588 lines
25 KiB
CSV
588 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,194500,87641987,176,176,176,176,2411
|
|
20231116,194400,87641987,176,176,176,176,0
|
|
20231116,194300,87641987,176,176,176,176,0
|
|
20231116,194200,87641987,176,176,176,176,0
|
|
20231116,194100,87641987,176,176,176,176,0
|
|
20231116,194000,87641987,176,176,176,176,0
|
|
20231116,193900,87641987,176,176,176,176,0
|
|
20231116,193800,87641987,176,176,176,176,0
|
|
20231116,193700,87641987,176,176,176,176,0
|
|
20231116,193600,87641987,176,176,176,176,0
|
|
20231116,193500,87641987,176,176,176,176,0
|
|
20231116,193400,87641987,176,176,176,176,0
|
|
20231116,193300,87641987,176,176,176,176,0
|
|
20231116,193200,87641987,176,176,176,176,0
|
|
20231116,193100,87641987,176,176,176,176,0
|
|
20231116,193000,87641987,176,176,176,176,0
|
|
20231116,192900,87641987,176,176,176,176,0
|
|
20231116,192800,87641987,176,176,176,176,0
|
|
20231116,192700,87641987,176,176,176,176,0
|
|
20231116,192600,87641987,176,176,176,176,0
|
|
20231116,192500,87641987,176,176,176,176,0
|
|
20231116,192400,87641987,176,176,176,176,0
|
|
20231116,192300,87641987,176,176,176,176,0
|
|
20231116,192200,87641987,176,176,176,176,0
|
|
20231116,192100,87641987,176,176,176,176,0
|
|
20231116,192000,87641987,176,176,176,176,0
|
|
20231116,191900,87641987,176,176,176,176,0
|
|
20231116,191800,87641987,176,176,176,176,0
|
|
20231116,191700,87641987,176,176,176,176,0
|
|
20231116,191600,87641987,176,176,176,176,0
|
|
20231116,191500,87641987,176,176,176,176,2411
|
|
20231116,191400,87641987,176,176,176,176,0
|
|
20231116,191300,87641987,176,176,176,176,0
|
|
20231116,191200,87641987,176,176,176,176,0
|
|
20231116,191100,87641987,176,176,176,176,0
|
|
20231116,191000,87641987,176,176,176,176,0
|
|
20231116,190900,87641987,176,176,176,176,0
|
|
20231116,190800,87641987,176,176,176,176,0
|
|
20231116,190700,87641987,176,176,176,176,0
|
|
20231116,190600,87641987,176,176,176,176,0
|
|
20231116,190500,87641987,176,176,176,176,0
|
|
20231116,190400,87641987,176,176,176,176,0
|
|
20231116,190300,87641987,176,176,176,176,0
|
|
20231116,190200,87641987,176,176,176,176,0
|
|
20231116,190100,87641987,176,176,176,176,0
|
|
20231116,190000,87641987,176,176,176,176,0
|
|
20231116,185900,87641987,176,176,176,176,0
|
|
20231116,185800,87641987,176,176,176,176,0
|
|
20231116,185700,87641987,176,176,176,176,0
|
|
20231116,185600,87641987,176,176,176,176,0
|
|
20231116,185500,87641987,176,176,176,176,0
|
|
20231116,185400,87641987,176,176,176,176,0
|
|
20231116,185300,87641987,176,176,176,176,0
|
|
20231116,185200,87641987,176,176,176,176,0
|
|
20231116,185100,87641987,176,176,176,176,0
|
|
20231116,185000,87641987,176,176,176,176,0
|
|
20231116,184900,87641987,176,176,176,176,0
|
|
20231116,184800,87641987,176,176,176,176,0
|
|
20231116,184700,87641987,176,176,176,176,0
|
|
20231116,184600,87641987,176,176,176,176,0
|
|
20231116,184500,87641987,176,176,176,176,2411
|
|
20231116,184400,87641987,176,176,176,176,0
|
|
20231116,184300,87641987,176,176,176,176,0
|
|
20231116,184200,87641987,176,176,176,176,0
|
|
20231116,184100,87641987,176,176,176,176,0
|
|
20231116,184000,87641987,176,176,176,176,0
|
|
20231116,183900,87641987,176,176,176,176,0
|
|
20231116,183800,87641987,176,176,176,176,0
|
|
20231116,183700,87641987,176,176,176,176,0
|
|
20231116,183600,87641987,176,176,176,176,0
|
|
20231116,183500,87641987,176,176,176,176,0
|
|
20231116,183400,87641987,176,176,176,176,0
|
|
