651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194800,48512818,179,179,179,179,1549
|
|
20231130,194700,48512818,179,179,179,179,0
|
|
20231130,194600,48512818,179,179,179,179,0
|
|
20231130,194500,48512818,179,179,179,179,0
|
|
20231130,194400,48512818,179,179,179,179,0
|
|
20231130,194300,48512818,179,179,179,179,0
|
|
20231130,194200,48512818,179,179,179,179,0
|
|
20231130,194100,48512818,179,179,179,179,0
|
|
20231130,194000,48512818,179,179,179,179,0
|
|
20231130,193900,48512818,179,179,179,179,0
|
|
20231130,193800,48512818,179,179,179,179,0
|
|
20231130,193700,48512818,179,179,179,179,0
|
|
20231130,193600,48512818,179,179,179,179,0
|
|
20231130,193500,48512818,179,179,179,179,0
|
|
20231130,193400,48512818,179,179,179,179,0
|
|
20231130,193300,48512818,179,179,179,179,0
|
|
20231130,193200,48512818,179,179,179,179,0
|
|
20231130,193100,48512818,179,179,179,179,0
|
|
20231130,193000,48512818,179,179,179,179,0
|
|
20231130,192900,48512818,179,179,179,179,0
|
|
20231130,192800,48512818,179,179,179,179,0
|
|
20231130,192700,48512818,179,179,179,179,0
|
|
20231130,192600,48512818,179,179,179,179,0
|
|
20231130,192500,48512818,179,179,179,179,0
|
|
20231130,192400,48512818,179,179,179,179,0
|
|
20231130,192300,48512818,179,179,179,179,0
|
|
20231130,192200,48512818,179,179,179,179,0
|
|
20231130,192100,48512818,179,179,179,179,0
|
|
20231130,192000,48512818,179,179,179,179,0
|
|
20231130,191900,48512818,179,179,179,179,0
|
|
20231130,191800,48512818,179,179,179,179,1549
|
|
20231130,191700,48512818,179,179,179,179,0
|
|
20231130,191600,48512818,179,179,179,179,0
|
|
20231130,191500,48512818,179,179,179,179,0
|
|
20231130,191400,48512818,179,179,179,179,0
|
|
20231130,191300,48512818,179,179,179,179,0
|
|
20231130,191200,48512818,179,179,179,179,0
|
|
20231130,191100,48512818,179,179,179,179,0
|
|
20231130,191000,48512818,179,179,179,179,0
|
|
20231130,190900,48512818,179,179,179,179,0
|
|
20231130,190800,48512818,179,179,179,179,0
|
|
20231130,190700,48512818,179,179,179,179,0
|
|
20231130,190600,48512818,179,179,179,179,0
|
|
20231130,190500,48512818,179,179,179,179,0
|
|
20231130,190400,48512818,179,179,179,179,0
|
|
20231130,190300,48512818,179,179,179,179,0
|
|
20231130,190200,48512818,179,179,179,179,0
|
|
20231130,190100,48512818,179,179,179,179,0
|
|
20231130,190000,48512818,179,179,179,179,0
|
|
20231130,185900,48512818,179,179,179,179,0
|
|
20231130,185800,48512818,179,179,179,179,0
|
|
20231130,185700,48512818,179,179,179,179,0
|
|
20231130,185600,48512818,179,179,179,179,0
|
|
20231130,185500,48512818,179,179,179,179,0
|
|
20231130,185400,48512818,179,179,179,179,0
|
|
20231130,185300,48512818,179,179,179,179,0
|
|
20231130,185200,48512818,179,179,179,179,0
|
|
20231130,185100,48512818,179,179,179,179,0
|
|
20231130,185000,48512818,179,179,179,179,0
|
|
20231130,184900,48512818,179,179,179,179,0
|
|
20231130,184800,48512818,179,179,179,179,1549
|
|
20231130,184700,48512818,179,179,179,179,0
|
|
20231130,184600,48512818,179,179,179,179,0
|
|
20231130,184500,48512818,179,179,179,179,0
|
|
20231130,184400,48512818,179,179,179,179,0
|
|
20231130,184300,48512818,179,179,179,179,0
|
|
20231130,184200,48512818,179,179,179,179,0
|
|
20231130,184100,48512818,179,179,179,179,0
|
|
20231130,184000,48512818,179,179,179,179,0
|
|
20231130,183900,48512818,179,179,179,179,0
|
|
20231130,183800,48512818,179,179,179,179,0
|
|
20231130,183700,48512818,179,179,179,179,0
|
|
20231130,183600,48512818,179,179,179,179,0
|
|
20231130,183500,48512818,179,179,179,179,0
|
|
20231130,183400,48512818,179,179,179,179,0
|
|
20231130,183300,48512818,179,179,179,179,0
|
|
20231130,183200,48512818,179,179,179,179,0
|
|
20231130,183100,48512818,179,179,179,179,0
|
|
20231130,183000,48512818,179,179,179,179,0
|
|
20231130,182900,48512818,179,179,179,179,0
|
|
20231130,182800,48512818,179,179,179,179,0
