660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,195700,219015839,161,161,161,161,55578
|
|
20231101,195600,219015839,161,161,161,161,0
|
|
20231101,195500,219015839,161,161,161,161,0
|
|
20231101,195400,219015839,161,161,161,161,0
|
|
20231101,195300,219015839,161,161,161,161,0
|
|
20231101,195200,219015839,161,161,161,161,0
|
|
20231101,195100,219015839,161,161,161,161,0
|
|
20231101,195000,219015839,161,161,161,161,0
|
|
20231101,194900,219015839,161,161,161,161,0
|
|
20231101,194800,219015839,161,161,161,161,0
|
|
20231101,194700,219015839,161,161,161,161,0
|
|
20231101,194600,219015839,161,161,161,161,0
|
|
20231101,194500,219015839,161,161,161,161,0
|
|
20231101,194400,219015839,161,161,161,161,0
|
|
20231101,194300,219015839,161,161,161,161,0
|
|
20231101,194200,219015839,161,161,161,161,0
|
|
20231101,194100,219015839,161,161,161,161,0
|
|
20231101,194000,219015839,161,161,161,161,0
|
|
20231101,193900,219015839,161,161,161,161,0
|
|
20231101,193800,219015839,161,161,161,161,0
|
|
20231101,193700,219015839,161,161,161,161,0
|
|
20231101,193600,219015839,161,161,161,161,0
|
|
20231101,193500,219015839,161,161,161,161,0
|
|
20231101,193400,219015839,161,161,161,161,0
|
|
20231101,193300,219015839,161,161,161,161,0
|
|
20231101,193200,219015839,161,161,161,161,0
|
|
20231101,193100,219015839,161,161,161,161,0
|
|
20231101,193000,219015839,161,161,161,161,0
|
|
20231101,192900,219015839,161,161,161,161,0
|
|
20231101,192800,219015839,161,161,161,161,0
|
|
20231101,192700,219015839,161,161,161,161,55578
|
|
20231101,192600,219015839,161,161,161,161,0
|
|
20231101,192500,219015839,161,161,161,161,0
|
|
20231101,192400,219015839,161,161,161,161,0
|
|
20231101,192300,219015839,161,161,161,161,0
|
|
20231101,192200,219015839,161,161,161,161,0
|
|
20231101,192100,219015839,161,161,161,161,0
|
|
20231101,192000,219015839,161,161,161,161,0
|
|
20231101,191900,219015839,161,161,161,161,0
|
|
20231101,191800,219015839,161,161,161,161,0
|
|
20231101,191700,219015839,161,161,161,161,0
|
|
20231101,191600,219015839,161,161,161,161,0
|
|
20231101,191500,219015839,161,161,161,161,0
|
|
20231101,191400,219015839,161,161,161,161,0
|
|
20231101,191300,219015839,161,161,161,161,0
|
|
20231101,191200,219015839,161,161,161,161,0
|
|
20231101,191100,219015839,161,161,161,161,0
|
|
20231101,191000,219015839,161,161,161,161,0
|
|
20231101,190900,219015839,161,161,161,161,0
|
|
20231101,190800,219015839,161,161,161,161,0
|
|
20231101,190700,219015839,161,161,161,161,0
|
|
20231101,190600,219015839,161,161,161,161,0
|
|
20231101,190500,219015839,161,161,161,161,0
|
|
20231101,190400,219015839,161,161,161,161,0
|
|
20231101,190300,219015839,161,161,161,161,0
|
|
20231101,190200,219015839,161,161,161,161,0
|
|
20231101,190100,219015839,161,161,161,161,0
|
|
20231101,190000,219015839,161,161,161,161,0
|
|
20231101,185900,219015839,161,161,161,161,0
|
|
20231101,185800,219015839,161,161,161,161,0
|
|
20231101,185700,219015839,161,161,161,161,55578
|
|
20231101,185600,219015839,161,161,161,161,0
|
|
20231101,185500,219015839,161,161,161,161,0
|
|
20231101,185400,219015839,161,161,161,161,0
|
|
20231101,185300,219015839,161,161,161,161,0
|
|
20231101,185200,219015839,161,161,161,161,0
|
|
20231101,185100,219015839,161,161,161,161,0
|
|
20231101,185000,219015839,161,161,161,161,0
|
|
20231101,184900,219015839,161,161,161,161,0
|
|
20231101,184800,219015839,161,161,161,161,0
|
|
20231101,184700,219015839,161,161,161,161,0
|
|
20231101,184600,219015839,161,161,161,161,0
|
|
20231101,184500,219015839,161,161,161,161,0
|
|
20231101,184400,219015839,161,161,161,161,0
|
|
20231101,184300,219015839,161,161,161,161,0
|
|
20231101,184200,219015839,161,161,161,161,0
|
|
20231101,184100,219015839,161,161,161,161,0
|
|
20231101,184000,219015839,161,161,161,161,0
|
|
20231101,183900,219015839,161,161,161,161,0
|
|
20231101,183800,219015839,161,161,161,161,0
|
|
20231101,183700,219015839,161,161,161,161,0
|
|
