652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194900,33355140,168,168,168,168,8825
|
|
20231110,194800,33355140,168,168,168,168,0
|
|
20231110,194700,33355140,168,168,168,168,0
|
|
20231110,194600,33355140,168,168,168,168,0
|
|
20231110,194500,33355140,168,168,168,168,0
|
|
20231110,194400,33355140,168,168,168,168,0
|
|
20231110,194300,33355140,168,168,168,168,0
|
|
20231110,194200,33355140,168,168,168,168,0
|
|
20231110,194100,33355140,168,168,168,168,0
|
|
20231110,194000,33355140,168,168,168,168,0
|
|
20231110,193900,33355140,168,168,168,168,0
|
|
20231110,193800,33355140,168,168,168,168,0
|
|
20231110,193700,33355140,168,168,168,168,0
|
|
20231110,193600,33355140,168,168,168,168,0
|
|
20231110,193500,33355140,168,168,168,168,0
|
|
20231110,193400,33355140,168,168,168,168,0
|
|
20231110,193300,33355140,168,168,168,168,0
|
|
20231110,193200,33355140,168,168,168,168,0
|
|
20231110,193100,33355140,168,168,168,168,0
|
|
20231110,193000,33355140,168,168,168,168,0
|
|
20231110,192900,33355140,168,168,168,168,0
|
|
20231110,192800,33355140,168,168,168,168,0
|
|
20231110,192700,33355140,168,168,168,168,0
|
|
20231110,192600,33355140,168,168,168,168,0
|
|
20231110,192500,33355140,168,168,168,168,0
|
|
20231110,192400,33355140,168,168,168,168,0
|
|
20231110,192300,33355140,168,168,168,168,0
|
|
20231110,192200,33355140,168,168,168,168,0
|
|
20231110,192100,33355140,168,168,168,168,0
|
|
20231110,192000,33355140,168,168,168,168,0
|
|
20231110,191900,33355140,168,168,168,168,8825
|
|
20231110,191800,33355140,168,168,168,168,0
|
|
20231110,191700,33355140,168,168,168,168,0
|
|
20231110,191600,33355140,168,168,168,168,0
|
|
20231110,191500,33355140,168,168,168,168,0
|
|
20231110,191400,33355140,168,168,168,168,0
|
|
20231110,191300,33355140,168,168,168,168,0
|
|
20231110,191200,33355140,168,168,168,168,0
|
|
20231110,191100,33355140,168,168,168,168,0
|
|
20231110,191000,33355140,168,168,168,168,0
|
|
20231110,190900,33355140,168,168,168,168,0
|
|
20231110,190800,33355140,168,168,168,168,0
|
|
20231110,190700,33355140,168,168,168,168,0
|
|
20231110,190600,33355140,168,168,168,168,0
|
|
20231110,190500,33355140,168,168,168,168,0
|
|
20231110,190400,33355140,168,168,168,168,0
|
|
20231110,190300,33355140,168,168,168,168,0
|
|
20231110,190200,33355140,168,168,168,168,0
|
|
20231110,190100,33355140,168,168,168,168,0
|
|
20231110,190000,33355140,168,168,168,168,0
|
|
20231110,185900,33355140,168,168,168,168,0
|
|
20231110,185800,33355140,168,168,168,168,0
|
|
20231110,185700,33355140,168,168,168,168,0
|
|
20231110,185600,33355140,168,168,168,168,0
|
|
20231110,185500,33355140,168,168,168,168,0
|
|
20231110,185400,33355140,168,168,168,168,0
|
|
20231110,185300,33355140,168,168,168,168,0
|
|
20231110,185200,33355140,168,168,168,168,0
|
|
20231110,185100,33355140,168,168,168,168,0
|
|
20231110,185000,33355140,168,168,168,168,0
|
|
20231110,184900,33355140,168,168,168,168,8825
|
|
20231110,184800,33355140,168,168,168,168,0
|
|
20231110,184700,33355140,168,168,168,168,0
|
|
20231110,184600,33355140,168,168,168,168,0
|
|
20231110,184500,33355140,168,168,168,168,0
|
|
20231110,184400,33355140,168,168,168,168,0
|
|
20231110,184300,33355140,168,168,168,168,0
|
|
20231110,184200,33355140,168,168,168,168,0
|
|
20231110,184100,33355140,168,168,168,168,0
|
|
20231110,184000,33355140,168,168,168,168,0
|
|
20231110,183900,33355140,168,168,168,168,0
|
|
20231110,183800,33355140,168,168,168,168,0
|
|
20231110,183700,33355140,168,168,168,168,0
|
|
20231110,183600,33355140,168,168,168,168,0
|
|
20231110,183500,33355140,168,168,168,168,0
|
|
20231110,183400,33355140,168,168,168,168,0
|
|
20231110,183300,33355140,168,168,168,168,0
|
|
20231110,183200,33355140,168,168,168,168,0
|
|
20231110,183100,33355140,168,168,168,168,0
|
|
20231110,183000,33355140,168,168,168,168,0
|
|
20231110,182900,33355140,168,168,168,168,0
