660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,195700,176090806,162,162,162,162,49347
|
|
20231106,195600,176090806,162,162,162,162,0
|
|
20231106,195500,176090806,162,162,162,162,0
|
|
20231106,195400,176090806,162,162,162,162,0
|
|
20231106,195300,176090806,162,162,162,162,0
|
|
20231106,195200,176090806,162,162,162,162,0
|
|
20231106,195100,176090806,162,162,162,162,0
|
|
20231106,195000,176090806,162,162,162,162,0
|
|
20231106,194900,176090806,162,162,162,162,0
|
|
20231106,194800,176090806,162,162,162,162,0
|
|
20231106,194700,176090806,162,162,162,162,0
|
|
20231106,194600,176090806,162,162,162,162,0
|
|
20231106,194500,176090806,162,162,162,162,0
|
|
20231106,194400,176090806,162,162,162,162,0
|
|
20231106,194300,176090806,162,162,162,162,0
|
|
20231106,194200,176090806,162,162,162,162,0
|
|
20231106,194100,176090806,162,162,162,162,0
|
|
20231106,194000,176090806,162,162,162,162,0
|
|
20231106,193900,176090806,162,162,162,162,0
|
|
20231106,193800,176090806,162,162,162,162,0
|
|
20231106,193700,176090806,162,162,162,162,0
|
|
20231106,193600,176090806,162,162,162,162,0
|
|
20231106,193500,176090806,162,162,162,162,0
|
|
20231106,193400,176090806,162,162,162,162,0
|
|
20231106,193300,176090806,162,162,162,162,0
|
|
20231106,193200,176090806,162,162,162,162,0
|
|
20231106,193100,176090806,162,162,162,162,0
|
|
20231106,193000,176090806,162,162,162,162,0
|
|
20231106,192900,176090806,162,162,162,162,0
|
|
20231106,192800,176090806,162,162,162,162,0
|
|
20231106,192700,176090806,162,162,162,162,49347
|
|
20231106,192600,176090806,162,162,162,162,0
|
|
20231106,192500,176090806,162,162,162,162,0
|
|
20231106,192400,176090806,162,162,162,162,0
|
|
20231106,192300,176090806,162,162,162,162,0
|
|
20231106,192200,176090806,162,162,162,162,0
|
|
20231106,192100,176090806,162,162,162,162,0
|
|
20231106,192000,176090806,162,162,162,162,0
|
|
20231106,191900,176090806,162,162,162,162,0
|
|
20231106,191800,176090806,162,162,162,162,0
|
|
20231106,191700,176090806,162,162,162,162,0
|
|
20231106,191600,176090806,162,162,162,162,0
|
|
20231106,191500,176090806,162,162,162,162,0
|
|
20231106,191400,176090806,162,162,162,162,0
|
|
20231106,191300,176090806,162,162,162,162,0
|
|
20231106,191200,176090806,162,162,162,162,0
|
|
20231106,191100,176090806,162,162,162,162,0
|
|
20231106,191000,176090806,162,162,162,162,0
|
|
20231106,190900,176090806,162,162,162,162,0
|
|
20231106,190800,176090806,162,162,162,162,0
|
|
20231106,190700,176090806,162,162,162,162,0
|
|
20231106,190600,176090806,162,162,162,162,0
|
|
20231106,190500,176090806,162,162,162,162,0
|
|
20231106,190400,176090806,162,162,162,162,0
|
|
20231106,190300,176090806,162,162,162,162,0
|
|
20231106,190200,176090806,162,162,162,162,0
|
|
20231106,190100,176090806,162,162,162,162,0
|
|
20231106,190000,176090806,162,162,162,162,0
|
|
20231106,185900,176090806,162,162,162,162,0
|
|
20231106,185800,176090806,162,162,162,162,0
|
|
20231106,185700,176090806,162,162,162,162,49347
|
|
20231106,185600,176090806,162,162,162,162,0
|
|
20231106,185500,176090806,162,162,162,162,0
|
|
20231106,185400,176090806,162,162,162,162,0
|
|
20231106,185300,176090806,162,162,162,162,0
|
|
20231106,185200,176090806,162,162,162,162,0
|
|
20231106,185100,176090806,162,162,162,162,0
|
|
20231106,185000,176090806,162,162,162,162,0
|
|
20231106,184900,176090806,162,162,162,162,0
|
|
20231106,184800,176090806,162,162,162,162,0
|
|
20231106,184700,176090806,162,162,162,162,0
|
|
20231106,184600,176090806,162,162,162,162,0
|
|
20231106,184500,176090806,162,162,162,162,0
|
|
20231106,184400,176090806,162,162,162,162,0
|
|
20231106,184300,176090806,162,162,162,162,0
|
|
20231106,184200,176090806,162,162,162,162,0
|
|
20231106,184100,176090806,162,162,162,162,0
|
|
20231106,184000,176090806,162,162,162,162,0
|
|
20231106,183900,176090806,162,162,162,162,0
|
|
20231106,183800,176090806,162,162,162,162,0
|
|
20231106,183700,176090806,162,162,162,162,0
|
|
20231106,183600,176090806,162,162,162,162,0
|
|