20231101,183600,219015839,161,161,161,161,0
|
|
20231101,183500,219015839,161,161,161,161,0
|
|
20231101,183400,219015839,161,161,161,161,0
|
|
20231101,183300,219015839,161,161,161,161,0
|
|
20231101,183200,219015839,161,161,161,161,0
|
|
20231101,183100,219015839,161,161,161,161,0
|
|
20231101,183000,219015839,161,161,161,161,0
|
|
20231101,182900,219015839,161,161,161,161,0
|
|
20231101,182800,219015839,161,161,161,161,0
|
|
20231101,182700,219015839,161,161,161,161,55578
|
|
20231101,182600,219015839,161,161,161,161,0
|
|
20231101,182500,219015839,161,161,161,161,0
|
|
20231101,182400,219015839,161,161,161,161,0
|
|
20231101,182300,219015839,161,161,161,161,0
|
|
20231101,182200,219015839,161,161,161,161,0
|
|
20231101,182100,219015839,161,161,161,161,0
|
|
20231101,182000,219015839,161,161,161,161,0
|
|
20231101,181900,219015839,161,161,161,161,0
|
|
20231101,181800,219015839,161,161,161,161,0
|
|
20231101,181700,219015839,161,161,161,161,0
|
|
20231101,181600,219015839,161,161,161,161,0
|
|
20231101,181500,219015839,161,161,161,161,0
|
|
20231101,181400,219015839,161,161,161,161,0
|
|
20231101,181300,219015839,161,161,161,161,0
|
|
20231101,181200,219015839,161,161,161,161,0
|
|
20231101,181100,219015839,161,161,161,161,0
|
|
20231101,181000,219015839,161,161,161,161,0
|
|
20231101,180900,219015839,161,161,161,161,0
|
|
20231101,180800,219015839,161,161,161,161,0
|
|
20231101,180700,219015839,161,161,161,161,0
|
|
20231101,180600,219015839,161,161,161,161,0
|
|
20231101,180500,219015839,161,161,161,161,0
|
|
20231101,180400,219015839,161,161,161,161,0
|
|
20231101,180300,219015839,161,161,161,161,0
|
|
20231101,180200,219015839,161,161,161,161,0
|
|
20231101,180100,219015839,161,161,161,161,0
|
|
20231101,180000,219015839,161,161,161,161,0
|
|
20231101,175900,219015839,161,161,161,161,0
|
|
20231101,175800,219015839,161,161,161,161,0
|
|
20231101,175700,219015839,161,161,161,161,55578
|
|
20231101,175600,219015839,161,161,161,161,0
|
|
20231101,175500,219015839,161,161,161,161,0
|
|
20231101,175400,219015839,161,161,161,161,0
|
|
20231101,175300,219015839,161,161,161,161,0
|
|
20231101,175200,219015839,161,161,161,161,0
|
|
20231101,175100,219015839,161,161,161,161,0
|
|
20231101,175000,219015839,161,161,161,161,0
|
|
20231101,174900,219015839,161,161,161,161,0
|
|
20231101,174800,219015839,161,161,161,161,0
|
|
20231101,174700,219015839,161,161,161,161,0
|
|
20231101,174600,219015839,161,161,161,161,0
|
|
20231101,174500,219015839,161,161,161,161,0
|
|
20231101,174400,219015839,161,161,161,161,0
|
|
20231101,174300,219015839,161,161,161,161,0
|
|
20231101,174200,219015839,161,161,161,161,0
|
|
20231101,174100,219015839,161,161,161,161,0
|
|
20231101,174000,219015839,161,161,161,161,0
|
|
20231101,173900,219015839,161,161,161,161,0
|
|
20231101,173800,219015839,161,161,161,161,0
|
|
20231101,173700,219015839,161,161,161,161,0
|
|
20231101,173600,219015839,161,161,161,161,0
|
|
20231101,173500,219015839,161,161,161,161,0
|
|
20231101,173400,219015839,161,161,161,161,0
|
|
20231101,173300,219015839,161,161,161,161,0
|
|
20231101,173200,219015839,161,161,161,161,0
|
|
20231101,173100,219015839,161,161,161,161,0
|
|
20231101,173000,219015839,161,161,161,161,0
|
|
20231101,172900,219015839,161,161,161,161,0
|
|
20231101,172800,219015839,161,161,161,161,0
|
|
20231101,172700,219015839,161,161,161,161,55578
|
|
20231101,172600,219015839,161,161,161,161,0
|
|
20231101,172500,219015839,161,161,161,161,0
|
|
20231101,172400,219015839,161,161,161,161,0
|
|
20231101,172300,219015839,161,161,161,161,0
|
|
20231101,172200,219015839,161,161,161,161,0
|
|
20231101,172100,219015839,161,161,161,161,0
|
|
20231101,172000,219015839,161,161,161,161,0
|
|
20231101,171900,219015839,161,161,161,161,0
|
|
20231101,171800,219015839,161,161,161,161,0
|
|
20231101,171700,219015839,161,161,161,161,0
|
|
20231101,171600,219015839,161,161,161,161,0
|
|
20231101,171500,219015839,161,161,161,161,0
|
|
20231101,171400,219015839,161,161,161,161,0
