658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,195500,129607980,163,163,163,163,33968
|
|
20231103,195400,129607980,163,163,163,163,0
|
|
20231103,195300,129607980,163,163,163,163,0
|
|
20231103,195200,129607980,163,163,163,163,0
|
|
20231103,195100,129607980,163,163,163,163,0
|
|
20231103,195000,129607980,163,163,163,163,0
|
|
20231103,194900,129607980,163,163,163,163,0
|
|
20231103,194800,129607980,163,163,163,163,0
|
|
20231103,194700,129607980,163,163,163,163,0
|
|
20231103,194600,129607980,163,163,163,163,0
|
|
20231103,194500,129607980,163,163,163,163,0
|
|
20231103,194400,129607980,163,163,163,163,0
|
|
20231103,194300,129607980,163,163,163,163,0
|
|
20231103,194200,129607980,163,163,163,163,0
|
|
20231103,194100,129607980,163,163,163,163,0
|
|
20231103,194000,129607980,163,163,163,163,0
|
|
20231103,193900,129607980,163,163,163,163,0
|
|
20231103,193800,129607980,163,163,163,163,0
|
|
20231103,193700,129607980,163,163,163,163,0
|
|
20231103,193600,129607980,163,163,163,163,0
|
|
20231103,193500,129607980,163,163,163,163,0
|
|
20231103,193400,129607980,163,163,163,163,0
|
|
20231103,193300,129607980,163,163,163,163,0
|
|
20231103,193200,129607980,163,163,163,163,0
|
|
20231103,193100,129607980,163,163,163,163,0
|
|
20231103,193000,129607980,163,163,163,163,0
|
|
20231103,192900,129607980,163,163,163,163,0
|
|
20231103,192800,129607980,163,163,163,163,0
|
|
20231103,192700,129607980,163,163,163,163,0
|
|
20231103,192600,129607980,163,163,163,163,0
|
|
20231103,192500,129607980,163,163,163,163,33968
|
|
20231103,192400,129607980,163,163,163,163,0
|
|
20231103,192300,129607980,163,163,163,163,0
|
|
20231103,192200,129607980,163,163,163,163,0
|
|
20231103,192100,129607980,163,163,163,163,0
|
|
20231103,192000,129607980,163,163,163,163,0
|
|
20231103,191900,129607980,163,163,163,163,0
|
|
20231103,191800,129607980,163,163,163,163,0
|
|
20231103,191700,129607980,163,163,163,163,0
|
|
20231103,191600,129607980,163,163,163,163,0
|
|
20231103,191500,129607980,163,163,163,163,0
|
|
20231103,191400,129607980,163,163,163,163,0
|
|
20231103,191300,129607980,163,163,163,163,0
|
|
20231103,191200,129607980,163,163,163,163,0
|
|
20231103,191100,129607980,163,163,163,163,0
|
|
20231103,191000,129607980,163,163,163,163,0
|
|
20231103,190900,129607980,163,163,163,163,0
|
|
20231103,190800,129607980,163,163,163,163,0
|
|
20231103,190700,129607980,163,163,163,163,0
|
|
20231103,190600,129607980,163,163,163,163,0
|
|
20231103,190500,129607980,163,163,163,163,0
|
|
20231103,190400,129607980,163,163,163,163,0
|
|
20231103,190300,129607980,163,163,163,163,0
|
|
20231103,190200,129607980,163,163,163,163,0
|
|
20231103,190100,129607980,163,163,163,163,0
|
|
20231103,190000,129607980,163,163,163,163,0
|
|
20231103,185900,129607980,163,163,163,163,0
|
|
20231103,185800,129607980,163,163,163,163,0
|
|
20231103,185700,129607980,163,163,163,163,0
|
|
20231103,185600,129607980,163,163,163,163,0
|
|
20231103,185500,129607980,163,163,163,163,33968
|
|
20231103,185400,129607980,163,163,163,163,0
|
|
20231103,185300,129607980,163,163,163,163,0
|
|
20231103,185200,129607980,163,163,163,163,0
|
|
20231103,185100,129607980,163,163,163,163,0
|
|
20231103,185000,129607980,163,163,163,163,0
|
|
20231103,184900,129607980,163,163,163,163,0
|
|
20231103,184800,129607980,163,163,163,163,0
|
|
20231103,184700,129607980,163,163,163,163,0
|
|
20231103,184600,129607980,163,163,163,163,0
|
|
20231103,184500,129607980,163,163,163,163,0
|
|
20231103,184400,129607980,163,163,163,163,0
|
|
20231103,184300,129607980,163,163,163,163,0
|
|
20231103,184200,129607980,163,163,163,163,0
|
|
20231103,184100,129607980,163,163,163,163,0
|
|
20231103,184000,129607980,163,163,163,163,0
|
|
20231103,183900,129607980,163,163,163,163,0
|
|
20231103,183800,129607980,163,163,163,163,0
|
|
20231103,183700,129607980,163,163,163,163,0
|
|
20231103,183600,129607980,163,163,163,163,0
|
|
20231103,183500,129607980,163,163,163,163,0
|
|
