652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194900,36164797,172,172,172,172,3840
|
|
20231113,194800,36164797,172,172,172,172,0
|
|
20231113,194700,36164797,172,172,172,172,0
|
|
20231113,194600,36164797,172,172,172,172,0
|
|
20231113,194500,36164797,172,172,172,172,0
|
|
20231113,194400,36164797,172,172,172,172,0
|
|
20231113,194300,36164797,172,172,172,172,0
|
|
20231113,194200,36164797,172,172,172,172,0
|
|
20231113,194100,36164797,172,172,172,172,0
|
|
20231113,194000,36164797,172,172,172,172,0
|
|
20231113,193900,36164797,172,172,172,172,0
|
|
20231113,193800,36164797,172,172,172,172,0
|
|
20231113,193700,36164797,172,172,172,172,0
|
|
20231113,193600,36164797,172,172,172,172,0
|
|
20231113,193500,36164797,172,172,172,172,0
|
|
20231113,193400,36164797,172,172,172,172,0
|
|
20231113,193300,36164797,172,172,172,172,0
|
|
20231113,193200,36164797,172,172,172,172,0
|
|
20231113,193100,36164797,172,172,172,172,0
|
|
20231113,193000,36164797,172,172,172,172,0
|
|
20231113,192900,36164797,172,172,172,172,0
|
|
20231113,192800,36164797,172,172,172,172,0
|
|
20231113,192700,36164797,172,172,172,172,0
|
|
20231113,192600,36164797,172,172,172,172,0
|
|
20231113,192500,36164797,172,172,172,172,0
|
|
20231113,192400,36164797,172,172,172,172,0
|
|
20231113,192300,36164797,172,172,172,172,0
|
|
20231113,192200,36164797,172,172,172,172,0
|
|
20231113,192100,36164797,172,172,172,172,0
|
|
20231113,192000,36164797,172,172,172,172,0
|
|
20231113,191900,36164797,172,172,172,172,3840
|
|
20231113,191800,36164797,172,172,172,172,0
|
|
20231113,191700,36164797,172,172,172,172,0
|
|
20231113,191600,36164797,172,172,172,172,0
|
|
20231113,191500,36164797,172,172,172,172,0
|
|
20231113,191400,36164797,172,172,172,172,0
|
|
20231113,191300,36164797,172,172,172,172,0
|
|
20231113,191200,36164797,172,172,172,172,0
|
|
20231113,191100,36164797,172,172,172,172,0
|
|
20231113,191000,36164797,172,172,172,172,0
|
|
20231113,190900,36164797,172,172,172,172,0
|
|
20231113,190800,36164797,172,172,172,172,0
|
|
20231113,190700,36164797,172,172,172,172,0
|
|
20231113,190600,36164797,172,172,172,172,0
|
|
20231113,190500,36164797,172,172,172,172,0
|
|
20231113,190400,36164797,172,172,172,172,0
|
|
20231113,190300,36164797,172,172,172,172,0
|
|
20231113,190200,36164797,172,172,172,172,0
|
|
20231113,190100,36164797,172,172,172,172,0
|
|
20231113,190000,36164797,172,172,172,172,0
|
|
20231113,185900,36164797,172,172,172,172,0
|
|
20231113,185800,36164797,172,172,172,172,0
|
|
20231113,185700,36164797,172,172,172,172,0
|
|
20231113,185600,36164797,172,172,172,172,0
|
|
20231113,185500,36164797,172,172,172,172,0
|
|
20231113,185400,36164797,172,172,172,172,0
|
|
20231113,185300,36164797,172,172,172,172,0
|
|
20231113,185200,36164797,172,172,172,172,0
|
|
20231113,185100,36164797,172,172,172,172,0
|
|
20231113,185000,36164797,172,172,172,172,0
|
|
20231113,184900,36164797,172,172,172,172,3840
|
|
20231113,184800,36164797,172,172,172,172,0
|
|
20231113,184700,36164797,172,172,172,172,0
|
|
20231113,184600,36164797,172,172,172,172,0
|
|
20231113,184500,36164797,172,172,172,172,0
|
|
20231113,184400,36164797,172,172,172,172,0
|
|
20231113,184300,36164797,172,172,172,172,0
|
|
20231113,184200,36164797,172,172,172,172,0
|
|
20231113,184100,36164797,172,172,172,172,0
|
|
20231113,184000,36164797,172,172,172,172,0
|
|
20231113,183900,36164797,172,172,172,172,0
|
|
20231113,183800,36164797,172,172,172,172,0
|
|
20231113,183700,36164797,172,172,172,172,0
|
|
20231113,183600,36164797,172,172,172,172,0
|
|
20231113,183500,36164797,172,172,172,172,0
|
|
20231113,183400,36164797,172,172,172,172,0
|
|
20231113,183300,36164797,172,172,172,172,0
|
|
20231113,183200,36164797,172,172,172,172,0
|
|
20231113,183100,36164797,172,172,172,172,0
|
|
20231113,183000,36164797,172,172,172,172,0
|
|
20231113,182900,36164797,172,172,172,172,0
