653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,195000,46139289,177,177,177,177,53
|
|
20231115,194900,46139289,177,177,177,177,0
|
|
20231115,194800,46139289,177,177,177,177,0
|
|
20231115,194700,46139289,177,177,177,177,0
|
|
20231115,194600,46139289,177,177,177,177,0
|
|
20231115,194500,46139289,177,177,177,177,0
|
|
20231115,194400,46139289,177,177,177,177,0
|
|
20231115,194300,46139289,177,177,177,177,0
|
|
20231115,194200,46139289,177,177,177,177,0
|
|
20231115,194100,46139289,177,177,177,177,0
|
|
20231115,194000,46139289,177,177,177,177,0
|
|
20231115,193900,46139289,177,177,177,177,0
|
|
20231115,193800,46139289,177,177,177,177,0
|
|
20231115,193700,46139289,177,177,177,177,0
|
|
20231115,193600,46139289,177,177,177,177,0
|
|
20231115,193500,46139289,177,177,177,177,0
|
|
20231115,193400,46139289,177,177,177,177,0
|
|
20231115,193300,46139289,177,177,177,177,0
|
|
20231115,193200,46139289,177,177,177,177,0
|
|
20231115,193100,46139289,177,177,177,177,0
|
|
20231115,193000,46139289,177,177,177,177,0
|
|
20231115,192900,46139289,177,177,177,177,0
|
|
20231115,192800,46139289,177,177,177,177,0
|
|
20231115,192700,46139289,177,177,177,177,0
|
|
20231115,192600,46139289,177,177,177,177,0
|
|
20231115,192500,46139289,177,177,177,177,0
|
|
20231115,192400,46139289,177,177,177,177,0
|
|
20231115,192300,46139289,177,177,177,177,0
|
|
20231115,192200,46139289,177,177,177,177,0
|
|
20231115,192100,46139289,177,177,177,177,0
|
|
20231115,192000,46139289,177,177,177,177,53
|
|
20231115,191900,46139289,177,177,177,177,0
|
|
20231115,191800,46139289,177,177,177,177,0
|
|
20231115,191700,46139289,177,177,177,177,0
|
|
20231115,191600,46139289,177,177,177,177,0
|
|
20231115,191500,46139289,177,177,177,177,0
|
|
20231115,191400,46139289,177,177,177,177,0
|
|
20231115,191300,46139289,177,177,177,177,0
|
|
20231115,191200,46139289,177,177,177,177,0
|
|
20231115,191100,46139289,177,177,177,177,0
|
|
20231115,191000,46139289,177,177,177,177,0
|
|
20231115,190900,46139289,177,177,177,177,0
|
|
20231115,190800,46139289,177,177,177,177,0
|
|
20231115,190700,46139289,177,177,177,177,0
|
|
20231115,190600,46139289,177,177,177,177,0
|
|
20231115,190500,46139289,177,177,177,177,0
|
|
20231115,190400,46139289,177,177,177,177,0
|
|
20231115,190300,46139289,177,177,177,177,0
|
|
20231115,190200,46139289,177,177,177,177,0
|
|
20231115,190100,46139289,177,177,177,177,0
|
|
20231115,190000,46139289,177,177,177,177,0
|
|
20231115,185900,46139289,177,177,177,177,0
|
|
20231115,185800,46139289,177,177,177,177,0
|
|
20231115,185700,46139289,177,177,177,177,0
|
|
20231115,185600,46139289,177,177,177,177,0
|
|
20231115,185500,46139289,177,177,177,177,0
|
|
20231115,185400,46139289,177,177,177,177,0
|
|
20231115,185300,46139289,177,177,177,177,0
|
|
20231115,185200,46139289,177,177,177,177,0
|
|
20231115,185100,46139289,177,177,177,177,0
|
|
20231115,185000,46139289,177,177,177,177,53
|
|
20231115,184900,46139289,177,177,177,177,0
|
|
20231115,184800,46139289,177,177,177,177,0
|
|
20231115,184700,46139289,177,177,177,177,0
|
|
20231115,184600,46139289,177,177,177,177,0
|
|
20231115,184500,46139289,177,177,177,177,0
|
|
20231115,184400,46139289,177,177,177,177,0
|
|
20231115,184300,46139289,177,177,177,177,0
|
|
20231115,184200,46139289,177,177,177,177,0
|
|
20231115,184100,46139289,177,177,177,177,0
|
|
20231115,184000,46139289,177,177,177,177,0
|
|
20231115,183900,46139289,177,177,177,177,0
|
|
20231115,183800,46139289,177,177,177,177,0
|
|
20231115,183700,46139289,177,177,177,177,0
|
|
20231115,183600,46139289,177,177,177,177,0
|
|
20231115,183500,46139289,177,177,177,177,0
|
|
20231115,183400,46139289,177,177,177,177,0
|
|
20231115,183300,46139289,177,177,177,177,0
|
|
20231115,183200,46139289,177,177,177,177,0
|
|
20231115,183100,46139289,177,177,177,177,0
|
|
20231115,183000,46139289,177,177,177,177,0
|
|