20231116,183300,87641987,176,176,176,176,0
|
|
20231116,183200,87641987,176,176,176,176,0
|
|
20231116,183100,87641987,176,176,176,176,0
|
|
20231116,183000,87641987,176,176,176,176,0
|
|
20231116,182900,87641987,176,176,176,176,0
|
|
20231116,182800,87641987,176,176,176,176,0
|
|
20231116,182700,87641987,176,176,176,176,0
|
|
20231116,182600,87641987,176,176,176,176,0
|
|
20231116,182500,87641987,176,176,176,176,0
|
|
20231116,182400,87641987,176,176,176,176,0
|
|
20231116,182300,87641987,176,176,176,176,0
|
|
20231116,182200,87641987,176,176,176,176,0
|
|
20231116,182100,87641987,176,176,176,176,0
|
|
20231116,182000,87641987,176,176,176,176,0
|
|
20231116,181900,87641987,176,176,176,176,0
|
|
20231116,181800,87641987,176,176,176,176,0
|
|
20231116,181700,87641987,176,176,176,176,0
|
|
20231116,181600,87641987,176,176,176,176,0
|
|
20231116,181500,87641987,176,176,176,176,2411
|
|
20231116,181400,87641987,176,176,176,176,0
|
|
20231116,181300,87641987,176,176,176,176,0
|
|
20231116,181200,87641987,176,176,176,176,0
|
|
20231116,181100,87641987,176,176,176,176,0
|
|
20231116,181000,87641987,176,176,176,176,0
|
|
20231116,180900,87641987,176,176,176,176,0
|
|
20231116,180800,87641987,176,176,176,176,0
|
|
20231116,180700,87641987,176,176,176,176,0
|
|
20231116,180600,87641987,176,176,176,176,0
|
|
20231116,180500,87641987,176,176,176,176,0
|
|
20231116,180400,87641987,176,176,176,176,0
|
|
20231116,180300,87641987,176,176,176,176,0
|
|
20231116,180200,87641987,176,176,176,176,0
|
|
20231116,180100,87641987,176,176,176,176,0
|
|
20231116,180000,87641987,176,176,176,176,0
|
|
20231116,175900,87641987,176,176,176,176,0
|
|
20231116,175800,87641987,176,176,176,176,0
|
|
20231116,175700,87641987,176,176,176,176,0
|
|
20231116,175600,87641987,176,176,176,176,0
|
|
20231116,175500,87641987,176,176,176,176,0
|
|
20231116,175400,87641987,176,176,176,176,0
|
|
20231116,175300,87641987,176,176,176,176,0
|
|
20231116,175200,87641987,176,176,176,176,0
|
|
20231116,175100,87641987,176,176,176,176,0
|
|
20231116,175000,87641987,176,176,176,176,0
|
|
20231116,174900,87641987,176,176,176,176,0
|
|
20231116,174800,87641987,176,176,176,176,0
|
|
20231116,174700,87641987,176,176,176,176,0
|
|
20231116,174600,87641987,176,176,176,176,0
|
|
20231116,174500,87641987,176,176,176,176,2411
|
|
20231116,174400,87641987,176,176,176,176,0
|
|
20231116,174300,87641987,176,176,176,176,0
|
|
20231116,174200,87641987,176,176,176,176,0
|
|
20231116,174100,87641987,176,176,176,176,0
|
|
20231116,174000,87641987,176,176,176,176,0
|
|
20231116,173900,87641987,176,176,176,176,0
|
|
20231116,173800,87641987,176,176,176,176,0
|
|
20231116,173700,87641987,176,176,176,176,0
|
|
20231116,173600,87641987,176,176,176,176,0
|
|
20231116,173500,87641987,176,176,176,176,0
|
|
20231116,173400,87641987,176,176,176,176,0
|
|
20231116,173300,87641987,176,176,176,176,0
|
|
20231116,173200,87641987,176,176,176,176,0
|
|
20231116,173100,87641987,176,176,176,176,0
|
|
20231116,173000,87641987,176,176,176,176,0
|
|
20231116,172900,87641987,176,176,176,176,0
|
|
20231116,172800,87641987,176,176,176,176,0
|
|
20231116,172700,87641987,176,176,176,176,0
|
|
20231116,172600,87641987,176,176,176,176,0
|
|
20231116,172500,87641987,176,176,176,176,0
|
|
20231116,172400,87641987,176,176,176,176,0
|
|
20231116,172300,87641987,176,176,176,176,0
|
|
20231116,172200,87641987,176,176,176,176,0
|
|
20231116,172100,87641987,176,176,176,176,0
|
|
20231116,172000,87641987,176,176,176,176,0
|
|