|
|
20231130,182700,48512818,179,179,179,179,0
|
|
20231130,182600,48512818,179,179,179,179,0
|
|
20231130,182500,48512818,179,179,179,179,0
|
|
20231130,182400,48512818,179,179,179,179,0
|
|
20231130,182300,48512818,179,179,179,179,0
|
|
20231130,182200,48512818,179,179,179,179,0
|
|
20231130,182100,48512818,179,179,179,179,0
|
|
20231130,182000,48512818,179,179,179,179,0
|
|
20231130,181900,48512818,179,179,179,179,0
|
|
20231130,181800,48512818,179,179,179,179,1549
|
|
20231130,181700,48512818,179,179,179,179,0
|
|
20231130,181600,48512818,179,179,179,179,0
|
|
20231130,181500,48512818,179,179,179,179,0
|
|
20231130,181400,48512818,179,179,179,179,0
|
|
20231130,181300,48512818,179,179,179,179,0
|
|
20231130,181200,48512818,179,179,179,179,0
|
|
20231130,181100,48512818,179,179,179,179,0
|
|
20231130,181000,48512818,179,179,179,179,0
|
|
20231130,180900,48512818,179,179,179,179,0
|
|
20231130,180800,48512818,179,179,179,179,0
|
|
20231130,180700,48512818,179,179,179,179,0
|
|
20231130,180600,48512818,179,179,179,179,0
|
|
20231130,180500,48512818,179,179,179,179,0
|
|
20231130,180400,48512818,179,179,179,179,0
|
|
20231130,180300,48512818,179,179,179,179,0
|
|
20231130,180200,48512818,179,179,179,179,0
|
|
20231130,180100,48512818,179,179,179,179,0
|
|
20231130,180000,48512818,179,179,179,179,0
|
|
20231130,175900,48512818,179,179,179,179,0
|
|
20231130,175800,48512818,179,179,179,179,0
|
|
20231130,175700,48512818,179,179,179,179,0
|
|
20231130,175600,48512818,179,179,179,179,0
|
|
20231130,175500,48512818,179,179,179,179,0
|
|
20231130,175400,48512818,179,179,179,179,0
|
|
20231130,175300,48512818,179,179,179,179,0
|
|
20231130,175200,48512818,179,179,179,179,0
|
|
20231130,175100,48512818,179,179,179,179,0
|
|
20231130,175000,48512818,179,179,179,179,0
|
|
20231130,174900,48512818,179,179,179,179,0
|
|
20231130,174800,48512818,179,179,179,179,1549
|
|
20231130,174700,48512818,179,179,179,179,0
|
|
20231130,174600,48512818,179,179,179,179,0
|
|
20231130,174500,48512818,179,179,179,179,0
|
|
20231130,174400,48512818,179,179,179,179,0
|
|
20231130,174300,48512818,179,179,179,179,0
|
|
20231130,174200,48512818,179,179,179,179,0
|
|
20231130,174100,48512818,179,179,179,179,0
|
|
20231130,174000,48512818,179,179,179,179,0
|
|
20231130,173900,48512818,179,179,179,179,0
|
|
20231130,173800,48512818,179,179,179,179,0
|
|
20231130,173700,48512818,179,179,179,179,0
|
|
20231130,173600,48512818,179,179,179,179,0
|
|
20231130,173500,48512818,179,179,179,179,0
|
|
20231130,173400,48512818,179,179,179,179,0
|
|
20231130,173300,48512818,179,179,179,179,0
|
|
20231130,173200,48512818,179,179,179,179,0
|
|
20231130,173100,48512818,179,179,179,179,0
|
|
20231130,173000,48512818,179,179,179,179,0
|
|
20231130,172900,48512818,179,179,179,179,0
|
|
20231130,172800,48512818,179,179,179,179,0
|
|
20231130,172700,48512818,179,179,179,179,0
|
|
20231130,172600,48512818,179,179,179,179,0
|
|
20231130,172500,48512818,179,179,179,179,0
|
|
20231130,172400,48512818,179,179,179,179,0
|
|
20231130,172300,48512818,179,179,179,179,0
|
|
20231130,172200,48512818,179,179,179,179,0
|
|
20231130,172100,48512818,179,179,179,179,0
|
|
20231130,172000,48512818,179,179,179,179,0
|
|
20231130,171900,48512818,179,179,179,179,0
|
|
20231130,171800,48512818,179,179,179,179,1549
|
|
20231130,171700,48512818,179,179,179,179,0
|
|
20231130,171600,48512818,179,179,179,179,0
|
|
20231130,171500,48512818,179,179,179,179,0
|
|
20231130,171400,48512818,179,179,179,179,0
|
|
20231130,171300,48512818,179,179,179,179,0
|
|
20231130,171200,48512818,179,179,179,179,0
|
|
20231130,171100,48512818,179,179,179,179,0
|
|
20231130,171000,48512818,179,179,179,179,0
|
|
20231130,170900,48512818,179,179,179,179,0
|
|
20231130,170800,48512818,179,179,179,179,0
|
|
20231130,170700,48512818,179,179,179,179,0
|
|