20231103,183400,129607980,163,163,163,163,0
|
|
20231103,183300,129607980,163,163,163,163,0
|
|
20231103,183200,129607980,163,163,163,163,0
|
|
20231103,183100,129607980,163,163,163,163,0
|
|
20231103,183000,129607980,163,163,163,163,0
|
|
20231103,182900,129607980,163,163,163,163,0
|
|
20231103,182800,129607980,163,163,163,163,0
|
|
20231103,182700,129607980,163,163,163,163,0
|
|
20231103,182600,129607980,163,163,163,163,0
|
|
20231103,182500,129607980,163,163,163,163,33968
|
|
20231103,182400,129607980,163,163,163,163,0
|
|
20231103,182300,129607980,163,163,163,163,0
|
|
20231103,182200,129607980,163,163,163,163,0
|
|
20231103,182100,129607980,163,163,163,163,0
|
|
20231103,182000,129607980,163,163,163,163,0
|
|
20231103,181900,129607980,163,163,163,163,0
|
|
20231103,181800,129607980,163,163,163,163,0
|
|
20231103,181700,129607980,163,163,163,163,0
|
|
20231103,181600,129607980,163,163,163,163,0
|
|
20231103,181500,129607980,163,163,163,163,0
|
|
20231103,181400,129607980,163,163,163,163,0
|
|
20231103,181300,129607980,163,163,163,163,0
|
|
20231103,181200,129607980,163,163,163,163,0
|
|
20231103,181100,129607980,163,163,163,163,0
|
|
20231103,181000,129607980,163,163,163,163,0
|
|
20231103,180900,129607980,163,163,163,163,0
|
|
20231103,180800,129607980,163,163,163,163,0
|
|
20231103,180700,129607980,163,163,163,163,0
|
|
20231103,180600,129607980,163,163,163,163,0
|
|
20231103,180500,129607980,163,163,163,163,0
|
|
20231103,180400,129607980,163,163,163,163,0
|
|
20231103,180300,129607980,163,163,163,163,0
|
|
20231103,180200,129607980,163,163,163,163,0
|
|
20231103,180100,129607980,163,163,163,163,0
|
|
20231103,180000,129607980,163,163,163,163,0
|
|
20231103,175900,129607980,163,163,163,163,0
|
|
20231103,175800,129607980,163,163,163,163,0
|
|
20231103,175700,129607980,163,163,163,163,0
|
|
20231103,175600,129607980,163,163,163,163,0
|
|
20231103,175500,129607980,163,163,163,163,33968
|
|
20231103,175400,129607980,163,163,163,163,0
|
|
20231103,175300,129607980,163,163,163,163,0
|
|
20231103,175200,129607980,163,163,163,163,0
|
|
20231103,175100,129607980,163,163,163,163,0
|
|
20231103,175000,129607980,163,163,163,163,0
|
|
20231103,174900,129607980,163,163,163,163,0
|
|
20231103,174800,129607980,163,163,163,163,0
|
|
20231103,174700,129607980,163,163,163,163,0
|
|
20231103,174600,129607980,163,163,163,163,0
|
|
20231103,174500,129607980,163,163,163,163,0
|
|
20231103,174400,129607980,163,163,163,163,0
|
|
20231103,174300,129607980,163,163,163,163,0
|
|
20231103,174200,129607980,163,163,163,163,0
|
|
20231103,174100,129607980,163,163,163,163,0
|
|
20231103,174000,129607980,163,163,163,163,0
|
|
20231103,173900,129607980,163,163,163,163,0
|
|
20231103,173800,129607980,163,163,163,163,0
|
|
20231103,173700,129607980,163,163,163,163,0
|
|
20231103,173600,129607980,163,163,163,163,0
|
|
20231103,173500,129607980,163,163,163,163,0
|
|
20231103,173400,129607980,163,163,163,163,0
|
|
20231103,173300,129607980,163,163,163,163,0
|
|
20231103,173200,129607980,163,163,163,163,0
|
|
20231103,173100,129607980,163,163,163,163,0
|
|
20231103,173000,129607980,163,163,163,163,0
|
|
20231103,172900,129607980,163,163,163,163,0
|
|
20231103,172800,129607980,163,163,163,163,0
|
|
20231103,172700,129607980,163,163,163,163,0
|
|
20231103,172600,129607980,163,163,163,163,0
|
|
20231103,172500,129607980,163,163,163,163,33968
|
|
20231103,172400,129607980,163,163,163,163,0
|
|
20231103,172300,129607980,163,163,163,163,0
|
|
20231103,172200,129607980,163,163,163,163,0
|
|
20231103,172100,129607980,163,163,163,163,0
|
|
20231103,172000,129607980,163,163,163,163,0
|
|
20231103,171900,129607980,163,163,163,163,0
|
|
20231103,171800,129607980,163,163,163,163,0
|
|
20231103,171700,129607980,163,163,163,163,0
|
|
20231103,171600,129607980,163,163,163,163,0
|
|
20231103,171500,129607980,163,163,163,163,0
|
|
20231103,171400,129607980,163,163,163,163,0
|
|
20231103,171300,129607980,163,163,163,163,0
|
|
20231103,171200,129607980,163,163,163,163,0