20231116,171900,87641987,176,176,176,176,0
|
|
20231116,171800,87641987,176,176,176,176,0
|
|
20231116,171700,87641987,176,176,176,176,0
|
|
20231116,171600,87641987,176,176,176,176,0
|
|
20231116,171500,87641987,176,176,176,176,2411
|
|
20231116,171400,87641987,176,176,176,176,0
|
|
20231116,171300,87641987,176,176,176,176,0
|
|
20231116,171200,87641987,176,176,176,176,0
|
|
20231116,171100,87641987,176,176,176,176,0
|
|
20231116,171000,87641987,176,176,176,176,0
|
|
20231116,170900,87641987,176,176,176,176,0
|
|
20231116,170800,87641987,176,176,176,176,0
|
|
20231116,170700,87641987,176,176,176,176,0
|
|
20231116,170600,87641987,176,176,176,176,0
|
|
20231116,170500,87641987,176,176,176,176,0
|
|
20231116,170400,87641987,176,176,176,176,0
|
|
20231116,170300,87641987,176,176,176,176,0
|
|
20231116,170200,87641987,176,176,176,176,0
|
|
20231116,170100,87641987,176,176,176,176,0
|
|
20231116,170000,87641987,176,176,176,176,0
|
|
20231116,165900,87641987,176,176,176,176,0
|
|
20231116,165800,87641987,176,176,176,176,0
|
|
20231116,165700,87641987,176,176,176,176,0
|
|
20231116,165600,87641987,176,176,176,176,0
|
|
20231116,165500,87641987,176,176,176,176,0
|
|
20231116,165400,87641987,176,176,176,176,0
|
|
20231116,165300,87641987,176,176,176,176,0
|
|
20231116,165200,87641987,176,176,176,176,0
|
|
20231116,165100,87641987,176,176,176,176,0
|
|
20231116,165000,87641987,176,176,176,176,0
|
|
20231116,164900,87641987,176,176,176,176,0
|
|
20231116,164800,87641987,176,176,176,176,0
|
|
20231116,164700,87641987,176,176,176,176,0
|
|
20231116,164600,87641987,176,176,176,176,0
|
|
20231116,164500,87641987,176,176,176,176,2411
|
|
20231116,164400,87641987,176,176,176,176,0
|
|
20231116,164300,87641987,176,176,176,176,0
|
|
20231116,164200,87641987,176,176,176,176,0
|
|
20231116,164100,87641987,176,176,176,176,0
|
|
20231116,164000,87641987,176,176,176,176,0
|
|
20231116,163900,87641987,176,176,176,176,0
|
|
20231116,163800,87641987,176,176,176,176,0
|
|
20231116,163700,87641987,176,176,176,176,0
|
|
20231116,163600,87641987,176,176,176,176,0
|
|
20231116,163500,87641987,176,176,176,176,0
|
|
20231116,163400,87641987,176,176,176,176,0
|
|
20231116,163300,87641987,176,176,176,176,0
|
|
20231116,163200,87641987,176,176,176,176,0
|
|
20231116,163100,87641987,176,176,176,176,0
|
|
20231116,163000,87641987,176,176,176,176,2411
|
|
20231116,162900,87217651,177,177,177,177,0
|
|
20231116,162800,87217651,177,177,177,177,0
|
|
20231116,162700,87217651,177,177,177,177,0
|
|
20231116,162600,87217651,177,177,177,177,0
|
|
20231116,162500,87217651,177,177,177,177,0
|
|
20231116,162400,87217651,177,177,177,177,0
|
|
20231116,162300,87217651,177,177,177,177,0
|
|
20231116,162200,87217651,177,177,177,177,0
|
|
20231116,162100,87217651,177,177,177,177,0
|
|
20231116,162000,87217651,177,177,177,177,0
|
|
20231116,161900,87217651,177,177,177,177,1500
|
|
20231116,161800,86952151,177,177,177,177,0
|
|
20231116,161700,86952151,177,177,177,177,800
|
|
20231116,161600,86810551,177,177,177,177,0
|
|
20231116,161500,86810551,177,177,177,177,50
|
|
20231116,161400,86801701,176,176,176,176,0
|
|
20231116,161300,86801701,176,176,176,176,0
|
|
20231116,161200,86801701,176,177,177,176,13057
|
|
20231116,161100,84503599,177,177,177,177,15
|
|
20231116,161000,84500944,177,177,177,177,0
|
|
20231116,160900,84500944,177,177,177,177,58
|
|
20231116,160800,84490678,177,177,177,177,2
|
|
20231116,160700,84490324,177,177,177,177,0
|
|
20231116,160600,84490324,177,177,177,177,0
|
|