|
|
20231110,182800,33355140,168,168,168,168,0
|
|
20231110,182700,33355140,168,168,168,168,0
|
|
20231110,182600,33355140,168,168,168,168,0
|
|
20231110,182500,33355140,168,168,168,168,0
|
|
20231110,182400,33355140,168,168,168,168,0
|
|
20231110,182300,33355140,168,168,168,168,0
|
|
20231110,182200,33355140,168,168,168,168,0
|
|
20231110,182100,33355140,168,168,168,168,0
|
|
20231110,182000,33355140,168,168,168,168,0
|
|
20231110,181900,33355140,168,168,168,168,8825
|
|
20231110,181800,33355140,168,168,168,168,0
|
|
20231110,181700,33355140,168,168,168,168,0
|
|
20231110,181600,33355140,168,168,168,168,0
|
|
20231110,181500,33355140,168,168,168,168,0
|
|
20231110,181400,33355140,168,168,168,168,0
|
|
20231110,181300,33355140,168,168,168,168,0
|
|
20231110,181200,33355140,168,168,168,168,0
|
|
20231110,181100,33355140,168,168,168,168,0
|
|
20231110,181000,33355140,168,168,168,168,0
|
|
20231110,180900,33355140,168,168,168,168,0
|
|
20231110,180800,33355140,168,168,168,168,0
|
|
20231110,180700,33355140,168,168,168,168,0
|
|
20231110,180600,33355140,168,168,168,168,0
|
|
20231110,180500,33355140,168,168,168,168,0
|
|
20231110,180400,33355140,168,168,168,168,0
|
|
20231110,180300,33355140,168,168,168,168,0
|
|
20231110,180200,33355140,168,168,168,168,0
|
|
20231110,180100,33355140,168,168,168,168,0
|
|
20231110,180000,33355140,168,168,168,168,0
|
|
20231110,175900,33355140,168,168,168,168,0
|
|
20231110,175800,33355140,168,168,168,168,0
|
|
20231110,175700,33355140,168,168,168,168,0
|
|
20231110,175600,33355140,168,168,168,168,0
|
|
20231110,175500,33355140,168,168,168,168,0
|
|
20231110,175400,33355140,168,168,168,168,0
|
|
20231110,175300,33355140,168,168,168,168,0
|
|
20231110,175200,33355140,168,168,168,168,0
|
|
20231110,175100,33355140,168,168,168,168,0
|
|
20231110,175000,33355140,168,168,168,168,0
|
|
20231110,174900,33355140,168,168,168,168,8825
|
|
20231110,174800,33355140,168,168,168,168,0
|
|
20231110,174700,33355140,168,168,168,168,0
|
|
20231110,174600,33355140,168,168,168,168,0
|
|
20231110,174500,33355140,168,168,168,168,0
|
|
20231110,174400,33355140,168,168,168,168,0
|
|
20231110,174300,33355140,168,168,168,168,0
|
|
20231110,174200,33355140,168,168,168,168,0
|
|
20231110,174100,33355140,168,168,168,168,0
|
|
20231110,174000,33355140,168,168,168,168,0
|
|
20231110,173900,33355140,168,168,168,168,0
|
|
20231110,173800,33355140,168,168,168,168,0
|
|
20231110,173700,33355140,168,168,168,168,0
|
|
20231110,173600,33355140,168,168,168,168,0
|
|
20231110,173500,33355140,168,168,168,168,0
|
|
20231110,173400,33355140,168,168,168,168,0
|
|
20231110,173300,33355140,168,168,168,168,0
|
|
20231110,173200,33355140,168,168,168,168,0
|
|
20231110,173100,33355140,168,168,168,168,0
|
|
20231110,173000,33355140,168,168,168,168,0
|
|
20231110,172900,33355140,168,168,168,168,0
|
|
20231110,172800,33355140,168,168,168,168,0
|
|
20231110,172700,33355140,168,168,168,168,0
|
|
20231110,172600,33355140,168,168,168,168,0
|
|
20231110,172500,33355140,168,168,168,168,0
|
|
20231110,172400,33355140,168,168,168,168,0
|
|
20231110,172300,33355140,168,168,168,168,0
|
|
20231110,172200,33355140,168,168,168,168,0
|
|
20231110,172100,33355140,168,168,168,168,0
|
|
20231110,172000,33355140,168,168,168,168,0
|
|
20231110,171900,33355140,168,168,168,168,8825
|
|
20231110,171800,33355140,168,168,168,168,0
|
|
20231110,171700,33355140,168,168,168,168,0
|
|
20231110,171600,33355140,168,168,168,168,0
|
|
20231110,171500,33355140,168,168,168,168,0
|
|
20231110,171400,33355140,168,168,168,168,0
|
|
20231110,171300,33355140,168,168,168,168,0
|
|
20231110,171200,33355140,168,168,168,168,0
|
|
20231110,171100,33355140,168,168,168,168,0
|
|
20231110,171000,33355140,168,168,168,168,0
|
|
20231110,170900,33355140,168,168,168,168,0
|
|
20231110,170800,33355140,168,168,168,168,0
|
|
20231110,170700,33355140,168,168,168,168,0
