018,175,175,175,175,7
|
|
20231109,115200,18805793,175,175,175,175,5
|
|
20231109,115100,18804918,175,175,175,175,4
|
|
20231109,115000,18804218,175,175,175,175,5
|
|
20231109,114900,18803343,175,175,175,175,5
|
|
20231109,114800,18802468,175,175,175,175,4
|
|
20231109,114700,18801768,175,175,175,175,5
|
|
20231109,114600,18800893,175,175,175,175,8
|
|
20231109,114500,18799493,175,175,175,175,15
|
|
20231109,114400,18796868,175,175,175,175,48
|
|
20231109,114300,18788468,175,175,175,175,4
|
|
20231109,114200,18787768,175,175,175,175,24
|
|
20231109,114100,18783568,175,175,175,175,5
|
|
20231109,114000,18782693,175,175,175,175,4
|
|
20231109,113900,18781993,175,175,175,175,55
|
|
20231109,113800,18772368,175,175,175,175,20
|
|
20231109,113700,18768868,175,175,175,175,5
|
|
20231109,113600,18767993,174,175,175,174,9
|
|
20231109,113500,18766422,175,175,175,175,4
|
|
20231109,113400,18765722,175,175,175,175,6
|
|
20231109,113300,18764672,175,175,175,174,424
|
|
20231109,113200,18690842,175,175,175,175,1055
|
|
20231109,113100,18506217,175,175,175,175,66
|
|
20231109,113000,18494667,175,175,175,175,4
|
|
20231109,112900,18493967,175,175,175,175,250
|
|
20231109,112800,18450217,175,175,175,175,38
|
|
20231109,112700,18443567,175,175,175,175,4
|
|
20231109,112600,18442867,175,175,175,175,5
|
|
20231109,112500,18441992,175,175,175,175,4
|
|
20231109,112400,18441292,175,175,175,175,5
|
|
20231109,112300,18440417,175,175,175,175,5
|
|
20231109,112200,18439542,175,175,175,175,5
|
|
20231109,112100,18438667,175,175,175,175,659
|
|
20231109,112000,18323342,175,175,175,175,5
|
|
20231109,111900,18322467,175,175,175,175,4
|
|
20231109,111800,18321767,175,175,175,175,5
|
|
20231109,111700,18320892,175,175,175,175,4
|
|
20231109,111600,18320192,175,175,175,175,282
|
|
20231109,111500,18270842,175,175,175,175,5
|
|
20231109,111400,18269967,175,175,175,175,4
|
|
20231109,111300,18269267,175,175,175,175,5
|
|
20231109,111200,18268392,175,175,175,175,5
|
|
20231109,111100,18267517,175,175,175,175,4
|
|
20231109,111000,18266817,175,174,175,174,161
|
|
20231109,110900,18238798,175,175,175,175,4
|
|
20231109,110800,18238098,175,175,175,175,5
|
|
20231109,110700,18237223,175,175,175,175,5
|
|
20231109,110600,18236348,175,175,175,175,4
|
|
20231109,110500,18235648,175,175,175,175,5
|
|
20231109,110400,18234773,175,175,175,175,95
|
|
20231109,110300,18218148,175,175,175,175,5
|
|
20231109,110200,18217273,175,175,175,175,15
|
|
20231109,110100,18214648,175,175,175,175,4
|
|
20231109,110000,18213948,175,175,175,175,5
|
|
20231109,105900,18213073,175,175,175,175,15
|
|
20231109,105800,18210448,175,175,175,175,4
|
|
20231109,105700,18209748,175,175,175,175,45
|
|
20231109,105600,18201873,175,175,175,175,104
|
|
20231109,105500,18183673,175,175,175,175,5
|
|
20231109,105400,18182798,175,175,175,175,5
|
|
20231109,105300,18181923,175,175,175,175,4
|
|
20231109,105200,18181223,175,175,175,175,5
|
|
20231109,105100,18180348,175,175,175,175,17
|
|
20231109,105000,18177373,175,175,175,175,4
|
|
20231109,104900,18176673,175,175,175,175,5
|
|
20231109,104800,18175798,175,175,175,175,4
|
|
20231109,104700,18175098,175,175,175,175,34
|
|
20231109,104600,18169148,175,174,175,174,105
|
|
20231109,104500,18150873,175,175,175,175,4
|
|
20231109,104400,18150173,175,175,175,175,6
|
|
20231109,104300,18149123,174,174,174,174,9045
|
|
20231109,104200,16575293,174,174,174,174,4
|
|
20231109,104100,16574597,174,174,174,174,5
|
|
20231109,104000,16573727,174,174,174,174,4
|
|
20231109,103900,16573031,174,174,174,174,5
|
|
20231109,103800,16572161,174,174,174,174,5
|
|
20231109,103700,16571291,174,174,174,174,12
|
|
20231109,103600,16569203,174,174,174,174,764
|
|
20231109,103500,16436267,174,174,174,174,5
|
|
20231109,103400,16435397,174,174,174,174,3225
|
|
20231109,103300,15874247,174,174,174,174,35
|
|
20231109,103200,15868157,174,174,174,174,144
|
|
20231109,103100,15843101,174,174,174,174,5
|
|
20231109,103000,15842231,174,174,174,174,5
|
|
20231109,102900,15841361,174,174,174,174,5
|
|
20231109,102800,15840491,174,174,174,174,5
|
|
20231109,102700,15839621,174,174,174,173,111
|
|