|
|
20231101,171300,219015839,161,161,161,161,0
|
|
20231101,171200,219015839,161,161,161,161,0
|
|
20231101,171100,219015839,161,161,161,161,0
|
|
20231101,171000,219015839,161,161,161,161,0
|
|
20231101,170900,219015839,161,161,161,161,0
|
|
20231101,170800,219015839,161,161,161,161,0
|
|
20231101,170700,219015839,161,161,161,161,0
|
|
20231101,170600,219015839,161,161,161,161,0
|
|
20231101,170500,219015839,161,161,161,161,0
|
|
20231101,170400,219015839,161,161,161,161,0
|
|
20231101,170300,219015839,161,161,161,161,0
|
|
20231101,170200,219015839,161,161,161,161,0
|
|
20231101,170100,219015839,161,161,161,161,0
|
|
20231101,170000,219015839,161,161,161,161,0
|
|
20231101,165900,219015839,161,161,161,161,0
|
|
20231101,165800,219015839,161,161,161,161,0
|
|
20231101,165700,219015839,161,161,161,161,55578
|
|
20231101,165600,219015839,161,161,161,161,0
|
|
20231101,165500,219015839,161,161,161,161,0
|
|
20231101,165400,219015839,161,161,161,161,0
|
|
20231101,165300,219015839,161,161,161,161,0
|
|
20231101,165200,219015839,161,161,161,161,0
|
|
20231101,165100,219015839,161,161,161,161,0
|
|
20231101,165000,219015839,161,161,161,161,0
|
|
20231101,164900,219015839,161,161,161,161,0
|
|
20231101,164800,219015839,161,161,161,161,0
|
|
20231101,164700,219015839,161,161,161,161,0
|
|
20231101,164600,219015839,161,161,161,161,0
|
|
20231101,164500,219015839,161,161,161,161,0
|
|
20231101,164400,219015839,161,161,161,161,0
|
|
20231101,164300,219015839,161,161,161,161,0
|
|
20231101,164200,219015839,161,161,161,161,0
|
|
20231101,164100,219015839,161,161,161,161,0
|
|
20231101,164000,219015839,161,161,161,161,0
|
|
20231101,163900,219015839,161,161,161,161,0
|
|
20231101,163800,219015839,161,161,161,161,0
|
|
20231101,163700,219015839,161,161,161,161,0
|
|
20231101,163600,219015839,161,161,161,161,0
|
|
20231101,163500,219015839,161,161,161,161,0
|
|
20231101,163400,219015839,161,161,161,161,0
|
|
20231101,163300,219015839,161,161,161,161,0
|
|
20231101,163200,219015839,161,161,161,161,0
|
|
20231101,163100,219015839,161,161,161,161,0
|
|
20231101,163000,219015839,161,161,161,161,0
|
|
20231101,162900,219015839,161,161,161,161,0
|
|
20231101,162800,219015839,161,161,161,161,0
|
|
20231101,162700,219015839,161,161,161,161,55578
|
|
20231101,162600,219015839,161,161,161,161,0
|
|
20231101,162500,219015839,161,161,161,161,0
|
|
20231101,162400,219015839,161,161,161,161,0
|
|
20231101,162300,219015839,161,161,161,161,0
|
|
20231101,162200,219015839,161,161,161,161,0
|
|
20231101,162100,219015839,161,161,161,161,0
|
|
20231101,162000,219015839,161,161,161,161,0
|
|
20231101,161900,219015839,161,161,161,161,0
|
|
20231101,161800,219015839,161,161,161,161,0
|
|
20231101,161700,219015839,161,161,161,161,0
|
|
20231101,161600,219015839,161,161,161,161,0
|
|
20231101,161500,219015839,161,161,161,161,0
|
|
20231101,161400,219015839,161,161,161,161,0
|
|
20231101,161300,219015839,161,161,161,161,0
|
|
20231101,161200,219015839,161,161,161,161,0
|
|
20231101,161100,219015839,161,161,161,161,0
|
|
20231101,161000,219015839,161,161,161,161,0
|
|
20231101,160900,219015839,161,161,161,161,0
|
|
20231101,160800,219015839,161,161,161,161,0
|
|
20231101,160700,219015839,161,161,161,161,0
|
|
20231101,160600,219015839,161,161,161,161,0
|
|
20231101,160500,219015839,161,161,161,161,0
|
|
20231101,160400,219015839,161,161,161,161,0
|
|
20231101,160300,219015839,161,161,161,161,0
|
|
20231101,160200,219015839,161,161,161,161,0
|
|
20231101,160100,219015839,161,161,161,161,0
|
|
20231101,160000,219015839,161,161,161,161,0
|
|
20231101,155900,219015839,161,161,161,161,0
|
|
20231101,155800,219015839,161,161,161,161,0
|
|
20231101,155700,219015839,161,161,161,161,55578
|
|
20231101,155600,219015839,161,161,161,161,0
|
|
20231101,155500,219015839,161,161,161,161,0
|
|
20231101,155400,219015839,161,161,161,161,0
|
|
20231101,155300,219015839,161,161,161,161,0
|
|
20231101,155200,219015839,161,161,161,161,0