20231115,182900,46139289,177,177,177,177,0
|
|
20231115,182800,46139289,177,177,177,177,0
|
|
20231115,182700,46139289,177,177,177,177,0
|
|
20231115,182600,46139289,177,177,177,177,0
|
|
20231115,182500,46139289,177,177,177,177,0
|
|
20231115,182400,46139289,177,177,177,177,0
|
|
20231115,182300,46139289,177,177,177,177,0
|
|
20231115,182200,46139289,177,177,177,177,0
|
|
20231115,182100,46139289,177,177,177,177,0
|
|
20231115,182000,46139289,177,177,177,177,53
|
|
20231115,181900,46139289,177,177,177,177,0
|
|
20231115,181800,46139289,177,177,177,177,0
|
|
20231115,181700,46139289,177,177,177,177,0
|
|
20231115,181600,46139289,177,177,177,177,0
|
|
20231115,181500,46139289,177,177,177,177,0
|
|
20231115,181400,46139289,177,177,177,177,0
|
|
20231115,181300,46139289,177,177,177,177,0
|
|
20231115,181200,46139289,177,177,177,177,0
|
|
20231115,181100,46139289,177,177,177,177,0
|
|
20231115,181000,46139289,177,177,177,177,0
|
|
20231115,180900,46139289,177,177,177,177,0
|
|
20231115,180800,46139289,177,177,177,177,0
|
|
20231115,180700,46139289,177,177,177,177,0
|
|
20231115,180600,46139289,177,177,177,177,0
|
|
20231115,180500,46139289,177,177,177,177,0
|
|
20231115,180400,46139289,177,177,177,177,0
|
|
20231115,180300,46139289,177,177,177,177,0
|
|
20231115,180200,46139289,177,177,177,177,0
|
|
20231115,180100,46139289,177,177,177,177,0
|
|
20231115,180000,46139289,177,177,177,177,0
|
|
20231115,175900,46139289,177,177,177,177,0
|
|
20231115,175800,46139289,177,177,177,177,0
|
|
20231115,175700,46139289,177,177,177,177,0
|
|
20231115,175600,46139289,177,177,177,177,0
|
|
20231115,175500,46139289,177,177,177,177,0
|
|
20231115,175400,46139289,177,177,177,177,0
|
|
20231115,175300,46139289,177,177,177,177,0
|
|
20231115,175200,46139289,177,177,177,177,0
|
|
20231115,175100,46139289,177,177,177,177,0
|
|
20231115,175000,46139289,177,177,177,177,53
|
|
20231115,174900,46139289,177,177,177,177,0
|
|
20231115,174800,46139289,177,177,177,177,0
|
|
20231115,174700,46139289,177,177,177,177,0
|
|
20231115,174600,46139289,177,177,177,177,0
|
|
20231115,174500,46139289,177,177,177,177,0
|
|
20231115,174400,46139289,177,177,177,177,0
|
|
20231115,174300,46139289,177,177,177,177,0
|
|
20231115,174200,46139289,177,177,177,177,0
|
|
20231115,174100,46139289,177,177,177,177,0
|
|
20231115,174000,46139289,177,177,177,177,0
|
|
20231115,173900,46139289,177,177,177,177,0
|
|
20231115,173800,46139289,177,177,177,177,0
|
|
20231115,173700,46139289,177,177,177,177,0
|
|
20231115,173600,46139289,177,177,177,177,0
|
|
20231115,173500,46139289,177,177,177,177,0
|
|
20231115,173400,46139289,177,177,177,177,0
|
|
20231115,173300,46139289,177,177,177,177,0
|
|
20231115,173200,46139289,177,177,177,177,0
|
|
20231115,173100,46139289,177,177,177,177,0
|
|
20231115,173000,46139289,177,177,177,177,0
|
|
20231115,172900,46139289,177,177,177,177,0
|
|
20231115,172800,46139289,177,177,177,177,0
|
|
20231115,172700,46139289,177,177,177,177,0
|
|
20231115,172600,46139289,177,177,177,177,0
|
|
20231115,172500,46139289,177,177,177,177,0
|
|
20231115,172400,46139289,177,177,177,177,0
|
|
20231115,172300,46139289,177,177,177,177,0
|
|
20231115,172200,46139289,177,177,177,177,0
|
|
20231115,172100,46139289,177,177,177,177,0
|
|
20231115,172000,46139289,177,177,177,177,53
|
|
20231115,171900,46139289,177,177,177,177,0
|
|
20231115,171800,46139289,177,177,177,177,0
|
|
20231115,171700,46139289,177,177,177,177,0
|
|
20231115,171600,46139289,177,177,177,177,0
|
|
20231115,171500,46139289,177,177,177,177,0
|
|
20231115,171400,46139289,177,177,177,177,0
|
|
20231115,171300,46139289,177,177,177,177,0
|
|
20231115,171200,46139289,177,177,177,177,0
|
|
20231115,171100,46139289,177,177,177,177,0
|
|
20231115,171000,46139289,177,177,177,177,0
|
|
20231115,170900,46139289,177,177,177,177,0
|
|
20231115,170800,46139289,177,177,177,177,0
|
|