20231109,102600,15820412,174,174,174,174,1187
|
|
20231109,102500,15613874,175,175,175,175,5
|
|
20231109,102400,15612999,175,175,175,175,4
|
|
20231109,102300,15612299,175,175,175,175,15
|
|
20231109,102200,15609674,175,175,175,175,27
|
|
20231109,102100,15604949,175,175,175,175,4
|
|
20231109,102000,15604249,175,175,175,175,15
|
|
20231109,101900,15601624,175,175,175,175,4
|
|
20231109,101800,15600924,175,175,175,175,5
|
|
20231109,101700,15600049,175,175,175,175,7
|
|
20231109,101600,15598824,175,175,175,175,4
|
|
20231109,101500,15598124,175,175,175,175,577
|
|
20231109,101400,15497149,175,175,175,175,5
|
|
20231109,101300,15496274,175,175,175,175,50
|
|
20231109,101200,15487524,175,175,175,175,5
|
|
20231109,101100,15486649,175,175,175,175,5
|
|
20231109,101000,15485774,175,174,175,174,10
|
|
20231109,100900,15484025,175,175,175,175,5
|
|
20231109,100800,15483150,175,175,175,175,4
|
|
20231109,100700,15482450,176,176,176,176,5
|
|
20231109,100600,15481570,176,176,176,176,5
|
|
20231109,100500,15480690,176,175,176,175,3927
|
|
20231109,100400,14793453,175,175,175,175,8
|
|
20231109,100300,14792053,175,175,175,175,14
|
|
20231109,100200,14789603,175,175,175,175,5
|
|
20231109,100100,14788728,175,175,175,175,5
|
|
20231109,100000,14787853,175,175,175,175,4
|
|
20231109,095900,14787153,175,175,175,175,5
|
|
20231109,095800,14786278,175,175,175,175,63
|
|
20231109,095700,14775253,175,175,175,175,81
|
|
20231109,095600,14761078,175,175,175,175,5
|
|
20231109,095500,14760203,175,175,175,175,53
|
|
20231109,095400,14750928,175,175,175,175,5
|
|
20231109,095300,14750053,175,175,175,175,5
|
|
20231109,095200,14749178,175,175,175,175,11
|
|
20231109,095100,14747253,175,175,175,175,5
|
|
20231109,095000,14746378,175,174,175,173,3721
|
|
20231109,094900,14100860,174,174,174,174,5
|
|
20231109,094800,14099990,174,174,174,174,17
|
|
20231109,094700,14097032,174,174,174,174,4
|
|
20231109,094600,14096336,174,174,174,174,5
|
|
20231109,094500,14095466,174,175,175,174,384
|
|
20231109,094400,14028645,175,175,175,175,4
|
|
20231109,094300,14027945,175,175,175,175,5
|
|
20231109,094200,14027070,175,175,175,175,4
|
|
20231109,094100,14026370,175,175,175,175,5
|
|
20231109,094000,14025495,175,175,175,175,5
|
|
20231109,093900,14024620,175,175,175,175,4
|
|
20231109,093800,14023920,174,176,176,172,15542
|
|
20231109,093700,11330339,176,176,176,174,165
|
|
20231109,093600,11301614,176,176,176,176,5
|
|
20231109,093500,11300734,176,176,176,176,5
|
|
20231109,093400,11299854,176,176,176,176,6
|
|
20231109,093300,11298798,176,176,176,176,1533
|
|
20231109,093200,11028990,176,176,176,176,111
|
|
20231109,093100,11009454,176,176,176,176,15
|
|
20231109,093000,11006814,176,176,176,176,5
|
|
20231109,092900,11005934,176,176,176,176,4
|
|
20231109,092800,11005230,176,176,176,176,5
|
|
20231109,092700,11004350,176,176,176,176,5
|
|
20231109,092600,11003470,176,176,176,176,4
|
|
20231109,092500,11002766,176,176,176,176,5
|
|
20231109,092400,11001886,176,176,176,176,8
|
|
20231109,092300,11000478,176,176,176,176,5
|
|
20231109,092200,10999598,176,176,176,176,7
|
|
20231109,092100,10998366,176,176,176,176,6
|
|
20231109,092000,10997310,176,175,176,175,1100
|
|
20231109,091900,10804805,175,175,175,175,5005
|
|
20231109,091800,9928930,175,175,175,175,6
|
|
20231109,091700,9927880,174,175,175,174,595
|
|
20231109,091600,9824345,175,175,175,175,5
|
|
20231109,091500,9823470,175,175,175,175,4
|
|
20231109,091400,9822770,175,174,175,174,33318
|
|
20231109,091300,4025433,175,175,175,175,563
|
|
20231109,091200,3926908,175,175,175,175,8706
|
|
20231109,091100,2403358,175,175,175,175,5
|
|
20231109,091000,2402483,174,175,175,174,2162
|
|
20231109,090900,2026291,175,175,175,174,290
|
|
20231109,090800,1975788,175,175,175,175,181
|
|
20231109,090700,1944113,175,175,175,175,4
|
|
20231109,090600,1943413,175,175,175,175,5
|
|
20231109,090500,1942538,175,175,175,175,4
|
|
20231109,090400,1941838,175,174,175,174,695
|
|
20231109,090300,1820903,175,175,175,175,5
|
|
20231109,090200,1820028,174,175,175,174,4090
|
|
20231109,090100,1108280,175,175,175,174,615
|
|
20231109,090000,1000726,176,176,176,175,5686
|