660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,195700,85942496,161,161,161,161,14890
|
|
20231108,195600,85942496,161,161,161,161,0
|
|
20231108,195500,85942496,161,161,161,161,0
|
|
20231108,195400,85942496,161,161,161,161,0
|
|
20231108,195300,85942496,161,161,161,161,0
|
|
20231108,195200,85942496,161,161,161,161,0
|
|
20231108,195100,85942496,161,161,161,161,0
|
|
20231108,195000,85942496,161,161,161,161,0
|
|
20231108,194900,85942496,161,161,161,161,0
|
|
20231108,194800,85942496,161,161,161,161,0
|
|
20231108,194700,85942496,161,161,161,161,0
|
|
20231108,194600,85942496,161,161,161,161,0
|
|
20231108,194500,85942496,161,161,161,161,0
|
|
20231108,194400,85942496,161,161,161,161,0
|
|
20231108,194300,85942496,161,161,161,161,0
|
|
20231108,194200,85942496,161,161,161,161,0
|
|
20231108,194100,85942496,161,161,161,161,0
|
|
20231108,194000,85942496,161,161,161,161,0
|
|
20231108,193900,85942496,161,161,161,161,0
|
|
20231108,193800,85942496,161,161,161,161,0
|
|
20231108,193700,85942496,161,161,161,161,0
|
|
20231108,193600,85942496,161,161,161,161,0
|
|
20231108,193500,85942496,161,161,161,161,0
|
|
20231108,193400,85942496,161,161,161,161,0
|
|
20231108,193300,85942496,161,161,161,161,0
|
|
20231108,193200,85942496,161,161,161,161,0
|
|
20231108,193100,85942496,161,161,161,161,0
|
|
20231108,193000,85942496,161,161,161,161,0
|
|
20231108,192900,85942496,161,161,161,161,0
|
|
20231108,192800,85942496,161,161,161,161,0
|
|
20231108,192700,85942496,161,161,161,161,14890
|
|
20231108,192600,85942496,161,161,161,161,0
|
|
20231108,192500,85942496,161,161,161,161,0
|
|
20231108,192400,85942496,161,161,161,161,0
|
|
20231108,192300,85942496,161,161,161,161,0
|
|
20231108,192200,85942496,161,161,161,161,0
|
|
20231108,192100,85942496,161,161,161,161,0
|
|
20231108,192000,85942496,161,161,161,161,0
|
|
20231108,191900,85942496,161,161,161,161,0
|
|
20231108,191800,85942496,161,161,161,161,0
|
|
20231108,191700,85942496,161,161,161,161,0
|
|
20231108,191600,85942496,161,161,161,161,0
|
|
20231108,191500,85942496,161,161,161,161,0
|
|
20231108,191400,85942496,161,161,161,161,0
|
|
20231108,191300,85942496,161,161,161,161,0
|
|
20231108,191200,85942496,161,161,161,161,0
|
|
20231108,191100,85942496,161,161,161,161,0
|
|
20231108,191000,85942496,161,161,161,161,0
|
|
20231108,190900,85942496,161,161,161,161,0
|
|
20231108,190800,85942496,161,161,161,161,0
|
|
20231108,190700,85942496,161,161,161,161,0
|
|
20231108,190600,85942496,161,161,161,161,0
|
|
20231108,190500,85942496,161,161,161,161,0
|
|
20231108,190400,85942496,161,161,161,161,0
|
|
20231108,190300,85942496,161,161,161,161,0
|
|
20231108,190200,85942496,161,161,161,161,0
|
|
20231108,190100,85942496,161,161,161,161,0
|
|
20231108,190000,85942496,161,161,161,161,0
|
|
20231108,185900,85942496,161,161,161,161,0
|
|
20231108,185800,85942496,161,161,161,161,0
|
|
20231108,185700,85942496,161,161,161,161,14890
|
|
20231108,185600,85942496,161,161,161,161,0
|
|
20231108,185500,85942496,161,161,161,161,0
|
|
20231108,185400,85942496,161,161,161,161,0
|
|
20231108,185300,85942496,161,161,161,161,0
|
|
20231108,185200,85942496,161,161,161,161,0
|
|
20231108,185100,85942496,161,161,161,161,0
|
|
20231108,185000,85942496,161,161,161,161,0
|
|
20231108,184900,85942496,161,161,161,161,0
|
|
20231108,184800,85942496,161,161,161,161,0
|
|
20231108,184700,85942496,161,161,161,161,0
|
|
20231108,184600,85942496,161,161,161,161,0
|
|
20231108,184500,85942496,161,161,161,161,0
|
|
20231108,184400,85942496,161,161,161,161,0
|
|
20231108,184300,85942496,161,161,161,161,0
|
|
20231108,184200,85942496,161,161,161,161,0
|
|
20231108,184100,85942496,161,161,161,161,0
|
|
20231108,184000,85942496,161,161,161,161,0
|
|
20231108,183900,85942496,161,161,161,161,0
|
|
20231108,183800,85942496,161,161,161,161,0
|
|
20231108,183700,85942496,161,161,161,161,0
|
|
20231108,183600,85942496,161,161,161,161,0