|
|
20231103,171100,129607980,163,163,163,163,0
|
|
20231103,171000,129607980,163,163,163,163,0
|
|
20231103,170900,129607980,163,163,163,163,0
|
|
20231103,170800,129607980,163,163,163,163,0
|
|
20231103,170700,129607980,163,163,163,163,0
|
|
20231103,170600,129607980,163,163,163,163,0
|
|
20231103,170500,129607980,163,163,163,163,0
|
|
20231103,170400,129607980,163,163,163,163,0
|
|
20231103,170300,129607980,163,163,163,163,0
|
|
20231103,170200,129607980,163,163,163,163,0
|
|
20231103,170100,129607980,163,163,163,163,0
|
|
20231103,170000,129607980,163,163,163,163,0
|
|
20231103,165900,129607980,163,163,163,163,0
|
|
20231103,165800,129607980,163,163,163,163,0
|
|
20231103,165700,129607980,163,163,163,163,0
|
|
20231103,165600,129607980,163,163,163,163,0
|
|
20231103,165500,129607980,163,163,163,163,33968
|
|
20231103,165400,129607980,163,163,163,163,0
|
|
20231103,165300,129607980,163,163,163,163,0
|
|
20231103,165200,129607980,163,163,163,163,0
|
|
20231103,165100,129607980,163,163,163,163,0
|
|
20231103,165000,129607980,163,163,163,163,0
|
|
20231103,164900,129607980,163,163,163,163,0
|
|
20231103,164800,129607980,163,163,163,163,0
|
|
20231103,164700,129607980,163,163,163,163,0
|
|
20231103,164600,129607980,163,163,163,163,0
|
|
20231103,164500,129607980,163,163,163,163,0
|
|
20231103,164400,129607980,163,163,163,163,0
|
|
20231103,164300,129607980,163,163,163,163,0
|
|
20231103,164200,129607980,163,163,163,163,0
|
|
20231103,164100,129607980,163,163,163,163,0
|
|
20231103,164000,129607980,163,163,163,163,0
|
|
20231103,163900,129607980,163,163,163,163,0
|
|
20231103,163800,129607980,163,163,163,163,0
|
|
20231103,163700,129607980,163,163,163,163,0
|
|
20231103,163600,129607980,163,163,163,163,0
|
|
20231103,163500,129607980,163,163,163,163,0
|
|
20231103,163400,129607980,163,163,163,163,0
|
|
20231103,163300,129607980,163,163,163,163,0
|
|
20231103,163200,129607980,163,163,163,163,0
|
|
20231103,163100,129607980,163,163,163,163,0
|
|
20231103,163000,129607980,163,163,163,163,0
|
|
20231103,162900,129607980,163,163,163,163,0
|
|
20231103,162800,129607980,163,163,163,163,0
|
|
20231103,162700,129607980,163,163,163,163,0
|
|
20231103,162600,129607980,163,163,163,163,0
|
|
20231103,162500,129607980,163,163,163,163,33968
|
|
20231103,162400,129607980,163,163,163,163,0
|
|
20231103,162300,129607980,163,163,163,163,0
|
|
20231103,162200,129607980,163,163,163,163,0
|
|
20231103,162100,129607980,163,163,163,163,0
|
|
20231103,162000,129607980,163,163,163,163,0
|
|
20231103,161900,129607980,163,163,163,163,0
|
|
20231103,161800,129607980,163,163,163,163,0
|
|
20231103,161700,129607980,163,163,163,163,0
|
|
20231103,161600,129607980,163,163,163,163,0
|
|
20231103,161500,129607980,163,163,163,163,0
|
|
20231103,161400,129607980,163,163,163,163,0
|
|
20231103,161300,129607980,163,163,163,163,0
|
|
20231103,161200,129607980,163,163,163,163,0
|
|
20231103,161100,129607980,163,163,163,163,0
|
|
20231103,161000,129607980,163,163,163,163,0
|
|
20231103,160900,129607980,163,163,163,163,0
|
|
20231103,160800,129607980,163,163,163,163,0
|
|
20231103,160700,129607980,163,163,163,163,0
|
|
20231103,160600,129607980,163,163,163,163,0
|
|
20231103,160500,129607980,163,163,163,163,0
|
|
20231103,160400,129607980,163,163,163,163,0
|
|
20231103,160300,129607980,163,163,163,163,0
|
|
20231103,160200,129607980,163,163,163,163,0
|
|
20231103,160100,129607980,163,163,163,163,0
|
|
20231103,160000,129607980,163,163,163,163,0
|
|
20231103,155900,129607980,163,163,163,163,0
|
|
20231103,155800,129607980,163,163,163,163,0
|
|
20231103,155700,129607980,163,163,163,163,0
|
|
20231103,155600,129607980,163,163,163,163,0
|
|
20231103,155500,129607980,163,163,163,163,33968
|
|
20231103,155400,129607980,163,163,163,163,0
|
|
20231103,155300,129607980,163,163,163,163,0
|
|
20231103,155200,129607980,163,163,163,163,0
|
|
20231103,155100,129607980,163,163,163,163,0
|
|
20231103,155000,129607980,163,163,163,163,0
|
|