|
|
20231113,182800,36164797,172,172,172,172,0
|
|
20231113,182700,36164797,172,172,172,172,0
|
|
20231113,182600,36164797,172,172,172,172,0
|
|
20231113,182500,36164797,172,172,172,172,0
|
|
20231113,182400,36164797,172,172,172,172,0
|
|
20231113,182300,36164797,172,172,172,172,0
|
|
20231113,182200,36164797,172,172,172,172,0
|
|
20231113,182100,36164797,172,172,172,172,0
|
|
20231113,182000,36164797,172,172,172,172,0
|
|
20231113,181900,36164797,172,172,172,172,3840
|
|
20231113,181800,36164797,172,172,172,172,0
|
|
20231113,181700,36164797,172,172,172,172,0
|
|
20231113,181600,36164797,172,172,172,172,0
|
|
20231113,181500,36164797,172,172,172,172,0
|
|
20231113,181400,36164797,172,172,172,172,0
|
|
20231113,181300,36164797,172,172,172,172,0
|
|
20231113,181200,36164797,172,172,172,172,0
|
|
20231113,181100,36164797,172,172,172,172,0
|
|
20231113,181000,36164797,172,172,172,172,0
|
|
20231113,180900,36164797,172,172,172,172,0
|
|
20231113,180800,36164797,172,172,172,172,0
|
|
20231113,180700,36164797,172,172,172,172,0
|
|
20231113,180600,36164797,172,172,172,172,0
|
|
20231113,180500,36164797,172,172,172,172,0
|
|
20231113,180400,36164797,172,172,172,172,0
|
|
20231113,180300,36164797,172,172,172,172,0
|
|
20231113,180200,36164797,172,172,172,172,0
|
|
20231113,180100,36164797,172,172,172,172,0
|
|
20231113,180000,36164797,172,172,172,172,0
|
|
20231113,175900,36164797,172,172,172,172,0
|
|
20231113,175800,36164797,172,172,172,172,0
|
|
20231113,175700,36164797,172,172,172,172,0
|
|
20231113,175600,36164797,172,172,172,172,0
|
|
20231113,175500,36164797,172,172,172,172,0
|
|
20231113,175400,36164797,172,172,172,172,0
|
|
20231113,175300,36164797,172,172,172,172,0
|
|
20231113,175200,36164797,172,172,172,172,0
|
|
20231113,175100,36164797,172,172,172,172,0
|
|
20231113,175000,36164797,172,172,172,172,0
|
|
20231113,174900,36164797,172,172,172,172,3840
|
|
20231113,174800,36164797,172,172,172,172,0
|
|
20231113,174700,36164797,172,172,172,172,0
|
|
20231113,174600,36164797,172,172,172,172,0
|
|
20231113,174500,36164797,172,172,172,172,0
|
|
20231113,174400,36164797,172,172,172,172,0
|
|
20231113,174300,36164797,172,172,172,172,0
|
|
20231113,174200,36164797,172,172,172,172,0
|
|
20231113,174100,36164797,172,172,172,172,0
|
|
20231113,174000,36164797,172,172,172,172,0
|
|
20231113,173900,36164797,172,172,172,172,0
|
|
20231113,173800,36164797,172,172,172,172,0
|
|
20231113,173700,36164797,172,172,172,172,0
|
|
20231113,173600,36164797,172,172,172,172,0
|
|
20231113,173500,36164797,172,172,172,172,0
|
|
20231113,173400,36164797,172,172,172,172,0
|
|
20231113,173300,36164797,172,172,172,172,0
|
|
20231113,173200,36164797,172,172,172,172,0
|
|
20231113,173100,36164797,172,172,172,172,0
|
|
20231113,173000,36164797,172,172,172,172,0
|
|
20231113,172900,36164797,172,172,172,172,0
|
|
20231113,172800,36164797,172,172,172,172,0
|
|
20231113,172700,36164797,172,172,172,172,0
|
|
20231113,172600,36164797,172,172,172,172,0
|
|
20231113,172500,36164797,172,172,172,172,0
|
|
20231113,172400,36164797,172,172,172,172,0
|
|
20231113,172300,36164797,172,172,172,172,0
|
|
20231113,172200,36164797,172,172,172,172,0
|
|
20231113,172100,36164797,172,172,172,172,0
|
|
20231113,172000,36164797,172,172,172,172,0
|
|
20231113,171900,36164797,172,172,172,172,3840
|
|
20231113,171800,36164797,172,172,172,172,0
|
|
20231113,171700,36164797,172,172,172,172,0
|
|
20231113,171600,36164797,172,172,172,172,0
|
|
20231113,171500,36164797,172,172,172,172,0
|
|
20231113,171400,36164797,172,172,172,172,0
|
|
20231113,171300,36164797,172,172,172,172,0
|
|
20231113,171200,36164797,172,172,172,172,0
|
|
20231113,171100,36164797,172,172,172,172,0
|
|
20231113,171000,36164797,172,172,172,172,0
|
|
20231113,170900,36164797,172,172,172,172,0
|
|
20231113,170800,36164797,172,172,172,172,0
|
|
20231113,170700,36164797,172,172,172,172,0