20231106,183500,176090806,162,162,162,162,0
|
|
20231106,183400,176090806,162,162,162,162,0
|
|
20231106,183300,176090806,162,162,162,162,0
|
|
20231106,183200,176090806,162,162,162,162,0
|
|
20231106,183100,176090806,162,162,162,162,0
|
|
20231106,183000,176090806,162,162,162,162,0
|
|
20231106,182900,176090806,162,162,162,162,0
|
|
20231106,182800,176090806,162,162,162,162,0
|
|
20231106,182700,176090806,162,162,162,162,49347
|
|
20231106,182600,176090806,162,162,162,162,0
|
|
20231106,182500,176090806,162,162,162,162,0
|
|
20231106,182400,176090806,162,162,162,162,0
|
|
20231106,182300,176090806,162,162,162,162,0
|
|
20231106,182200,176090806,162,162,162,162,0
|
|
20231106,182100,176090806,162,162,162,162,0
|
|
20231106,182000,176090806,162,162,162,162,0
|
|
20231106,181900,176090806,162,162,162,162,0
|
|
20231106,181800,176090806,162,162,162,162,0
|
|
20231106,181700,176090806,162,162,162,162,0
|
|
20231106,181600,176090806,162,162,162,162,0
|
|
20231106,181500,176090806,162,162,162,162,0
|
|
20231106,181400,176090806,162,162,162,162,0
|
|
20231106,181300,176090806,162,162,162,162,0
|
|
20231106,181200,176090806,162,162,162,162,0
|
|
20231106,181100,176090806,162,162,162,162,0
|
|
20231106,181000,176090806,162,162,162,162,0
|
|
20231106,180900,176090806,162,162,162,162,0
|
|
20231106,180800,176090806,162,162,162,162,0
|
|
20231106,180700,176090806,162,162,162,162,0
|
|
20231106,180600,176090806,162,162,162,162,0
|
|
20231106,180500,176090806,162,162,162,162,0
|
|
20231106,180400,176090806,162,162,162,162,0
|
|
20231106,180300,176090806,162,162,162,162,0
|
|
20231106,180200,176090806,162,162,162,162,0
|
|
20231106,180100,176090806,162,162,162,162,0
|
|
20231106,180000,176090806,162,162,162,162,0
|
|
20231106,175900,176090806,162,162,162,162,0
|
|
20231106,175800,176090806,162,162,162,162,0
|
|
20231106,175700,176090806,162,162,162,162,49347
|
|
20231106,175600,176090806,162,162,162,162,0
|
|
20231106,175500,176090806,162,162,162,162,0
|
|
20231106,175400,176090806,162,162,162,162,0
|
|
20231106,175300,176090806,162,162,162,162,0
|
|
20231106,175200,176090806,162,162,162,162,0
|
|
20231106,175100,176090806,162,162,162,162,0
|
|
20231106,175000,176090806,162,162,162,162,0
|
|
20231106,174900,176090806,162,162,162,162,0
|
|
20231106,174800,176090806,162,162,162,162,0
|
|
20231106,174700,176090806,162,162,162,162,0
|
|
20231106,174600,176090806,162,162,162,162,0
|
|
20231106,174500,176090806,162,162,162,162,0
|
|
20231106,174400,176090806,162,162,162,162,0
|
|
20231106,174300,176090806,162,162,162,162,0
|
|
20231106,174200,176090806,162,162,162,162,0
|
|
20231106,174100,176090806,162,162,162,162,0
|
|
20231106,174000,176090806,162,162,162,162,0
|
|
20231106,173900,176090806,162,162,162,162,0
|
|
20231106,173800,176090806,162,162,162,162,0
|
|
20231106,173700,176090806,162,162,162,162,0
|
|
20231106,173600,176090806,162,162,162,162,0
|
|
20231106,173500,176090806,162,162,162,162,0
|
|
20231106,173400,176090806,162,162,162,162,0
|
|
20231106,173300,176090806,162,162,162,162,0
|
|
20231106,173200,176090806,162,162,162,162,0
|
|
20231106,173100,176090806,162,162,162,162,0
|
|
20231106,173000,176090806,162,162,162,162,0
|
|
20231106,172900,176090806,162,162,162,162,0
|
|
20231106,172800,176090806,162,162,162,162,0
|
|
20231106,172700,176090806,162,162,162,162,49347
|
|
20231106,172600,176090806,162,162,162,162,0
|
|
20231106,172500,176090806,162,162,162,162,0
|
|
20231106,172400,176090806,162,162,162,162,0
|
|
20231106,172300,176090806,162,162,162,162,0
|
|
20231106,172200,176090806,162,162,162,162,0
|
|
20231106,172100,176090806,162,162,162,162,0
|
|
20231106,172000,176090806,162,162,162,162,0
|
|
20231106,171900,176090806,162,162,162,162,0
|
|
20231106,171800,176090806,162,162,162,162,0
|
|
20231106,171700,176090806,162,162,162,162,0
|
|
20231106,171600,176090806,162,162,162,162,0
|
|
20231106,171500,176090806,162,162,162,162,0
|
|
20231106,171400,176090806,162,162,162,162,0
|
|
20231106,171300,176090806,162,162,162,162,0
|
|