20231103,154900,129607980,163,163,163,163,0
|
|
20231103,154800,129607980,163,163,163,163,0
|
|
20231103,154700,129607980,163,163,163,163,0
|
|
20231103,154600,129607980,163,163,163,163,0
|
|
20231103,154500,129607980,163,163,163,163,0
|
|
20231103,154400,129607980,163,163,163,163,0
|
|
20231103,154300,129607980,163,163,163,163,0
|
|
20231103,154200,129607980,163,163,163,163,0
|
|
20231103,154100,129607980,163,163,163,163,0
|
|
20231103,154000,129607980,163,163,163,163,0
|
|
20231103,153900,129607980,163,163,163,163,0
|
|
20231103,153800,129607980,163,163,163,163,0
|
|
20231103,153700,129607980,163,163,163,163,0
|
|
20231103,153600,129607980,163,163,163,163,0
|
|
20231103,153500,129607980,163,163,163,163,0
|
|
20231103,153400,129607980,163,163,163,163,0
|
|
20231103,153300,129607980,163,163,163,163,0
|
|
20231103,153200,129607980,163,163,163,163,0
|
|
20231103,153100,129607980,163,163,163,163,0
|
|
20231103,153000,129607980,163,163,163,163,33968
|
|
20231103,152900,124071196,164,164,164,164,0
|
|
20231103,152800,124071196,164,164,164,164,0
|
|
20231103,152700,124071196,164,164,164,164,0
|
|
20231103,152600,124071196,164,164,164,164,0
|
|
20231103,152500,124071196,164,164,164,164,0
|
|
20231103,152400,124071196,164,164,164,164,0
|
|
20231103,152300,124071196,164,164,164,164,0
|
|
20231103,152200,124071196,164,164,164,164,0
|
|
20231103,152100,124071196,164,164,164,164,0
|
|
20231103,152000,124071196,164,164,164,164,0
|
|
20231103,151900,124071196,164,164,164,163,108
|
|
20231103,151800,124053487,163,163,164,163,242
|
|
20231103,151700,124013830,165,164,165,163,470
|
|
20231103,151600,123936660,164,164,164,163,3152
|
|
20231103,151500,123420393,164,164,164,164,3412
|
|
20231103,151400,122860825,164,164,165,164,2202
|
|
20231103,151300,122499689,165,165,165,164,2585
|
|
20231103,151200,122073663,165,165,165,165,543
|
|
20231103,151100,121984068,165,166,166,165,65
|
|
20231103,151000,121973340,166,165,166,165,21
|
|
20231103,150900,121969873,165,166,166,165,303
|
|
20231103,150800,121919875,165,165,166,165,6002
|
|
20231103,150700,120929543,166,165,166,165,8
|
|
20231103,150600,120928220,166,166,166,166,19
|
|
20231103,150500,120925066,166,165,166,165,7186
|
|
20231103,150400,119739373,165,165,165,165,5
|
|
20231103,150300,119738548,165,165,165,165,0
|
|
20231103,150200,119738548,165,165,165,165,0
|
|
20231103,150100,119738548,165,165,165,165,0
|
|
20231103,150000,119738548,165,165,165,165,0
|
|
20231103,145900,119738548,165,165,165,165,10
|
|
20231103,145800,119736898,165,165,165,165,4
|
|
20231103,145700,119736238,165,165,165,165,6
|
|
20231103,145600,119735248,165,165,165,165,6
|
|
20231103,145500,119734258,165,165,165,165,3
|
|
20231103,145400,119733763,165,165,165,165,10
|
|
20231103,145300,119732113,165,165,165,165,11
|
|
20231103,145200,119730298,165,165,165,165,4
|
|
20231103,145100,119729638,165,165,165,165,284
|
|
20231103,145000,119682778,165,165,165,165,12
|
|
20231103,144900,119680798,165,165,165,165,10
|
|
20231103,144800,119679148,165,165,165,164,20011
|
|
20231103,144700,116397334,164,164,164,164,2
|
|
20231103,144600,116397006,165,165,165,165,10
|
|
20231103,144500,116395356,165,165,165,165,305
|
|
20231103,144400,116345031,165,165,165,165,55
|
|
20231103,144300,116335956,165,165,165,165,100
|
|
20231103,144200,116319456,164,164,164,164,1
|
|
20231103,144100,116319292,165,165,165,165,0
|
|
20231103,144000,116319292,165,165,165,165,200
|
|
20231103,143900,116286292,164,164,164,164,0
|
|
20231103,143800,116286292,164,164,164,164,1
|
|
20231103,143700,116286128,165,165,165,165,15
|
|
20231103,143600,116283653,165,165,165,165,0
|
|
20231103,143500,116283653,165,165,165,165,0
|
|
20231103,143400,116283653,165,165,165,165,8
|
|
20231103,143300,116282333,165,165,165,165,0
|
|
20231103,143200,116282333,165,165,165,164,28
|
|
20231103,143100,116277714,165,165,165,165,9
|
|
20231103,143000,116276229,165,165,165,165,31
|
|
20231103,142900,116271114,165,165,165,165,11332
|
|