20231116,160500,84490324,177,177,177,177,0
|
|
20231116,160400,84490324,177,177,177,177,0
|
|
20231116,160300,84490324,177,177,177,177,0
|
|
20231116,160200,84490324,177,177,177,177,0
|
|
20231116,160100,84490324,177,177,177,177,0
|
|
20231116,160000,84490324,177,177,177,177,1
|
|
20231116,155900,84490147,176,176,176,176,0
|
|
20231116,155800,84490147,176,176,176,176,0
|
|
20231116,155700,84490147,176,176,176,176,0
|
|
20231116,155600,84490147,176,176,176,176,0
|
|
20231116,155500,84490147,176,176,176,176,0
|
|
20231116,155400,84490147,176,176,176,176,0
|
|
20231116,155300,84490147,176,176,176,176,0
|
|
20231116,155200,84490147,176,176,176,176,0
|
|
20231116,155100,84490147,176,176,176,176,0
|
|
20231116,155000,84490147,176,176,176,176,0
|
|
20231116,154900,84490147,176,176,176,176,0
|
|
20231116,154800,84490147,176,176,176,176,0
|
|
20231116,154700,84490147,176,176,176,176,0
|
|
20231116,154600,84490147,176,176,176,176,0
|
|
20231116,154500,84490147,176,176,176,176,112
|
|
20231116,154400,84470435,176,176,176,176,221
|
|
20231116,154300,84431539,176,176,176,176,3
|
|
20231116,154200,84431011,177,177,177,177,0
|
|
20231116,154100,84431011,177,177,177,177,0
|
|
20231116,154000,84431011,177,177,177,177,0
|
|
20231116,153900,84431011,177,177,177,177,7
|
|
20231116,153800,84429772,177,177,177,177,0
|
|
20231116,153700,84429772,177,177,177,177,0
|
|
20231116,153600,84429772,177,177,177,177,0
|
|
20231116,153500,84429772,177,177,177,177,0
|
|
20231116,153400,84429772,177,177,177,177,1
|
|
20231116,153300,84429595,177,177,177,177,0
|
|
20231116,153200,84429595,177,177,177,177,0
|
|
20231116,153100,84429595,177,177,177,177,300
|
|
20231116,153000,84376495,177,177,177,177,0
|
|
20231116,152900,84376495,177,177,177,177,0
|
|
20231116,152800,84376495,177,177,177,177,199
|
|
20231116,152700,84341272,177,177,177,177,1
|
|
20231116,152600,84341095,177,177,177,177,301
|
|
20231116,152500,84287818,178,178,178,178,31
|
|
20231116,152400,84282300,178,178,178,178,33
|
|
20231116,152300,84276426,177,177,177,177,59
|
|
20231116,152200,84265983,177,177,177,177,0
|
|
20231116,152100,84265983,177,177,177,177,0
|
|
20231116,152000,84265983,177,177,177,177,1168
|
|
20231116,151900,84059247,176,176,176,176,1088
|
|
20231116,151800,83867759,176,175,176,175,208
|
|
20231116,151700,83831321,176,176,176,176,25
|
|
20231116,151600,83826921,176,176,176,176,1
|
|
20231116,151500,83826745,176,176,176,176,13
|
|
20231116,151400,83824457,176,176,176,176,0
|
|
20231116,151300,83824457,176,176,176,176,0
|
|
20231116,151200,83824457,176,176,176,176,11
|
|
20231116,151100,83822521,176,176,176,176,10
|
|
20231116,151000,83820761,174,174,174,174,1848
|
|
20231116,150900,83499209,175,174,175,174,1330
|
|
20231116,150800,83266557,174,175,175,174,311
|
|
20231116,150700,83212433,175,175,175,175,10
|
|
20231116,150600,83210683,175,175,175,175,1
|
|
20231116,150500,83210508,176,173,179,173,64458
|
|
20231116,150400,71749876,173,173,173,173,10
|
|
20231116,150300,71748146,173,173,173,173,10
|
|
20231116,150200,71746416,173,173,173,173,210
|
|
20231116,150100,71710086,173,173,173,173,290
|
|
20231116,150000,71659916,173,173,173,173,21
|
|
20231116,145900,71656283,173,173,173,173,1
|
|
20231116,145800,71656110,173,173,173,173,42
|
|
20231116,145700,71648844,173,173,173,173,0
|
|
20231116,145600,71648844,173,173,173,173,454
|
|
20231116,145500,71570302,173,173,173,173,98
|
|
20231116,145400,71553348,173,173,173,173,148
|
|
20231116,145300,71527744,173,173,173,173,45
|
|