20231106,171200,176090806,162,162,162,162,0
|
|
20231106,171100,176090806,162,162,162,162,0
|
|
20231106,171000,176090806,162,162,162,162,0
|
|
20231106,170900,176090806,162,162,162,162,0
|
|
20231106,170800,176090806,162,162,162,162,0
|
|
20231106,170700,176090806,162,162,162,162,0
|
|
20231106,170600,176090806,162,162,162,162,0
|
|
20231106,170500,176090806,162,162,162,162,0
|
|
20231106,170400,176090806,162,162,162,162,0
|
|
20231106,170300,176090806,162,162,162,162,0
|
|
20231106,170200,176090806,162,162,162,162,0
|
|
20231106,170100,176090806,162,162,162,162,0
|
|
20231106,170000,176090806,162,162,162,162,0
|
|
20231106,165900,176090806,162,162,162,162,0
|
|
20231106,165800,176090806,162,162,162,162,0
|
|
20231106,165700,176090806,162,162,162,162,49347
|
|
20231106,165600,176090806,162,162,162,162,0
|
|
20231106,165500,176090806,162,162,162,162,0
|
|
20231106,165400,176090806,162,162,162,162,0
|
|
20231106,165300,176090806,162,162,162,162,0
|
|
20231106,165200,176090806,162,162,162,162,0
|
|
20231106,165100,176090806,162,162,162,162,0
|
|
20231106,165000,176090806,162,162,162,162,0
|
|
20231106,164900,176090806,162,162,162,162,0
|
|
20231106,164800,176090806,162,162,162,162,0
|
|
20231106,164700,176090806,162,162,162,162,0
|
|
20231106,164600,176090806,162,162,162,162,0
|
|
20231106,164500,176090806,162,162,162,162,0
|
|
20231106,164400,176090806,162,162,162,162,0
|
|
20231106,164300,176090806,162,162,162,162,0
|
|
20231106,164200,176090806,162,162,162,162,0
|
|
20231106,164100,176090806,162,162,162,162,0
|
|
20231106,164000,176090806,162,162,162,162,0
|
|
20231106,163900,176090806,162,162,162,162,0
|
|
20231106,163800,176090806,162,162,162,162,0
|
|
20231106,163700,176090806,162,162,162,162,0
|
|
20231106,163600,176090806,162,162,162,162,0
|
|
20231106,163500,176090806,162,162,162,162,0
|
|
20231106,163400,176090806,162,162,162,162,0
|
|
20231106,163300,176090806,162,162,162,162,0
|
|
20231106,163200,176090806,162,162,162,162,0
|
|
20231106,163100,176090806,162,162,162,162,0
|
|
20231106,163000,176090806,162,162,162,162,0
|
|
20231106,162900,176090806,162,162,162,162,0
|
|
20231106,162800,176090806,162,162,162,162,0
|
|
20231106,162700,176090806,162,162,162,162,49347
|
|
20231106,162600,176090806,162,162,162,162,0
|
|
20231106,162500,176090806,162,162,162,162,0
|
|
20231106,162400,176090806,162,162,162,162,0
|
|
20231106,162300,176090806,162,162,162,162,0
|
|
20231106,162200,176090806,162,162,162,162,0
|
|
20231106,162100,176090806,162,162,162,162,0
|
|
20231106,162000,176090806,162,162,162,162,0
|
|
20231106,161900,176090806,162,162,162,162,0
|
|
20231106,161800,176090806,162,162,162,162,0
|
|
20231106,161700,176090806,162,162,162,162,0
|
|
20231106,161600,176090806,162,162,162,162,0
|
|
20231106,161500,176090806,162,162,162,162,0
|
|
20231106,161400,176090806,162,162,162,162,0
|
|
20231106,161300,176090806,162,162,162,162,0
|
|
20231106,161200,176090806,162,162,162,162,0
|
|
20231106,161100,176090806,162,162,162,162,0
|
|
20231106,161000,176090806,162,162,162,162,0
|
|
20231106,160900,176090806,162,162,162,162,0
|
|
20231106,160800,176090806,162,162,162,162,0
|
|
20231106,160700,176090806,162,162,162,162,0
|
|
20231106,160600,176090806,162,162,162,162,0
|
|
20231106,160500,176090806,162,162,162,162,0
|
|
20231106,160400,176090806,162,162,162,162,0
|
|
20231106,160300,176090806,162,162,162,162,0
|
|
20231106,160200,176090806,162,162,162,162,0
|
|
20231106,160100,176090806,162,162,162,162,0
|
|
20231106,160000,176090806,162,162,162,162,0
|
|
20231106,155900,176090806,162,162,162,162,0
|
|
20231106,155800,176090806,162,162,162,162,0
|
|
20231106,155700,176090806,162,162,162,162,49347
|
|
20231106,155600,176090806,162,162,162,162,0
|
|
20231106,155500,176090806,162,162,162,162,0
|
|
20231106,155400,176090806,162,162,162,162,0
|
|
20231106,155300,176090806,162,162,162,162,0
|
|
20231106,155200,176090806,162,162,162,162,0
|
|
20231106,155100,176090806,162,162,162,162,0
|
|
20231106,155000,176090806,162,162,162,162,0
|
|