|
|
20231101,155100,219015839,161,161,161,161,0
|
|
20231101,155000,219015839,161,161,161,161,0
|
|
20231101,154900,219015839,161,161,161,161,0
|
|
20231101,154800,219015839,161,161,161,161,0
|
|
20231101,154700,219015839,161,161,161,161,0
|
|
20231101,154600,219015839,161,161,161,161,0
|
|
20231101,154500,219015839,161,161,161,161,0
|
|
20231101,154400,219015839,161,161,161,161,0
|
|
20231101,154300,219015839,161,161,161,161,0
|
|
20231101,154200,219015839,161,161,161,161,0
|
|
20231101,154100,219015839,161,161,161,161,0
|
|
20231101,154000,219015839,161,161,161,161,0
|
|
20231101,153900,219015839,161,161,161,161,0
|
|
20231101,153800,219015839,161,161,161,161,0
|
|
20231101,153700,219015839,161,161,161,161,0
|
|
20231101,153600,219015839,161,161,161,161,0
|
|
20231101,153500,219015839,161,161,161,161,0
|
|
20231101,153400,219015839,161,161,161,161,0
|
|
20231101,153300,219015839,161,161,161,161,0
|
|
20231101,153200,219015839,161,161,161,161,0
|
|
20231101,153100,219015839,161,161,161,161,0
|
|
20231101,153000,219015839,161,161,161,161,55578
|
|
20231101,152900,210067781,160,160,160,160,0
|
|
20231101,152800,210067781,160,160,160,160,0
|
|
20231101,152700,210067781,160,160,160,160,0
|
|
20231101,152600,210067781,160,160,160,160,0
|
|
20231101,152500,210067781,160,160,160,160,0
|
|
20231101,152400,210067781,160,160,160,160,0
|
|
20231101,152300,210067781,160,160,160,160,0
|
|
20231101,152200,210067781,160,160,160,160,0
|
|
20231101,152100,210067781,160,160,160,160,0
|
|
20231101,152000,210067781,160,160,160,160,0
|
|
20231101,151900,210067781,160,161,161,158,6094
|
|
20231101,151800,209100112,161,162,162,158,153168
|
|
20231101,151700,184683284,161,163,163,161,123753
|
|
20231101,151600,164749191,163,162,163,162,100556
|
|
20231101,151500,148450856,162,162,162,162,0
|
|
20231101,151400,148450856,162,166,166,162,67853
|
|
20231101,151300,137370791,166,166,166,165,8897
|
|
20231101,151200,135895889,166,166,166,166,613
|
|
20231101,151100,135794131,166,165,166,165,3687
|
|
20231101,151000,135185768,165,166,166,164,20691
|
|
20231101,150900,131781449,165,166,166,164,67330
|
|
20231101,150800,120657436,166,167,167,166,39690
|
|
20231101,150700,114062452,167,167,167,167,10139
|
|
20231101,150600,112369239,167,167,168,166,77410
|
|
20231101,150500,99421778,168,168,168,168,20000
|
|
20231101,150400,96061778,168,168,168,167,41743
|
|
20231101,150300,89050697,169,169,170,169,1607
|
|
20231101,150200,88779113,169,170,170,169,34200
|
|
20231101,150100,82993747,171,171,171,171,4
|
|
20231101,150000,82993063,171,171,171,171,124
|
|
20231101,145900,82971859,171,171,171,171,1
|
|
20231101,145800,82971688,170,170,170,170,0
|
|
20231101,145700,82971688,170,170,170,170,541
|
|
20231101,145600,82879718,171,171,171,171,0
|
|
20231101,145500,82879718,171,171,171,171,0
|
|
20231101,145400,82879718,171,171,171,171,0
|
|
20231101,145300,82879718,171,171,171,171,32
|
|
20231101,145200,82874246,171,171,171,171,0
|
|
20231101,145100,82874246,171,171,171,171,5601
|
|
20231101,145000,81916475,171,170,171,170,9360
|
|
20231101,144900,80325220,170,171,171,170,8595
|
|
20231101,144800,78863838,169,170,171,169,5103
|
|
20231101,144700,77996524,169,171,171,169,25501
|
|
20231101,144600,73684183,171,171,171,171,0
|
|
20231101,144500,73684183,171,171,171,171,302
|
|
20231101,144400,73632541,171,171,171,171,200
|
|
20231101,144300,73598341,170,170,170,170,40000
|
|
20231101,144200,66798341,171,171,171,171,0
|
|
20231101,144100,66798341,171,171,171,171,0
|
|
20231101,144000,66798341,171,171,171,171,1
|
|
20231101,143900,66798170,171,171,171,171,0
|
|
20231101,143800,66798170,171,171,171,171,348
|
|
20231101,143700,66738662,171,171,171,171,17
|
|
20231101,143600,66735755,172,171,172,171,758
|
|
20231101,143500,66605883,171,171,171,171,650
|
|
20231101,143400,66494733,171,171,171,171,1
|
|
20231101,143300,66494562,171,171,171,171,200
|
|
20231101,143200,66460362,172,172,172,172,3
|
|
20231101,143100,66459846,172,172,172,172,5