|
|
20231110,170600,33355140,168,168,168,168,0
|
|
20231110,170500,33355140,168,168,168,168,0
|
|
20231110,170400,33355140,168,168,168,168,0
|
|
20231110,170300,33355140,168,168,168,168,0
|
|
20231110,170200,33355140,168,168,168,168,0
|
|
20231110,170100,33355140,168,168,168,168,0
|
|
20231110,170000,33355140,168,168,168,168,0
|
|
20231110,165900,33355140,168,168,168,168,0
|
|
20231110,165800,33355140,168,168,168,168,0
|
|
20231110,165700,33355140,168,168,168,168,0
|
|
20231110,165600,33355140,168,168,168,168,0
|
|
20231110,165500,33355140,168,168,168,168,0
|
|
20231110,165400,33355140,168,168,168,168,0
|
|
20231110,165300,33355140,168,168,168,168,0
|
|
20231110,165200,33355140,168,168,168,168,0
|
|
20231110,165100,33355140,168,168,168,168,0
|
|
20231110,165000,33355140,168,168,168,168,0
|
|
20231110,164900,33355140,168,168,168,168,8825
|
|
20231110,164800,33355140,168,168,168,168,0
|
|
20231110,164700,33355140,168,168,168,168,0
|
|
20231110,164600,33355140,168,168,168,168,0
|
|
20231110,164500,33355140,168,168,168,168,0
|
|
20231110,164400,33355140,168,168,168,168,0
|
|
20231110,164300,33355140,168,168,168,168,0
|
|
20231110,164200,33355140,168,168,168,168,0
|
|
20231110,164100,33355140,168,168,168,168,0
|
|
20231110,164000,33355140,168,168,168,168,0
|
|
20231110,163900,33355140,168,168,168,168,0
|
|
20231110,163800,33355140,168,168,168,168,0
|
|
20231110,163700,33355140,168,168,168,168,0
|
|
20231110,163600,33355140,168,168,168,168,0
|
|
20231110,163500,33355140,168,168,168,168,0
|
|
20231110,163400,33355140,168,168,168,168,0
|
|
20231110,163300,33355140,168,168,168,168,0
|
|
20231110,163200,33355140,168,168,168,168,0
|
|
20231110,163100,33355140,168,168,168,168,0
|
|
20231110,163000,33355140,168,168,168,168,0
|
|
20231110,162900,33355140,168,168,168,168,0
|
|
20231110,162800,33355140,168,168,168,168,0
|
|
20231110,162700,33355140,168,168,168,168,0
|
|
20231110,162600,33355140,168,168,168,168,0
|
|
20231110,162500,33355140,168,168,168,168,0
|
|
20231110,162400,33355140,168,168,168,168,0
|
|
20231110,162300,33355140,168,168,168,168,0
|
|
20231110,162200,33355140,168,168,168,168,0
|
|
20231110,162100,33355140,168,168,168,168,0
|
|
20231110,162000,33355140,168,168,168,168,0
|
|
20231110,161900,33355140,168,168,168,168,8825
|
|
20231110,161800,33355140,168,168,168,168,0
|
|
20231110,161700,33355140,168,168,168,168,0
|
|
20231110,161600,33355140,168,168,168,168,0
|
|
20231110,161500,33355140,168,168,168,168,0
|
|
20231110,161400,33355140,168,168,168,168,0
|
|
20231110,161300,33355140,168,168,168,168,0
|
|
20231110,161200,33355140,168,168,168,168,0
|
|
20231110,161100,33355140,168,168,168,168,0
|
|
20231110,161000,33355140,168,168,168,168,0
|
|
20231110,160900,33355140,168,168,168,168,0
|
|
20231110,160800,33355140,168,168,168,168,0
|
|
20231110,160700,33355140,168,168,168,168,0
|
|
20231110,160600,33355140,168,168,168,168,0
|
|
20231110,160500,33355140,168,168,168,168,0
|
|
20231110,160400,33355140,168,168,168,168,0
|
|
20231110,160300,33355140,168,168,168,168,0
|
|
20231110,160200,33355140,168,168,168,168,0
|
|
20231110,160100,33355140,168,168,168,168,0
|
|
20231110,160000,33355140,168,168,168,168,0
|
|
20231110,155900,33355140,168,168,168,168,0
|
|
20231110,155800,33355140,168,168,168,168,0
|
|
20231110,155700,33355140,168,168,168,168,0
|
|
20231110,155600,33355140,168,168,168,168,0
|
|
20231110,155500,33355140,168,168,168,168,0
|
|
20231110,155400,33355140,168,168,168,168,0
|
|
20231110,155300,33355140,168,168,168,168,0
|
|
20231110,155200,33355140,168,168,168,168,0
|
|
20231110,155100,33355140,168,168,168,168,0
|
|
20231110,155000,33355140,168,168,168,168,0
|
|
20231110,154900,33355140,168,168,168,168,8825
|
|
20231110,154800,33355140,168,168,168,168,0
|
|
20231110,154700,33355140,168,168,168,168,0
|
|
20231110,154600,33355140,168,168,168,168,0
|
|