|
|
20231113,170600,36164797,172,172,172,172,0
|
|
20231113,170500,36164797,172,172,172,172,0
|
|
20231113,170400,36164797,172,172,172,172,0
|
|
20231113,170300,36164797,172,172,172,172,0
|
|
20231113,170200,36164797,172,172,172,172,0
|
|
20231113,170100,36164797,172,172,172,172,0
|
|
20231113,170000,36164797,172,172,172,172,0
|
|
20231113,165900,36164797,172,172,172,172,0
|
|
20231113,165800,36164797,172,172,172,172,0
|
|
20231113,165700,36164797,172,172,172,172,0
|
|
20231113,165600,36164797,172,172,172,172,0
|
|
20231113,165500,36164797,172,172,172,172,0
|
|
20231113,165400,36164797,172,172,172,172,0
|
|
20231113,165300,36164797,172,172,172,172,0
|
|
20231113,165200,36164797,172,172,172,172,0
|
|
20231113,165100,36164797,172,172,172,172,0
|
|
20231113,165000,36164797,172,172,172,172,0
|
|
20231113,164900,36164797,172,172,172,172,3840
|
|
20231113,164800,36164797,172,172,172,172,0
|
|
20231113,164700,36164797,172,172,172,172,0
|
|
20231113,164600,36164797,172,172,172,172,0
|
|
20231113,164500,36164797,172,172,172,172,0
|
|
20231113,164400,36164797,172,172,172,172,0
|
|
20231113,164300,36164797,172,172,172,172,0
|
|
20231113,164200,36164797,172,172,172,172,0
|
|
20231113,164100,36164797,172,172,172,172,0
|
|
20231113,164000,36164797,172,172,172,172,0
|
|
20231113,163900,36164797,172,172,172,172,0
|
|
20231113,163800,36164797,172,172,172,172,0
|
|
20231113,163700,36164797,172,172,172,172,0
|
|
20231113,163600,36164797,172,172,172,172,0
|
|
20231113,163500,36164797,172,172,172,172,0
|
|
20231113,163400,36164797,172,172,172,172,0
|
|
20231113,163300,36164797,172,172,172,172,0
|
|
20231113,163200,36164797,172,172,172,172,0
|
|
20231113,163100,36164797,172,172,172,172,0
|
|
20231113,163000,36164797,172,172,172,172,0
|
|
20231113,162900,36164797,172,172,172,172,0
|
|
20231113,162800,36164797,172,172,172,172,0
|
|
20231113,162700,36164797,172,172,172,172,0
|
|
20231113,162600,36164797,172,172,172,172,0
|
|
20231113,162500,36164797,172,172,172,172,0
|
|
20231113,162400,36164797,172,172,172,172,0
|
|
20231113,162300,36164797,172,172,172,172,0
|
|
20231113,162200,36164797,172,172,172,172,0
|
|
20231113,162100,36164797,172,172,172,172,0
|
|
20231113,162000,36164797,172,172,172,172,0
|
|
20231113,161900,36164797,172,172,172,172,3840
|
|
20231113,161800,36164797,172,172,172,172,0
|
|
20231113,161700,36164797,172,172,172,172,0
|
|
20231113,161600,36164797,172,172,172,172,0
|
|
20231113,161500,36164797,172,172,172,172,0
|
|
20231113,161400,36164797,172,172,172,172,0
|
|
20231113,161300,36164797,172,172,172,172,0
|
|
20231113,161200,36164797,172,172,172,172,0
|
|
20231113,161100,36164797,172,172,172,172,0
|
|
20231113,161000,36164797,172,172,172,172,0
|
|
20231113,160900,36164797,172,172,172,172,0
|
|
20231113,160800,36164797,172,172,172,172,0
|
|
20231113,160700,36164797,172,172,172,172,0
|
|
20231113,160600,36164797,172,172,172,172,0
|
|
20231113,160500,36164797,172,172,172,172,0
|
|
20231113,160400,36164797,172,172,172,172,0
|
|
20231113,160300,36164797,172,172,172,172,0
|
|
20231113,160200,36164797,172,172,172,172,0
|
|
20231113,160100,36164797,172,172,172,172,0
|
|
20231113,160000,36164797,172,172,172,172,0
|
|
20231113,155900,36164797,172,172,172,172,0
|
|
20231113,155800,36164797,172,172,172,172,0
|
|
20231113,155700,36164797,172,172,172,172,0
|
|
20231113,155600,36164797,172,172,172,172,0
|
|
20231113,155500,36164797,172,172,172,172,0
|
|
20231113,155400,36164797,172,172,172,172,0
|
|
20231113,155300,36164797,172,172,172,172,0
|
|
20231113,155200,36164797,172,172,172,172,0
|
|
20231113,155100,36164797,172,172,172,172,0
|
|
20231113,155000,36164797,172,172,172,172,0
|
|
20231113,154900,36164797,172,172,172,172,3840
|
|
20231113,154800,36164797,172,172,172,172,0
|
|
20231113,154700,36164797,172,172,172,172,0
|
|
20231113,154600,36164797,172,172,172,172,0
|
|
20231113,154500,36164797,172,172,172,172,0