|
|
20231101,143000,66458986,172,172,172,172,91
|
|
20231101,142900,66443334,172,172,172,172,13
|
|
20231101,142800,66441098,171,171,171,171,1861
|
|
20231101,142700,66122867,171,171,171,171,2
|
|
20231101,142600,66122525,171,171,171,171,0
|
|
20231101,142500,66122525,171,171,171,171,0
|
|
20231101,142400,66122525,171,171,171,171,0
|
|
20231101,142300,66122525,171,171,171,170,2750
|
|
20231101,142200,65655023,170,171,171,170,14380
|
|
20231101,142100,63210043,171,171,171,171,641
|
|
20231101,142000,63100432,171,171,171,171,373
|
|
20231101,141900,63036649,172,172,172,172,5
|
|
20231101,141800,63035789,171,171,171,171,13
|
|
20231101,141700,63033566,172,172,172,172,0
|
|
20231101,141600,63033566,172,172,172,171,12
|
|
20231101,141500,63031512,171,171,171,171,20
|
|
20231101,141400,63028092,171,171,171,171,300
|
|
20231101,141300,62976792,172,171,172,171,4931
|
|
20231101,141200,62133590,171,171,171,171,4224
|
|
20231101,141100,61411286,171,171,171,171,0
|
|
20231101,141000,61411286,171,171,171,171,0
|
|
20231101,140900,61411286,171,171,171,171,1414
|
|
20231101,140800,61169492,171,171,171,171,1
|
|
20231101,140700,61169321,172,172,172,172,3
|
|
20231101,140600,61168805,172,172,172,172,4620
|
|
20231101,140500,60374165,172,172,172,172,658
|
|
20231101,140400,60260989,172,172,172,172,3
|
|
20231101,140300,60260473,172,171,172,171,601
|
|
20231101,140200,60157701,172,172,172,172,6
|
|
20231101,140100,60156669,171,171,171,171,0
|
|
20231101,140000,60156669,171,172,172,171,655
|
|
20231101,135900,60044010,172,172,172,172,0
|
|
20231101,135800,60044010,172,172,172,172,2
|
|
20231101,135700,60043666,172,172,172,172,4
|
|
20231101,135600,60042978,172,172,172,172,1
|
|
20231101,135500,60042806,172,172,172,172,4621
|
|
20231101,135400,59247994,172,172,172,172,0
|
|
20231101,135300,59247994,172,172,172,172,1
|
|
20231101,135200,59247822,172,172,172,172,2
|
|
20231101,135100,59247478,171,171,171,171,5901
|
|
20231101,135000,58238407,171,171,171,171,7
|
|
20231101,134900,58237210,171,171,171,171,3
|
|
20231101,134800,58236697,171,171,171,171,1
|
|
20231101,134700,58236526,171,171,171,171,0
|
|
20231101,134600,58236526,171,171,171,171,7
|
|
20231101,134500,58235329,171,171,171,171,0
|
|
20231101,134400,58235329,171,171,171,171,402
|
|
20231101,134300,58166587,170,171,171,170,7209
|
|
20231101,134200,56940948,171,171,171,171,0
|
|
20231101,134100,56940948,171,171,171,171,0
|
|
20231101,134000,56940948,171,171,171,171,0
|
|
20231101,133900,56940948,171,171,171,171,0
|
|
20231101,133800,56940948,171,171,171,171,0
|
|
20231101,133700,56940948,171,171,171,171,17
|
|
20231101,133600,56938041,171,171,171,171,4
|
|
20231101,133500,56937357,171,171,171,171,0
|
|
20231101,133400,56937357,171,171,171,170,10010
|
|
20231101,133300,55235647,171,171,171,171,11
|
|
20231101,133200,55233766,170,170,170,170,10800
|
|
20231101,133100,53397766,171,171,171,171,0
|
|
20231101,133000,53397766,171,171,171,171,502
|
|
20231101,132900,53311924,171,171,171,171,3
|
|
20231101,132800,53311411,171,171,171,171,0
|
|
20231101,132700,53311411,171,171,171,171,0
|
|
20231101,132600,53311411,171,171,171,171,1
|
|
20231101,132500,53311240,171,171,171,171,0
|
|
20231101,132400,53311240,171,171,171,171,0
|
|
20231101,132300,53311240,171,171,171,171,54
|
|
20231101,132200,53302006,171,171,171,171,2
|
|
20231101,132100,53301664,171,171,171,171,0
|
|
20231101,132000,53301664,171,171,171,171,0
|
|
20231101,131900,53301664,171,171,171,171,58
|
|
20231101,131800,53291746,171,171,171,171,2
|
|
20231101,131700,53291404,171,171,171,171,480
|
|
20231101,131600,53209324,171,171,171,171,0
|
|
20231101,131500,53209324,171,171,171,171,0
|
|
20231101,131400,53209324,171,171,171,171,0
|
|
20231101,131300,53209324,171,171,171,171,0
|
|
20231101,131200,53209324,171,171,171,171,30
|
|
20231101,131100,53204194,171,171,171,171,130
|
|
20231101,131000,53181964,171,171,171,171,1768
|
|
20231101,130900,52879636,171,171,171,171,6
|
|