|
|
20231108,183500,85942496,161,161,161,161,0
|
|
20231108,183400,85942496,161,161,161,161,0
|
|
20231108,183300,85942496,161,161,161,161,0
|
|
20231108,183200,85942496,161,161,161,161,0
|
|
20231108,183100,85942496,161,161,161,161,0
|
|
20231108,183000,85942496,161,161,161,161,0
|
|
20231108,182900,85942496,161,161,161,161,0
|
|
20231108,182800,85942496,161,161,161,161,0
|
|
20231108,182700,85942496,161,161,161,161,14890
|
|
20231108,182600,85942496,161,161,161,161,0
|
|
20231108,182500,85942496,161,161,161,161,0
|
|
20231108,182400,85942496,161,161,161,161,0
|
|
20231108,182300,85942496,161,161,161,161,0
|
|
20231108,182200,85942496,161,161,161,161,0
|
|
20231108,182100,85942496,161,161,161,161,0
|
|
20231108,182000,85942496,161,161,161,161,0
|
|
20231108,181900,85942496,161,161,161,161,0
|
|
20231108,181800,85942496,161,161,161,161,0
|
|
20231108,181700,85942496,161,161,161,161,0
|
|
20231108,181600,85942496,161,161,161,161,0
|
|
20231108,181500,85942496,161,161,161,161,0
|
|
20231108,181400,85942496,161,161,161,161,0
|
|
20231108,181300,85942496,161,161,161,161,0
|
|
20231108,181200,85942496,161,161,161,161,0
|
|
20231108,181100,85942496,161,161,161,161,0
|
|
20231108,181000,85942496,161,161,161,161,0
|
|
20231108,180900,85942496,161,161,161,161,0
|
|
20231108,180800,85942496,161,161,161,161,0
|
|
20231108,180700,85942496,161,161,161,161,0
|
|
20231108,180600,85942496,161,161,161,161,0
|
|
20231108,180500,85942496,161,161,161,161,0
|
|
20231108,180400,85942496,161,161,161,161,0
|
|
20231108,180300,85942496,161,161,161,161,0
|
|
20231108,180200,85942496,161,161,161,161,0
|
|
20231108,180100,85942496,161,161,161,161,0
|
|
20231108,180000,85942496,161,161,161,161,0
|
|
20231108,175900,85942496,161,161,161,161,0
|
|
20231108,175800,85942496,161,161,161,161,0
|
|
20231108,175700,85942496,161,161,161,161,14890
|
|
20231108,175600,85942496,161,161,161,161,0
|
|
20231108,175500,85942496,161,161,161,161,0
|
|
20231108,175400,85942496,161,161,161,161,0
|
|
20231108,175300,85942496,161,161,161,161,0
|
|
20231108,175200,85942496,161,161,161,161,0
|
|
20231108,175100,85942496,161,161,161,161,0
|
|
20231108,175000,85942496,161,161,161,161,0
|
|
20231108,174900,85942496,161,161,161,161,0
|
|
20231108,174800,85942496,161,161,161,161,0
|
|
20231108,174700,85942496,161,161,161,161,0
|
|
20231108,174600,85942496,161,161,161,161,0
|
|
20231108,174500,85942496,161,161,161,161,0
|
|
20231108,174400,85942496,161,161,161,161,0
|
|
20231108,174300,85942496,161,161,161,161,0
|
|
20231108,174200,85942496,161,161,161,161,0
|
|
20231108,174100,85942496,161,161,161,161,0
|
|
20231108,174000,85942496,161,161,161,161,0
|
|
20231108,173900,85942496,161,161,161,161,0
|
|
20231108,173800,85942496,161,161,161,161,0
|
|
20231108,173700,85942496,161,161,161,161,0
|
|
20231108,173600,85942496,161,161,161,161,0
|
|
20231108,173500,85942496,161,161,161,161,0
|
|
20231108,173400,85942496,161,161,161,161,0
|
|
20231108,173300,85942496,161,161,161,161,0
|
|
20231108,173200,85942496,161,161,161,161,0
|
|
20231108,173100,85942496,161,161,161,161,0
|
|
20231108,173000,85942496,161,161,161,161,0
|
|
20231108,172900,85942496,161,161,161,161,0
|
|
20231108,172800,85942496,161,161,161,161,0
|
|
20231108,172700,85942496,161,161,161,161,14890
|
|
20231108,172600,85942496,161,161,161,161,0
|
|
20231108,172500,85942496,161,161,161,161,0
|
|
20231108,172400,85942496,161,161,161,161,0
|
|
20231108,172300,85942496,161,161,161,161,0
|
|
20231108,172200,85942496,161,161,161,161,0
|
|
20231108,172100,85942496,161,161,161,161,0
|
|
20231108,172000,85942496,161,161,161,161,0
|
|
20231108,171900,85942496,161,161,161,161,0
|
|
20231108,171800,85942496,161,161,161,161,0
|
|
20231108,171700,85942496,161,161,161,161,0
|
|
20231108,171600,85942496,161,161,161,161,0
|
|
20231108,171500,85942496,161,161,161,161,0
|
|
20231108,171400,85942496,161,161,161,161,0
|
|
20231108,171300,85942496,161,161,161,161,0