|
|
20231113,154400,36164797,172,172,172,172,0
|
|
20231113,154300,36164797,172,172,172,172,0
|
|
20231113,154200,36164797,172,172,172,172,0
|
|
20231113,154100,36164797,172,172,172,172,0
|
|
20231113,154000,36164797,172,172,172,172,0
|
|
20231113,153900,36164797,172,172,172,172,0
|
|
20231113,153800,36164797,172,172,172,172,0
|
|
20231113,153700,36164797,172,172,172,172,0
|
|
20231113,153600,36164797,172,172,172,172,0
|
|
20231113,153500,36164797,172,172,172,172,0
|
|
20231113,153400,36164797,172,172,172,172,0
|
|
20231113,153300,36164797,172,172,172,172,0
|
|
20231113,153200,36164797,172,172,172,172,0
|
|
20231113,153100,36164797,172,172,172,172,0
|
|
20231113,153000,36164797,172,172,172,172,3840
|
|
20231113,152900,35504317,169,169,169,169,0
|
|
20231113,152800,35504317,169,169,169,169,0
|
|
20231113,152700,35504317,169,169,169,169,0
|
|
20231113,152600,35504317,169,169,169,169,0
|
|
20231113,152500,35504317,169,169,169,169,0
|
|
20231113,152400,35504317,169,169,169,169,0
|
|
20231113,152300,35504317,169,169,169,169,0
|
|
20231113,152200,35504317,169,169,169,169,0
|
|
20231113,152100,35504317,169,169,169,169,0
|
|
20231113,152000,35504317,169,169,169,169,0
|
|
20231113,151900,35504317,169,169,169,169,0
|
|
20231113,151800,35504317,169,169,169,169,0
|
|
20231113,151700,35504317,169,169,169,169,0
|
|
20231113,151600,35504317,169,169,169,169,6
|
|
20231113,151500,35503303,172,172,172,172,24
|
|
20231113,151400,35499175,169,169,169,169,0
|
|
20231113,151300,35499175,169,169,169,169,0
|
|
20231113,151200,35499175,169,169,169,169,9
|
|
20231113,151100,35497654,169,169,169,169,3703
|
|
20231113,151000,34871847,169,169,169,169,2312
|
|
20231113,150900,34481119,172,172,172,172,1
|
|
20231113,150800,34480947,171,171,171,171,3703
|
|
20231113,150700,33847734,171,171,171,171,0
|
|
20231113,150600,33847734,171,171,171,171,0
|
|
20231113,150500,33847734,171,171,171,171,14
|
|
20231113,150400,33845340,169,169,169,169,0
|
|
20231113,150300,33845340,169,169,169,169,0
|
|
20231113,150200,33845340,169,169,169,169,20
|
|
20231113,150100,33841960,169,169,169,169,0
|
|
20231113,150000,33841960,169,169,169,169,8656
|
|
20231113,145900,32379096,170,170,170,170,0
|
|
20231113,145800,32379096,170,170,170,170,4005
|
|
20231113,145700,31698246,172,172,172,172,0
|
|
20231113,145600,31698246,172,172,172,172,0
|
|
20231113,145500,31698246,172,172,172,172,0
|
|
20231113,145400,31698246,172,172,172,172,0
|
|
20231113,145300,31698246,172,172,172,172,0
|
|
20231113,145200,31698246,172,172,172,172,0
|
|
20231113,145100,31698246,172,172,172,172,0
|
|
20231113,145000,31698246,172,172,172,172,0
|
|
20231113,144900,31698246,172,172,172,172,11
|
|
20231113,144800,31696354,172,172,172,172,0
|
|
20231113,144700,31696354,172,172,172,172,0
|
|
20231113,144600,31696354,172,172,172,172,0
|
|
20231113,144500,31696354,172,172,172,172,0
|
|
20231113,144400,31696354,172,172,172,171,3934
|
|
20231113,144300,31019713,172,172,172,171,58
|
|
20231113,144200,31009740,172,172,172,172,0
|
|
20231113,144100,31009740,172,172,172,172,0
|
|
20231113,144000,31009740,172,172,172,172,0
|
|
20231113,143900,31009740,172,172,172,171,41
|
|
20231113,143800,31002689,172,171,172,171,3662
|
|
20231113,143700,30376435,171,171,171,171,510
|
|
20231113,143600,30289225,171,171,171,171,5
|
|
20231113,143500,30288370,171,171,171,171,0
|
|
20231113,143400,30288370,171,171,171,171,85
|
|
20231113,143300,30273835,171,171,171,171,10
|
|
20231113,143200,30272125,171,171,171,171,177
|
|
20231113,143100,30241858,171,171,171,171,16
|
|
20231113,143000,30239122,171,171,171,171,13
|
|
20231113,142900,30236899,171,170,171,170,20
|
|
20231113,142800,30233488,171,170,171,170,3059
|
|
20231113,142700,29713455,170,170,170,170,0
|
|
20231113,142600,29713455,170,170,170,170,0
|
|
20231113,142500,29713455,170,170,170,170,0
|
|
20231113,142400,29713455,170,170,170,170,0