20231103,142800,114401334,165,165,165,164,1031
|
|
20231103,142700,114231221,165,165,165,165,8
|
|
20231103,142600,114229901,165,165,165,165,2
|
|
20231103,142500,114229571,165,165,165,165,20
|
|
20231103,142400,114226271,165,165,165,164,15
|
|
20231103,142300,114223797,165,165,165,165,526
|
|
20231103,142200,114137007,165,165,165,165,7
|
|
20231103,142100,114135852,165,165,165,165,10
|
|
20231103,142000,114134202,165,165,165,165,23
|
|
20231103,141900,114130407,165,165,165,165,132
|
|
20231103,141800,114108627,165,165,165,165,0
|
|
20231103,141700,114108627,165,165,165,165,18
|
|
20231103,141600,114105657,165,165,165,165,162
|
|
20231103,141500,114078927,165,165,165,165,38
|
|
20231103,141400,114072657,165,165,165,165,0
|
|
20231103,141300,114072657,165,165,165,165,2
|
|
20231103,141200,114072327,165,165,165,165,12
|
|
20231103,141100,114070347,164,165,165,164,12
|
|
20231103,141000,114068374,164,164,164,164,0
|
|
20231103,140900,114068374,164,165,165,164,7
|
|
20231103,140800,114067223,164,164,164,164,3
|
|
20231103,140700,114066731,165,165,165,164,13
|
|
20231103,140600,114064592,164,164,165,164,7
|
|
20231103,140500,114063442,165,164,165,164,482
|
|
20231103,140400,113984393,164,165,165,164,2
|
|
20231103,140300,113984064,165,165,165,165,10
|
|
20231103,140200,113982414,165,165,165,165,1
|
|
20231103,140100,113982249,165,165,165,165,6
|
|
20231103,140000,113981259,165,165,165,165,3
|
|
20231103,135900,113980764,165,165,165,165,3058
|
|
20231103,135800,113476194,165,165,165,165,2
|
|
20231103,135700,113475864,165,165,165,165,698
|
|
20231103,135600,113360694,165,165,165,165,702
|
|
20231103,135500,113244864,164,165,165,164,15
|
|
20231103,135400,113242399,165,165,165,165,5156
|
|
20231103,135300,112391659,165,165,165,165,9
|
|
20231103,135200,112390174,165,164,165,164,3
|
|
20231103,135100,112389680,165,165,165,163,4
|
|
20231103,135000,112389022,163,163,163,163,382
|
|
20231103,134900,112326756,165,165,165,163,6
|
|
20231103,134800,112325768,164,165,165,164,396
|
|
20231103,134700,112260820,165,165,165,165,2
|
|
20231103,134600,112260490,165,165,165,165,1
|
|
20231103,134500,112260325,165,165,165,165,2
|
|
20231103,134400,112259995,165,165,165,165,12
|
|
20231103,134300,112258015,164,165,165,164,355
|
|
20231103,134200,112199441,165,165,165,165,217
|
|
20231103,134100,112163636,164,164,164,164,0
|
|
20231103,134000,112163636,164,164,164,164,8
|
|
20231103,133900,112162324,164,164,165,163,30002
|
|
20231103,133800,107271827,163,163,165,163,25
|
|
20231103,133700,107267730,164,164,164,164,3701
|
|
20231103,133600,106660766,165,165,165,165,0
|
|
20231103,133500,106660766,165,165,165,165,12
|
|
20231103,133400,106658786,165,164,165,164,1177
|
|
20231103,133300,106465757,165,165,165,165,1
|
|
20231103,133200,106465592,165,165,165,165,45
|
|
20231103,133100,106458167,165,165,165,165,2
|
|
20231103,133000,106457837,165,165,165,165,305
|
|
20231103,132900,106407512,165,165,165,165,7
|
|
20231103,132800,106406357,165,165,165,165,6
|
|
20231103,132700,106405367,165,164,165,164,119
|
|
20231103,132600,106385733,165,165,165,165,0
|
|
20231103,132500,106385733,165,165,165,165,0
|
|
20231103,132400,106385733,165,165,165,165,2504
|
|
20231103,132300,105972573,164,164,164,164,34
|
|
20231103,132200,105966997,165,165,165,165,0
|
|
20231103,132100,105966997,165,165,165,165,2
|
|
20231103,132000,105966667,164,164,164,164,0
|
|
20231103,131900,105966667,164,164,164,164,1
|
|
20231103,131800,105966503,164,164,164,164,0
|
|
20231103,131700,105966503,164,164,164,164,1
|
|
20231103,131600,105966339,165,165,165,164,3
|
|
20231103,131500,105965845,164,165,165,164,2
|
|
20231103,131400,105965516,165,165,165,165,1
|
|
20231103,131300,105965351,165,165,165,165,6
|
|
20231103,131200,105964361,165,165,165,165,0
|
|
20231103,131100,105964361,165,165,165,165,0
|
|
20231103,131000,105964361,165,165,165,165,0
|
|
20231103,130900,105964361,165,165,165,165,0
|
|
20231103,130800,105964361,165,165,165,165,3
|
|
20231103,130700,105963866,165,165,165,165,4