20231110,154500,33355140,168,168,168,168,0
|
|
20231110,154400,33355140,168,168,168,168,0
|
|
20231110,154300,33355140,168,168,168,168,0
|
|
20231110,154200,33355140,168,168,168,168,0
|
|
20231110,154100,33355140,168,168,168,168,0
|
|
20231110,154000,33355140,168,168,168,168,0
|
|
20231110,153900,33355140,168,168,168,168,0
|
|
20231110,153800,33355140,168,168,168,168,0
|
|
20231110,153700,33355140,168,168,168,168,0
|
|
20231110,153600,33355140,168,168,168,168,0
|
|
20231110,153500,33355140,168,168,168,168,0
|
|
20231110,153400,33355140,168,168,168,168,0
|
|
20231110,153300,33355140,168,168,168,168,0
|
|
20231110,153200,33355140,168,168,168,168,0
|
|
20231110,153100,33355140,168,168,168,168,0
|
|
20231110,153000,33355140,168,168,168,168,8825
|
|
20231110,152900,31872540,174,174,174,174,0
|
|
20231110,152800,31872540,174,174,174,174,0
|
|
20231110,152700,31872540,174,174,174,174,0
|
|
20231110,152600,31872540,174,174,174,174,0
|
|
20231110,152500,31872540,174,174,174,174,0
|
|
20231110,152400,31872540,174,174,174,174,0
|
|
20231110,152300,31872540,174,174,174,174,0
|
|
20231110,152200,31872540,174,174,174,174,0
|
|
20231110,152100,31872540,174,174,174,174,0
|
|
20231110,152000,31872540,174,174,174,174,0
|
|
20231110,151900,31872540,174,174,174,174,0
|
|
20231110,151800,31872540,174,174,174,174,0
|
|
20231110,151700,31872540,174,174,174,174,0
|
|
20231110,151600,31872540,174,174,174,174,0
|
|
20231110,151500,31872540,174,173,174,172,329
|
|
20231110,151400,31815881,174,173,174,172,750
|
|
20231110,151300,31686733,174,171,174,171,7410
|
|
20231110,151200,30416832,168,171,171,168,11395
|
|
20231110,151100,28493270,171,170,171,170,1165
|
|
20231110,151000,28295205,170,170,170,170,19
|
|
20231110,150900,28291975,170,170,170,170,30
|
|
20231110,150800,28286875,170,170,170,170,0
|
|
20231110,150700,28286875,170,170,170,170,0
|
|
20231110,150600,28286875,170,170,170,170,1
|
|
20231110,150500,28286705,168,168,168,168,0
|
|
20231110,150400,28286705,168,168,168,168,0
|
|
20231110,150300,28286705,168,168,168,168,0
|
|
20231110,150200,28286705,168,169,169,168,2600
|
|
20231110,150100,27849778,170,170,170,170,3
|
|
20231110,150000,27849268,171,171,171,171,40
|
|
20231110,145900,27842428,170,170,170,170,0
|
|
20231110,145800,27842428,170,170,170,170,0
|
|
20231110,145700,27842428,170,170,170,170,0
|
|
20231110,145600,27842428,170,171,171,170,697
|
|
20231110,145500,27723922,171,171,171,171,1
|
|
20231110,145400,27723751,170,170,170,170,980
|
|
20231110,145300,27557151,170,170,170,170,0
|
|
20231110,145200,27557151,170,170,170,170,0
|
|
20231110,145100,27557151,170,170,170,170,0
|
|
20231110,145000,27557151,170,169,170,169,30
|
|
20231110,144900,27552080,169,169,169,169,0
|
|
20231110,144800,27552080,169,169,169,169,43
|
|
20231110,144700,27544813,170,170,170,170,0
|
|
20231110,144600,27544813,170,170,170,170,0
|
|
20231110,144500,27544813,170,170,170,170,0
|
|
20231110,144400,27544813,170,170,170,170,0
|
|
20231110,144300,27544813,170,170,170,170,0
|
|
20231110,144200,27544813,170,170,170,170,0
|
|
20231110,144100,27544813,170,170,170,170,0
|
|
20231110,144000,27544813,170,170,170,170,17
|
|
20231110,143900,27541923,167,172,172,167,41385
|
|
20231110,143800,20565919,174,172,174,172,2001
|
|
20231110,143700,20218707,172,172,172,172,1
|
|
20231110,143600,20218535,174,174,174,174,5
|
|
20231110,143500,20217665,174,174,174,174,0
|
|
20231110,143400,20217665,174,174,174,174,0
|
|
20231110,143300,20217665,174,174,174,174,1742
|
|
20231110,143200,19914557,174,174,174,174,8
|
|
20231110,143100,19913165,174,174,174,174,0
|
|
20231110,143000,19913165,174,174,174,174,0
|
|
20231110,142900,19913165,174,174,174,174,0
|
|
20231110,142800,19913165,174,174,174,174,0
|
|
20231110,142700,19913165,174,174,174,174,0
|
|
20231110,142600,19913165,174,174,174,174,0
|
|
20231110,142500,19913165,174,174,174,174,0
|
|