|
|
20231113,142300,29713455,170,170,170,170,300
|
|
20231113,142200,29662455,170,170,170,170,0
|
|
20231113,142100,29662455,170,170,170,170,0
|
|
20231113,142000,29662455,170,170,170,170,0
|
|
20231113,141900,29662455,170,170,170,170,0
|
|
20231113,141800,29662455,170,170,170,170,6
|
|
20231113,141700,29661435,171,171,171,171,0
|
|
20231113,141600,29661435,171,171,171,171,0
|
|
20231113,141500,29661435,171,171,171,171,0
|
|
20231113,141400,29661435,171,170,171,170,8
|
|
20231113,141300,29660074,169,169,169,169,0
|
|
20231113,141200,29660074,169,169,169,169,20
|
|
20231113,141100,29656694,169,169,169,169,0
|
|
20231113,141000,29656694,169,169,169,169,0
|
|
20231113,140900,29656694,169,169,169,169,0
|
|
20231113,140800,29656694,169,169,169,169,0
|
|
20231113,140700,29656694,169,169,169,169,0
|
|
20231113,140600,29656694,169,169,169,169,0
|
|
20231113,140500,29656694,169,169,169,169,0
|
|
20231113,140400,29656694,169,170,170,169,6915
|
|
20231113,140300,28488046,171,171,171,171,0
|
|
20231113,140200,28488046,171,171,171,171,36
|
|
20231113,140100,28481890,170,170,170,170,0
|
|
20231113,140000,28481890,170,170,170,170,0
|
|
20231113,135900,28481890,170,170,170,170,0
|
|
20231113,135800,28481890,170,170,170,170,0
|
|
20231113,135700,28481890,170,170,170,170,0
|
|
20231113,135600,28481890,170,170,170,170,0
|
|
20231113,135500,28481890,170,170,170,170,0
|
|
20231113,135400,28481890,170,170,170,170,0
|
|
20231113,135300,28481890,170,170,170,170,0
|
|
20231113,135200,28481890,170,170,170,170,1
|
|
20231113,135100,28481720,169,171,171,169,965
|
|
20231113,135000,28318211,171,171,171,171,0
|
|
20231113,134900,28318211,171,171,171,171,26
|
|
20231113,134800,28313765,170,170,170,170,0
|
|
20231113,134700,28313765,170,170,170,170,0
|
|
20231113,134600,28313765,170,170,170,170,0
|
|
20231113,134500,28313765,170,170,170,170,0
|
|
20231113,134400,28313765,170,170,170,170,0
|
|
20231113,134300,28313765,170,170,170,170,0
|
|
20231113,134200,28313765,170,170,170,170,0
|
|
20231113,134100,28313765,170,170,170,170,0
|
|
20231113,134000,28313765,170,170,170,170,100
|
|
20231113,133900,28296765,170,170,170,170,0
|
|
20231113,133800,28296765,170,170,170,170,0
|
|
20231113,133700,28296765,170,170,170,170,0
|
|
20231113,133600,28296765,170,170,170,170,0
|
|
20231113,133500,28296765,170,170,170,170,0
|
|
20231113,133400,28296765,170,170,170,170,0
|
|
20231113,133300,28296765,170,170,170,170,0
|
|
20231113,133200,28296765,170,170,170,170,0
|
|
20231113,133100,28296765,170,170,170,170,0
|
|
20231113,133000,28296765,170,170,170,170,0
|
|
20231113,132900,28296765,170,170,170,170,0
|
|
20231113,132800,28296765,170,170,170,170,0
|
|
20231113,132700,28296765,170,170,170,170,0
|
|
20231113,132600,28296765,170,170,170,170,0
|
|
20231113,132500,28296765,170,170,170,170,0
|
|
20231113,132400,28296765,170,170,170,170,0
|
|
20231113,132300,28296765,170,170,170,170,0
|
|
20231113,132200,28296765,170,170,170,170,0
|
|
20231113,132100,28296765,170,170,170,170,0
|
|
20231113,132000,28296765,170,170,170,170,4191
|
|
20231113,131900,27584295,170,170,170,170,0
|
|
20231113,131800,27584295,170,169,170,169,1010
|
|
20231113,131700,27413595,169,169,169,169,0
|
|
20231113,131600,27413595,169,169,169,169,0
|
|
20231113,131500,27413595,169,169,169,169,0
|
|
20231113,131400,27413595,169,169,169,169,9
|
|
20231113,131300,27412074,170,170,170,170,10
|
|
20231113,131200,27410374,170,170,170,170,0
|
|
20231113,131100,27410374,170,170,170,170,1
|
|
20231113,131000,27410204,169,169,169,169,0
|
|
20231113,130900,27410204,169,169,169,169,0
|
|
20231113,130800,27410204,169,169,169,169,1819
|
|
20231113,130700,27102793,171,170,171,169,35001
|
|
20231113,130600,21181533,171,171,171,171,50
|
|
20231113,130500,21172983,171,171,171,171,0
|
|
20231113,130400,21172983,171,171,171,171,5
|
|
20231113,130300,21172128,171,171,171,171,0
|
|