20231106,154900,176090806,162,162,162,162,0
|
|
20231106,154800,176090806,162,162,162,162,0
|
|
20231106,154700,176090806,162,162,162,162,0
|
|
20231106,154600,176090806,162,162,162,162,0
|
|
20231106,154500,176090806,162,162,162,162,0
|
|
20231106,154400,176090806,162,162,162,162,0
|
|
20231106,154300,176090806,162,162,162,162,0
|
|
20231106,154200,176090806,162,162,162,162,0
|
|
20231106,154100,176090806,162,162,162,162,0
|
|
20231106,154000,176090806,162,162,162,162,0
|
|
20231106,153900,176090806,162,162,162,162,0
|
|
20231106,153800,176090806,162,162,162,162,0
|
|
20231106,153700,176090806,162,162,162,162,0
|
|
20231106,153600,176090806,162,162,162,162,0
|
|
20231106,153500,176090806,162,162,162,162,0
|
|
20231106,153400,176090806,162,162,162,162,0
|
|
20231106,153300,176090806,162,162,162,162,0
|
|
20231106,153200,176090806,162,162,162,162,0
|
|
20231106,153100,176090806,162,162,162,162,0
|
|
20231106,153000,176090806,162,162,162,162,49347
|
|
20231106,152900,168096592,163,163,163,163,0
|
|
20231106,152800,168096592,163,163,163,163,0
|
|
20231106,152700,168096592,163,163,163,163,0
|
|
20231106,152600,168096592,163,163,163,163,0
|
|
20231106,152500,168096592,163,163,163,163,0
|
|
20231106,152400,168096592,163,163,163,163,0
|
|
20231106,152300,168096592,163,163,163,163,0
|
|
20231106,152200,168096592,163,163,163,163,0
|
|
20231106,152100,168096592,163,163,163,163,0
|
|
20231106,152000,168096592,163,163,163,163,0
|
|
20231106,151900,168096592,163,162,163,162,47
|
|
20231106,151800,168088976,163,163,163,163,0
|
|
20231106,151700,168088976,163,162,163,162,25140
|
|
20231106,151600,164016156,163,163,163,163,24
|
|
20231106,151500,164012244,163,163,163,162,755
|
|
20231106,151400,163889901,162,162,162,162,201
|
|
20231106,151300,163857339,163,163,163,163,5
|
|
20231106,151200,163856524,162,162,163,162,3
|
|
20231106,151100,163856037,163,163,163,163,5
|
|
20231106,151000,163855222,162,162,162,162,1
|
|
20231106,150900,163855060,163,163,163,163,3
|
|
20231106,150800,163854571,163,163,163,163,17
|
|
20231106,150700,163851800,162,162,162,162,10000
|
|
20231106,150600,162231800,163,163,163,163,11
|
|
20231106,150500,162230007,163,163,163,163,0
|
|
20231106,150400,162230007,163,163,163,163,0
|
|
20231106,150300,162230007,163,163,163,163,2
|
|
20231106,150200,162229681,162,162,162,162,1
|
|
20231106,150100,162229519,163,163,163,163,0
|
|
20231106,150000,162229519,163,163,163,163,14
|
|
20231106,145900,162227237,162,163,163,162,399
|
|
20231106,145800,162162202,163,163,163,163,211
|
|
20231106,145700,162127809,163,163,163,163,100
|
|
20231106,145600,162111509,163,163,163,163,0
|
|
20231106,145500,162111509,163,163,163,163,0
|
|
20231106,145400,162111509,163,163,163,163,0
|
|
20231106,145300,162111509,163,163,163,163,57
|
|
20231106,145200,162102218,163,163,163,163,7
|
|
20231106,145100,162101077,163,162,163,162,18166
|
|
20231106,145000,159158175,163,163,163,163,0
|
|
20231106,144900,159158175,163,164,164,162,77454
|
|
20231106,144800,146606342,164,164,164,164,0
|
|
20231106,144700,146606342,164,164,164,164,7
|
|
20231106,144600,146605194,164,164,164,164,3054
|
|
20231106,144500,146104338,164,163,164,163,3
|
|
20231106,144400,146103848,163,163,163,163,268
|
|
20231106,144300,146060164,163,163,163,163,435
|
|
20231106,144200,145989259,163,164,164,163,101
|
|
20231106,144100,145972795,164,164,164,164,53
|
|
20231106,144000,145964103,164,163,164,163,5001
|
|
20231106,143900,145148939,163,164,164,163,343
|
|
20231106,143800,145093026,164,164,164,164,1
|
|
20231106,143700,145092862,164,164,164,164,2
|
|
20231106,143600,145092534,164,163,164,163,3
|
|
20231106,143500,145092043,164,163,164,163,771
|
|
20231106,143400,144965601,164,164,164,164,3
|
|
20231106,143300,144965109,163,164,164,163,3574
|
|
20231106,143200,144382396,164,164,164,164,0
|
|
20231106,143100,144382396,164,164,164,164,0
|
|
20231106,143000,144382396,164,164,164,164,500
|
|
20231106,142900,144300396,164,164,164,164,0
|
|
20231106,142800,144300396,164,163,164,163,4259
|
|