|
|
20231103,130600,105963206,165,165,165,165,9
|
|
20231103,130500,105961721,165,165,165,165,11
|
|
20231103,130400,105959906,165,165,165,165,6840
|
|
20231103,130300,104831306,165,165,165,165,6
|
|
20231103,130200,104830316,165,165,165,165,2
|
|
20231103,130100,104829986,165,165,165,165,42
|
|
20231103,130000,104823056,165,165,165,165,8
|
|
20231103,125900,104821736,165,165,165,165,2
|
|
20231103,125800,104821406,165,165,165,165,1
|
|
20231103,125700,104821241,164,165,165,164,2408
|
|
20231103,125600,104423922,165,165,165,165,3
|
|
20231103,125500,104423427,165,165,165,165,7
|
|
20231103,125400,104422272,165,165,165,165,3
|
|
20231103,125300,104421777,165,165,165,165,22
|
|
20231103,125200,104418147,165,165,165,165,24
|
|
20231103,125100,104414187,165,165,165,165,0
|
|
20231103,125000,104414187,165,165,165,165,0
|
|
20231103,124900,104414187,165,165,165,165,0
|
|
20231103,124800,104414187,165,165,165,165,2
|
|
20231103,124700,104413857,165,164,165,164,271
|
|
20231103,124600,104369411,164,164,164,163,102
|
|
20231103,124500,104352684,164,164,164,163,438
|
|
20231103,124400,104280859,165,165,165,165,62
|
|
20231103,124300,104270629,165,165,165,164,74
|
|
20231103,124200,104258425,165,166,166,164,40124
|
|
20231103,124100,97662398,166,166,166,166,10
|
|
20231103,124000,97660738,166,166,166,166,0
|
|
20231103,123900,97660738,166,166,166,166,1204
|
|
20231103,123800,97460874,166,166,166,166,0
|
|
20231103,123700,97460874,166,165,166,165,402
|
|
20231103,123600,97394542,165,165,165,165,1
|
|
20231103,123500,97394377,166,166,166,166,103
|
|
20231103,123400,97377279,165,165,166,165,12
|
|
20231103,123300,97375293,166,166,166,166,0
|
|
20231103,123200,97375293,166,166,166,166,0
|
|
20231103,123100,97375293,166,166,166,166,0
|
|
20231103,123000,97375293,166,166,166,166,10
|
|
20231103,122900,97373633,166,166,166,166,300
|
|
20231103,122800,97323833,166,166,166,166,0
|
|
20231103,122700,97323833,166,166,166,166,0
|
|
20231103,122600,97323833,166,166,166,166,500
|
|
20231103,122500,97240833,166,166,166,166,3
|
|
20231103,122400,97240335,166,166,166,166,0
|
|
20231103,122300,97240335,166,166,166,166,0
|
|
20231103,122200,97240335,166,166,166,166,0
|
|
20231103,122100,97240335,166,166,166,166,109
|
|
20231103,122000,97222241,166,166,166,166,2
|
|
20231103,121900,97221909,165,165,165,165,1
|
|
20231103,121800,97221744,166,166,166,166,0
|
|
20231103,121700,97221744,166,166,166,166,0
|
|
20231103,121600,97221744,166,166,166,166,0
|
|
20231103,121500,97221744,166,166,166,166,0
|
|
20231103,121400,97221744,166,166,166,164,35
|
|
20231103,121300,97215936,164,164,165,164,12127
|
|
20231103,121200,95214984,165,166,166,165,32620
|
|
20231103,121100,89822781,167,167,167,167,0
|
|
20231103,121000,89822781,167,167,167,167,0
|
|
20231103,120900,89822781,167,167,167,167,0
|
|
20231103,120800,89822781,167,167,167,167,20
|
|
20231103,120700,89819441,166,166,166,166,0
|
|
20231103,120600,89819441,166,166,166,166,10000
|
|
20231103,120500,88159441,167,167,167,167,1100
|
|
20231103,120400,87975741,168,168,168,168,0
|
|
20231103,120300,87975741,168,168,168,168,0
|
|
20231103,120200,87975741,168,168,168,168,1
|
|
20231103,120100,87975573,166,166,166,166,0
|
|
20231103,120000,87975573,166,166,166,166,0
|
|
20231103,115900,87975573,166,166,166,166,0
|
|
20231103,115800,87975573,166,166,166,166,0
|
|
20231103,115700,87975573,166,166,166,166,439
|
|
20231103,115600,87902699,168,168,168,168,49
|
|
20231103,115500,87894467,168,168,168,168,0
|
|
20231103,115400,87894467,168,168,168,168,0
|
|
20231103,115300,87894467,168,168,168,168,0
|
|
20231103,115200,87894467,168,168,168,168,0
|
|
20231103,115100,87894467,168,168,168,168,0
|
|
20231103,115000,87894467,168,168,168,168,0
|
|
20231103,114900,87894467,168,168,168,168,0
|
|
20231103,114800,87894467,168,168,168,168,100
|
|
20231103,114700,87877667,168,168,168,168,5
|
|
20231103,114600,87876827,168,167,168,167,56
|
|
20231103,114500,87867460,167,167,167,167,0
|
|