20231113,130200,21172128,171,171,171,171,0
|
|
20231113,130100,21172128,171,171,171,171,0
|
|
20231113,130000,21172128,171,171,171,171,0
|
|
20231113,125900,21172128,171,171,171,171,0
|
|
20231113,125800,21172128,171,171,171,171,0
|
|
20231113,125700,21172128,171,171,171,171,324
|
|
20231113,125600,21116724,171,171,171,171,2002
|
|
20231113,125500,20774382,172,172,172,172,0
|
|
20231113,125400,20774382,172,171,172,171,8
|
|
20231113,125300,20773013,171,171,171,171,0
|
|
20231113,125200,20773013,171,171,171,171,0
|
|
20231113,125100,20773013,171,171,171,171,200
|
|
20231113,125000,20738813,173,173,173,173,800
|
|
20231113,124900,20600413,173,173,173,173,0
|
|
20231113,124800,20600413,173,173,173,173,1
|
|
20231113,124700,20600240,173,173,173,173,1000
|
|
20231113,124600,20427240,173,173,173,173,0
|
|
20231113,124500,20427240,173,173,173,173,0
|
|
20231113,124400,20427240,173,173,173,173,0
|
|
20231113,124300,20427240,173,173,173,173,0
|
|
20231113,124200,20427240,173,173,173,173,0
|
|
20231113,124100,20427240,173,173,173,173,0
|
|
20231113,124000,20427240,173,173,173,173,0
|
|
20231113,123900,20427240,173,173,173,173,5000
|
|
20231113,123800,19562240,172,172,172,172,1
|
|
20231113,123700,19562068,171,171,171,171,1
|
|
20231113,123600,19561897,171,171,171,171,0
|
|
20231113,123500,19561897,171,171,171,171,0
|
|
20231113,123400,19561897,171,172,172,171,1010
|
|
20231113,123300,19388189,173,173,173,173,3
|
|
20231113,123200,19387670,173,173,173,173,0
|
|
20231113,123100,19387670,173,173,173,173,0
|
|
20231113,123000,19387670,173,173,173,173,2
|
|
20231113,122900,19387324,172,172,172,172,2
|
|
20231113,122800,19386980,173,173,173,173,33
|
|
20231113,122700,19381271,173,173,173,173,0
|
|
20231113,122600,19381271,173,173,173,173,0
|
|
20231113,122500,19381271,173,173,173,173,5
|
|
20231113,122400,19380406,173,173,173,173,4
|
|
20231113,122300,19379714,173,173,173,173,1
|
|
20231113,122200,19379541,173,173,173,173,0
|
|
20231113,122100,19379541,173,173,173,173,0
|
|
20231113,122000,19379541,173,173,173,173,0
|
|
20231113,121900,19379541,173,173,173,173,0
|
|
20231113,121800,19379541,173,173,173,173,3
|
|
20231113,121700,19379022,173,172,173,172,2
|
|
20231113,121600,19378677,171,171,171,171,0
|
|
20231113,121500,19378677,171,171,171,171,253
|
|
20231113,121400,19335414,172,172,172,172,0
|
|
20231113,121300,19335414,172,172,172,172,1
|
|
20231113,121200,19335242,171,172,173,171,21
|
|
20231113,121100,19331614,173,172,173,172,14
|
|
20231113,121000,19329193,173,173,173,173,0
|
|
20231113,120900,19329193,173,173,173,173,0
|
|
20231113,120800,19329193,173,173,173,173,0
|
|
20231113,120700,19329193,173,172,173,172,40
|
|
20231113,120600,19322274,173,173,173,173,34
|
|
20231113,120500,19316392,173,173,173,173,0
|
|
20231113,120400,19316392,173,173,173,173,0
|
|
20231113,120300,19316392,173,173,173,173,0
|
|
20231113,120200,19316392,173,173,173,173,0
|
|
20231113,120100,19316392,173,173,173,173,0
|
|
20231113,120000,19316392,173,173,173,173,0
|
|
20231113,115900,19316392,173,173,173,173,0
|
|
20231113,115800,19316392,173,172,173,172,10
|
|
20231113,115700,19314664,173,173,173,173,0
|
|
20231113,115600,19314664,173,173,173,173,0
|
|
20231113,115500,19314664,173,173,173,173,200
|
|
20231113,115400,19280064,173,173,173,173,700
|
|
20231113,115300,19158964,173,172,173,172,3700
|
|
20231113,115200,18518885,173,173,173,172,111
|
|
20231113,115100,18499689,173,173,173,173,0
|
|
20231113,115000,18499689,173,173,173,173,0
|
|
20231113,114900,18499689,173,173,173,173,0
|
|
20231113,114800,18499689,173,173,173,173,0
|
|
20231113,114700,18499689,173,173,173,173,0
|
|
20231113,114600,18499689,173,173,173,173,0
|
|
20231113,114500,18499689,173,173,173,173,0
|
|
20231113,114400,18499689,173,173,173,173,0
|
|
20231113,114300,18499689,173,173,173,173,0
|
|
20231113,114200,18499689,173,173,173,173,0
|
|
20231113,114100,18499689,173,171,173,171,41