|
|
20231108,171200,85942496,161,161,161,161,0
|
|
20231108,171100,85942496,161,161,161,161,0
|
|
20231108,171000,85942496,161,161,161,161,0
|
|
20231108,170900,85942496,161,161,161,161,0
|
|
20231108,170800,85942496,161,161,161,161,0
|
|
20231108,170700,85942496,161,161,161,161,0
|
|
20231108,170600,85942496,161,161,161,161,0
|
|
20231108,170500,85942496,161,161,161,161,0
|
|
20231108,170400,85942496,161,161,161,161,0
|
|
20231108,170300,85942496,161,161,161,161,0
|
|
20231108,170200,85942496,161,161,161,161,0
|
|
20231108,170100,85942496,161,161,161,161,0
|
|
20231108,170000,85942496,161,161,161,161,0
|
|
20231108,165900,85942496,161,161,161,161,0
|
|
20231108,165800,85942496,161,161,161,161,0
|
|
20231108,165700,85942496,161,161,161,161,14890
|
|
20231108,165600,85942496,161,161,161,161,0
|
|
20231108,165500,85942496,161,161,161,161,0
|
|
20231108,165400,85942496,161,161,161,161,0
|
|
20231108,165300,85942496,161,161,161,161,0
|
|
20231108,165200,85942496,161,161,161,161,0
|
|
20231108,165100,85942496,161,161,161,161,0
|
|
20231108,165000,85942496,161,161,161,161,0
|
|
20231108,164900,85942496,161,161,161,161,0
|
|
20231108,164800,85942496,161,161,161,161,0
|
|
20231108,164700,85942496,161,161,161,161,0
|
|
20231108,164600,85942496,161,161,161,161,0
|
|
20231108,164500,85942496,161,161,161,161,0
|
|
20231108,164400,85942496,161,161,161,161,0
|
|
20231108,164300,85942496,161,161,161,161,0
|
|
20231108,164200,85942496,161,161,161,161,0
|
|
20231108,164100,85942496,161,161,161,161,0
|
|
20231108,164000,85942496,161,161,161,161,0
|
|
20231108,163900,85942496,161,161,161,161,0
|
|
20231108,163800,85942496,161,161,161,161,0
|
|
20231108,163700,85942496,161,161,161,161,0
|
|
20231108,163600,85942496,161,161,161,161,0
|
|
20231108,163500,85942496,161,161,161,161,0
|
|
20231108,163400,85942496,161,161,161,161,0
|
|
20231108,163300,85942496,161,161,161,161,0
|
|
20231108,163200,85942496,161,161,161,161,0
|
|
20231108,163100,85942496,161,161,161,161,0
|
|
20231108,163000,85942496,161,161,161,161,0
|
|
20231108,162900,85942496,161,161,161,161,0
|
|
20231108,162800,85942496,161,161,161,161,0
|
|
20231108,162700,85942496,161,161,161,161,14890
|
|
20231108,162600,85942496,161,161,161,161,0
|
|
20231108,162500,85942496,161,161,161,161,0
|
|
20231108,162400,85942496,161,161,161,161,0
|
|
20231108,162300,85942496,161,161,161,161,0
|
|
20231108,162200,85942496,161,161,161,161,0
|
|
20231108,162100,85942496,161,161,161,161,0
|
|
20231108,162000,85942496,161,161,161,161,0
|
|
20231108,161900,85942496,161,161,161,161,0
|
|
20231108,161800,85942496,161,161,161,161,0
|
|
20231108,161700,85942496,161,161,161,161,0
|
|
20231108,161600,85942496,161,161,161,161,0
|
|
20231108,161500,85942496,161,161,161,161,0
|
|
20231108,161400,85942496,161,161,161,161,0
|
|
20231108,161300,85942496,161,161,161,161,0
|
|
20231108,161200,85942496,161,161,161,161,0
|
|
20231108,161100,85942496,161,161,161,161,0
|
|
20231108,161000,85942496,161,161,161,161,0
|
|
20231108,160900,85942496,161,161,161,161,0
|
|
20231108,160800,85942496,161,161,161,161,0
|
|
20231108,160700,85942496,161,161,161,161,0
|
|
20231108,160600,85942496,161,161,161,161,0
|
|
20231108,160500,85942496,161,161,161,161,0
|
|
20231108,160400,85942496,161,161,161,161,0
|
|
20231108,160300,85942496,161,161,161,161,0
|
|
20231108,160200,85942496,161,161,161,161,0
|
|
20231108,160100,85942496,161,161,161,161,0
|
|
20231108,160000,85942496,161,161,161,161,0
|
|
20231108,155900,85942496,161,161,161,161,0
|
|
20231108,155800,85942496,161,161,161,161,0
|
|
20231108,155700,85942496,161,161,161,161,14890
|
|
20231108,155600,85942496,161,161,161,161,0
|
|
20231108,155500,85942496,161,161,161,161,0
|
|
20231108,155400,85942496,161,161,161,161,0
|
|
20231108,155300,85942496,161,161,161,161,0
|
|
20231108,155200,85942496,161,161,161,161,0
|
|
20231108,155100,85942496,161,161,161,161,0
|
|
20231108,155000,85942496,161,161,161,161,0