20231101,130800,52878610,171,171,171,171,2353
|
|
20231101,130700,52476247,170,170,170,170,0
|
|
20231101,130600,52476247,170,170,170,170,22
|
|
20231101,130500,52472507,171,171,171,171,0
|
|
20231101,130400,52472507,171,171,171,171,0
|
|
20231101,130300,52472507,171,171,171,171,21
|
|
20231101,130200,52468916,171,171,171,171,1
|
|
20231101,130100,52468745,170,170,170,170,4000
|
|
20231101,130000,51788745,171,171,171,171,1
|
|
20231101,125900,51788574,171,171,171,171,0
|
|
20231101,125800,51788574,171,171,171,171,0
|
|
20231101,125700,51788574,171,171,171,171,1
|
|
20231101,125600,51788403,171,171,171,171,4
|
|
20231101,125500,51787719,171,171,171,171,131
|
|
20231101,125400,51765318,171,171,171,171,501
|
|
20231101,125300,51679647,171,171,171,171,2
|
|
20231101,125200,51679305,171,171,171,171,0
|
|
20231101,125100,51679305,171,171,171,171,3
|
|
20231101,125000,51678792,171,171,171,171,2
|
|
20231101,124900,51678450,171,171,171,171,2
|
|
20231101,124800,51678108,171,171,171,171,0
|
|
20231101,124700,51678108,171,171,171,171,2
|
|
20231101,124600,51677766,171,171,171,171,9009
|
|
20231101,124500,50137227,171,171,171,171,200
|
|
20231101,124400,50103027,171,171,171,171,34
|
|
20231101,124300,50097213,171,171,171,171,200
|
|
20231101,124200,50063013,171,171,171,171,0
|
|
20231101,124100,50063013,171,171,171,171,15
|
|
20231101,124000,50060448,171,171,171,171,7
|
|
20231101,123900,50059251,171,171,171,171,2
|
|
20231101,123800,50058909,171,171,171,171,4
|
|
20231101,123700,50058225,171,171,171,171,5
|
|
20231101,123600,50057370,171,171,171,171,413
|
|
20231101,123500,49986747,171,171,171,171,2
|
|
20231101,123400,49986405,171,171,171,171,0
|
|
20231101,123300,49986405,171,171,171,171,4
|
|
20231101,123200,49985721,170,171,171,170,581
|
|
20231101,123100,49886948,171,171,171,171,12
|
|
20231101,123000,49884896,171,171,171,171,1
|
|
20231101,122900,49884725,171,171,171,171,0
|
|
20231101,122800,49884725,171,171,171,171,1
|
|
20231101,122700,49884554,171,171,171,171,0
|
|
20231101,122600,49884554,171,171,171,171,0
|
|
20231101,122500,49884554,171,171,171,171,0
|
|
20231101,122400,49884554,171,171,171,171,14
|
|
20231101,122300,49882160,171,171,171,171,1226
|
|
20231101,122200,49672514,171,171,171,171,24
|
|
20231101,122100,49668410,171,171,171,171,0
|
|
20231101,122000,49668410,171,171,171,171,53
|
|
20231101,121900,49659347,171,171,171,171,3
|
|
20231101,121800,49658834,171,171,171,171,358
|
|
20231101,121700,49597616,171,171,171,171,5001
|
|
20231101,121600,48742445,171,171,171,171,10
|
|
20231101,121500,48740735,171,171,171,171,4
|
|
20231101,121400,48740051,171,171,171,171,43
|
|
20231101,121300,48732698,171,171,171,171,322
|
|
20231101,121200,48677636,171,171,171,171,315
|
|
20231101,121100,48623771,171,171,171,171,127
|
|
20231101,121000,48602054,171,171,171,171,0
|
|
20231101,120900,48602054,171,171,171,171,1100
|
|
20231101,120800,48413954,171,171,171,171,0
|
|
20231101,120700,48413954,171,171,171,171,33
|
|
20231101,120600,48408311,171,171,171,171,55
|
|
20231101,120500,48398906,171,171,171,171,0
|
|
20231101,120400,48398906,171,171,171,171,972
|
|
20231101,120300,48232694,171,171,171,171,0
|
|
20231101,120200,48232694,171,171,171,171,21
|
|
20231101,120100,48229103,171,171,171,171,1667
|
|
20231101,120000,47944046,171,171,171,171,0
|
|
20231101,115900,47944046,171,171,171,171,517
|
|
20231101,115800,47855639,170,170,170,170,0
|
|
20231101,115700,47855639,170,170,170,170,0
|
|
20231101,115600,47855639,170,170,170,170,8155
|
|
20231101,115500,46469289,171,171,171,171,0
|
|
20231101,115400,46469289,171,171,171,171,0
|
|
20231101,115300,46469289,171,171,171,171,6201
|
|
20231101,115200,45408918,171,171,171,171,0
|
|
20231101,115100,45408918,171,171,171,171,3315
|
|
20231101,115000,44842053,171,171,171,171,0
|
|
20231101,114900,44842053,171,171,171,171,0
|
|
20231101,114800,44842053,171,171,171,171,0
|
|
20231101,114700,44842053,171,171,171,171,0
|
|
20231101,114600,44842053,171,171,171,171,1
|
|