|
|
20231113,114000,18492598,173,173,173,173,0
|
|
20231113,113900,18492598,173,173,173,173,0
|
|
20231113,113800,18492598,173,173,173,173,2
|
|
20231113,113700,18492252,173,171,173,171,7
|
|
20231113,113600,18491046,171,171,171,171,0
|
|
20231113,113500,18491046,171,171,171,171,30
|
|
20231113,113400,18485916,172,172,172,172,100
|
|
20231113,113300,18468716,172,172,172,172,0
|
|
20231113,113200,18468716,172,172,172,172,0
|
|
20231113,113100,18468716,172,172,172,172,0
|
|
20231113,113000,18468716,172,172,172,172,500
|
|
20231113,112900,18382716,172,172,172,172,1
|
|
20231113,112800,18382544,171,171,171,171,20
|
|
20231113,112700,18379124,171,172,172,171,24
|
|
20231113,112600,18375008,172,172,172,172,200
|
|
20231113,112500,18340608,172,172,172,172,10
|
|
20231113,112400,18338888,172,172,172,172,0
|
|
20231113,112300,18338888,172,172,172,172,0
|
|
20231113,112200,18338888,172,172,172,172,1896
|
|
20231113,112100,18012776,171,171,171,171,0
|
|
20231113,112000,18012776,171,171,171,171,47
|
|
20231113,111900,18004739,170,170,170,170,3
|
|
20231113,111800,18004229,171,171,171,171,1
|
|
20231113,111700,18004058,170,170,170,170,0
|
|
20231113,111600,18004058,170,170,170,170,1597
|
|
20231113,111500,17732568,169,169,169,169,0
|
|
20231113,111400,17732568,169,169,169,169,0
|
|
20231113,111300,17732568,169,169,169,169,0
|
|
20231113,111200,17732568,169,171,171,169,2806
|
|
20231113,111100,17255320,172,172,172,172,0
|
|
20231113,111000,17255320,172,172,172,172,20
|
|
20231113,110900,17251880,172,172,172,172,3
|
|
20231113,110800,17251364,172,172,172,172,0
|
|
20231113,110700,17251364,172,172,172,172,13
|
|
20231113,110600,17249128,172,172,172,172,0
|
|
20231113,110500,17249128,172,172,172,172,100
|
|
20231113,110400,17231928,172,172,172,172,235
|
|
20231113,110300,17191508,172,172,172,172,0
|
|
20231113,110200,17191508,172,172,172,172,0
|
|
20231113,110100,17191508,172,172,172,172,2852
|
|
20231113,110000,16700964,172,172,172,172,4
|
|
20231113,105900,16700276,174,173,174,173,4
|
|
20231113,105800,16699583,173,173,173,173,0
|
|
20231113,105700,16699583,173,173,173,173,1
|
|
20231113,105600,16699410,172,173,173,172,52
|
|
20231113,105500,16690465,174,174,174,174,0
|
|
20231113,105400,16690465,174,174,174,174,0
|
|
20231113,105300,16690465,174,174,174,174,1
|
|
20231113,105200,16690291,172,172,172,172,496
|
|
20231113,105100,16604979,173,173,173,173,0
|
|
20231113,105000,16604979,173,173,173,173,1
|
|
20231113,104900,16604806,173,173,173,173,0
|
|
20231113,104800,16604806,173,174,174,173,252
|
|
20231113,104700,16560960,173,173,173,173,0
|
|
20231113,104600,16560960,173,173,173,173,0
|
|
20231113,104500,16560960,173,173,173,173,20
|
|
20231113,104400,16557500,173,173,173,173,0
|
|
20231113,104300,16557500,173,173,173,173,26
|
|
20231113,104200,16553002,173,173,173,173,7
|
|
20231113,104100,16551791,174,174,174,174,0
|
|
20231113,104000,16551791,174,174,174,174,0
|
|
20231113,103900,16551791,174,174,174,174,0
|
|
20231113,103800,16551791,174,173,174,173,11
|
|
20231113,103700,16549887,172,172,172,172,151
|
|
20231113,103600,16523915,173,173,173,173,438
|
|
20231113,103500,16448141,174,174,174,174,36
|
|
20231113,103400,16441877,174,174,174,174,0
|
|
20231113,103300,16441877,174,174,174,174,0
|
|
20231113,103200,16441877,174,174,174,174,10
|
|
20231113,103100,16440137,174,174,174,174,0
|
|
20231113,103000,16440137,174,174,174,174,0
|
|
20231113,102900,16440137,174,174,174,174,1
|
|
20231113,102800,16439963,173,173,173,173,0
|
|
20231113,102700,16439963,173,173,173,173,0
|
|
20231113,102600,16439963,173,173,173,173,10
|
|
20231113,102500,16438233,174,174,174,174,0
|
|
20231113,102400,16438233,174,174,174,174,0
|
|
20231113,102300,16438233,174,174,174,174,0
|
|
20231113,102200,16438233,174,173,174,173,58
|
|
20231113,102100,16428198,174,174,174,174,10
|
|
20231113,102000,16426458,174,174,174,174,21