20231130,170600,48512818,179,179,179,179,0
|
|
20231130,170500,48512818,179,179,179,179,0
|
|
20231130,170400,48512818,179,179,179,179,0
|
|
20231130,170300,48512818,179,179,179,179,0
|
|
20231130,170200,48512818,179,179,179,179,0
|
|
20231130,170100,48512818,179,179,179,179,0
|
|
20231130,170000,48512818,179,179,179,179,0
|
|
20231130,165900,48512818,179,179,179,179,0
|
|
20231130,165800,48512818,179,179,179,179,0
|
|
20231130,165700,48512818,179,179,179,179,0
|
|
20231130,165600,48512818,179,179,179,179,0
|
|
20231130,165500,48512818,179,179,179,179,0
|
|
20231130,165400,48512818,179,179,179,179,0
|
|
20231130,165300,48512818,179,179,179,179,0
|
|
20231130,165200,48512818,179,179,179,179,0
|
|
20231130,165100,48512818,179,179,179,179,0
|
|
20231130,165000,48512818,179,179,179,179,0
|
|
20231130,164900,48512818,179,179,179,179,0
|
|
20231130,164800,48512818,179,179,179,179,1549
|
|
20231130,164700,48512818,179,179,179,179,0
|
|
20231130,164600,48512818,179,179,179,179,0
|
|
20231130,164500,48512818,179,179,179,179,0
|
|
20231130,164400,48512818,179,179,179,179,0
|
|
20231130,164300,48512818,179,179,179,179,0
|
|
20231130,164200,48512818,179,179,179,179,0
|
|
20231130,164100,48512818,179,179,179,179,0
|
|
20231130,164000,48512818,179,179,179,179,0
|
|
20231130,163900,48512818,179,179,179,179,0
|
|
20231130,163800,48512818,179,179,179,179,0
|
|
20231130,163700,48512818,179,179,179,179,0
|
|
20231130,163600,48512818,179,179,179,179,0
|
|
20231130,163500,48512818,179,179,179,179,0
|
|
20231130,163400,48512818,179,179,179,179,0
|
|
20231130,163300,48512818,179,179,179,179,0
|
|
20231130,163200,48512818,179,179,179,179,0
|
|
20231130,163100,48512818,179,179,179,179,0
|
|
20231130,163000,48512818,179,179,179,179,0
|
|
20231130,162900,48512818,179,179,179,179,0
|
|
20231130,162800,48512818,179,179,179,179,0
|
|
20231130,162700,48512818,179,179,179,179,0
|
|
20231130,162600,48512818,179,179,179,179,0
|
|
20231130,162500,48512818,179,179,179,179,0
|
|
20231130,162400,48512818,179,179,179,179,0
|
|
20231130,162300,48512818,179,179,179,179,0
|
|
20231130,162200,48512818,179,179,179,179,0
|
|
20231130,162100,48512818,179,179,179,179,0
|
|
20231130,162000,48512818,179,179,179,179,0
|
|
20231130,161900,48512818,179,179,179,179,0
|
|
20231130,161800,48512818,179,179,179,179,1549
|
|
20231130,161700,48512818,179,179,179,179,0
|
|
20231130,161600,48512818,179,179,179,179,0
|
|
20231130,161500,48512818,179,179,179,179,0
|
|
20231130,161400,48512818,179,179,179,179,0
|
|
20231130,161300,48512818,179,179,179,179,0
|
|
20231130,161200,48512818,179,179,179,179,0
|
|
20231130,161100,48512818,179,179,179,179,0
|
|
20231130,161000,48512818,179,179,179,179,0
|
|
20231130,160900,48512818,179,179,179,179,0
|
|
20231130,160800,48512818,179,179,179,179,0
|
|
20231130,160700,48512818,179,179,179,179,0
|
|
20231130,160600,48512818,179,179,179,179,0
|
|
20231130,160500,48512818,179,179,179,179,0
|
|
20231130,160400,48512818,179,179,179,179,0
|
|
20231130,160300,48512818,179,179,179,179,0
|
|
20231130,160200,48512818,179,179,179,179,0
|
|
20231130,160100,48512818,179,179,179,179,0
|
|
20231130,160000,48512818,179,179,179,179,0
|
|
20231130,155900,48512818,179,179,179,179,0
|
|
20231130,155800,48512818,179,179,179,179,0
|
|
20231130,155700,48512818,179,179,179,179,0
|
|
20231130,155600,48512818,179,179,179,179,0
|
|
20231130,155500,48512818,179,179,179,179,0
|
|
20231130,155400,48512818,179,179,179,179,0
|
|
20231130,155300,48512818,179,179,179,179,0
|
|
20231130,155200,48512818,179,179,179,179,0
|
|
20231130,155100,48512818,179,179,179,179,0
|
|
20231130,155000,48512818,179,179,179,179,0
|
|
20231130,154900,48512818,179,179,179,179,0
|
|
20231130,154800,48512818,179,179,179,179,1549
|
|
20231130,154700,48512818,179,179,179,179,0
|
|
20231130,154600,48512818,179,179,179,179,0
|
|
20231130,154500,48512818,179,179,179,179,0
|
|