20231106,142700,143606178,163,164,164,163,6003
|
|
20231106,142600,142627686,163,163,163,163,5761
|
|
20231106,142500,141688643,163,163,163,163,10007
|
|
20231106,142400,140057502,163,163,163,163,5755
|
|
20231106,142300,139119437,164,164,164,164,1
|
|
20231106,142200,139119273,163,163,163,163,1
|
|
20231106,142100,139119110,164,164,164,164,19
|
|
20231106,142000,139115994,164,164,164,164,2
|
|
20231106,141900,139115666,163,163,163,163,0
|
|
20231106,141800,139115666,163,164,164,163,30
|
|
20231106,141700,139110747,163,163,163,163,0
|
|
20231106,141600,139110747,163,163,163,163,0
|
|
20231106,141500,139110747,163,163,163,163,18
|
|
20231106,141400,139107813,164,163,164,163,205
|
|
20231106,141300,139074397,163,163,163,163,23
|
|
20231106,141200,139070648,163,163,163,163,10
|
|
20231106,141100,139069018,164,164,164,164,100
|
|
20231106,141000,139052618,164,164,164,164,0
|
|
20231106,140900,139052618,164,164,164,164,0
|
|
20231106,140800,139052618,164,164,164,164,0
|
|
20231106,140700,139052618,164,164,164,164,1
|
|
20231106,140600,139052454,163,163,163,163,2406
|
|
20231106,140500,138660276,164,164,164,164,19
|
|
20231106,140400,138657160,164,164,164,164,2
|
|
20231106,140300,138656832,164,164,164,164,0
|
|
20231106,140200,138656832,164,164,164,164,3
|
|
20231106,140100,138656340,164,164,164,164,7
|
|
20231106,140000,138655192,164,164,164,164,76
|
|
20231106,135900,138642728,164,164,164,164,0
|
|
20231106,135800,138642728,164,164,164,162,20129
|
|
20231106,135700,135375369,164,164,164,164,0
|
|
20231106,135600,135375369,164,164,164,164,42
|
|
20231106,135500,135368481,164,164,164,164,509
|
|
20231106,135400,135285005,164,164,164,164,200
|
|
20231106,135300,135252205,164,164,164,164,0
|
|
20231106,135200,135252205,164,164,164,164,105
|
|
20231106,135100,135234985,164,164,164,164,1550
|
|
20231106,135000,134980785,164,164,164,164,20
|
|
20231106,134900,134977505,164,164,164,164,0
|
|
20231106,134800,134977505,164,164,164,164,4
|
|
20231106,134700,134976849,164,164,164,164,0
|
|
20231106,134600,134976849,164,164,164,164,5
|
|
20231106,134500,134976029,164,164,164,164,0
|
|
20231106,134400,134976029,164,164,164,164,0
|
|
20231106,134300,134976029,164,164,164,164,0
|
|
20231106,134200,134976029,164,164,164,164,0
|
|
20231106,134100,134976029,164,164,164,164,1
|
|
20231106,134000,134975865,164,164,164,164,0
|
|
20231106,133900,134975865,164,164,164,164,0
|
|
20231106,133800,134975865,164,163,164,163,681
|
|
20231106,133700,134864861,163,163,163,163,229
|
|
20231106,133600,134827534,163,163,163,163,0
|
|
20231106,133500,134827534,163,162,163,162,1101
|
|
20231106,133400,134649171,163,164,164,163,2991
|
|
20231106,133300,134159923,164,164,164,164,0
|
|
20231106,133200,134159923,164,164,164,164,0
|
|
20231106,133100,134159923,164,164,164,164,0
|
|
20231106,133000,134159923,164,164,164,164,1
|
|
20231106,132900,134159759,163,163,163,163,1210
|
|
20231106,132800,133962529,163,163,163,163,0
|
|
20231106,132700,133962529,163,163,163,163,3048
|
|
20231106,132600,133465705,164,164,164,164,0
|
|
20231106,132500,133465705,164,164,164,164,0
|
|
20231106,132400,133465705,164,164,164,164,1
|
|
20231106,132300,133465541,164,164,164,164,1
|
|
20231106,132200,133465377,163,163,163,163,1
|
|
20231106,132100,133465214,164,164,164,164,2961
|
|
20231106,132000,132979610,164,164,164,164,0
|
|
20231106,131900,132979610,164,164,164,164,0
|
|
20231106,131800,132979610,164,164,164,164,0
|
|
20231106,131700,132979610,164,164,164,164,1000
|
|
20231106,131600,132815610,164,164,164,164,200
|
|
20231106,131500,132782810,164,164,164,164,100
|
|
20231106,131400,132766410,164,164,164,164,0
|
|
20231106,131300,132766410,164,164,164,164,1
|
|
20231106,131200,132766246,163,163,163,163,0
|
|
20231106,131100,132766246,163,163,163,163,39
|
|
20231106,131000,132759889,164,162,164,162,3970
|
|
20231106,130900,132116151,163,163,163,163,300
|
|
20231106,130800,132067251,163,163,163,163,0
|
|
20231106,130700,132067251,163,163,163,163,0
|
|
20231106,130600,132067251,163,163,163,163,0