20231116,145200,71519959,175,173,175,171,21900
|
|
20231116,145100,67727762,175,175,175,175,202
|
|
20231116,145000,67692412,175,175,175,175,300
|
|
20231116,144900,67639912,175,173,175,171,17268
|
|
20231116,144800,64653174,175,175,175,175,190
|
|
20231116,144700,64619924,175,175,175,175,110
|
|
20231116,144600,64600674,175,172,175,171,11000
|
|
20231116,144500,62700672,175,175,175,172,943
|
|
20231116,144400,62537044,175,175,175,170,12112
|
|
20231116,144300,60453176,175,175,175,174,229
|
|
20231116,144200,60413102,175,174,175,171,15589
|
|
20231116,144100,57724979,174,175,175,173,858
|
|
20231116,144000,57574921,175,173,175,171,24579
|
|
20231116,143900,53311663,171,173,174,171,18739
|
|
20231116,143800,50078237,171,173,174,171,20580
|
|
20231116,143700,46542943,175,175,175,175,20
|
|
20231116,143600,46539443,175,175,175,175,145
|
|
20231116,143500,46514068,175,176,177,170,117965
|
|
20231116,143400,26168451,175,175,175,175,8006
|
|
20231116,143300,24767401,176,176,176,176,26
|
|
20231116,143200,24762825,175,175,175,175,0
|
|
20231116,143100,24762825,175,175,175,175,0
|
|
20231116,143000,24762825,175,175,175,175,0
|
|
20231116,142900,24762825,175,175,175,175,20
|
|
20231116,142800,24759325,177,177,177,177,700
|
|
20231116,142700,24635425,177,177,177,177,0
|
|
20231116,142600,24635425,177,177,177,177,0
|
|
20231116,142500,24635425,177,177,177,177,1150
|
|
20231116,142400,24431875,175,175,175,175,0
|
|
20231116,142300,24431875,175,175,175,175,0
|
|
20231116,142200,24431875,175,175,175,175,0
|
|
20231116,142100,24431875,175,175,175,175,0
|
|
20231116,142000,24431875,175,175,175,175,0
|
|
20231116,141900,24431875,175,175,175,175,0
|
|
20231116,141800,24431875,175,175,175,175,0
|
|
20231116,141700,24431875,175,175,175,175,0
|
|
20231116,141600,24431875,175,175,175,175,0
|
|
20231116,141500,24431875,175,176,176,175,1500
|
|
20231116,141400,24169374,177,177,177,177,0
|
|
20231116,141300,24169374,177,177,177,177,0
|
|
20231116,141200,24169374,177,177,177,177,0
|
|
20231116,141100,24169374,177,177,177,177,0
|
|
20231116,141000,24169374,177,177,177,177,0
|
|
20231116,140900,24169374,177,177,177,177,7
|
|
20231116,140800,24168135,177,177,177,177,0
|
|
20231116,140700,24168135,177,177,177,177,0
|
|
20231116,140600,24168135,177,177,177,177,0
|
|
20231116,140500,24168135,177,177,177,177,0
|
|
20231116,140400,24168135,177,177,177,177,1
|
|
20231116,140300,24167958,177,177,177,177,0
|
|
20231116,140200,24167958,177,177,177,177,0
|
|
20231116,140100,24167958,177,177,177,177,0
|
|
20231116,140000,24167958,177,177,177,177,0
|
|
20231116,135900,24167958,177,177,177,177,10
|
|
20231116,135800,24166188,176,176,176,176,756
|
|
20231116,135700,24033132,175,175,175,175,0
|
|
20231116,135600,24033132,175,175,175,175,157
|
|
20231116,135500,24005657,175,175,175,175,218
|
|
20231116,135400,23967507,175,175,175,175,100
|
|
20231116,135300,23950007,175,175,175,175,0
|
|
20231116,135200,23950007,175,175,175,175,0
|
|
20231116,135100,23950007,175,175,175,175,0
|
|
20231116,135000,23950007,175,175,175,175,0
|
|
20231116,134900,23950007,175,175,175,175,4
|
|
20231116,134800,23949307,176,176,176,176,0
|
|
20231116,134700,23949307,176,176,176,176,0
|
|
20231116,134600,23949307,176,176,176,176,0
|
|
20231116,134500,23949307,176,176,176,176,3
|
|
20231116,134400,23948779,176,176,176,176,16
|
|
20231116,134300,23945963,176,176,176,176,2
|
|
20231116,134200,23945611,176,176,176,176,1136
|
|
20231116,134100,23745675,175,175,175,175,0
|
|
20231116,134000,23745675,175,175,175,175,0