20231101,114500,44841882,171,171,171,171,1
|
|
20231101,114400,44841711,171,171,171,171,1
|
|
20231101,114300,44841540,171,171,171,171,0
|
|
20231101,114200,44841540,171,171,171,171,0
|
|
20231101,114100,44841540,171,171,171,171,10
|
|
20231101,114000,44839830,171,171,171,171,1207
|
|
20231101,113900,44633433,171,171,171,171,0
|
|
20231101,113800,44633433,171,171,171,171,0
|
|
20231101,113700,44633433,171,171,171,171,381
|
|
20231101,113600,44568282,171,171,171,171,0
|
|
20231101,113500,44568282,171,171,171,171,16
|
|
20231101,113400,44565546,171,171,171,171,4
|
|
20231101,113300,44564862,170,171,171,170,5824
|
|
20231101,113200,43574482,171,171,171,171,0
|
|
20231101,113100,43574482,171,171,171,171,1
|
|
20231101,113000,43574311,170,171,171,170,783
|
|
20231101,112900,43440660,171,171,171,171,13
|
|
20231101,112800,43438437,171,171,171,171,0
|
|
20231101,112700,43438437,171,171,171,171,3
|
|
20231101,112600,43437924,169,172,172,169,41603
|
|
20231101,112500,36390688,172,172,172,172,13
|
|
20231101,112400,36388452,171,172,172,171,6050
|
|
20231101,112300,35353900,172,172,172,172,3
|
|
20231101,112200,35353384,172,172,172,172,1893
|
|
20231101,112100,35027788,172,172,172,172,1
|
|
20231101,112000,35027616,172,172,172,172,1316
|
|
20231101,111900,34801264,172,172,172,172,106
|
|
20231101,111800,34783032,172,172,172,172,1
|
|
20231101,111700,34782860,172,172,172,172,3
|
|
20231101,111600,34782344,172,172,172,172,7
|
|
20231101,111500,34781140,172,172,172,172,290
|
|
20231101,111400,34731260,172,172,172,172,7
|
|
20231101,111300,34730056,172,172,172,172,1
|
|
20231101,111200,34729884,172,172,172,172,0
|
|
20231101,111100,34729884,172,172,172,172,10
|
|
20231101,111000,34728164,172,172,172,172,410
|
|
20231101,110900,34657644,172,172,172,172,7
|
|
20231101,110800,34656440,172,172,172,172,3
|
|
20231101,110700,34655924,172,172,172,172,0
|
|
20231101,110600,34655924,172,172,172,172,0
|
|
20231101,110500,34655924,172,172,172,172,6
|
|
20231101,110400,34654892,172,172,172,172,367
|
|
20231101,110300,34591768,172,170,172,170,10130
|
|
20231101,110200,32866387,171,172,172,171,28367
|
|
20231101,110100,28015410,172,172,172,172,43
|
|
20231101,110000,28008014,172,172,172,172,172
|
|
20231101,105900,27978430,172,172,172,172,31
|
|
20231101,105800,27973098,172,173,173,172,3760
|
|
20231101,105700,27326344,173,173,173,172,3938
|
|
20231101,105600,26649006,172,174,174,172,36550
|
|
20231101,105500,20353397,175,175,175,175,1
|
|
20231101,105400,20353222,175,175,175,175,0
|
|
20231101,105300,20353222,175,175,175,175,0
|
|
20231101,105200,20353222,175,175,175,175,0
|
|
20231101,105100,20353222,175,175,175,175,0
|
|
20231101,105000,20353222,175,175,175,175,1
|
|
20231101,104900,20353047,175,175,175,175,0
|
|
20231101,104800,20353047,175,175,175,175,0
|
|
20231101,104700,20353047,175,175,175,175,4
|
|
20231101,104600,20352347,175,175,175,175,1
|
|
20231101,104500,20352172,175,175,175,175,3
|
|
20231101,104400,20351647,175,175,175,175,2
|
|
20231101,104300,20351297,175,175,175,175,5
|
|
20231101,104200,20350422,175,175,175,175,7
|
|
20231101,104100,20349197,175,175,175,175,0
|
|
20231101,104000,20349197,175,174,175,174,20006
|
|
20231101,103900,16859234,174,174,174,174,2
|
|
20231101,103800,16858886,174,174,174,174,5
|
|
20231101,103700,16858016,174,174,174,174,5
|
|
20231101,103600,16857146,174,174,174,174,21
|
|
20231101,103500,16853492,174,174,174,174,18
|
|
20231101,103400,16850360,174,174,174,174,10
|
|
20231101,103300,16848620,174,174,174,174,2
|
|
20231101,103200,16848272,174,174,174,174,7
|
|
20231101,103100,16847054,174,174,174,174,0
|
|
20231101,103000,16847054,174,174,174,174,0
|
|
20231101,102900,16847054,174,174,174,174,1
|
|
20231101,102800,16846880,174,174,174,174,10
|
|
20231101,102700,16845140,172,174,174,172,17341
|
|
20231101,102600,13850927,174,174,174,174,1000
|
|
20231101,102500,13676927,175,175,175,175,9
|
|
20231101,102400,13675352,175,175,175,175,0
|
|
20231101,102300,13675352,175,175,175,175,2