20231115,170700,46139289,177,177,177,177,0
|
|
20231115,170600,46139289,177,177,177,177,0
|
|
20231115,170500,46139289,177,177,177,177,0
|
|
20231115,170400,46139289,177,177,177,177,0
|
|
20231115,170300,46139289,177,177,177,177,0
|
|
20231115,170200,46139289,177,177,177,177,0
|
|
20231115,170100,46139289,177,177,177,177,0
|
|
20231115,170000,46139289,177,177,177,177,0
|
|
20231115,165900,46139289,177,177,177,177,0
|
|
20231115,165800,46139289,177,177,177,177,0
|
|
20231115,165700,46139289,177,177,177,177,0
|
|
20231115,165600,46139289,177,177,177,177,0
|
|
20231115,165500,46139289,177,177,177,177,0
|
|
20231115,165400,46139289,177,177,177,177,0
|
|
20231115,165300,46139289,177,177,177,177,0
|
|
20231115,165200,46139289,177,177,177,177,0
|
|
20231115,165100,46139289,177,177,177,177,0
|
|
20231115,165000,46139289,177,177,177,177,53
|
|
20231115,164900,46139289,177,177,177,177,0
|
|
20231115,164800,46139289,177,177,177,177,0
|
|
20231115,164700,46139289,177,177,177,177,0
|
|
20231115,164600,46139289,177,177,177,177,0
|
|
20231115,164500,46139289,177,177,177,177,0
|
|
20231115,164400,46139289,177,177,177,177,0
|
|
20231115,164300,46139289,177,177,177,177,0
|
|
20231115,164200,46139289,177,177,177,177,0
|
|
20231115,164100,46139289,177,177,177,177,0
|
|
20231115,164000,46139289,177,177,177,177,0
|
|
20231115,163900,46139289,177,177,177,177,0
|
|
20231115,163800,46139289,177,177,177,177,0
|
|
20231115,163700,46139289,177,177,177,177,0
|
|
20231115,163600,46139289,177,177,177,177,0
|
|
20231115,163500,46139289,177,177,177,177,0
|
|
20231115,163400,46139289,177,177,177,177,0
|
|
20231115,163300,46139289,177,177,177,177,0
|
|
20231115,163200,46139289,177,177,177,177,0
|
|
20231115,163100,46139289,177,177,177,177,0
|
|
20231115,163000,46139289,177,177,177,177,0
|
|
20231115,162900,46139289,177,177,177,177,0
|
|
20231115,162800,46139289,177,177,177,177,0
|
|
20231115,162700,46139289,177,177,177,177,0
|
|
20231115,162600,46139289,177,177,177,177,0
|
|
20231115,162500,46139289,177,177,177,177,0
|
|
20231115,162400,46139289,177,177,177,177,0
|
|
20231115,162300,46139289,177,177,177,177,0
|
|
20231115,162200,46139289,177,177,177,177,0
|
|
20231115,162100,46139289,177,177,177,177,0
|
|
20231115,162000,46139289,177,177,177,177,53
|
|
20231115,161900,46139289,177,177,177,177,0
|
|
20231115,161800,46139289,177,177,177,177,0
|
|
20231115,161700,46139289,177,177,177,177,0
|
|
20231115,161600,46139289,177,177,177,177,0
|
|
20231115,161500,46139289,177,177,177,177,0
|
|
20231115,161400,46139289,177,177,177,177,0
|
|
20231115,161300,46139289,177,177,177,177,0
|
|
20231115,161200,46139289,177,177,177,177,0
|
|
20231115,161100,46139289,177,177,177,177,0
|
|
20231115,161000,46139289,177,177,177,177,0
|
|
20231115,160900,46139289,177,177,177,177,0
|
|
20231115,160800,46139289,177,177,177,177,0
|
|
20231115,160700,46139289,177,177,177,177,0
|
|
20231115,160600,46139289,177,177,177,177,0
|
|
20231115,160500,46139289,177,177,177,177,0
|
|
20231115,160400,46139289,177,177,177,177,0
|
|
20231115,160300,46139289,177,177,177,177,0
|
|
20231115,160200,46139289,177,177,177,177,0
|
|
20231115,160100,46139289,177,177,177,177,0
|
|
20231115,160000,46139289,177,177,177,177,0
|
|
20231115,155900,46139289,177,177,177,177,0
|
|
20231115,155800,46139289,177,177,177,177,0
|
|
20231115,155700,46139289,177,177,177,177,0
|
|
20231115,155600,46139289,177,177,177,177,0
|
|
20231115,155500,46139289,177,177,177,177,0
|
|
20231115,155400,46139289,177,177,177,177,0
|
|
20231115,155300,46139289,177,177,177,177,0
|
|
20231115,155200,46139289,177,177,177,177,0
|
|
20231115,155100,46139289,177,177,177,177,0
|
|
20231115,155000,46139289,177,177,177,177,53
|
|
20231115,154900,46139289,177,177,177,177,0
|
|
20231115,154800,46139289,177,177,177,177,0
|
|
20231115,154700,46139289,177,177,177,177,0
|
|
20231115,154600,46139289,177,177,177,177,0
|
|
20231115,154500,46139289,177,177,177,177,0