|
|
20231116,133900,23745675,175,175,175,175,1
|
|
20231116,133800,23745500,176,176,176,176,5
|
|
20231116,133700,23744620,176,176,176,176,5
|
|
20231116,133600,23743740,176,176,176,176,3
|
|
20231116,133500,23743212,174,174,174,174,0
|
|
20231116,133400,23743212,174,174,174,174,0
|
|
20231116,133300,23743212,174,174,174,174,0
|
|
20231116,133200,23743212,174,174,174,174,0
|
|
20231116,133100,23743212,174,175,175,174,7932
|
|
20231116,133000,22362838,176,176,176,176,3
|
|
20231116,132900,22362310,176,176,176,176,0
|
|
20231116,132800,22362310,176,176,176,176,0
|
|
20231116,132700,22362310,176,176,176,176,0
|
|
20231116,132600,22362310,176,176,176,176,0
|
|
20231116,132500,22362310,176,176,176,176,1
|
|
20231116,132400,22362134,176,176,176,176,0
|
|
20231116,132300,22362134,176,176,176,176,0
|
|
20231116,132200,22362134,176,176,176,176,0
|
|
20231116,132100,22362134,176,176,176,176,0
|
|
20231116,132000,22362134,176,176,176,176,1581
|
|
20231116,131900,22083878,177,177,177,177,3
|
|
20231116,131800,22083347,177,177,177,177,0
|
|
20231116,131700,22083347,177,177,177,177,5
|
|
20231116,131600,22082462,176,176,176,176,0
|
|
20231116,131500,22082462,176,176,176,176,0
|
|
20231116,131400,22082462,176,176,176,176,0
|
|
20231116,131300,22082462,176,176,176,176,0
|
|
20231116,131200,22082462,176,176,176,176,572
|
|
20231116,131100,21981790,177,177,177,177,50
|
|
20231116,131000,21972940,177,177,177,177,0
|
|
20231116,130900,21972940,177,177,177,177,100
|
|
20231116,130800,21955240,177,177,177,177,5
|
|
20231116,130700,21954355,177,177,177,176,692
|
|
20231116,130600,21831987,176,176,176,176,1065
|
|
20231116,130500,21644547,176,176,176,176,5
|
|
20231116,130400,21643667,176,176,176,176,0
|
|
20231116,130300,21643667,176,176,176,176,6
|
|
20231116,130200,21642611,175,175,175,175,5
|
|
20231116,130100,21641736,174,174,174,174,0
|
|
20231116,130000,21641736,174,174,174,174,0
|
|
20231116,125900,21641736,174,176,176,174,354
|
|
20231116,125800,21580132,176,176,176,176,0
|
|
20231116,125700,21580132,176,176,176,176,0
|
|
20231116,125600,21580132,176,176,176,176,0
|
|
20231116,125500,21580132,176,176,176,176,0
|
|
20231116,125400,21580132,176,176,176,176,158
|
|
20231116,125300,21552324,174,174,174,174,0
|
|
20231116,125200,21552324,174,174,174,174,0
|
|
20231116,125100,21552324,174,174,174,174,0
|
|
20231116,125000,21552324,174,174,174,174,0
|
|
20231116,124900,21552324,174,174,174,174,0
|
|
20231116,124800,21552324,174,174,174,174,0
|
|
20231116,124700,21552324,174,174,174,174,0
|
|
20231116,124600,21552324,174,176,176,174,564
|
|
20231116,124500,21454148,176,176,176,176,0
|
|
20231116,124400,21454148,176,176,176,176,0
|
|
20231116,124300,21454148,176,176,176,176,348
|
|
20231116,124200,21392900,176,176,176,176,0
|
|
20231116,124100,21392900,176,176,176,176,8
|
|
20231116,124000,21391492,176,176,176,176,0
|
|
20231116,123900,21391492,176,176,176,176,0
|
|
20231116,123800,21391492,176,176,176,176,0
|
|
20231116,123700,21391492,176,176,176,176,571
|
|
20231116,123600,21290996,176,176,176,176,0
|
|
20231116,123500,21290996,176,176,176,176,0
|
|
20231116,123400,21290996,176,176,176,176,0
|
|
20231116,123300,21290996,176,176,176,176,2
|
|
20231116,123200,21290644,176,176,176,176,0
|
|
20231116,123100,21290644,176,176,176,176,0
|
|
20231116,123000,21290644,176,176,176,176,500
|
|
20231116,122900,21202644,176,176,176,176,0
|
|
20231116,122800,21202644,176,176,176,176,0
|
|
20231116,122700,21202644,176,176,176,176,568
|
|