20231130,154400,48512818,179,179,179,179,0
|
|
20231130,154300,48512818,179,179,179,179,0
|
|
20231130,154200,48512818,179,179,179,179,0
|
|
20231130,154100,48512818,179,179,179,179,0
|
|
20231130,154000,48512818,179,179,179,179,0
|
|
20231130,153900,48512818,179,179,179,179,0
|
|
20231130,153800,48512818,179,179,179,179,0
|
|
20231130,153700,48512818,179,179,179,179,0
|
|
20231130,153600,48512818,179,179,179,179,0
|
|
20231130,153500,48512818,179,179,179,179,0
|
|
20231130,153400,48512818,179,179,179,179,0
|
|
20231130,153300,48512818,179,179,179,179,0
|
|
20231130,153200,48512818,179,179,179,179,0
|
|
20231130,153100,48512818,179,179,179,179,0
|
|
20231130,153000,48512818,179,179,179,179,1549
|
|
20231130,152900,48235547,178,178,178,178,0
|
|
20231130,152800,48235547,178,178,178,178,0
|
|
20231130,152700,48235547,178,178,178,178,0
|
|
20231130,152600,48235547,178,178,178,178,0
|
|
20231130,152500,48235547,178,178,178,178,0
|
|
20231130,152400,48235547,178,178,178,178,0
|
|
20231130,152300,48235547,178,178,178,178,0
|
|
20231130,152200,48235547,178,178,178,178,0
|
|
20231130,152100,48235547,178,178,178,178,0
|
|
20231130,152000,48235547,178,178,178,178,0
|
|
20231130,151900,48235547,178,178,178,178,26
|
|
20231130,151800,48230919,178,176,178,176,12210
|
|
20231130,151700,46076069,177,177,177,177,1
|
|
20231130,151600,46075892,177,177,177,177,50
|
|
20231130,151500,46067042,176,176,176,176,26216
|
|
20231130,151400,41453026,177,177,177,177,16048
|
|
20231130,151300,38612530,177,177,177,177,4427
|
|
20231130,151200,37828951,178,178,178,178,0
|
|
20231130,151100,37828951,178,177,178,177,65
|
|
20231130,151000,37817444,178,178,178,178,0
|
|
20231130,150900,37817444,178,178,178,178,95
|
|
20231130,150800,37800534,179,179,179,179,20
|
|
20231130,150700,37796954,178,178,178,178,0
|
|
20231130,150600,37796954,178,178,178,178,0
|
|
20231130,150500,37796954,178,178,178,178,0
|
|
20231130,150400,37796954,178,178,178,178,0
|
|
20231130,150300,37796954,178,178,178,178,0
|
|
20231130,150200,37796954,178,178,178,178,0
|
|
20231130,150100,37796954,178,178,178,178,0
|
|
20231130,150000,37796954,178,178,178,178,0
|
|
20231130,145900,37796954,178,178,178,178,0
|
|
20231130,145800,37796954,178,178,178,178,0
|
|
20231130,145700,37796954,178,178,178,178,0
|
|
20231130,145600,37796954,178,178,178,178,0
|
|
20231130,145500,37796954,178,178,178,178,0
|
|
20231130,145400,37796954,178,178,178,178,0
|
|
20231130,145300,37796954,178,178,178,178,29
|
|
20231130,145200,37791792,178,178,178,178,0
|
|
20231130,145100,37791792,178,178,178,178,0
|
|
20231130,145000,37791792,178,178,178,178,4971
|
|
20231130,144900,36906954,179,179,179,179,0
|
|
20231130,144800,36906954,179,179,179,179,0
|
|
20231130,144700,36906954,179,179,179,179,0
|
|
20231130,144600,36906954,179,178,179,178,8
|
|
20231130,144500,36905529,178,178,178,178,0
|
|
20231130,144400,36905529,178,178,178,178,0
|
|
20231130,144300,36905529,178,178,178,178,0
|
|
20231130,144200,36905529,178,178,178,178,0
|
|
20231130,144100,36905529,178,178,178,178,0
|
|
20231130,144000,36905529,178,178,178,178,0
|
|
20231130,143900,36905529,178,178,178,178,0
|
|
20231130,143800,36905529,178,178,178,178,0
|
|
20231130,143700,36905529,178,178,178,178,0
|
|
20231130,143600,36905529,178,178,178,178,0
|
|
20231130,143500,36905529,178,178,178,178,0
|
|
20231130,143400,36905529,178,178,178,178,0
|
|
20231130,143300,36905529,178,179,179,178,12
|
|
20231130,143200,36903392,178,178,178,178,0
|
|
20231130,143100,36903392,178,178,178,178,0
|
|
20231130,143000,36903392,178,178,178,178,0
|
|
20231130,142900,36903392,178,178,178,178,0
|
|
20231130,142800,36903392,178,178,178,178,0
|
|
20231130,142700,36903392,178,178,178,178,0
|
|
20231130,142600,36903392,178,178,178,178,0
|
|
20231130,142500,36903392,178,178,178,178,0
|
|
20231130,142400,36903392,178,178,178,178,113
|
|
20231130,142300,36883278,179,179,179,179,0