|
|
20231115,154400,46139289,177,177,177,177,0
|
|
20231115,154300,46139289,177,177,177,177,0
|
|
20231115,154200,46139289,177,177,177,177,0
|
|
20231115,154100,46139289,177,177,177,177,0
|
|
20231115,154000,46139289,177,177,177,177,0
|
|
20231115,153900,46139289,177,177,177,177,0
|
|
20231115,153800,46139289,177,177,177,177,0
|
|
20231115,153700,46139289,177,177,177,177,0
|
|
20231115,153600,46139289,177,177,177,177,0
|
|
20231115,153500,46139289,177,177,177,177,0
|
|
20231115,153400,46139289,177,177,177,177,0
|
|
20231115,153300,46139289,177,177,177,177,0
|
|
20231115,153200,46139289,177,177,177,177,0
|
|
20231115,153100,46139289,177,177,177,177,0
|
|
20231115,153000,46139289,177,177,177,177,53
|
|
20231115,152900,46129908,177,177,177,177,0
|
|
20231115,152800,46129908,177,177,177,177,0
|
|
20231115,152700,46129908,177,177,177,177,0
|
|
20231115,152600,46129908,177,177,177,177,0
|
|
20231115,152500,46129908,177,177,177,177,0
|
|
20231115,152400,46129908,177,177,177,177,0
|
|
20231115,152300,46129908,177,177,177,177,0
|
|
20231115,152200,46129908,177,177,177,177,0
|
|
20231115,152100,46129908,177,177,177,177,0
|
|
20231115,152000,46129908,177,177,177,177,0
|
|
20231115,151900,46129908,177,177,177,177,1
|
|
20231115,151800,46129731,177,177,177,177,11
|
|
20231115,151700,46127784,177,177,177,177,0
|
|
20231115,151600,46127784,177,177,177,177,1
|
|
20231115,151500,46127607,177,177,177,177,8
|
|
20231115,151400,46126191,177,177,177,177,0
|
|
20231115,151300,46126191,177,177,177,177,1
|
|
20231115,151200,46126014,177,177,177,177,1
|
|
20231115,151100,46125837,176,176,176,176,0
|
|
20231115,151000,46125837,176,176,176,176,3405
|
|
20231115,150900,45526557,177,177,177,177,1
|
|
20231115,150800,45526380,176,176,176,176,0
|
|
20231115,150700,45526380,176,176,176,176,8648
|
|
20231115,150600,44004332,176,176,176,176,10
|
|
20231115,150500,44002572,176,176,176,176,0
|
|
20231115,150400,44002572,176,176,176,176,35
|
|
20231115,150300,43996412,176,176,176,176,10
|
|
20231115,150200,43994652,176,176,176,176,1
|
|
20231115,150100,43994476,176,176,176,176,0
|
|
20231115,150000,43994476,176,176,176,176,0
|
|
20231115,145900,43994476,176,176,176,176,0
|
|
20231115,145800,43994476,176,176,176,176,42
|
|
20231115,145700,43987084,176,176,176,176,30
|
|
20231115,145600,43981804,176,176,176,176,43
|
|
20231115,145500,43974236,176,176,176,176,32
|
|
20231115,145400,43968604,176,176,176,176,27
|
|
20231115,145300,43963852,176,176,176,176,180
|
|
20231115,145200,43932172,175,175,175,175,8359
|
|
20231115,145100,42469347,175,176,176,174,29542
|
|
20231115,145000,37306141,176,177,177,176,296
|
|
20231115,144900,37253814,177,177,177,177,63
|
|
20231115,144800,37242663,177,177,177,177,40
|
|
20231115,144700,37235583,177,177,177,177,27
|
|
20231115,144600,37230804,177,177,177,177,44
|
|
20231115,144500,37223016,177,177,177,177,89
|
|
20231115,144400,37207263,177,177,177,177,240
|
|
20231115,144300,37164783,177,177,177,177,0
|
|
20231115,144200,37164783,177,177,177,177,0
|
|
20231115,144100,37164783,177,176,177,176,12987
|
|
20231115,144000,34867584,176,176,176,176,0
|
|
20231115,143900,34867584,176,176,176,176,0
|
|
20231115,143800,34867584,176,176,176,176,1
|
|
20231115,143700,34867408,175,175,175,175,0
|
|
20231115,143600,34867408,175,175,175,175,0
|
|
20231115,143500,34867408,175,175,175,175,0
|
|
20231115,143400,34867408,175,175,175,175,0
|
|
20231115,143300,34867408,175,175,175,175,0
|
|
20231115,143200,34867408,175,175,175,175,0
|
|
20231115,143100,34867408,175,175,175,175,0
|
|
20231115,143000,34867408,175,175,175,175,0
|
|
20231115,142900,34867408,175,175,175,175,0
|
|
20231115,142800,34867408,175,175,175,175,1
|
|
20231115,142700,34867233,175,175,175,175,0
|
|
20231115,142600,34867233,175,175,175,175,0
|
|
20231115,142500,34867233,175,175,175,175,0
|
|
20231115,142400,34867233,175,175,175,175,0