20231116,122600,21102676,176,176,176,176,0
|
|
20231116,122500,21102676,176,176,176,176,6
|
|
20231116,122400,21101620,176,176,176,176,73
|
|
20231116,122300,21088772,177,177,177,177,0
|
|
20231116,122200,21088772,177,176,177,176,35
|
|
20231116,122100,21082605,177,176,177,176,808
|
|
20231116,122000,20940390,176,176,176,176,0
|
|
20231116,121900,20940390,176,176,176,176,0
|
|
20231116,121800,20940390,176,176,176,176,272
|
|
20231116,121700,20892518,176,173,176,173,2409
|
|
20231116,121600,20473576,174,174,174,174,0
|
|
20231116,121500,20473576,174,174,174,174,576
|
|
20231116,121400,20373352,175,175,175,175,0
|
|
20231116,121300,20373352,175,175,175,175,0
|
|
20231116,121200,20373352,175,175,175,175,5
|
|
20231116,121100,20372477,175,176,176,175,305
|
|
20231116,121000,20318802,176,176,176,176,145
|
|
20231116,120900,20293282,174,174,174,174,2249
|
|
20231116,120800,19901956,174,174,174,174,0
|
|
20231116,120700,19901956,174,174,174,174,1
|
|
20231116,120600,19901782,174,173,174,173,3
|
|
20231116,120500,19901262,174,174,174,174,13
|
|
20231116,120400,19899000,174,174,174,174,110
|
|
20231116,120300,19879860,174,174,174,174,0
|
|
20231116,120200,19879860,174,174,174,174,380
|
|
20231116,120100,19813740,174,173,174,173,8005
|
|
20231116,120000,18428870,174,174,174,174,366
|
|
20231116,115900,18365186,175,175,175,175,0
|
|
20231116,115800,18365186,175,175,175,175,0
|
|
20231116,115700,18365186,175,175,175,175,84
|
|
20231116,115600,18350486,176,175,176,173,20150
|
|
20231116,115500,14840787,177,177,177,177,0
|
|
20231116,115400,14840787,177,177,177,177,62
|
|
20231116,115300,14829813,177,177,177,177,24
|
|
20231116,115200,14825565,177,177,177,177,0
|
|
20231116,115100,14825565,177,177,177,177,0
|
|
20231116,115000,14825565,177,177,177,177,0
|
|
20231116,114900,14825565,177,177,177,177,5
|
|
20231116,114800,14824680,177,177,177,177,131
|
|
20231116,114700,14801493,177,177,177,177,8
|
|
20231116,114600,14800077,175,175,175,175,0
|
|
20231116,114500,14800077,175,175,175,175,543
|
|
20231116,114400,14705052,175,175,175,175,0
|
|
20231116,114300,14705052,175,175,175,175,0
|
|
20231116,114200,14705052,175,175,175,175,0
|
|
20231116,114100,14705052,175,175,175,175,0
|
|
20231116,114000,14705052,175,175,175,175,82
|
|
20231116,113900,14690702,175,175,175,175,0
|
|
20231116,113800,14690702,175,175,175,175,0
|
|
20231116,113700,14690702,175,175,175,175,0
|
|
20231116,113600,14690702,175,175,175,175,0
|
|
20231116,113500,14690702,175,175,175,175,100
|
|
20231116,113400,14673202,177,177,177,177,1
|
|
20231116,113300,14673025,177,177,177,177,0
|
|
20231116,113200,14673025,177,177,177,177,0
|
|
20231116,113100,14673025,177,177,177,177,0
|
|
20231116,113000,14673025,177,177,177,177,10
|
|
20231116,112900,14671255,177,177,177,177,0
|
|
20231116,112800,14671255,177,177,177,177,0
|
|
20231116,112700,14671255,177,177,177,177,1
|
|
20231116,112600,14671078,177,177,177,177,0
|
|
20231116,112500,14671078,177,177,177,177,0
|
|
20231116,112400,14671078,177,177,177,177,0
|
|
20231116,112300,14671078,177,177,177,177,26
|
|
20231116,112200,14666476,177,175,177,175,501
|
|
20231116,112100,14578799,175,175,175,175,0
|
|
20231116,112000,14578799,175,175,175,175,33
|
|
20231116,111900,14573024,175,175,175,175,0
|
|
20231116,111800,14573024,175,175,175,175,0
|
|
20231116,111700,14573024,175,175,175,175,2
|
|
20231116,111600,14572674,175,175,175,175,0
|
|
20231116,111500,14572674,175,175,175,175,0
|
|
20231116,111400,14572674,175,175,175,175,10701
|
|