20231110,142400,19913165,174,174,174,174,23
|
|
20231110,142300,19909163,174,174,174,174,0
|
|
20231110,142200,19909163,174,173,174,173,40
|
|
20231110,142100,19902207,173,173,173,173,0
|
|
20231110,142000,19902207,173,173,173,173,0
|
|
20231110,141900,19902207,173,173,173,173,0
|
|
20231110,141800,19902207,173,173,173,173,0
|
|
20231110,141700,19902207,173,173,173,173,0
|
|
20231110,141600,19902207,173,173,173,173,0
|
|
20231110,141500,19902207,173,173,173,173,0
|
|
20231110,141400,19902207,173,173,173,173,95
|
|
20231110,141300,19885772,173,173,173,173,0
|
|
20231110,141200,19885772,173,172,173,172,166
|
|
20231110,141100,19857205,172,172,172,172,205
|
|
20231110,141000,19821945,173,173,173,173,0
|
|
20231110,140900,19821945,173,173,173,173,11
|
|
20231110,140800,19820042,174,174,174,174,0
|
|
20231110,140700,19820042,174,174,174,174,0
|
|
20231110,140600,19820042,174,174,174,174,0
|
|
20231110,140500,19820042,174,174,174,174,0
|
|
20231110,140400,19820042,174,174,174,174,0
|
|
20231110,140300,19820042,174,174,174,174,0
|
|
20231110,140200,19820042,174,174,174,174,0
|
|
20231110,140100,19820042,174,174,174,174,0
|
|
20231110,140000,19820042,174,174,174,174,0
|
|
20231110,135900,19820042,174,174,174,174,0
|
|
20231110,135800,19820042,174,174,174,174,0
|
|
20231110,135700,19820042,174,174,174,174,0
|
|
20231110,135600,19820042,174,174,174,174,0
|
|
20231110,135500,19820042,174,174,174,174,1
|
|
20231110,135400,19819868,174,174,174,174,10
|
|
20231110,135300,19818128,174,174,174,174,0
|
|
20231110,135200,19818128,174,174,174,174,86
|
|
20231110,135100,19803164,174,174,174,174,0
|
|
20231110,135000,19803164,174,174,174,174,29
|
|
20231110,134900,19798118,174,173,174,173,62
|
|
20231110,134800,19787340,174,174,174,174,0
|
|
20231110,134700,19787340,174,174,174,174,0
|
|
20231110,134600,19787340,174,174,174,174,50
|
|
20231110,134500,19778640,174,174,174,174,82
|
|
20231110,134400,19764372,174,174,174,174,0
|
|
20231110,134300,19764372,174,174,174,174,0
|
|
20231110,134200,19764372,174,174,174,174,0
|
|
20231110,134100,19764372,174,174,174,174,7
|
|
20231110,134000,19763154,174,174,174,174,500
|
|
20231110,133900,19676154,174,174,174,174,0
|
|
20231110,133800,19676154,174,174,174,174,0
|
|
20231110,133700,19676154,174,174,174,174,8
|
|
20231110,133600,19674762,174,174,174,174,0
|
|
20231110,133500,19674762,174,174,174,174,0
|
|
20231110,133400,19674762,174,174,174,174,0
|
|
20231110,133300,19674762,174,174,174,174,0
|
|
20231110,133200,19674762,174,174,174,174,0
|
|
20231110,133100,19674762,174,173,174,173,6
|
|
20231110,133000,19673723,174,174,174,174,0
|
|
20231110,132900,19673723,174,174,174,174,0
|
|
20231110,132800,19673723,174,174,174,174,0
|
|
20231110,132700,19673723,174,174,174,174,0
|
|
20231110,132600,19673723,174,174,174,174,0
|
|
20231110,132500,19673723,174,174,174,174,0
|
|
20231110,132400,19673723,174,174,174,174,0
|
|
20231110,132300,19673723,174,174,174,174,0
|
|
20231110,132200,19673723,174,174,174,174,0
|
|
20231110,132100,19673723,174,174,174,174,0
|
|
20231110,132000,19673723,174,174,174,174,0
|
|
20231110,131900,19673723,174,174,174,174,0
|
|
20231110,131800,19673723,174,173,174,173,31
|
|
20231110,131700,19668359,174,174,174,174,0
|
|
20231110,131600,19668359,174,174,174,174,0
|
|
20231110,131500,19668359,174,174,174,174,0
|
|
20231110,131400,19668359,174,174,174,174,0
|
|
20231110,131300,19668359,174,174,174,174,0
|
|
20231110,131200,19668359,174,174,174,174,0
|
|
20231110,131100,19668359,174,174,174,174,0
|
|
20231110,131000,19668359,174,174,174,174,0
|
|
20231110,130900,19668359,174,174,174,174,0
|
|
20231110,130800,19668359,174,174,174,174,0
|
|
20231110,130700,19668359,174,174,174,174,0
|
|
20231110,130600,19668359,174,174,174,174,0
|
|
20231110,130500,19668359,174,174,174,174,1
|
|
20231110,130400,19668185,174,174,174,174,17
|
|
20231110,130300,19665227,174,174,174,174,0