|
|
20231113,101900,16422804,174,174,174,174,11
|
|
20231113,101800,16420890,174,174,174,174,2
|
|
20231113,101700,16420542,173,173,173,173,0
|
|
20231113,101600,16420542,173,173,173,173,48
|
|
20231113,101500,16412238,173,173,173,173,100
|
|
20231113,101400,16394938,174,174,174,174,8
|
|
20231113,101300,16393546,174,174,174,174,9
|
|
20231113,101200,16391980,174,174,174,174,4
|
|
20231113,101100,16391284,172,172,172,172,574
|
|
20231113,101000,16292556,172,172,172,172,681
|
|
20231113,100900,16175424,173,173,173,173,0
|
|
20231113,100800,16175424,173,173,173,173,101
|
|
20231113,100700,16157951,174,174,174,174,0
|
|
20231113,100600,16157951,174,174,174,174,177
|
|
20231113,100500,16127153,172,172,172,172,0
|
|
20231113,100400,16127153,172,172,172,172,8
|
|
20231113,100300,16125777,172,172,172,172,0
|
|
20231113,100200,16125777,172,174,174,172,1744
|
|
20231113,100100,15825409,174,175,175,174,989
|
|
20231113,100000,15652434,174,174,174,174,3218
|
|
20231113,095900,15092502,174,174,174,174,76
|
|
20231113,095800,15079278,175,175,175,174,1415
|
|
20231113,095700,14831756,175,171,175,171,11580
|
|
20231113,095600,12839446,171,171,171,171,4
|
|
20231113,095500,12838762,171,171,171,171,0
|
|
20231113,095400,12838762,171,171,171,171,40
|
|
20231113,095300,12831922,171,170,171,170,2
|
|
20231113,095200,12831581,170,170,170,170,495
|
|
20231113,095100,12747431,170,170,170,170,168
|
|
20231113,095000,12718871,170,170,170,170,572
|
|
20231113,094900,12621631,170,170,170,170,298
|
|
20231113,094800,12570971,171,171,171,171,0
|
|
20231113,094700,12570971,171,171,171,171,0
|
|
20231113,094600,12570971,171,171,171,171,10
|
|
20231113,094500,12569261,171,170,171,170,1080
|
|
20231113,094400,12385659,171,171,171,171,1018
|
|
20231113,094300,12211581,171,171,171,171,0
|
|
20231113,094200,12211581,171,172,172,171,361
|
|
20231113,094100,12149839,172,172,172,172,0
|
|
20231113,094000,12149839,172,172,172,172,33
|
|
20231113,093900,12144163,172,172,172,172,0
|
|
20231113,093800,12144163,172,171,172,170,6006
|
|
20231113,093700,11123118,171,172,172,171,51
|
|
20231113,093600,11114385,172,172,172,172,13
|
|
20231113,093500,11112149,173,173,173,173,0
|
|
20231113,093400,11112149,173,173,173,173,0
|
|
20231113,093300,11112149,173,172,173,172,1007
|
|
20231113,093200,10938281,172,172,172,172,0
|
|
20231113,093100,10938281,172,172,172,172,101
|
|
20231113,093000,10920909,172,172,172,172,0
|
|
20231113,092900,10920909,172,172,172,172,57
|
|
20231113,092800,10911105,172,172,172,172,0
|
|
20231113,092700,10911105,172,172,172,172,4
|
|
20231113,092600,10910417,173,173,173,173,7
|
|
20231113,092500,10909206,173,173,173,173,0
|
|
20231113,092400,10909206,173,173,173,173,0
|
|
20231113,092300,10909206,173,173,173,173,0
|
|
20231113,092200,10909206,173,171,173,171,817
|
|
20231113,092100,10769497,172,172,172,172,201
|
|
20231113,092000,10734925,173,173,173,173,0
|
|
20231113,091900,10734925,173,172,173,172,1203
|
|
20231113,091800,10527306,172,172,172,172,0
|
|
20231113,091700,10527306,172,172,172,172,3
|
|
20231113,091600,10526790,173,173,173,173,742
|
|
20231113,091500,10398424,173,173,173,173,500
|
|
20231113,091400,10311924,173,172,173,172,7
|
|
20231113,091300,10310714,173,173,173,173,0
|
|
20231113,091200,10310714,173,173,173,173,0
|
|
20231113,091100,10310714,173,171,173,171,2211
|
|
20231113,091000,9930636,173,173,173,173,0
|
|
20231113,090900,9930636,173,172,173,172,2
|
|
20231113,090800,9930291,173,173,173,172,866
|
|
20231113,090700,9781279,173,174,174,173,902
|
|
20231113,090600,9625183,174,171,174,171,6450
|
|
20231113,090500,8517872,171,173,174,171,4047
|
|
20231113,090400,7821067,173,171,173,171,2
|
|
20231113,090300,7820723,174,175,175,174,11752
|
|
20231113,090200,5775862,174,173,174,173,7551
|
|
20231113,090100,4462997,174,169,174,169,7638
|
|
20231113,090000,3148488,168,168,168,168,18741
|