|
|
20231130,142200,36883278,179,179,179,179,0
|
|
20231130,142100,36883278,179,179,179,179,0
|
|
20231130,142000,36883278,179,179,179,179,0
|
|
20231130,141900,36883278,179,179,179,179,0
|
|
20231130,141800,36883278,179,179,179,179,0
|
|
20231130,141700,36883278,179,179,179,179,0
|
|
20231130,141600,36883278,179,179,179,179,2
|
|
20231130,141500,36882920,179,179,179,179,0
|
|
20231130,141400,36882920,179,179,179,179,0
|
|
20231130,141300,36882920,179,179,179,179,0
|
|
20231130,141200,36882920,179,179,179,179,0
|
|
20231130,141100,36882920,179,179,179,179,0
|
|
20231130,141000,36882920,179,179,179,179,232
|
|
20231130,140900,36841392,178,178,178,178,0
|
|
20231130,140800,36841392,178,178,178,178,0
|
|
20231130,140700,36841392,178,178,178,178,0
|
|
20231130,140600,36841392,178,178,178,178,0
|
|
20231130,140500,36841392,178,178,178,178,0
|
|
20231130,140400,36841392,178,178,178,178,200
|
|
20231130,140300,36805792,179,179,179,179,0
|
|
20231130,140200,36805792,179,179,179,179,0
|
|
20231130,140100,36805792,179,179,179,179,0
|
|
20231130,140000,36805792,179,179,179,179,0
|
|
20231130,135900,36805792,179,179,179,179,0
|
|
20231130,135800,36805792,179,179,179,179,0
|
|
20231130,135700,36805792,179,179,179,179,0
|
|
20231130,135600,36805792,179,179,179,179,0
|
|
20231130,135500,36805792,179,179,179,179,0
|
|
20231130,135400,36805792,179,179,179,179,0
|
|
20231130,135300,36805792,179,179,179,179,10
|
|
20231130,135200,36804002,179,179,179,179,0
|
|
20231130,135100,36804002,179,179,179,179,100
|
|
20231130,135000,36786102,179,179,179,179,0
|
|
20231130,134900,36786102,179,179,179,179,0
|
|
20231130,134800,36786102,179,179,179,179,0
|
|
20231130,134700,36786102,179,179,179,179,0
|
|
20231130,134600,36786102,179,179,179,179,1
|
|
20231130,134500,36785923,179,179,179,179,1000
|
|
20231130,134400,36606923,179,179,179,179,2000
|
|
20231130,134300,36248923,179,179,179,179,3686
|
|
20231130,134200,35589129,179,179,179,179,779
|
|
20231130,134100,35449688,179,179,179,179,200
|
|
20231130,134000,35413888,179,179,179,179,0
|
|
20231130,133900,35413888,179,179,179,179,0
|
|
20231130,133800,35413888,179,179,179,179,0
|
|
20231130,133700,35413888,179,179,179,179,10
|
|
20231130,133600,35412098,179,179,179,179,0
|
|
20231130,133500,35412098,179,179,179,179,168
|
|
20231130,133400,35382026,179,179,179,179,500
|
|
20231130,133300,35292526,179,179,179,179,170
|
|
20231130,133200,35262096,179,179,179,179,280
|
|
20231130,133100,35211976,179,179,179,179,0
|
|
20231130,133000,35211976,179,179,179,179,0
|
|
20231130,132900,35211976,179,179,179,179,0
|
|
20231130,132800,35211976,179,179,179,179,5
|
|
20231130,132700,35211081,179,179,179,179,13
|
|
20231130,132600,35208754,179,179,179,179,0
|
|
20231130,132500,35208754,179,179,179,179,0
|
|
20231130,132400,35208754,179,179,179,179,222
|
|
20231130,132300,35169016,179,179,179,179,0
|
|
20231130,132200,35169016,179,179,179,179,1442
|
|
20231130,132100,34910898,179,179,179,179,0
|
|
20231130,132000,34910898,179,179,179,179,7674
|
|
20231130,131900,33537252,179,179,179,179,27
|
|
20231130,131800,33532419,179,179,179,179,0
|
|
20231130,131700,33532419,179,179,179,179,65
|
|
20231130,131600,33520784,179,179,179,179,1
|
|
20231130,131500,33520605,179,179,179,179,1
|
|
20231130,131400,33520426,179,179,179,179,0
|
|
20231130,131300,33520426,179,179,179,179,1129
|
|
20231130,131200,33318335,179,179,179,179,2
|
|
20231130,131100,33317977,179,179,179,179,0
|
|
20231130,131000,33317977,179,179,179,179,0
|
|
20231130,130900,33317977,179,179,179,179,0
|
|
20231130,130800,33317977,179,179,179,179,0
|
|
20231130,130700,33317977,179,179,179,179,50
|
|
20231130,130600,33309027,179,179,179,179,0
|
|
20231130,130500,33309027,179,179,179,179,0
|
|
20231130,130400,33309027,179,179,179,179,0
|
|
20231130,130300,33309027,179,179,179,179,0
|
|