20231116,111300,12699999,175,175,175,175,0
|
|
20231116,111200,12699999,175,176,176,175,2018
|
|
20231116,111100,12346838,176,176,176,176,1005
|
|
20231116,111000,12169958,175,175,176,175,2088
|
|
20231116,110900,11803563,176,176,176,176,9453
|
|
20231116,110800,10139835,176,176,176,176,240
|
|
20231116,110700,10097595,176,176,176,176,0
|
|
20231116,110600,10097595,176,177,177,176,193
|
|
20231116,110500,10063525,177,177,177,177,0
|
|
20231116,110400,10063525,177,177,177,177,0
|
|
20231116,110300,10063525,177,177,177,177,0
|
|
20231116,110200,10063525,177,177,177,177,0
|
|
20231116,110100,10063525,177,177,177,177,450
|
|
20231116,110000,9983875,177,177,177,177,0
|
|
20231116,105900,9983875,177,177,177,177,0
|
|
20231116,105800,9983875,177,177,177,177,0
|
|
20231116,105700,9983875,177,177,177,177,0
|
|
20231116,105600,9983875,177,177,177,177,1282
|
|
20231116,105500,9756961,177,177,177,177,0
|
|
20231116,105400,9756961,177,177,177,177,11
|
|
20231116,105300,9755014,177,177,177,177,0
|
|
20231116,105200,9755014,177,177,177,177,0
|
|
20231116,105100,9755014,177,177,177,177,0
|
|
20231116,105000,9755014,177,177,177,177,120
|
|
20231116,104900,9733774,178,178,178,178,0
|
|
20231116,104800,9733774,178,178,178,178,0
|
|
20231116,104700,9733774,178,178,178,178,0
|
|
20231116,104600,9733774,178,178,178,178,25
|
|
20231116,104500,9729324,178,178,178,178,0
|
|
20231116,104400,9729324,178,178,178,178,0
|
|
20231116,104300,9729324,178,178,178,178,0
|
|
20231116,104200,9729324,178,178,178,178,0
|
|
20231116,104100,9729324,178,178,178,178,8
|
|
20231116,104000,9727900,178,178,178,178,0
|
|
20231116,103900,9727900,178,178,178,178,0
|
|
20231116,103800,9727900,178,178,178,178,0
|
|
20231116,103700,9727900,178,178,178,178,0
|
|
20231116,103600,9727900,178,178,178,178,6
|
|
20231116,103500,9726832,178,178,178,178,3006
|
|
20231116,103400,9191764,178,178,178,178,18
|
|
20231116,103300,9188560,178,178,178,178,3
|
|
20231116,103200,9188026,178,177,178,177,772
|
|
20231116,103100,9051380,178,178,178,178,11
|
|
20231116,103000,9049422,177,177,177,177,1001
|
|
20231116,102900,8872245,178,178,178,178,155
|
|
20231116,102800,8844655,178,177,178,177,315
|
|
20231116,102700,8788885,177,177,177,177,0
|
|
20231116,102600,8788885,177,177,177,177,7
|
|
20231116,102500,8787646,177,177,177,177,0
|
|
20231116,102400,8787646,177,177,177,177,7798
|
|
20231116,102300,7407400,177,177,177,177,694
|
|
20231116,102200,7284562,177,177,177,177,0
|
|
20231116,102100,7284562,177,177,177,177,21
|
|
20231116,102000,7280845,177,177,177,177,0
|
|
20231116,101900,7280845,177,177,177,177,144
|
|
20231116,101800,7255357,177,177,177,177,52
|
|
20231116,101700,7246153,176,177,177,176,7502
|
|
20231116,101600,5925800,177,177,177,177,0
|
|
20231116,101500,5925800,177,177,177,177,0
|
|
20231116,101400,5925800,177,177,177,177,0
|
|
20231116,101300,5925800,177,177,177,177,73
|
|
20231116,101200,5912879,177,177,177,177,0
|
|
20231116,101100,5912879,177,177,177,177,0
|
|
20231116,101000,5912879,177,177,177,177,6
|
|
20231116,100900,5911817,177,177,177,177,0
|
|
20231116,100800,5911817,177,177,177,177,2300
|
|
20231116,100700,5504717,177,177,177,177,5
|
|
20231116,100600,5503832,176,176,176,176,3
|
|
20231116,100500,5503304,177,177,177,177,3367
|
|
20231116,100400,4907345,177,177,177,177,52
|
|
20231116,100300,4898141,177,177,177,177,0
|
|
20231116,100200,4898141,177,177,177,177,14026
|
|
20231116,100100,2415539,177,178,178,177,1706
|
|
20231116,100000,2112251,178,177,178,177,11925
|