|
|
20231106,130500,132067251,163,163,163,163,5
|
|
20231106,130400,132066436,163,163,163,163,0
|
|
20231106,130300,132066436,163,163,163,163,9101
|
|
20231106,130200,130582973,164,164,164,164,8
|
|
20231106,130100,130581661,164,164,164,164,0
|
|
20231106,130000,130581661,164,164,164,164,0
|
|
20231106,125900,130581661,164,164,164,164,0
|
|
20231106,125800,130581661,164,164,164,163,874
|
|
20231106,125700,130439197,163,163,163,163,23786
|
|
20231106,125600,126562079,163,163,163,163,0
|
|
20231106,125500,126562079,163,163,163,163,0
|
|
20231106,125400,126562079,163,163,163,163,0
|
|
20231106,125300,126562079,163,163,163,162,17
|
|
20231106,125200,126559313,163,163,163,163,0
|
|
20231106,125100,126559313,163,163,163,163,0
|
|
20231106,125000,126559313,163,163,163,163,8
|
|
20231106,124900,126558009,163,163,163,163,0
|
|
20231106,124800,126558009,163,163,163,163,0
|
|
20231106,124700,126558009,163,163,163,163,3
|
|
20231106,124600,126557520,163,163,163,163,28
|
|
20231106,124500,126552956,162,162,162,162,0
|
|
20231106,124400,126552956,162,162,162,162,0
|
|
20231106,124300,126552956,162,162,162,162,1000
|
|
20231106,124200,126390956,163,163,163,163,194
|
|
20231106,124100,126359334,163,163,163,163,7
|
|
20231106,124000,126358193,163,163,163,163,0
|
|
20231106,123900,126358193,163,163,163,163,1
|
|
20231106,123800,126358030,163,163,163,163,126
|
|
20231106,123700,126337492,163,163,163,163,0
|
|
20231106,123600,126337492,163,163,163,163,50
|
|
20231106,123500,126329342,163,163,163,163,0
|
|
20231106,123400,126329342,163,163,163,163,50
|
|
20231106,123300,126321192,163,163,163,163,2
|
|
20231106,123200,126320866,162,162,162,162,2438
|
|
20231106,123100,125925910,162,162,162,162,2431
|
|
20231106,123000,125532088,163,163,163,163,1
|
|
20231106,122900,125531925,162,162,163,162,1357
|
|
20231106,122800,125312090,163,162,163,161,39736
|
|
20231106,122700,118890668,163,163,163,163,1530
|
|
20231106,122600,118641278,162,162,162,162,2000
|
|
20231106,122500,118317278,163,162,163,162,3569
|
|
20231106,122400,117739097,162,162,162,162,5486
|
|
20231106,122300,116850365,163,163,163,163,2
|
|
20231106,122200,116850039,163,163,163,163,0
|
|
20231106,122100,116850039,163,163,163,163,0
|
|
20231106,122000,116850039,163,163,163,163,6134
|
|
20231106,121900,115850197,163,162,163,162,2
|
|
20231106,121800,115849872,163,162,163,162,3081
|
|
20231106,121700,115350749,163,163,163,163,0
|
|
20231106,121600,115350749,163,162,163,162,5337
|
|
20231106,121500,114486141,162,162,162,162,30
|
|
20231106,121400,114481281,162,162,162,162,1
|
|
20231106,121300,114481119,162,162,162,162,0
|
|
20231106,121200,114481119,162,162,162,162,0
|
|
20231106,121100,114481119,162,162,162,162,0
|
|
20231106,121000,114481119,162,162,162,162,10640
|
|
20231106,120900,112757439,161,161,161,161,10000
|
|
20231106,120800,111147439,162,162,162,162,514
|
|
20231106,120700,111064171,162,162,162,162,69
|
|
20231106,120600,111052993,162,162,162,161,6502
|
|
20231106,120500,110002730,163,163,163,163,0
|
|
20231106,120400,110002730,163,162,163,162,3503
|
|
20231106,120300,109435243,162,162,162,162,0
|
|
20231106,120200,109435243,162,162,162,162,8
|
|
20231106,120100,109433947,162,162,162,162,1
|
|
20231106,120000,109433785,163,162,163,162,3
|
|
20231106,115900,109433298,162,162,162,162,20
|
|
20231106,115800,109430058,162,162,162,162,0
|
|
20231106,115700,109430058,162,163,163,162,3088
|
|
20231106,115600,108929801,162,162,162,162,1600
|
|
20231106,115500,108670601,162,162,162,162,20
|
|
20231106,115400,108667361,162,162,162,162,609
|
|
20231106,115300,108568703,163,162,163,162,107
|
|
20231106,115200,108551368,163,162,163,162,151
|
|
20231106,115100,108526905,162,162,162,162,0
|
|
20231106,115000,108526905,162,162,162,162,0
|
|
20231106,114900,108526905,162,162,162,162,2102
|
|
20231106,114800,108186381,163,162,163,161,46001
|
|
20231106,114700,100780198,162,162,163,162,50221
|
|
20231106,114600,92644395,163,163,163,163,5
|
|
20231106,114500,92643580,163,163,163,163,100
|