20231130,130200,33309027,179,179,179,179,0
|
|
20231130,130100,33309027,179,179,179,179,3
|
|
20231130,130000,33308490,179,179,179,179,0
|
|
20231130,125900,33308490,179,179,179,179,13
|
|
20231130,125800,33306163,179,179,179,179,1
|
|
20231130,125700,33305984,178,178,178,178,0
|
|
20231130,125600,33305984,178,178,178,178,1300
|
|
20231130,125500,33074584,178,178,178,178,999
|
|
20231130,125400,32896762,178,179,179,178,6
|
|
20231130,125300,32895689,179,179,179,179,1000
|
|
20231130,125200,32716689,178,178,178,178,43
|
|
20231130,125100,32709035,178,178,178,178,0
|
|
20231130,125000,32709035,178,178,178,178,957
|
|
20231130,124900,32538689,178,178,178,178,99
|
|
20231130,124800,32521067,178,178,178,178,0
|
|
20231130,124700,32521067,178,178,178,178,0
|
|
20231130,124600,32521067,178,178,178,178,2
|
|
20231130,124500,32520711,178,178,178,178,0
|
|
20231130,124400,32520711,178,178,178,178,0
|
|
20231130,124300,32520711,178,178,178,178,16
|
|
20231130,124200,32517863,178,178,178,178,0
|
|
20231130,124100,32517863,178,178,178,178,0
|
|
20231130,124000,32517863,178,178,178,178,2
|
|
20231130,123900,32517507,178,178,178,178,2
|
|
20231130,123800,32517151,178,178,178,178,0
|
|
20231130,123700,32517151,178,178,178,178,0
|
|
20231130,123600,32517151,178,178,178,178,0
|
|
20231130,123500,32517151,178,178,178,178,0
|
|
20231130,123400,32517151,178,178,178,178,0
|
|
20231130,123300,32517151,178,178,178,178,0
|
|
20231130,123200,32517151,178,178,178,178,0
|
|
20231130,123100,32517151,178,178,178,178,0
|
|
20231130,123000,32517151,178,178,178,178,500
|
|
20231130,122900,32428151,177,177,177,177,0
|
|
20231130,122800,32428151,177,177,177,177,0
|
|
20231130,122700,32428151,177,177,177,177,0
|
|
20231130,122600,32428151,177,177,177,177,0
|
|
20231130,122500,32428151,177,177,177,177,0
|
|
20231130,122400,32428151,177,177,177,177,0
|
|
20231130,122300,32428151,177,177,177,177,5
|
|
20231130,122200,32427266,178,178,178,178,0
|
|
20231130,122100,32427266,178,178,178,178,1
|
|
20231130,122000,32427088,177,177,177,177,20
|
|
20231130,121900,32423548,178,178,178,178,3
|
|
20231130,121800,32423014,178,178,178,178,0
|
|
20231130,121700,32423014,178,178,178,178,0
|
|
20231130,121600,32423014,178,178,178,178,0
|
|
20231130,121500,32423014,178,178,178,178,0
|
|
20231130,121400,32423014,178,178,178,178,0
|
|
20231130,121300,32423014,178,178,178,178,0
|
|
20231130,121200,32423014,178,178,178,178,1
|
|
20231130,121100,32422836,178,178,178,178,0
|
|
20231130,121000,32422836,178,178,178,178,1
|
|
20231130,120900,32422658,176,176,176,176,0
|
|
20231130,120800,32422658,176,176,176,176,0
|
|
20231130,120700,32422658,176,178,178,176,31262
|
|
20231130,120600,26913803,179,179,179,179,510
|
|
20231130,120500,26822513,178,178,178,178,125
|
|
20231130,120400,26800263,178,178,178,178,0
|
|
20231130,120300,26800263,178,178,178,178,0
|
|
20231130,120200,26800263,178,178,178,178,0
|
|
20231130,120100,26800263,178,178,178,178,2051
|
|
20231130,120000,26435185,178,178,178,178,850
|
|
20231130,115900,26283885,179,179,179,179,0
|
|
20231130,115800,26283885,179,179,179,179,310
|
|
20231130,115700,26228395,179,179,179,179,0
|
|
20231130,115600,26228395,179,179,179,179,4358
|
|
20231130,115500,25448313,179,179,179,179,1
|
|
20231130,115400,25448134,178,178,178,178,100
|
|
20231130,115300,25430334,178,178,178,178,250
|
|
20231130,115200,25385834,179,179,179,179,0
|
|
20231130,115100,25385834,179,179,179,179,0
|
|
20231130,115000,25385834,179,179,179,179,0
|
|
20231130,114900,25385834,179,179,179,179,0
|
|
20231130,114800,25385834,179,179,179,179,5
|
|
20231130,114700,25384939,179,179,179,179,0
|
|
20231130,114600,25384939,179,179,179,179,0
|
|
20231130,114500,25384939,179,179,179,179,0
|
|
20231130,114400,25384939,179,179,179,179,0
|
|
20231130,114300,25384939,179,179,179,179,1
|
|
20231130,114200,25384760,176,177,177,176,20000
|
|