|
|
20231108,154900,85942496,161,161,161,161,0
|
|
20231108,154800,85942496,161,161,161,161,0
|
|
20231108,154700,85942496,161,161,161,161,0
|
|
20231108,154600,85942496,161,161,161,161,0
|
|
20231108,154500,85942496,161,161,161,161,0
|
|
20231108,154400,85942496,161,161,161,161,0
|
|
20231108,154300,85942496,161,161,161,161,0
|
|
20231108,154200,85942496,161,161,161,161,0
|
|
20231108,154100,85942496,161,161,161,161,0
|
|
20231108,154000,85942496,161,161,161,161,0
|
|
20231108,153900,85942496,161,161,161,161,0
|
|
20231108,153800,85942496,161,161,161,161,0
|
|
20231108,153700,85942496,161,161,161,161,0
|
|
20231108,153600,85942496,161,161,161,161,0
|
|
20231108,153500,85942496,161,161,161,161,0
|
|
20231108,153400,85942496,161,161,161,161,0
|
|
20231108,153300,85942496,161,161,161,161,0
|
|
20231108,153200,85942496,161,161,161,161,0
|
|
20231108,153100,85942496,161,161,161,161,0
|
|
20231108,153000,85942496,161,161,161,161,14890
|
|
20231108,152900,83545206,161,161,161,161,0
|
|
20231108,152800,83545206,161,161,161,161,0
|
|
20231108,152700,83545206,161,161,161,161,0
|
|
20231108,152600,83545206,161,161,161,161,0
|
|
20231108,152500,83545206,161,161,161,161,0
|
|
20231108,152400,83545206,161,161,161,161,0
|
|
20231108,152300,83545206,161,161,161,161,0
|
|
20231108,152200,83545206,161,161,161,161,0
|
|
20231108,152100,83545206,161,161,161,161,0
|
|
20231108,152000,83545206,161,161,161,161,0
|
|
20231108,151900,83545206,161,160,161,160,2956
|
|
20231108,151800,83069496,161,161,161,160,2414
|
|
20231108,151700,82683236,161,161,161,161,0
|
|
20231108,151600,82683236,161,161,161,161,592
|
|
20231108,151500,82587924,161,161,161,161,844
|
|
20231108,151400,82452040,161,160,161,160,10238
|
|
20231108,151300,80803752,161,160,161,160,13349
|
|
20231108,151200,78654700,160,161,161,160,2020
|
|
20231108,151100,78329495,161,161,161,161,691
|
|
20231108,151000,78218244,161,161,161,161,0
|
|
20231108,150900,78218244,161,161,161,161,0
|
|
20231108,150800,78218244,161,161,161,161,0
|
|
20231108,150700,78218244,161,161,161,161,1
|
|
20231108,150600,78218083,161,161,161,161,0
|
|
20231108,150500,78218083,161,161,161,161,500
|
|
20231108,150400,78137583,161,161,161,161,3
|
|
20231108,150300,78137100,161,161,161,161,0
|
|
20231108,150200,78137100,161,161,161,161,0
|
|
20231108,150100,78137100,161,161,161,161,301
|
|
20231108,150000,78088639,161,161,161,161,543
|
|
20231108,145900,78001216,161,161,161,161,2
|
|
20231108,145800,78000894,161,161,161,161,4
|
|
20231108,145700,78000250,161,161,161,161,1
|
|
20231108,145600,78000089,161,161,161,161,0
|
|
20231108,145500,78000089,161,161,161,161,10
|
|
20231108,145400,77998479,161,161,161,161,0
|
|
20231108,145300,77998479,161,161,161,161,12
|
|
20231108,145200,77996547,160,160,160,160,0
|
|
20231108,145100,77996547,160,160,161,160,603
|
|
20231108,145000,77900066,161,160,161,160,20001
|
|
20231108,144900,74699905,160,160,160,160,5220
|
|
20231108,144800,73864705,160,160,160,160,500
|
|
20231108,144700,73784705,161,160,161,159,1131
|
|
20231108,144600,73603852,160,160,160,160,10584
|
|
20231108,144500,71910412,160,160,160,160,243
|
|
20231108,144400,71871532,160,160,160,160,253
|
|
20231108,144300,71831052,160,160,160,160,37
|
|
20231108,144200,71825132,160,160,160,160,6291
|
|
20231108,144100,70818572,160,160,160,160,5118
|
|
20231108,144000,69999692,160,160,160,160,5
|
|
20231108,143900,69998892,160,160,160,160,0
|
|
20231108,143800,69998892,160,160,160,160,1
|
|
20231108,143700,69998732,160,160,160,160,0
|
|
20231108,143600,69998732,160,160,160,160,112
|
|
20231108,143500,69980812,160,160,160,160,20
|
|
20231108,143400,69977612,160,160,160,160,140
|
|
20231108,143300,69955212,160,160,160,160,202
|
|
20231108,143200,69922892,159,159,159,159,227
|
|
20231108,143100,69886799,160,159,160,159,314
|
|
20231108,143000,69836571,160,160,160,160,0
|
|
20231108,142900,69836571,160,160,160,160,6
|
|