|
|
20231101,102200,13675002,175,175,175,175,0
|
|
20231101,102100,13675002,175,175,175,175,27
|
|
20231101,102000,13670277,175,175,175,175,3
|
|
20231101,101900,13669752,175,175,175,175,1
|
|
20231101,101800,13669577,175,175,175,175,6
|
|
20231101,101700,13668527,175,175,175,175,5
|
|
20231101,101600,13667652,175,175,175,175,20
|
|
20231101,101500,13664152,175,175,175,175,259
|
|
20231101,101400,13618827,175,175,175,175,21
|
|
20231101,101300,13615152,175,175,175,175,160
|
|
20231101,101200,13587152,175,175,175,175,8
|
|
20231101,101100,13585752,175,175,175,175,0
|
|
20231101,101000,13585752,175,175,175,175,80
|
|
20231101,100900,13571752,175,175,175,175,9070
|
|
20231101,100800,11984502,175,175,175,175,47
|
|
20231101,100700,11976277,175,175,175,175,2
|
|
20231101,100600,11975927,175,175,175,175,0
|
|
20231101,100500,11975927,175,175,175,175,1
|
|
20231101,100400,11975752,173,173,173,173,0
|
|
20231101,100300,11975752,173,174,174,173,5193
|
|
20231101,100200,11074045,174,175,175,174,375
|
|
20231101,100100,11008737,175,175,175,174,174
|
|
20231101,100000,10978437,175,175,176,174,4652
|
|
20231101,095900,10168619,176,176,176,176,2
|
|
20231101,095800,10168267,176,175,176,175,51
|
|
20231101,095700,10159320,175,175,175,175,300
|
|
20231101,095600,10106820,176,176,176,176,31
|
|
20231101,095500,10101364,176,176,176,176,9
|
|
20231101,095400,10099780,176,176,176,176,10
|
|
20231101,095300,10098020,176,176,176,176,50
|
|
20231101,095200,10089220,176,176,176,176,0
|
|
20231101,095100,10089220,176,176,176,176,0
|
|
20231101,095000,10089220,176,176,176,176,20
|
|
20231101,094900,10085700,176,176,176,176,0
|
|
20231101,094800,10085700,176,176,176,176,70
|
|
20231101,094700,10073380,176,176,176,176,9
|
|
20231101,094600,10071796,176,176,176,176,0
|
|
20231101,094500,10071796,176,176,176,176,122
|
|
20231101,094400,10050324,177,177,177,176,618
|
|
20231101,094300,9941019,177,177,177,176,1058
|
|
20231101,094200,9754799,177,177,177,177,0
|
|
20231101,094100,9754799,177,176,177,176,15293
|
|
20231101,094000,7063227,176,176,176,176,2
|
|
20231101,093900,7062875,176,176,176,176,169
|
|
20231101,093800,7033131,176,176,176,175,98
|
|
20231101,093700,7015884,176,176,176,176,23
|
|
20231101,093600,7011836,176,176,176,176,11
|
|
20231101,093500,7009900,176,176,176,176,30
|
|
20231101,093400,7004620,176,176,176,176,33
|
|
20231101,093300,6998812,176,176,176,176,14
|
|
20231101,093200,6996348,176,176,176,176,6
|
|
20231101,093100,6995292,176,175,176,175,1660
|
|
20231101,093000,6704202,175,175,175,175,111
|
|
20231101,092900,6684777,174,175,175,172,13860
|
|
20231101,092800,4284777,175,175,175,175,97
|
|
20231101,092700,4267802,175,176,176,175,2155
|
|
20231101,092600,3890667,176,176,176,176,10
|
|
20231101,092500,3888907,176,176,176,176,10
|
|
20231101,092400,3887147,176,176,176,176,57
|
|
20231101,092300,3877115,176,176,176,176,9
|
|
20231101,092200,3875531,176,176,176,176,4
|
|
20231101,092100,3874827,176,176,176,176,10
|
|
20231101,092000,3873067,176,176,176,176,4
|
|
20231101,091900,3872363,176,176,176,176,86
|
|
20231101,091800,3857227,176,176,176,176,5
|
|
20231101,091700,3856347,176,176,176,176,100
|
|
20231101,091600,3838747,176,176,176,176,191
|
|
20231101,091500,3805131,176,176,176,176,925
|
|
20231101,091400,3642331,176,176,176,175,105
|
|
20231101,091300,3623852,176,176,176,176,200
|
|
20231101,091200,3588652,176,176,176,175,4119
|
|
20231101,091100,2865457,176,176,176,176,33
|
|
20231101,091000,2859649,176,176,176,176,2
|
|
20231101,090900,2859297,176,176,176,176,199
|
|
20231101,090800,2824273,176,176,176,176,76
|
|
20231101,090700,2810897,176,176,176,176,126
|
|
20231101,090600,2788721,176,176,176,176,1290
|
|
20231101,090500,2561681,176,176,176,176,99
|
|
20231101,090400,2544257,176,176,176,176,222
|
|
20231101,090300,2505185,176,176,176,176,91
|
|
20231101,090200,2489169,175,175,176,175,437
|
|
20231101,090100,2412693,176,177,177,175,6931
|
|
20231101,090000,1199073,179,179,179,177,6707
|