20231130,114100,21846190,177,177,177,177,0
|
|
20231130,114000,21846190,177,178,178,177,2590
|
|
20231130,113900,21387126,180,180,180,180,0
|
|
20231130,113800,21387126,180,180,180,180,0
|
|
20231130,113700,21387126,180,180,180,180,8000
|
|
20231130,113600,19947126,180,180,180,180,517
|
|
20231130,113500,19854066,179,179,179,179,0
|
|
20231130,113400,19854066,179,179,179,179,483
|
|
20231130,113300,19767609,179,179,179,179,1000
|
|
20231130,113200,19588609,179,179,179,179,0
|
|
20231130,113100,19588609,179,179,179,179,220
|
|
20231130,113000,19549229,179,179,179,179,100
|
|
20231130,112900,19531329,179,179,179,179,0
|
|
20231130,112800,19531329,179,179,179,179,0
|
|
20231130,112700,19531329,179,179,179,179,17
|
|
20231130,112600,19528286,179,179,179,179,0
|
|
20231130,112500,19528286,179,179,179,179,0
|
|
20231130,112400,19528286,179,179,179,179,0
|
|
20231130,112300,19528286,179,179,179,179,10
|
|
20231130,112200,19526496,180,179,180,179,26
|
|
20231130,112100,19521826,178,178,178,178,0
|
|
20231130,112000,19521826,178,178,178,178,5
|
|
20231130,111900,19520936,179,179,179,179,0
|
|
20231130,111800,19520936,179,179,179,179,0
|
|
20231130,111700,19520936,179,179,179,179,10
|
|
20231130,111600,19519146,178,178,178,178,0
|
|
20231130,111500,19519146,178,178,178,178,2
|
|
20231130,111400,19518790,180,180,180,180,0
|
|
20231130,111300,19518790,180,179,180,179,3
|
|
20231130,111200,19518251,180,180,180,180,0
|
|
20231130,111100,19518251,180,180,180,180,0
|
|
20231130,111000,19518251,180,180,180,180,0
|
|
20231130,110900,19518251,180,180,180,180,0
|
|
20231130,110800,19518251,180,180,180,180,164
|
|
20231130,110700,19488731,180,180,180,180,0
|
|
20231130,110600,19488731,180,180,180,180,0
|
|
20231130,110500,19488731,180,179,180,179,257
|
|
20231130,110400,19442727,180,180,180,180,0
|
|
20231130,110300,19442727,180,180,180,180,0
|
|
20231130,110200,19442727,180,180,180,180,0
|
|
20231130,110100,19442727,180,180,180,180,0
|
|
20231130,110000,19442727,180,176,180,176,5813
|
|
20231130,105900,18412928,179,177,179,176,5300
|
|
20231130,105800,17474485,179,179,179,179,9
|
|
20231130,105700,17472874,177,177,177,177,0
|
|
20231130,105600,17472874,177,177,177,177,0
|
|
20231130,105500,17472874,177,177,177,177,0
|
|
20231130,105400,17472874,177,177,177,177,0
|
|
20231130,105300,17472874,177,177,177,177,0
|
|
20231130,105200,17472874,177,177,177,177,18
|
|
20231130,105100,17469688,177,177,177,177,37
|
|
20231130,105000,17463139,177,177,177,177,4
|
|
20231130,104900,17462431,176,177,177,176,6918
|
|
20231130,104800,16243122,178,178,178,178,22
|
|
20231130,104700,16239206,177,177,177,177,14
|
|
20231130,104600,16236728,177,177,177,177,0
|
|
20231130,104500,16236728,177,178,178,177,2090
|
|
20231130,104400,15866351,180,180,180,180,0
|
|
20231130,104300,15866351,180,180,180,180,0
|
|
20231130,104200,15866351,180,180,180,180,0
|
|
20231130,104100,15866351,180,180,180,180,0
|
|
20231130,104000,15866351,180,179,180,179,9550
|
|
20231130,103900,14149603,178,178,178,178,0
|
|
20231130,103800,14149603,178,178,178,178,0
|
|
20231130,103700,14149603,178,178,178,178,252
|
|
20231130,103600,14104747,178,178,178,178,0
|
|
20231130,103500,14104747,178,178,178,178,10
|
|
20231130,103400,14102967,178,178,178,178,32
|
|
20231130,103300,14097271,178,178,178,178,1
|
|
20231130,103200,14097093,177,177,177,177,0
|
|
20231130,103100,14097093,177,177,177,177,0
|
|
20231130,103000,14097093,177,177,177,177,0
|
|
20231130,102900,14097093,177,177,177,177,31
|
|
20231130,102800,14091606,178,178,178,178,1
|
|
20231130,102700,14091428,176,176,176,176,0
|
|
20231130,102600,14091428,176,176,176,176,0
|
|
20231130,102500,14091428,176,176,176,176,0
|
|
20231130,102400,14091428,176,176,176,176,0
|
|
20231130,102300,14091428,176,176,176,176,0
|
|
20231130,102200,14091428,176,176,176,176,0
|
|
20231130,102100,14091428,176,176,176,176,0
|
|