|
|
20231110,130200,19665227,174,174,174,174,0
|
|
20231110,130100,19665227,174,174,174,174,32
|
|
20231110,130000,19659659,174,174,174,174,3
|
|
20231110,125900,19659137,174,174,174,174,0
|
|
20231110,125800,19659137,174,174,174,174,20
|
|
20231110,125700,19655657,174,174,174,174,5
|
|
20231110,125600,19654787,174,174,174,174,333
|
|
20231110,125500,19596845,174,174,174,174,222
|
|
20231110,125400,19558217,174,174,174,174,0
|
|
20231110,125300,19558217,174,173,174,173,397
|
|
20231110,125200,19489510,171,174,174,171,376
|
|
20231110,125100,19425115,174,174,174,174,50
|
|
20231110,125000,19416415,174,174,174,174,100
|
|
20231110,124900,19399015,174,173,174,173,57
|
|
20231110,124800,19389144,174,173,174,173,69
|
|
20231110,124700,19377189,174,173,174,173,729
|
|
20231110,124600,19250372,174,173,174,173,194
|
|
20231110,124500,19216735,173,172,173,171,108
|
|
20231110,124400,19198247,174,174,174,174,0
|
|
20231110,124300,19198247,174,174,174,174,0
|
|
20231110,124200,19198247,174,174,174,174,0
|
|
20231110,124100,19198247,174,174,174,174,0
|
|
20231110,124000,19198247,174,174,174,174,0
|
|
20231110,123900,19198247,174,174,174,174,2
|
|
20231110,123800,19197899,174,173,174,173,6
|
|
20231110,123700,19196857,173,173,173,173,0
|
|
20231110,123600,19196857,173,173,173,173,0
|
|
20231110,123500,19196857,173,173,173,173,0
|
|
20231110,123400,19196857,173,173,173,173,99
|
|
20231110,123300,19179730,173,173,173,173,0
|
|
20231110,123200,19179730,173,173,173,173,9
|
|
20231110,123100,19178173,173,173,173,173,0
|
|
20231110,123000,19178173,173,173,173,173,0
|
|
20231110,122900,19178173,173,173,173,173,98
|
|
20231110,122800,19161219,173,173,173,173,127
|
|
20231110,122700,19139248,173,173,173,173,2314
|
|
20231110,122600,18738926,173,173,173,173,207
|
|
20231110,122500,18703115,174,174,174,174,8
|
|
20231110,122400,18701723,173,173,173,173,2373
|
|
20231110,122300,18291194,172,172,172,172,1697
|
|
20231110,122200,17999310,172,172,172,172,0
|
|
20231110,122100,17999310,172,172,172,172,18
|
|
20231110,122000,17996214,172,172,172,172,0
|
|
20231110,121900,17996214,172,172,172,172,60
|
|
20231110,121800,17985894,172,172,172,172,100
|
|
20231110,121700,17968694,172,171,172,171,550
|
|
20231110,121600,17874138,170,170,170,170,53
|
|
20231110,121500,17865128,171,171,171,171,0
|
|
20231110,121400,17865128,171,171,171,171,0
|
|
20231110,121300,17865128,171,171,171,171,0
|
|
20231110,121200,17865128,171,171,171,171,4033
|
|
20231110,121100,17175485,171,171,171,171,1968
|
|
20231110,121000,16838957,170,170,170,170,0
|
|
20231110,120900,16838957,170,170,170,170,66
|
|
20231110,120800,16827737,170,170,170,170,2
|
|
20231110,120700,16827397,169,169,169,169,6693
|
|
20231110,120600,15696280,170,170,170,170,0
|
|
20231110,120500,15696280,170,170,170,170,0
|
|
20231110,120400,15696280,170,170,170,170,4
|
|
20231110,120300,15695600,169,170,170,169,3424
|
|
20231110,120200,15113641,171,171,171,171,0
|
|
20231110,120100,15113641,171,171,171,171,0
|
|
20231110,120000,15113641,171,171,171,171,0
|
|
20231110,115900,15113641,171,171,171,171,0
|
|
20231110,115800,15113641,171,171,171,171,0
|
|
20231110,115700,15113641,171,171,171,171,0
|
|
20231110,115600,15113641,171,171,171,171,0
|
|
20231110,115500,15113641,171,171,171,171,100
|
|
20231110,115400,15096541,171,171,171,171,0
|
|
20231110,115300,15096541,171,171,171,171,0
|
|
20231110,115200,15096541,171,171,171,171,0
|
|
20231110,115100,15096541,171,171,171,171,0
|
|
20231110,115000,15096541,171,171,171,171,0
|
|
20231110,114900,15096541,171,171,171,171,500
|
|
20231110,114800,15011041,170,170,170,170,0
|
|
20231110,114700,15011041,170,170,170,170,0
|
|
20231110,114600,15011041,170,170,170,170,0
|
|
20231110,114500,15011041,170,170,170,170,0
|
|
20231110,114400,15011041,170,170,170,170,0
|
|
20231110,114300,15011041,170,170,170,170,0
|
|
20231110,114200,15011041,170,170,170,170,45