|
20231106,114400,92627280,163,163,163,163,19
|
|
20231106,114300,92624183,162,163,163,162,11934
|
|
20231106,114200,90688941,164,163,164,162,48
|
|
20231106,114100,90681117,163,163,163,163,25
|
|
20231106,114000,90677042,164,162,164,162,162
|
|
20231106,113900,90650644,164,164,164,163,634
|
|
20231106,113800,90547088,162,163,164,162,18810
|
|
20231106,113700,87499588,164,164,164,163,509
|
|
20231106,113600,87416612,162,164,164,162,27452
|
|
20231106,113500,82953783,164,163,164,163,2
|
|
20231106,113400,82953456,164,164,164,164,4
|
|
20231106,113300,82952800,164,163,164,163,1700
|
|
20231106,113200,82675698,163,163,163,163,10234
|
|
20231106,113100,81007556,164,164,164,164,2
|
|
20231106,113000,81007228,164,164,164,164,1
|
|
20231106,112900,81007064,162,163,163,162,1755
|
|
20231106,112800,80721000,164,164,164,163,796
|
|
20231106,112700,80591186,164,164,164,164,239
|
|
20231106,112600,80551990,163,163,163,163,0
|
|
20231106,112500,80551990,163,163,163,163,571
|
|
20231106,112400,80458917,164,165,165,163,30003
|
|
20231106,112300,75568398,165,165,165,165,253
|
|
20231106,112200,75526653,163,164,164,163,500
|
|
20231106,112100,75445133,165,165,165,165,0
|
|
20231106,112000,75445133,165,165,165,165,500
|
|
20231106,111900,75362633,165,165,165,165,0
|
|
20231106,111800,75362633,165,165,165,165,0
|
|
20231106,111700,75362633,165,163,165,163,38
|
|
20231106,111600,75356403,163,164,165,163,25201
|
|
20231106,111500,71241148,165,165,165,165,0
|
|
20231106,111400,71241148,165,165,165,165,0
|
|
20231106,111300,71241148,165,165,165,165,3
|
|
20231106,111200,71240653,165,165,165,165,0
|
|
20231106,111100,71240653,165,165,165,165,0
|
|
20231106,111000,71240653,165,165,165,165,4
|
|
20231106,110900,71239993,164,165,165,164,102
|
|
20231106,110800,71223263,165,165,165,165,0
|
|
20231106,110700,71223263,165,165,165,165,2
|
|
20231106,110600,71222933,165,165,165,165,0
|
|
20231106,110500,71222933,165,165,165,165,1
|
|
20231106,110400,71222768,164,164,164,164,700
|
|
20231106,110300,71107968,165,165,165,165,4
|
|
20231106,110200,71107308,164,165,165,164,3
|
|
20231106,110100,71106815,164,164,164,164,5
|
|
20231106,110000,71105995,164,164,164,164,0
|
|
20231106,105900,71105995,164,164,165,164,10
|
|
20231106,105800,71104353,165,164,165,164,3
|
|
20231106,105700,71103860,165,165,165,165,0
|
|
20231106,105600,71103860,165,165,165,165,1
|
|
20231106,105500,71103695,164,164,164,164,0
|
|
20231106,105400,71103695,164,164,164,164,0
|
|
20231106,105300,71103695,164,164,164,164,5122
|
|
20231106,105200,70263687,165,165,165,165,4
|
|
20231106,105100,70263027,165,165,165,165,400
|
|
20231106,105000,70197027,165,165,165,165,40
|
|
20231106,104900,70190427,165,165,165,165,0
|
|
20231106,104800,70190427,165,165,165,165,0
|
|
20231106,104700,70190427,165,165,165,165,3
|
|
20231106,104600,70189932,164,164,164,164,0
|
|
20231106,104500,70189932,164,164,164,164,2070
|
|
20231106,104400,69850452,165,164,165,164,8
|
|
20231106,104300,69849134,163,163,163,163,0
|
|
20231106,104200,69849134,163,164,164,163,5000
|
|
20231106,104100,69034132,164,164,164,164,9974
|
|
20231106,104000,67398396,165,165,165,165,0
|
|
20231106,103900,67398396,165,165,165,165,0
|
|
20231106,103800,67398396,165,165,165,165,0
|
|
20231106,103700,67398396,165,165,165,165,121
|
|
20231106,103600,67378431,165,165,165,165,1
|
|
20231106,103500,67378266,164,164,164,164,1350
|
|
20231106,103400,67156866,164,164,164,164,0
|
|
20231106,103300,67156866,164,164,164,164,0
|
|
20231106,103200,67156866,164,164,164,164,2802
|
|
20231106,103100,66697338,165,165,165,165,0
|
|
20231106,103000,66697338,165,165,165,165,0
|
|
20231106,102900,66697338,165,165,165,165,0
|
|
20231106,102800,66697338,165,165,165,165,0
|
|
20231106,102700,66697338,165,165,165,165,1
|
|
20231106,102600,66697173,164,164,164,164,0
|
|
20231106,102500,66697173,164,164,164,164,0
|
|
20231106,102400,66697173,164,164,164,164,8249
|
|
20231106,102300,65344337,164,164,164,164,145
|
|
20231106,102200,65320557,163,164,164,163,2590
|
|