|
|
20231115,142300,34867233,175,175,175,175,5000
|
|
20231115,142200,33992233,176,176,176,176,100
|
|
20231115,142100,33974633,176,176,176,176,0
|
|
20231115,142000,33974633,176,176,176,176,0
|
|
20231115,141900,33974633,176,176,176,176,9
|
|
20231115,141800,33973049,175,175,175,175,1
|
|
20231115,141700,33972874,175,175,175,175,0
|
|
20231115,141600,33972874,175,175,175,175,0
|
|
20231115,141500,33972874,175,175,175,175,0
|
|
20231115,141400,33972874,175,175,175,175,0
|
|
20231115,141300,33972874,175,175,175,175,0
|
|
20231115,141200,33972874,175,175,175,175,2
|
|
20231115,141100,33972524,175,175,175,175,0
|
|
20231115,141000,33972524,175,175,175,175,0
|
|
20231115,140900,33972524,175,175,175,175,0
|
|
20231115,140800,33972524,175,175,175,175,52
|
|
20231115,140700,33963424,176,176,176,176,0
|
|
20231115,140600,33963424,176,176,176,176,0
|
|
20231115,140500,33963424,176,176,176,176,1
|
|
20231115,140400,33963248,176,176,176,176,0
|
|
20231115,140300,33963248,176,176,176,176,1239
|
|
20231115,140200,33745184,176,176,176,176,10
|
|
20231115,140100,33743424,177,177,177,177,89
|
|
20231115,140000,33727671,177,177,177,177,0
|
|
20231115,135900,33727671,177,177,177,177,211
|
|
20231115,135800,33690324,177,177,177,177,250
|
|
20231115,135700,33646074,177,177,177,176,700
|
|
20231115,135600,33522784,176,176,176,176,0
|
|
20231115,135500,33522784,176,176,176,176,0
|
|
20231115,135400,33522784,176,176,176,176,2216
|
|
20231115,135300,33132768,177,177,177,177,0
|
|
20231115,135200,33132768,177,176,177,176,27
|
|
20231115,135100,33128003,176,176,176,176,47
|
|
20231115,135000,33119731,175,175,175,175,100
|
|
20231115,134900,33102231,174,174,174,174,0
|
|
20231115,134800,33102231,174,174,174,174,0
|
|
20231115,134700,33102231,174,174,174,174,0
|
|
20231115,134600,33102231,174,174,174,174,0
|
|
20231115,134500,33102231,174,174,174,174,0
|
|
20231115,134400,33102231,174,174,174,174,0
|
|
20231115,134300,33102231,174,174,174,174,583
|
|
20231115,134200,33000789,174,174,174,174,500
|
|
20231115,134100,32913789,174,174,174,174,0
|
|
20231115,134000,32913789,174,174,174,174,39
|
|
20231115,133900,32907003,175,175,175,175,140
|
|
20231115,133800,32882503,175,175,175,175,8393
|
|
20231115,133700,31413728,176,176,176,176,1196
|
|
20231115,133600,31203232,176,176,176,176,0
|
|
20231115,133500,31203232,176,176,176,176,0
|
|
20231115,133400,31203232,176,176,176,176,0
|
|
20231115,133300,31203232,176,176,176,176,3
|
|
20231115,133200,31202704,175,175,175,175,0
|
|
20231115,133100,31202704,175,175,175,175,0
|
|
20231115,133000,31202704,175,175,175,175,0
|
|
20231115,132900,31202704,175,175,175,175,0
|
|
20231115,132800,31202704,175,175,175,175,0
|
|
20231115,132700,31202704,175,175,175,175,0
|
|
20231115,132600,31202704,175,175,175,175,0
|
|
20231115,132500,31202704,175,175,175,175,0
|
|
20231115,132400,31202704,175,175,175,175,433
|
|
20231115,132300,31126929,175,175,175,175,0
|
|
20231115,132200,31126929,175,175,175,175,0
|
|
20231115,132100,31126929,175,175,175,175,0
|
|
20231115,132000,31126929,175,175,175,175,1
|
|
20231115,131900,31126754,175,175,175,175,0
|
|
20231115,131800,31126754,175,175,175,175,0
|
|
20231115,131700,31126754,175,175,175,175,0
|
|
20231115,131600,31126754,175,175,175,175,0
|
|
20231115,131500,31126754,175,175,175,175,0
|
|
20231115,131400,31126754,175,175,175,175,0
|
|
20231115,131300,31126754,175,175,175,175,0
|
|
20231115,131200,31126754,175,175,175,175,0
|
|
20231115,131100,31126754,175,175,175,175,0
|
|
20231115,131000,31126754,175,175,175,175,1000
|
|
20231115,130900,30951754,175,175,175,175,0
|
|
20231115,130800,30951754,175,175,175,175,0
|
|
20231115,130700,30951754,175,175,175,175,0
|
|
20231115,130600,30951754,175,175,175,175,0
|
|
20231115,130500,30951754,175,175,175,175,0
|
|
20231115,130400,30951754,175,175,175,175,0
|
|
20231115,130300,30951754,175,175,175,175,1
|
|