20231103,114400,87867460,167,167,167,167,2000
|
|
20231103,114300,87533460,167,167,167,167,0
|
|
20231103,114200,87533460,167,167,167,167,0
|
|
20231103,114100,87533460,167,167,167,167,10
|
|
20231103,114000,87531790,167,167,167,167,0
|
|
20231103,113900,87531790,167,167,167,167,0
|
|
20231103,113800,87531790,167,167,167,167,0
|
|
20231103,113700,87531790,167,167,167,167,0
|
|
20231103,113600,87531790,167,167,167,167,0
|
|
20231103,113500,87531790,167,167,167,167,32813
|
|
20231103,113400,82052019,167,167,167,167,9
|
|
20231103,113300,82050516,167,167,167,167,2831
|
|
20231103,113200,81577739,167,167,167,167,0
|
|
20231103,113100,81577739,167,167,167,167,0
|
|
20231103,113000,81577739,167,167,167,167,5001
|
|
20231103,112900,80742572,167,167,167,167,32
|
|
20231103,112800,80737228,167,167,167,167,65
|
|
20231103,112700,80726373,167,167,167,167,873
|
|
20231103,112600,80580582,167,167,167,167,10
|
|
20231103,112500,80578912,167,167,167,167,0
|
|
20231103,112400,80578912,167,167,167,167,3
|
|
20231103,112300,80578411,167,167,167,167,0
|
|
20231103,112200,80578411,167,167,167,167,15
|
|
20231103,112100,80575906,167,167,167,167,22
|
|
20231103,112000,80572232,167,167,167,167,10
|
|
20231103,111900,80570562,167,167,167,167,0
|
|
20231103,111800,80570562,167,167,167,167,5
|
|
20231103,111700,80569727,167,167,167,167,401
|
|
20231103,111600,80502760,167,167,167,167,11
|
|
20231103,111500,80500923,167,167,167,167,1
|
|
20231103,111400,80500756,167,167,167,167,9
|
|
20231103,111300,80499253,167,167,167,166,3020
|
|
20231103,111200,79997913,167,166,167,166,4003
|
|
20231103,111100,79333412,168,167,168,167,2
|
|
20231103,111000,79333077,167,168,168,167,4374
|
|
20231103,110900,78602609,167,167,167,167,869
|
|
20231103,110800,78457486,168,168,168,168,40
|
|
20231103,110700,78450766,168,168,168,168,11670
|
|
20231103,110600,76490206,168,168,168,168,6688
|
|
20231103,110500,75366622,168,167,168,167,6258
|
|
20231103,110400,74316404,167,165,167,165,103715
|
|
20231103,110300,57199744,166,166,166,166,8
|
|
20231103,110200,57198416,165,165,165,165,600
|
|
20231103,110100,57099416,166,166,166,166,13
|
|
20231103,110000,57097258,167,166,167,166,4500
|
|
20231103,105900,56350257,166,165,166,165,74735
|
|
20231103,105800,44018935,166,166,166,166,4358
|
|
20231103,105700,43295507,167,167,167,167,0
|
|
20231103,105600,43295507,167,167,167,167,2
|
|
20231103,105500,43295173,166,166,166,166,0
|
|
20231103,105400,43295173,166,166,166,166,500
|
|
20231103,105300,43212173,167,167,167,167,0
|
|
20231103,105200,43212173,167,167,167,167,0
|
|
20231103,105100,43212173,167,167,167,167,0
|
|
20231103,105000,43212173,167,167,167,167,0
|
|
20231103,104900,43212173,167,167,167,167,5
|
|
20231103,104800,43211338,167,167,167,167,0
|
|
20231103,104700,43211338,167,167,167,167,0
|
|
20231103,104600,43211338,167,167,167,167,0
|
|
20231103,104500,43211338,167,167,167,167,0
|
|
20231103,104400,43211338,167,167,167,167,1
|
|
20231103,104300,43211171,167,167,167,167,0
|
|
20231103,104200,43211171,167,167,167,167,0
|
|
20231103,104100,43211171,167,167,167,167,80
|
|
20231103,104000,43197811,167,167,167,167,0
|
|
20231103,103900,43197811,167,167,167,167,0
|
|
20231103,103800,43197811,167,167,167,167,0
|
|
20231103,103700,43197811,167,167,167,167,0
|
|
20231103,103600,43197811,167,167,167,166,9
|
|
20231103,103500,43196315,166,167,167,166,29
|
|
20231103,103400,43191486,167,166,167,166,205
|
|
20231103,103300,43157451,166,166,166,166,20000
|
|
20231103,103200,39837451,167,168,168,167,25266
|
|
20231103,103100,35617965,167,167,167,167,10992
|
|
20231103,103000,33782301,168,169,169,168,110
|
|
20231103,102900,33763819,169,169,169,169,2
|
|
20231103,102800,33763481,169,169,169,169,100
|
|
20231103,102700,33746581,169,168,169,168,90
|
|
20231103,102600,33731460,168,168,168,168,3205
|
|
20231103,102500,33193020,168,168,168,168,11
|
|
20231103,102400,33191172,168,168,168,168,0
|
|
20231103,102300,33191172,168,168,168,168,2
|
|
20231103,102200,33190836,168,168,168,168,69