20231108,142800,69835611,160,160,160,160,0
|
|
20231108,142700,69835611,160,161,161,160,8
|
|
20231108,142600,69834328,160,160,160,160,19585
|
|
20231108,142500,66700728,161,161,161,161,0
|
|
20231108,142400,66700728,161,161,161,161,0
|
|
20231108,142300,66700728,161,161,161,161,0
|
|
20231108,142200,66700728,161,161,161,161,0
|
|
20231108,142100,66700728,161,161,161,161,500
|
|
20231108,142000,66620228,161,160,161,160,19902
|
|
20231108,141900,63435907,161,161,161,161,1
|
|
20231108,141800,63435746,162,162,162,162,3
|
|
20231108,141700,63435260,162,162,162,162,0
|
|
20231108,141600,63435260,162,162,162,162,0
|
|
20231108,141500,63435260,162,162,162,162,0
|
|
20231108,141400,63435260,162,162,162,162,0
|
|
20231108,141300,63435260,162,162,162,162,0
|
|
20231108,141200,63435260,162,162,162,162,0
|
|
20231108,141100,63435260,162,162,162,162,0
|
|
20231108,141000,63435260,162,162,162,162,2
|
|
20231108,140900,63434936,162,162,162,162,0
|
|
20231108,140800,63434936,162,162,162,162,1
|
|
20231108,140700,63434774,160,161,162,160,1467
|
|
20231108,140600,63200044,161,161,162,161,14
|
|
20231108,140500,63197780,161,161,161,161,5
|
|
20231108,140400,63196975,162,161,162,161,12
|
|
20231108,140300,63195041,161,161,161,161,17221
|
|
20231108,140200,60422460,161,161,161,161,0
|
|
20231108,140100,60422460,161,161,161,161,0
|
|
20231108,140000,60422460,161,161,161,161,0
|
|
20231108,135900,60422460,161,161,161,161,30
|
|
20231108,135800,60417630,161,161,161,161,0
|
|
20231108,135700,60417630,161,161,161,161,33
|
|
20231108,135600,60412317,161,161,161,161,3
|
|
20231108,135500,60411834,161,161,161,161,349
|
|
20231108,135400,60355645,161,161,161,161,2000
|
|
20231108,135300,60033645,161,161,161,161,188
|
|
20231108,135200,60003377,161,160,161,160,3683
|
|
20231108,135100,59411096,160,160,160,160,1865
|
|
20231108,135000,59112696,160,160,160,160,11
|
|
20231108,134900,59110936,160,160,160,160,16784
|
|
20231108,134800,56425496,160,160,160,160,2090
|
|
20231108,134700,56091096,160,160,160,160,38
|
|
20231108,134600,56085016,160,160,160,160,438
|
|
20231108,134500,56014936,160,160,160,159,370
|
|
20231108,134400,55955766,160,160,160,160,50413
|
|
20231108,134300,47889686,161,161,161,161,112
|
|
20231108,134200,47871654,161,161,161,161,9
|
|
20231108,134100,47870205,161,161,161,161,0
|
|
20231108,134000,47870205,161,161,161,161,1110
|
|
20231108,133900,47691495,161,161,161,161,0
|
|
20231108,133800,47691495,161,161,161,161,0
|
|
20231108,133700,47691495,161,161,161,161,0
|
|
20231108,133600,47691495,161,161,161,161,2
|
|
20231108,133500,47691173,161,161,161,161,0
|
|
20231108,133400,47691173,161,161,161,161,49
|
|
20231108,133300,47683284,161,161,161,161,0
|
|
20231108,133200,47683284,161,161,161,161,10
|
|
20231108,133100,47681674,161,162,162,160,41761
|
|
20231108,133000,40999759,160,160,160,160,0
|
|
20231108,132900,40999759,160,160,160,160,0
|
|
20231108,132800,40999759,160,161,161,160,86
|
|
20231108,132700,40985933,161,161,161,161,22072
|
|
20231108,132600,37432341,162,162,162,162,0
|
|
20231108,132500,37432341,162,162,162,162,0
|
|
20231108,132400,37432341,162,162,162,162,0
|
|
20231108,132300,37432341,162,162,162,162,0
|
|
20231108,132200,37432341,162,162,162,162,9
|
|
20231108,132100,37430883,162,162,162,162,2
|
|
20231108,132000,37430559,161,161,161,161,3552
|
|
20231108,131900,36858687,162,162,162,162,0
|
|
20231108,131800,36858687,162,162,162,162,0
|
|
20231108,131700,36858687,162,162,162,162,0
|
|
20231108,131600,36858687,162,162,162,162,0
|
|
20231108,131500,36858687,162,162,162,162,0
|
|
20231108,131400,36858687,162,162,162,162,3
|
|
20231108,131300,36858201,162,162,162,162,2
|
|
20231108,131200,36857877,162,162,162,162,10
|
|
20231108,131100,36856257,162,162,162,162,5
|
|
20231108,131000,36855447,162,162,162,162,2
|
|
20231108,130900,36855123,162,162,162,162,0
|
|
20231108,130800,36855123,162,162,162,162,5
|
|
20231108,130700,36854313,162,162,162,162,0