|
|
20231110,114100,15003391,170,170,170,170,2018
|
|
20231110,114000,14660331,170,170,170,170,0
|
|
20231110,113900,14660331,170,170,170,170,0
|
|
20231110,113800,14660331,170,170,170,170,0
|
|
20231110,113700,14660331,170,170,170,170,0
|
|
20231110,113600,14660331,170,170,170,170,0
|
|
20231110,113500,14660331,170,170,170,170,0
|
|
20231110,113400,14660331,170,170,170,170,0
|
|
20231110,113300,14660331,170,170,170,170,0
|
|
20231110,113200,14660331,170,170,170,170,0
|
|
20231110,113100,14660331,170,170,170,170,10
|
|
20231110,113000,14658631,170,170,170,170,0
|
|
20231110,112900,14658631,170,170,170,170,0
|
|
20231110,112800,14658631,170,170,170,170,0
|
|
20231110,112700,14658631,170,170,170,170,0
|
|
20231110,112600,14658631,170,170,170,170,100
|
|
20231110,112500,14641631,171,171,171,171,0
|
|
20231110,112400,14641631,171,171,171,171,0
|
|
20231110,112300,14641631,171,171,171,171,0
|
|
20231110,112200,14641631,171,171,171,171,14
|
|
20231110,112100,14639237,170,170,170,170,1752
|
|
20231110,112000,14341397,170,170,170,170,100
|
|
20231110,111900,14324397,171,171,171,171,0
|
|
20231110,111800,14324397,171,171,171,171,0
|
|
20231110,111700,14324397,171,171,171,171,0
|
|
20231110,111600,14324397,171,171,171,171,53
|
|
20231110,111500,14315334,171,171,171,171,0
|
|
20231110,111400,14315334,171,171,171,171,0
|
|
20231110,111300,14315334,171,171,171,171,6
|
|
20231110,111200,14314308,171,171,171,171,0
|
|
20231110,111100,14314308,171,171,171,171,0
|
|
20231110,111000,14314308,171,171,171,171,0
|
|
20231110,110900,14314308,171,171,171,171,170
|
|
20231110,110800,14285238,171,171,171,171,0
|
|
20231110,110700,14285238,171,171,171,171,0
|
|
20231110,110600,14285238,171,171,171,171,17
|
|
20231110,110500,14282331,171,171,171,171,3
|
|
20231110,110400,14281818,171,171,171,170,1828
|
|
20231110,110300,13969974,171,171,171,171,3
|
|
20231110,110200,13969461,171,171,171,171,0
|
|
20231110,110100,13969461,171,171,171,171,0
|
|
20231110,110000,13969461,171,171,171,171,0
|
|
20231110,105900,13969461,171,171,171,171,0
|
|
20231110,105800,13969461,171,171,171,171,1
|
|
20231110,105700,13969290,171,171,171,171,0
|
|
20231110,105600,13969290,171,171,171,171,0
|
|
20231110,105500,13969290,171,171,171,171,6
|
|
20231110,105400,13968264,171,171,171,171,20
|
|
20231110,105300,13964844,171,171,171,171,0
|
|
20231110,105200,13964844,171,171,171,171,0
|
|
20231110,105100,13964844,171,171,171,171,12
|
|
20231110,105000,13962792,171,171,171,171,0
|
|
20231110,104900,13962792,171,171,171,171,1142
|
|
20231110,104800,13767510,171,171,171,171,0
|
|
20231110,104700,13767510,171,171,171,171,28
|
|
20231110,104600,13762722,171,171,171,171,0
|
|
20231110,104500,13762722,171,171,171,171,0
|
|
20231110,104400,13762722,171,171,171,171,2
|
|
20231110,104300,13762380,172,172,172,172,0
|
|
20231110,104200,13762380,172,172,172,172,0
|
|
20231110,104100,13762380,172,172,172,172,10
|
|
20231110,104000,13760660,172,172,172,172,0
|
|
20231110,103900,13760660,172,172,172,172,0
|
|
20231110,103800,13760660,172,172,172,172,0
|
|
20231110,103700,13760660,172,172,172,172,47
|
|
20231110,103600,13752576,172,172,172,172,1
|
|
20231110,103500,13752404,171,171,171,171,0
|
|
20231110,103400,13752404,171,171,171,171,0
|
|
20231110,103300,13752404,171,171,171,171,0
|
|
20231110,103200,13752404,171,171,171,171,0
|
|
20231110,103100,13752404,171,171,171,171,0
|
|
20231110,103000,13752404,171,171,171,171,0
|
|
20231110,102900,13752404,171,171,171,171,0
|
|
20231110,102800,13752404,171,171,171,171,410
|
|
20231110,102700,13682294,172,172,172,172,0
|
|
20231110,102600,13682294,172,172,172,172,0
|
|
20231110,102500,13682294,172,172,172,172,0
|
|
20231110,102400,13682294,172,172,172,172,10
|
|
20231110,102300,13680574,172,172,172,172,0
|
|
20231110,102200,13680574,172,172,172,172,0
|
|
20231110,102100,13680574,172,172,172,172,0