20231115,130200,30951579,175,175,175,175,0
|
|
20231115,130100,30951579,175,175,175,175,0
|
|
20231115,130000,30951579,175,175,175,175,0
|
|
20231115,125900,30951579,175,175,175,175,0
|
|
20231115,125800,30951579,175,176,176,175,2000
|
|
20231115,125700,30601340,176,176,176,176,0
|
|
20231115,125600,30601340,176,176,176,176,0
|
|
20231115,125500,30601340,176,176,176,176,0
|
|
20231115,125400,30601340,176,176,176,176,8
|
|
20231115,125300,30599932,175,175,175,175,0
|
|
20231115,125200,30599932,175,177,177,175,1115
|
|
20231115,125100,30403690,177,177,177,177,0
|
|
20231115,125000,30403690,177,177,177,177,568
|
|
20231115,124900,30303154,176,176,176,176,0
|
|
20231115,124800,30303154,176,176,176,176,0
|
|
20231115,124700,30303154,176,176,176,176,100
|
|
20231115,124600,30285554,177,177,177,177,535
|
|
20231115,124500,30190859,177,177,177,177,0
|
|
20231115,124400,30190859,177,177,177,177,0
|
|
20231115,124300,30190859,177,177,177,177,0
|
|
20231115,124200,30190859,177,177,177,177,0
|
|
20231115,124100,30190859,177,177,177,177,11
|
|
20231115,124000,30188912,177,177,177,177,1100
|
|
20231115,123900,29994212,177,177,177,177,55
|
|
20231115,123800,29984477,177,177,177,177,0
|
|
20231115,123700,29984477,177,177,177,177,0
|
|
20231115,123600,29984477,177,177,177,177,0
|
|
20231115,123500,29984477,177,177,177,177,0
|
|
20231115,123400,29984477,177,177,177,177,900
|
|
20231115,123300,29825177,176,176,176,176,0
|
|
20231115,123200,29825177,176,176,176,176,0
|
|
20231115,123100,29825177,176,176,176,176,0
|
|
20231115,123000,29825177,176,176,176,176,31
|
|
20231115,122900,29819721,175,175,175,175,1000
|
|
20231115,122800,29644721,177,177,177,177,0
|
|
20231115,122700,29644721,177,177,177,175,10628
|
|
20231115,122600,27783658,175,175,175,175,0
|
|
20231115,122500,27783658,175,175,175,175,0
|
|
20231115,122400,27783658,175,175,175,175,0
|
|
20231115,122300,27783658,175,175,175,175,0
|
|
20231115,122200,27783658,175,175,175,175,5
|
|
20231115,122100,27782783,177,177,177,177,0
|
|
20231115,122000,27782783,177,177,177,177,5
|
|
20231115,121900,27781898,177,177,177,177,0
|
|
20231115,121800,27781898,177,177,177,177,50
|
|
20231115,121700,27773048,177,177,177,177,0
|
|
20231115,121600,27773048,177,176,177,176,10
|
|
20231115,121500,27771279,177,177,177,177,0
|
|
20231115,121400,27771279,177,177,177,177,1
|
|
20231115,121300,27771102,177,177,177,177,5000
|
|
20231115,121200,26886102,177,177,177,177,0
|
|
20231115,121100,26886102,177,177,177,177,0
|
|
20231115,121000,26886102,177,177,177,177,1000
|
|
20231115,120900,26709102,177,177,177,177,0
|
|
20231115,120800,26709102,177,177,177,177,0
|
|
20231115,120700,26709102,177,177,177,177,200
|
|
20231115,120600,26673702,177,177,177,177,1515
|
|
20231115,120500,26405547,177,176,177,176,10000
|
|
20231115,120400,24641547,177,177,177,177,0
|
|
20231115,120300,24641547,177,177,177,177,0
|
|
20231115,120200,24641547,177,177,177,177,0
|
|
20231115,120100,24641547,177,177,177,177,0
|
|
20231115,120000,24641547,177,177,177,177,0
|
|
20231115,115900,24641547,177,177,177,177,0
|
|
20231115,115800,24641547,177,177,177,177,150
|
|
20231115,115700,24614997,177,174,177,174,5001
|
|
20231115,115600,23744820,174,174,174,174,32
|
|
20231115,115500,23739252,174,174,174,174,0
|
|
20231115,115400,23739252,174,174,174,174,0
|
|
20231115,115300,23739252,174,174,174,174,1
|
|
20231115,115200,23739078,174,177,177,174,4020
|
|
20231115,115100,23039257,177,177,177,177,8
|
|
20231115,115000,23037841,177,177,177,177,5
|
|
20231115,114900,23036956,177,176,177,176,461
|
|
20231115,114800,22955769,176,176,176,176,0
|
|
20231115,114700,22955769,176,177,177,176,1654
|
|
20231115,114600,22664662,177,177,177,177,0
|
|
20231115,114500,22664662,177,177,177,176,16
|
|
20231115,114400,22661836,176,176,176,176,0
|
|
20231115,114300,22661836,176,176,176,176,0
|
|
20231115,114200,22661836,176,176,176,176,0
|
|