|
|
20231108,130600,36854313,162,162,162,162,0
|
|
20231108,130500,36854313,162,162,162,162,0
|
|
20231108,130400,36854313,162,162,162,162,0
|
|
20231108,130300,36854313,162,162,162,162,0
|
|
20231108,130200,36854313,162,162,162,162,8
|
|
20231108,130100,36853017,162,162,162,162,0
|
|
20231108,130000,36853017,162,162,162,162,0
|
|
20231108,125900,36853017,162,162,162,162,0
|
|
20231108,125800,36853017,162,162,162,162,0
|
|
20231108,125700,36853017,162,162,162,162,20
|
|
20231108,125600,36849777,162,162,162,162,800
|
|
20231108,125500,36720177,162,162,162,162,0
|
|
20231108,125400,36720177,162,162,162,162,0
|
|
20231108,125300,36720177,162,162,162,162,0
|
|
20231108,125200,36720177,162,162,162,162,0
|
|
20231108,125100,36720177,162,162,162,162,10
|
|
20231108,125000,36718557,162,162,162,162,7
|
|
20231108,124900,36717423,162,162,162,162,3
|
|
20231108,124800,36716937,162,162,162,162,5
|
|
20231108,124700,36716127,162,162,162,162,0
|
|
20231108,124600,36716127,162,162,162,162,9
|
|
20231108,124500,36714669,161,161,161,161,30868
|
|
20231108,124400,31744921,162,162,162,162,10
|
|
20231108,124300,31743301,162,162,162,162,0
|
|
20231108,124200,31743301,162,162,162,162,0
|
|
20231108,124100,31743301,162,162,162,162,0
|
|
20231108,124000,31743301,162,162,162,162,0
|
|
20231108,123900,31743301,162,162,162,162,1
|
|
20231108,123800,31743139,161,161,161,161,0
|
|
20231108,123700,31743139,161,161,161,161,50
|
|
20231108,123600,31735089,162,162,162,162,0
|
|
20231108,123500,31735089,162,162,162,162,0
|
|
20231108,123400,31735089,162,162,162,162,0
|
|
20231108,123300,31735089,162,162,162,162,0
|
|
20231108,123200,31735089,162,162,162,162,0
|
|
20231108,123100,31735089,162,162,162,162,0
|
|
20231108,123000,31735089,162,162,162,162,1
|
|
20231108,122900,31734927,161,161,161,161,0
|
|
20231108,122800,31734927,161,161,161,161,0
|
|
20231108,122700,31734927,161,161,161,161,1
|
|
20231108,122600,31734766,162,162,162,162,0
|
|
20231108,122500,31734766,162,162,162,162,0
|
|
20231108,122400,31734766,162,162,162,162,0
|
|
20231108,122300,31734766,162,162,162,162,902
|
|
20231108,122200,31588642,161,161,161,161,1000
|
|
20231108,122100,31427642,162,162,162,162,0
|
|
20231108,122000,31427642,162,162,162,162,0
|
|
20231108,121900,31427642,162,162,162,162,0
|
|
20231108,121800,31427642,162,162,162,162,10
|
|
20231108,121700,31426022,162,162,162,162,10680
|
|
20231108,121600,29695862,163,163,163,163,0
|
|
20231108,121500,29695862,163,163,163,163,0
|
|
20231108,121400,29695862,163,163,163,163,0
|
|
20231108,121300,29695862,163,163,163,163,0
|
|
20231108,121200,29695862,163,163,163,163,2
|
|
20231108,121100,29695536,163,163,163,163,0
|
|
20231108,121000,29695536,163,163,163,163,0
|
|
20231108,120900,29695536,163,163,163,163,0
|
|
20231108,120800,29695536,163,163,163,163,90
|
|
20231108,120700,29680866,163,163,163,163,0
|
|
20231108,120600,29680866,163,163,163,163,0
|
|
20231108,120500,29680866,163,163,163,163,0
|
|
20231108,120400,29680866,163,163,163,163,0
|
|
20231108,120300,29680866,163,163,163,163,480
|
|
20231108,120200,29602626,163,163,163,163,0
|
|
20231108,120100,29602626,163,163,163,163,0
|
|
20231108,120000,29602626,163,163,163,163,0
|
|
20231108,115900,29602626,163,163,163,163,0
|
|
20231108,115800,29602626,163,163,163,163,3
|
|
20231108,115700,29602137,163,163,163,163,0
|
|
20231108,115600,29602137,163,163,163,163,0
|
|
20231108,115500,29602137,163,163,163,163,0
|
|
20231108,115400,29602137,163,163,163,163,0
|
|
20231108,115300,29602137,163,163,163,163,0
|
|
20231108,115200,29602137,163,163,163,163,0
|
|
20231108,115100,29602137,163,163,163,163,0
|
|
20231108,115000,29602137,163,163,163,163,0
|
|
20231108,114900,29602137,163,163,163,163,0
|
|
20231108,114800,29602137,163,163,163,163,0
|
|
20231108,114700,29602137,163,163,163,163,0
|
|
20231108,114600,29602137,163,163,163,163,0
|
|
20231108,114500,29602137,163,163,163,163,15
|
|