|
|
20231103,102100,33179244,168,168,168,168,44
|
|
20231103,102000,33171852,168,168,168,168,12
|
|
20231103,101900,33169836,167,168,168,167,1854
|
|
20231103,101800,32858422,168,168,168,168,0
|
|
20231103,101700,32858422,168,168,168,168,91
|
|
20231103,101600,32843134,168,168,168,168,1
|
|
20231103,101500,32842966,168,168,168,168,135
|
|
20231103,101400,32820286,168,168,168,168,69
|
|
20231103,101300,32808694,168,168,168,167,134
|
|
20231103,101200,32786213,167,167,167,167,1
|
|
20231103,101100,32786046,168,168,168,168,101
|
|
20231103,101000,32769078,168,168,168,168,246
|
|
20231103,100900,32727750,168,168,168,168,201
|
|
20231103,100800,32693982,168,168,168,168,99
|
|
20231103,100700,32677350,168,168,168,168,100
|
|
20231103,100600,32660550,168,168,168,168,54
|
|
20231103,100500,32651478,168,168,168,168,3541
|
|
20231103,100400,32056590,168,168,168,168,5
|
|
20231103,100300,32055750,168,168,168,168,0
|
|
20231103,100200,32055750,168,168,168,168,37
|
|
20231103,100100,32049534,168,168,168,168,0
|
|
20231103,100000,32049534,168,168,168,168,0
|
|
20231103,095900,32049534,168,168,168,168,0
|
|
20231103,095800,32049534,168,168,168,168,10
|
|
20231103,095700,32047854,168,168,168,168,2
|
|
20231103,095600,32047518,167,168,168,167,3497
|
|
20231103,095500,31463512,168,168,168,168,115
|
|
20231103,095400,31444192,168,168,168,168,61
|
|
20231103,095300,31433944,168,169,169,168,1930
|
|
20231103,095200,31109699,169,169,169,169,0
|
|
20231103,095100,31109699,169,169,169,169,0
|
|
20231103,095000,31109699,169,169,169,169,0
|
|
20231103,094900,31109699,169,169,169,169,0
|
|
20231103,094800,31109699,169,169,169,169,307
|
|
20231103,094700,31057816,169,169,169,169,7260
|
|
20231103,094600,29830876,169,170,170,169,101
|
|
20231103,094500,29813806,169,169,169,169,407
|
|
20231103,094400,29745023,169,169,169,169,0
|
|
20231103,094300,29745023,169,169,169,169,8152
|
|
20231103,094200,28367335,170,170,170,170,83
|
|
20231103,094100,28353225,170,170,170,170,0
|
|
20231103,094000,28353225,170,170,170,170,0
|
|
20231103,093900,28353225,170,169,170,169,5802
|
|
20231103,093800,27372682,170,170,170,170,0
|
|
20231103,093700,27372682,170,170,170,169,218
|
|
20231103,093600,27335631,170,170,170,170,0
|
|
20231103,093500,27335631,170,170,170,170,2
|
|
20231103,093400,27335291,169,170,170,169,15
|
|
20231103,093300,27332742,170,169,170,169,5068
|
|
20231103,093200,26476249,169,169,169,169,2
|
|
20231103,093100,26475911,168,168,168,168,2288
|
|
20231103,093000,26091527,169,169,169,169,44
|
|
20231103,092900,26084091,170,169,170,167,14756
|
|
20231103,092800,23614349,169,169,169,169,0
|
|
20231103,092700,23614349,169,169,169,169,463
|
|
20231103,092600,23536102,170,170,170,170,0
|
|
20231103,092500,23536102,170,170,170,170,0
|
|
20231103,092400,23536102,170,170,170,170,0
|
|
20231103,092300,23536102,170,169,170,169,5001
|
|
20231103,092200,22690932,170,170,170,170,290
|
|
20231103,092100,22641632,170,170,170,170,0
|
|
20231103,092000,22641632,170,170,170,170,10
|
|
20231103,091900,22639932,170,169,170,169,7665
|
|
20231103,091800,21342883,170,170,170,170,0
|
|
20231103,091700,21342883,170,170,170,170,1
|
|
20231103,091600,21342713,170,170,170,170,0
|
|
20231103,091500,21342713,170,170,170,170,6068
|
|
20231103,091400,20311153,171,171,171,170,1101
|
|
20231103,091300,20122981,171,171,171,171,0
|
|
20231103,091200,20122981,171,170,171,170,4918
|
|
20231103,091100,19286910,170,170,170,170,37
|
|
20231103,091000,19280620,170,169,170,169,11
|
|
20231103,090900,19278760,169,170,170,169,7754
|
|
20231103,090800,17968333,169,169,169,169,51765
|
|
20231103,090700,9220048,170,170,170,170,0
|
|
20231103,090600,9220048,170,170,170,170,0
|
|
20231103,090500,9220048,170,170,171,170,1723
|
|
20231103,090400,8927128,171,171,171,170,17545
|
|
20231103,090300,5927033,170,169,170,168,17951
|
|
20231103,090200,2883562,169,168,169,168,10174
|
|
20231103,090100,1174320,168,168,168,168,6150
|
|
20231103,090000,141120,168,168,168,168,840
|