20231115,114100,22661836,176,176,176,176,0
|
|
20231115,114000,22661836,176,176,176,176,1
|
|
20231115,113900,22661660,176,176,176,176,0
|
|
20231115,113800,22661660,176,176,176,176,0
|
|
20231115,113700,22661660,176,176,176,176,0
|
|
20231115,113600,22661660,176,176,176,176,0
|
|
20231115,113500,22661660,176,176,176,176,0
|
|
20231115,113400,22661660,176,176,176,176,0
|
|
20231115,113300,22661660,176,176,176,176,0
|
|
20231115,113200,22661660,176,176,176,176,15
|
|
20231115,113100,22659020,177,177,177,177,0
|
|
20231115,113000,22659020,177,177,177,177,0
|
|
20231115,112900,22659020,177,177,177,177,0
|
|
20231115,112800,22659020,177,177,177,177,0
|
|
20231115,112700,22659020,177,177,177,177,0
|
|
20231115,112600,22659020,177,177,177,177,0
|
|
20231115,112500,22659020,177,177,177,177,0
|
|
20231115,112400,22659020,177,177,177,177,300
|
|
20231115,112300,22605920,177,177,177,177,0
|
|
20231115,112200,22605920,177,177,177,177,30
|
|
20231115,112100,22600610,177,177,177,177,0
|
|
20231115,112000,22600610,177,177,177,177,0
|
|
20231115,111900,22600610,177,177,177,177,0
|
|
20231115,111800,22600610,177,177,177,177,0
|
|
20231115,111700,22600610,177,177,177,177,170
|
|
20231115,111600,22570520,177,177,177,177,5
|
|
20231115,111500,22569635,177,177,177,177,0
|
|
20231115,111400,22569635,177,177,177,177,0
|
|
20231115,111300,22569635,177,176,177,176,852
|
|
20231115,111200,22419643,177,177,177,177,38
|
|
20231115,111100,22412917,177,177,177,177,0
|
|
20231115,111000,22412917,177,177,177,177,0
|
|
20231115,110900,22412917,177,177,177,177,1
|
|
20231115,110800,22412740,177,176,177,176,422
|
|
20231115,110700,22338448,177,177,177,177,140
|
|
20231115,110600,22313668,177,177,177,177,100
|
|
20231115,110500,22295968,177,177,177,177,120
|
|
20231115,110400,22274728,177,177,177,177,90
|
|
20231115,110300,22258798,177,177,177,177,30
|
|
20231115,110200,22253488,177,177,177,177,0
|
|
20231115,110100,22253488,177,177,177,177,3475
|
|
20231115,110000,21638413,177,177,177,177,306
|
|
20231115,105900,21584251,176,176,176,176,391
|
|
20231115,105800,21515435,176,176,176,176,0
|
|
20231115,105700,21515435,176,176,176,176,5810
|
|
20231115,105600,20492875,176,176,176,176,0
|
|
20231115,105500,20492875,176,176,176,176,0
|
|
20231115,105400,20492875,176,176,176,176,10
|
|
20231115,105300,20491115,176,176,176,176,40
|
|
20231115,105200,20484075,176,176,176,176,0
|
|
20231115,105100,20484075,176,176,176,176,2
|
|
20231115,105000,20483723,176,176,176,176,0
|
|
20231115,104900,20483723,176,176,176,176,0
|
|
20231115,104800,20483723,176,176,176,176,10
|
|
20231115,104700,20481963,176,176,176,176,0
|
|
20231115,104600,20481963,176,176,176,176,0
|
|
20231115,104500,20481963,176,176,176,176,1000
|
|
20231115,104400,20305963,176,175,176,172,10139
|
|
20231115,104300,18548339,176,176,176,176,0
|
|
20231115,104200,18548339,176,176,176,176,0
|
|
20231115,104100,18548339,176,176,176,176,1
|
|
20231115,104000,18548163,173,173,173,173,0
|
|
20231115,103900,18548163,173,173,173,173,0
|
|
20231115,103800,18548163,173,177,177,173,10020
|
|
20231115,103700,16801789,177,177,177,177,33
|
|
20231115,103600,16795948,177,177,177,177,409
|
|
20231115,103500,16723555,177,177,177,177,1000
|
|
20231115,103400,16546555,175,176,176,175,10000
|
|
20231115,103300,14786956,177,177,177,177,442
|
|
20231115,103200,14708722,177,177,177,177,0
|
|
20231115,103100,14708722,177,177,177,177,19
|
|
20231115,103000,14705359,177,178,178,177,1159
|
|
20231115,102900,14499216,178,178,178,178,0
|
|
20231115,102800,14499216,178,178,178,178,1
|
|
20231115,102700,14499038,178,178,178,178,0
|
|
20231115,102600,14499038,178,178,178,178,0
|
|
20231115,102500,14499038,178,178,178,178,9
|
|
20231115,102400,14497436,177,177,177,177,1
|
|
20231115,102300,14497259,177,177,177,177,10
|
|
20231115,102200,14495489,178,178,178,178,0
|
|
20231115,102100,14495489,178,178,178,178,200
|
|