20231108,114400,29599692,163,163,163,163,0
|
|
20231108,114300,29599692,163,163,163,163,12
|
|
20231108,114200,29597736,162,162,162,162,11
|
|
20231108,114100,29595954,163,163,163,163,0
|
|
20231108,114000,29595954,163,163,163,163,0
|
|
20231108,113900,29595954,163,163,163,163,0
|
|
20231108,113800,29595954,163,163,163,163,0
|
|
20231108,113700,29595954,163,163,163,163,0
|
|
20231108,113600,29595954,163,163,163,163,0
|
|
20231108,113500,29595954,163,163,163,163,0
|
|
20231108,113400,29595954,163,163,163,163,948
|
|
20231108,113300,29441430,163,163,163,163,0
|
|
20231108,113200,29441430,163,163,163,163,3
|
|
20231108,113100,29440941,163,163,163,163,6
|
|
20231108,113000,29439963,163,163,163,163,40
|
|
20231108,112900,29433443,163,163,163,163,0
|
|
20231108,112800,29433443,163,163,163,163,0
|
|
20231108,112700,29433443,163,163,163,163,0
|
|
20231108,112600,29433443,163,163,163,163,1
|
|
20231108,112500,29433280,162,162,162,162,2025
|
|
20231108,112400,29105230,163,163,163,163,0
|
|
20231108,112300,29105230,163,163,163,163,508
|
|
20231108,112200,29022426,163,163,163,163,0
|
|
20231108,112100,29022426,163,163,163,163,0
|
|
20231108,112000,29022426,163,163,163,163,0
|
|
20231108,111900,29022426,163,163,163,163,1
|
|
20231108,111800,29022263,161,162,162,161,1187
|
|
20231108,111700,28829977,163,163,163,163,0
|
|
20231108,111600,28829977,163,163,163,163,4
|
|
20231108,111500,28829325,163,163,163,163,7
|
|
20231108,111400,28828184,163,163,163,163,3
|
|
20231108,111300,28827695,163,163,163,163,0
|
|
20231108,111200,28827695,163,163,163,163,6
|
|
20231108,111100,28826717,163,163,163,163,0
|
|
20231108,111000,28826717,163,163,163,163,0
|
|
20231108,110900,28826717,163,163,163,163,0
|
|
20231108,110800,28826717,163,163,163,163,0
|
|
20231108,110700,28826717,163,163,163,163,0
|
|
20231108,110600,28826717,163,163,163,163,0
|
|
20231108,110500,28826717,163,162,163,162,4774
|
|
20231108,110400,28053328,162,162,162,162,0
|
|
20231108,110300,28053328,162,162,162,162,3
|
|
20231108,110200,28052842,162,162,162,162,23665
|
|
20231108,110100,24219112,162,162,162,162,18
|
|
20231108,110000,24216196,162,162,162,162,70
|
|
20231108,105900,24204856,162,162,162,162,100
|
|
20231108,105800,24188656,162,162,162,162,0
|
|
20231108,105700,24188656,162,162,162,162,0
|
|
20231108,105600,24188656,162,162,162,162,0
|
|
20231108,105500,24188656,162,162,162,162,2
|
|
20231108,105400,24188332,162,162,162,162,0
|
|
20231108,105300,24188332,162,162,162,162,0
|
|
20231108,105200,24188332,162,162,162,162,620
|
|
20231108,105100,24087892,162,162,162,162,102
|
|
20231108,105000,24071368,162,162,162,162,0
|
|
20231108,104900,24071368,162,162,162,162,2926
|
|
20231108,104800,23597356,162,162,162,162,0
|
|
20231108,104700,23597356,162,162,162,162,0
|
|
20231108,104600,23597356,162,162,162,162,0
|
|
20231108,104500,23597356,162,162,162,162,20
|
|
20231108,104400,23594116,162,162,162,162,0
|
|
20231108,104300,23594116,162,162,162,162,0
|
|
20231108,104200,23594116,162,162,162,162,1
|
|
20231108,104100,23593954,162,162,162,162,0
|
|
20231108,104000,23593954,162,161,162,161,501
|
|
20231108,103900,23513292,161,161,161,161,18224
|
|
20231108,103800,20579228,162,162,162,162,0
|
|
20231108,103700,20579228,162,162,162,162,50
|
|
20231108,103600,20571128,162,162,162,162,0
|
|
20231108,103500,20571128,162,162,162,162,0
|
|
20231108,103400,20571128,162,162,162,162,0
|
|
20231108,103300,20571128,162,162,162,162,1
|
|
20231108,103200,20570966,162,162,162,162,0
|
|
20231108,103100,20570966,162,162,162,162,893
|
|
20231108,103000,20426300,162,162,162,162,0
|
|
20231108,102900,20426300,162,162,162,162,10
|
|
20231108,102800,20424680,162,162,162,162,0
|
|
20231108,102700,20424680,162,162,162,162,0
|
|
20231108,102600,20424680,162,162,162,162,1
|
|
20231108,102500,20424518,162,162,162,162,1000
|
|
20231108,102400,20262518,162,162,162,162,1
|
|
20231108,102300,20262356,162,162,162,162,45
|
|