20231130,102000,14091428,176,177,177,176,12064
|
|
20231130,101900,11965768,177,177,177,177,41
|
|
20231130,101800,11958511,177,177,177,177,179
|
|
20231130,101700,11926828,177,177,177,177,0
|
|
20231130,101600,11926828,177,177,177,177,0
|
|
20231130,101500,11926828,177,177,177,177,10
|
|
20231130,101400,11925058,177,177,177,177,0
|
|
20231130,101300,11925058,177,177,177,177,10
|
|
20231130,101200,11923288,177,177,177,177,10
|
|
20231130,101100,11921518,177,177,177,177,17
|
|
20231130,101000,11918509,177,177,177,177,20
|
|
20231130,100900,11914969,177,176,177,176,260
|
|
20231130,100800,11868951,177,177,177,177,2
|
|
20231130,100700,11868597,177,177,177,177,15
|
|
20231130,100600,11865942,177,177,177,177,0
|
|
20231130,100500,11865942,177,177,177,177,0
|
|
20231130,100400,11865942,177,177,177,177,200
|
|
20231130,100300,11830542,177,177,177,177,2
|
|
20231130,100200,11830188,177,177,177,177,1000
|
|
20231130,100100,11653188,177,177,177,177,100
|
|
20231130,100000,11635488,177,177,177,177,1522
|
|
20231130,095900,11366094,178,178,178,178,0
|
|
20231130,095800,11366094,178,178,178,178,0
|
|
20231130,095700,11366094,178,178,178,178,3
|
|
20231130,095600,11365560,178,178,178,178,0
|
|
20231130,095500,11365560,178,178,178,178,0
|
|
20231130,095400,11365560,178,178,178,178,0
|
|
20231130,095300,11365560,178,178,178,178,1000
|
|
20231130,095200,11187560,177,177,177,177,0
|
|
20231130,095100,11187560,177,177,177,177,0
|
|
20231130,095000,11187560,177,177,177,177,691
|
|
20231130,094900,11065253,178,178,178,178,200
|
|
20231130,094800,11029653,178,178,178,178,0
|
|
20231130,094700,11029653,178,178,178,178,4
|
|
20231130,094600,11028941,178,178,178,178,4608
|
|
20231130,094500,10208717,178,178,178,178,60
|
|
20231130,094400,10198037,178,178,178,178,0
|
|
20231130,094300,10198037,178,178,178,178,0
|
|
20231130,094200,10198037,178,178,178,178,0
|
|
20231130,094100,10198037,178,178,178,178,30
|
|
20231130,094000,10192697,178,178,178,178,22
|
|
20231130,093900,10188781,178,178,178,178,69
|
|
20231130,093800,10176499,178,178,178,178,14
|
|
20231130,093700,10174007,178,177,178,177,64
|
|
20231130,093600,10162668,177,177,177,177,1
|
|
20231130,093500,10162491,178,178,178,178,0
|
|
20231130,093400,10162491,178,178,178,178,1000
|
|
20231130,093300,9984491,178,178,178,178,60
|
|
20231130,093200,9973811,178,178,178,178,0
|
|
20231130,093100,9973811,178,177,178,177,1126
|
|
20231130,093000,9774508,178,178,178,178,470
|
|
20231130,092900,9690848,178,178,178,178,575
|
|
20231130,092800,9588498,178,178,178,178,100
|
|
20231130,092700,9570698,178,178,178,178,50
|
|
20231130,092600,9561798,178,178,178,178,23
|
|
20231130,092500,9557704,178,178,178,178,86
|
|
20231130,092400,9542396,178,178,178,178,10407
|
|
20231130,092300,7689950,178,180,180,178,328
|
|
20231130,092200,7631066,180,180,180,180,10
|
|
20231130,092100,7629266,179,179,180,179,266
|
|
20231130,092000,7581647,179,179,179,179,0
|
|
20231130,091900,7581647,179,179,179,179,1753
|
|
20231130,091800,7267860,179,179,179,179,0
|
|
20231130,091700,7267860,179,179,179,179,10000
|
|
20231130,091600,5477860,179,179,179,179,3332
|
|
20231130,091500,4881432,179,178,179,178,9000
|
|
20231130,091400,3271432,178,178,178,178,0
|
|
20231130,091300,3271432,178,178,178,178,1
|
|
20231130,091200,3271254,178,178,178,178,0
|
|
20231130,091100,3271254,178,178,178,178,26
|
|
20231130,091000,3266626,178,178,178,178,100
|
|
20231130,090900,3248826,178,179,179,178,8388
|
|
20231130,090800,1747404,179,179,179,179,90
|
|
20231130,090700,1731294,179,179,179,179,1949
|
|
20231130,090600,1382423,178,178,178,178,500
|
|
20231130,090500,1293423,178,179,179,178,2
|
|
20231130,090400,1293066,179,179,179,179,0
|
|
20231130,090300,1293066,179,179,179,179,604
|
|
20231130,090200,1184950,179,179,179,179,0
|
|
20231130,090100,1184950,179,179,179,178,6
|
|
20231130,090000,1183878,178,178,178,178,6651
|