20231106,102100,64898339,165,165,165,165,0
|
|
20231106,102000,64898339,165,165,165,165,1
|
|
20231106,101900,64898174,163,165,165,163,2030
|
|
20231106,101800,64565249,164,164,164,164,202
|
|
20231106,101700,64532121,165,165,165,165,240
|
|
20231106,101600,64492521,163,163,163,163,0
|
|
20231106,101500,64492521,163,165,165,163,11896
|
|
20231106,101400,62531605,165,165,165,165,3
|
|
20231106,101300,62531110,164,165,165,163,20004
|
|
20231106,101200,59270328,164,164,164,164,6845
|
|
20231106,101100,58147748,165,165,165,165,72
|
|
20231106,101000,58135868,165,165,165,165,54
|
|
20231106,100900,58126958,165,165,165,165,6
|
|
20231106,100800,58125968,165,165,165,165,0
|
|
20231106,100700,58125968,165,164,165,164,107
|
|
20231106,100600,58108314,165,164,165,164,3802
|
|
20231106,100500,57484785,165,164,165,164,6752
|
|
20231106,100400,56377455,165,165,165,165,5
|
|
20231106,100300,56376630,165,165,165,165,1
|
|
20231106,100200,56376465,165,165,165,165,0
|
|
20231106,100100,56376465,165,165,165,165,6
|
|
20231106,100000,56375475,165,165,166,164,3516
|
|
20231106,095900,55792132,165,165,165,165,8737
|
|
20231106,095800,54350527,166,165,166,165,557
|
|
20231106,095700,54258619,165,165,165,165,0
|
|
20231106,095600,54258619,165,165,165,165,2795
|
|
20231106,095500,53797444,165,165,165,165,0
|
|
20231106,095400,53797444,165,165,165,165,14175
|
|
20231106,095300,51458569,165,165,165,165,4
|
|
20231106,095200,51457909,165,165,165,164,6
|
|
20231106,095100,51456922,164,164,164,163,5963
|
|
20231106,095000,50478991,165,165,165,165,0
|
|
20231106,094900,50478991,165,166,167,165,17160
|
|
20231106,094800,47636392,166,163,166,163,84873
|
|
20231106,094700,33619998,164,164,164,164,1
|
|
20231106,094600,33619834,163,164,164,163,433
|
|
20231106,094500,33549251,164,164,164,164,2543
|
|
20231106,094400,33132199,164,164,164,164,1
|
|
20231106,094300,33132035,162,163,163,162,23
|
|
20231106,094200,33128307,164,164,164,164,10
|
|
20231106,094100,33126667,164,164,164,164,1
|
|
20231106,094000,33126503,163,163,163,163,5002
|
|
20231106,093900,32311177,163,164,164,162,10083
|
|
20231106,093800,30677642,163,164,164,163,11
|
|
20231106,093700,30675840,164,164,164,164,15053
|
|
20231106,093600,28207148,164,163,164,163,10517
|
|
20231106,093500,26482860,164,163,164,162,14571
|
|
20231106,093400,24117780,163,163,163,163,46
|
|
20231106,093300,24110282,163,162,163,162,1803
|
|
20231106,093200,23818192,162,161,162,161,5576
|
|
20231106,093100,22919880,162,162,162,162,13819
|
|
20231106,093000,20681202,163,163,163,163,631
|
|
20231106,092900,20578349,163,163,163,162,2284
|
|
20231106,092800,20208278,163,163,163,163,491
|
|
20231106,092700,20128245,163,163,163,163,5
|
|
20231106,092600,20127430,163,162,163,162,4473
|
|
20231106,092500,19402789,162,162,162,161,2941
|
|
20231106,092400,18926348,162,163,163,161,1099
|
|
20231106,092300,18748300,163,163,163,162,153
|
|
20231106,092200,18723493,163,163,163,163,19
|
|
20231106,092100,18720396,163,162,163,162,432
|
|
20231106,092000,18650409,162,163,163,162,54
|
|
20231106,091900,18641660,162,162,162,162,10905
|
|
20231106,091800,16875050,163,163,163,162,1006
|
|
20231106,091700,16712072,162,162,163,162,1225
|
|
20231106,091600,16513616,162,162,162,162,5940
|
|
20231106,091500,15551336,162,162,163,161,15284
|
|
20231106,091400,13085294,162,163,163,162,13941
|
|
20231106,091300,10826835,163,163,164,162,3356
|
|
20231106,091200,10279774,164,164,164,163,5105
|
|
20231106,091100,9447554,164,165,165,163,31195
|
|
20231106,091000,4341272,166,166,166,166,0
|
|
20231106,090900,4341272,166,165,166,165,524
|
|
20231106,090800,4254811,166,165,166,165,53
|
|
20231106,090700,4246065,166,166,166,166,2
|
|
20231106,090600,4245733,165,165,166,164,8329
|
|
20231106,090500,2876671,165,165,165,165,30
|
|
20231106,090400,2871721,165,165,165,165,70
|
|
20231106,090300,2860171,165,164,165,164,338
|
|
20231106,090200,2804733,164,164,164,163,332
|
|
20231106,090100,2750485,163,164,165,163,10088
|
|
20231106,090000,1105229,165,164,165,164,6739
|