20231108,102200,20255066,162,162,162,162,108
|
|
20231108,102100,20237570,162,162,162,162,203
|
|
20231108,102000,20204684,162,162,162,162,3
|
|
20231108,101900,20204198,162,162,162,162,2
|
|
20231108,101800,20203874,162,162,162,162,0
|
|
20231108,101700,20203874,162,162,162,162,0
|
|
20231108,101600,20203874,162,162,162,162,0
|
|
20231108,101500,20203874,162,162,162,162,0
|
|
20231108,101400,20203874,162,162,162,162,0
|
|
20231108,101300,20203874,162,162,162,162,21
|
|
20231108,101200,20200472,161,161,161,161,0
|
|
20231108,101100,20200472,161,161,161,161,0
|
|
20231108,101000,20200472,161,161,161,161,0
|
|
20231108,100900,20200472,161,161,161,161,0
|
|
20231108,100800,20200472,161,161,161,161,33310
|
|
20231108,100700,14837562,161,161,161,161,0
|
|
20231108,100600,14837562,161,161,161,161,3048
|
|
20231108,100500,14346834,162,162,162,162,0
|
|
20231108,100400,14346834,162,162,162,162,0
|
|
20231108,100300,14346834,162,162,162,162,0
|
|
20231108,100200,14346834,162,162,162,161,115
|
|
20231108,100100,14328307,162,162,162,162,6
|
|
20231108,100000,14327335,162,162,162,162,105
|
|
20231108,095900,14310325,162,162,162,162,1949
|
|
20231108,095800,13994587,162,162,162,162,1
|
|
20231108,095700,13994425,162,162,162,162,204
|
|
20231108,095600,13961377,161,162,162,161,27500
|
|
20231108,095500,9515382,163,163,163,163,0
|
|
20231108,095400,9515382,163,163,163,163,0
|
|
20231108,095300,9515382,163,163,163,163,0
|
|
20231108,095200,9515382,163,163,163,163,627
|
|
20231108,095100,9413181,163,163,163,163,0
|
|
20231108,095000,9413181,163,163,163,163,20
|
|
20231108,094900,9409921,163,163,163,163,0
|
|
20231108,094800,9409921,163,163,163,163,0
|
|
20231108,094700,9409921,163,163,163,163,0
|
|
20231108,094600,9409921,163,163,163,163,6134
|
|
20231108,094500,8410079,163,163,163,163,0
|
|
20231108,094400,8410079,163,163,163,163,0
|
|
20231108,094300,8410079,163,163,163,163,0
|
|
20231108,094200,8410079,163,163,163,163,0
|
|
20231108,094100,8410079,163,163,163,163,12
|
|
20231108,094000,8408123,163,163,163,163,1500
|
|
20231108,093900,8163623,163,163,163,163,1
|
|
20231108,093800,8163460,162,163,163,162,5900
|
|
20231108,093700,7207620,163,163,163,163,5
|
|
20231108,093600,7206805,163,163,163,163,0
|
|
20231108,093500,7206805,163,163,163,163,0
|
|
20231108,093400,7206805,163,163,163,163,1
|
|
20231108,093300,7206642,163,163,163,163,1
|
|
20231108,093200,7206479,163,162,163,162,760
|
|
20231108,093100,7083348,163,163,163,163,53
|
|
20231108,093000,7074709,163,163,163,163,0
|
|
20231108,092900,7074709,163,163,163,163,0
|
|
20231108,092800,7074709,163,163,163,163,1000
|
|
20231108,092700,6911709,163,163,163,163,11
|
|
20231108,092600,6909916,163,163,163,163,45
|
|
20231108,092500,6902581,163,163,163,163,36
|
|
20231108,092400,6896713,163,163,163,163,85
|
|
20231108,092300,6882858,163,163,163,163,10
|
|
20231108,092200,6881228,163,163,163,162,3709
|
|
20231108,092100,6280167,162,162,162,162,1578
|
|
20231108,092000,6024531,163,163,163,163,35
|
|
20231108,091900,6018826,163,163,163,163,20
|
|
20231108,091800,6015566,163,163,163,163,0
|
|
20231108,091700,6015566,163,163,163,163,80
|
|
20231108,091600,6002526,163,163,163,163,81
|
|
20231108,091500,5989323,163,163,163,163,2000
|
|
20231108,091400,5663323,163,163,163,163,398
|
|
20231108,091300,5598449,163,163,163,163,1
|
|
20231108,091200,5598286,162,162,162,162,2000
|
|
20231108,091100,5274286,163,163,163,163,1
|
|
20231108,091000,5274123,162,162,163,162,11722
|
|
20231108,090900,3375154,162,162,162,162,2
|
|
20231108,090800,3374830,163,163,163,163,0
|
|
20231108,090700,3374830,163,163,163,163,958
|
|
20231108,090600,3218676,162,162,162,162,3998
|
|
20231108,090500,2571000,163,163,163,163,0
|
|
20231108,090400,2571000,163,163,163,163,0
|
|
20231108,090300,2571000,163,163,163,162,12081
|
|
20231108,090200,608877,163,163,163,163,20
|
|
20231108,090100,605617,163,163,163,163,0
|
|
20231108,090000,605617,163,163,163,162,3721
|