20231115,102000,14459889,178,178,178,178,0
|
|
20231115,101900,14459889,178,178,178,178,0
|
|
20231115,101800,14459889,178,178,178,178,0
|
|
20231115,101700,14459889,178,178,178,178,50
|
|
20231115,101600,14450989,178,178,178,178,170
|
|
20231115,101500,14420729,178,178,178,178,90
|
|
20231115,101400,14404709,178,178,178,178,0
|
|
20231115,101300,14404709,178,178,178,178,1457
|
|
20231115,101200,14145363,178,178,178,178,0
|
|
20231115,101100,14145363,178,178,178,178,0
|
|
20231115,101000,14145363,178,178,178,178,0
|
|
20231115,100900,14145363,178,178,178,178,60
|
|
20231115,100800,14134683,178,178,178,178,1000
|
|
20231115,100700,13956683,178,178,178,178,0
|
|
20231115,100600,13956683,178,179,179,178,16
|
|
20231115,100500,13953834,179,179,179,179,130
|
|
20231115,100400,13930564,179,179,179,179,200
|
|
20231115,100300,13894764,179,179,179,179,0
|
|
20231115,100200,13894764,179,179,179,179,2
|
|
20231115,100100,13894406,178,178,178,178,0
|
|
20231115,100000,13894406,178,177,178,177,2814
|
|
20231115,095900,13394258,177,177,177,177,1269
|
|
20231115,095800,13169645,177,177,177,177,2000
|
|
20231115,095700,12815645,178,178,178,178,100
|
|
20231115,095600,12797845,177,177,177,177,23
|
|
20231115,095500,12793774,177,177,177,177,2256
|
|
20231115,095400,12394462,177,177,177,177,270
|
|
20231115,095300,12346672,177,177,177,176,368
|
|
20231115,095200,12281558,177,177,177,177,360
|
|
20231115,095100,12217838,177,177,177,177,30
|
|
20231115,095000,12212528,177,177,177,177,210
|
|
20231115,094900,12175358,177,177,177,177,330
|
|
20231115,094800,12116948,177,177,177,177,202
|
|
20231115,094700,12081194,177,177,177,177,130
|
|
20231115,094600,12058184,177,177,177,177,10
|
|
20231115,094500,12056414,177,177,177,177,0
|
|
20231115,094400,12056414,177,177,177,177,7
|
|
20231115,094300,12055175,177,177,177,177,4
|
|
20231115,094200,12054467,177,177,177,177,5000
|
|
20231115,094100,11169467,176,176,176,176,15
|
|
20231115,094000,11166827,177,177,177,177,0
|
|
20231115,093900,11166827,177,177,177,177,1004
|
|
20231115,093800,10989119,177,176,177,176,4011
|
|
20231115,093700,10282456,176,176,176,176,2947
|
|
20231115,093600,9763784,176,176,176,176,2820
|
|
20231115,093500,9267464,176,176,176,176,0
|
|
20231115,093400,9267464,176,176,176,176,0
|
|
20231115,093300,9267464,176,176,176,176,7
|
|
20231115,093200,9266232,176,177,177,176,102
|
|
20231115,093100,9248279,177,177,177,177,52
|
|
20231115,093000,9239075,177,177,177,177,414
|
|
20231115,092900,9165797,177,177,177,177,1575
|
|
20231115,092800,8887022,177,177,177,177,10
|
|
20231115,092700,8885252,177,177,177,177,9
|
|
20231115,092600,8883659,177,176,177,176,4000
|
|
20231115,092500,8177659,176,176,176,176,2
|
|
20231115,092400,8177307,177,176,177,176,120
|
|
20231115,092300,8156168,175,175,175,175,0
|
|
20231115,092200,8156168,175,175,175,175,0
|
|
20231115,092100,8156168,175,175,175,175,0
|
|
20231115,092000,8156168,175,175,175,175,2
|
|
20231115,091900,8155818,175,175,175,175,0
|
|
20231115,091800,8155818,175,175,175,175,0
|
|
20231115,091700,8155818,175,175,175,175,50
|
|
20231115,091600,8147068,175,175,175,175,1
|
|
20231115,091500,8146893,175,175,175,175,1
|
|
20231115,091400,8146718,177,177,177,177,4
|
|
20231115,091300,8146010,177,175,177,175,93
|
|
20231115,091200,8129604,175,175,175,175,0
|
|
20231115,091100,8129604,175,175,175,175,1
|
|
20231115,091000,8129429,174,176,176,174,3168
|
|
20231115,090900,7576894,177,177,177,177,10
|
|
20231115,090800,7575124,177,175,177,175,101
|
|
20231115,090700,7557261,177,176,177,176,428
|
|
20231115,090600,7481853,177,176,177,175,4679
|
|
20231115,090500,6658246,176,176,176,174,4839
|
|
20231115,090400,5813871,176,176,176,176,109
|
|
20231115,090300,5794687,176,176,176,176,105
|
|
20231115,090200,5776207,176,176,176,176,134
|
|
20231115,090100,5752623,176,176,176,176,10116
|
|
20231115,090000,3972207,176,174,176,174,22822
|