|
|
20231110,102000,13680574,172,172,172,172,0
|
|
20231110,101900,13680574,172,172,172,172,5
|
|
20231110,101800,13679714,172,172,172,172,0
|
|
20231110,101700,13679714,172,172,172,172,0
|
|
20231110,101600,13679714,172,172,172,172,0
|
|
20231110,101500,13679714,172,172,172,172,1
|
|
20231110,101400,13679542,172,172,172,172,0
|
|
20231110,101300,13679542,172,172,172,172,20
|
|
20231110,101200,13676102,172,172,172,172,0
|
|
20231110,101100,13676102,172,172,172,172,0
|
|
20231110,101000,13676102,172,172,172,172,0
|
|
20231110,100900,13676102,172,172,172,172,0
|
|
20231110,100800,13676102,172,172,172,172,0
|
|
20231110,100700,13676102,172,172,172,172,0
|
|
20231110,100600,13676102,172,172,172,172,0
|
|
20231110,100500,13676102,172,172,172,172,0
|
|
20231110,100400,13676102,172,172,172,172,0
|
|
20231110,100300,13676102,172,172,172,172,1
|
|
20231110,100200,13675930,172,172,172,172,1
|
|
20231110,100100,13675758,170,170,170,170,0
|
|
20231110,100000,13675758,170,171,171,170,3032
|
|
20231110,095900,13159818,172,172,172,172,14
|
|
20231110,095800,13157410,172,172,172,172,0
|
|
20231110,095700,13157410,172,172,172,172,0
|
|
20231110,095600,13157410,172,172,172,172,0
|
|
20231110,095500,13157410,172,171,172,171,63
|
|
20231110,095400,13146582,172,172,172,172,2
|
|
20231110,095300,13146238,172,172,172,172,0
|
|
20231110,095200,13146238,172,172,172,172,0
|
|
20231110,095100,13146238,172,172,172,172,0
|
|
20231110,095000,13146238,172,172,172,172,0
|
|
20231110,094900,13146238,172,172,172,172,26
|
|
20231110,094800,13141766,172,172,172,172,67
|
|
20231110,094700,13130242,172,170,172,170,766
|
|
20231110,094600,12999489,170,170,170,170,2
|
|
20231110,094500,12999149,170,170,170,170,32
|
|
20231110,094400,12993709,170,169,171,169,432
|
|
20231110,094300,12920680,168,168,168,168,1050
|
|
20231110,094200,12744280,169,169,169,169,511
|
|
20231110,094100,12657921,169,168,169,167,9100
|
|
20231110,094000,11131561,169,169,169,169,200
|
|
20231110,093900,11097761,169,170,170,169,14617
|
|
20231110,093800,8626458,170,170,170,170,1
|
|
20231110,093700,8626288,171,171,171,171,5
|
|
20231110,093600,8625433,169,171,171,169,770
|
|
20231110,093500,8495198,171,171,171,171,34
|
|
20231110,093400,8489384,171,171,171,171,2
|
|
20231110,093300,8489042,170,170,170,170,1444
|
|
20231110,093200,8243562,169,170,170,169,21
|
|
20231110,093100,8240012,170,170,170,170,0
|
|
20231110,093000,8240012,170,170,170,169,23042
|
|
20231110,092900,4329970,170,170,170,170,0
|
|
20231110,092800,4329970,170,170,170,170,0
|
|
20231110,092700,4329970,170,171,171,170,904
|
|
20231110,092600,4176182,171,171,171,171,3
|
|
20231110,092500,4175669,171,171,171,171,0
|
|
20231110,092400,4175669,171,171,171,171,1
|
|
20231110,092300,4175498,170,170,170,170,0
|
|
20231110,092200,4175498,170,170,170,170,0
|
|
20231110,092100,4175498,170,170,170,170,2119
|
|
20231110,092000,3815268,170,171,171,170,61
|
|
20231110,091900,3804897,170,170,170,170,3368
|
|
20231110,091800,3232337,171,171,171,171,0
|
|
20231110,091700,3232337,171,171,171,171,605
|
|
20231110,091600,3128882,172,172,172,172,1014
|
|
20231110,091500,2954474,172,172,172,172,133
|
|
20231110,091400,2931598,173,173,173,173,32
|
|
20231110,091300,2926062,173,173,173,173,34
|
|
20231110,091200,2920180,173,173,173,173,41
|
|
20231110,091100,2913087,173,173,173,173,25
|
|
20231110,091000,2908762,173,173,173,173,11
|
|
20231110,090900,2906859,173,174,174,173,105
|
|
20231110,090800,2888693,174,174,174,174,63
|
|
20231110,090700,2877731,174,174,174,174,23
|
|
20231110,090600,2873729,174,174,174,173,26
|
|
20231110,090500,2869206,174,174,174,174,17
|
|
20231110,090400,2866248,174,177,177,169,3406
|
|
20231110,090300,2286203,177,177,177,177,9
|
|
20231110,090200,2284610,177,177,177,177,0
|
|
20231110,090100,2284610,177,177,177,175,402
|
|
20231110,090000,2214256,176,176,176,176,12581
|