659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,195600,119921483,152,152,152,152,19501
|
|
20231110,195500,119921483,152,152,152,152,0
|
|
20231110,195400,119921483,152,152,152,152,0
|
|
20231110,195300,119921483,152,152,152,152,0
|
|
20231110,195200,119921483,152,152,152,152,0
|
|
20231110,195100,119921483,152,152,152,152,0
|
|
20231110,195000,119921483,152,152,152,152,0
|
|
20231110,194900,119921483,152,152,152,152,0
|
|
20231110,194800,119921483,152,152,152,152,0
|
|
20231110,194700,119921483,152,152,152,152,0
|
|
20231110,194600,119921483,152,152,152,152,0
|
|
20231110,194500,119921483,152,152,152,152,0
|
|
20231110,194400,119921483,152,152,152,152,0
|
|
20231110,194300,119921483,152,152,152,152,0
|
|
20231110,194200,119921483,152,152,152,152,0
|
|
20231110,194100,119921483,152,152,152,152,0
|
|
20231110,194000,119921483,152,152,152,152,0
|
|
20231110,193900,119921483,152,152,152,152,0
|
|
20231110,193800,119921483,152,152,152,152,0
|
|
20231110,193700,119921483,152,152,152,152,0
|
|
20231110,193600,119921483,152,152,152,152,0
|
|
20231110,193500,119921483,152,152,152,152,0
|
|
20231110,193400,119921483,152,152,152,152,0
|
|
20231110,193300,119921483,152,152,152,152,0
|
|
20231110,193200,119921483,152,152,152,152,0
|
|
20231110,193100,119921483,152,152,152,152,0
|
|
20231110,193000,119921483,152,152,152,152,0
|
|
20231110,192900,119921483,152,152,152,152,0
|
|
20231110,192800,119921483,152,152,152,152,0
|
|
20231110,192700,119921483,152,152,152,152,0
|
|
20231110,192600,119921483,152,152,152,152,19501
|
|
20231110,192500,119921483,152,152,152,152,0
|
|
20231110,192400,119921483,152,152,152,152,0
|
|
20231110,192300,119921483,152,152,152,152,0
|
|
20231110,192200,119921483,152,152,152,152,0
|
|
20231110,192100,119921483,152,152,152,152,0
|
|
20231110,192000,119921483,152,152,152,152,0
|
|
20231110,191900,119921483,152,152,152,152,0
|
|
20231110,191800,119921483,152,152,152,152,0
|
|
20231110,191700,119921483,152,152,152,152,0
|
|
20231110,191600,119921483,152,152,152,152,0
|
|
20231110,191500,119921483,152,152,152,152,0
|
|
20231110,191400,119921483,152,152,152,152,0
|
|
20231110,191300,119921483,152,152,152,152,0
|
|
20231110,191200,119921483,152,152,152,152,0
|
|
20231110,191100,119921483,152,152,152,152,0
|
|
20231110,191000,119921483,152,152,152,152,0
|
|
20231110,190900,119921483,152,152,152,152,0
|
|
20231110,190800,119921483,152,152,152,152,0
|
|
20231110,190700,119921483,152,152,152,152,0
|
|
20231110,190600,119921483,152,152,152,152,0
|
|
20231110,190500,119921483,152,152,152,152,0
|
|
20231110,190400,119921483,152,152,152,152,0
|
|
20231110,190300,119921483,152,152,152,152,0
|
|
20231110,190200,119921483,152,152,152,152,0
|
|
20231110,190100,119921483,152,152,152,152,0
|
|
20231110,190000,119921483,152,152,152,152,0
|
|
20231110,185900,119921483,152,152,152,152,0
|
|
20231110,185800,119921483,152,152,152,152,0
|
|
20231110,185700,119921483,152,152,152,152,0
|
|
20231110,185600,119921483,152,152,152,152,19501
|
|
20231110,185500,119921483,152,152,152,152,0
|
|
20231110,185400,119921483,152,152,152,152,0
|
|
20231110,185300,119921483,152,152,152,152,0
|
|
20231110,185200,119921483,152,152,152,152,0
|
|
20231110,185100,119921483,152,152,152,152,0
|
|
20231110,185000,119921483,152,152,152,152,0
|
|
20231110,184900,119921483,152,152,152,152,0
|
|
20231110,184800,119921483,152,152,152,152,0
|
|
20231110,184700,119921483,152,152,152,152,0
|
|
20231110,184600,119921483,152,152,152,152,0
|
|
20231110,184500,119921483,152,152,152,152,0
|
|
20231110,184400,119921483,152,152,152,152,0
|
|
20231110,184300,119921483,152,152,152,152,0
|
|
20231110,184200,119921483,152,152,152,152,0
|
|
20231110,184100,119921483,152,152,152,152,0
|
|
20231110,184000,119921483,152,152,152,152,0
|
|
20231110,183900,119921483,152,152,152,152,0
|
|
20231110,183800,119921483,152,152,152,152,0
|
|
20231110,183700,119921483,152,152,152,152,0
|
|
20231110,183600,119921483,152,152,152,152,0
|
|
20231110,183500,119921483,152,152,152,152,0
|
|
20231110,183400,119921483,152,152,152,152,0
|
|
20231110,183300,119921483,152,152,152,152,0
|
|
20231110,183200,119921483,152,152,152,152,0
|
|
20231110,183100,119921483,152,152,152,152,0
|
|
20231110,183000,119921483,152,152,152,152,0
|
|
20231110,182900,119921483,152,152,152,152,0
|
|
20231110,182800,119921483,152,152,152,152,0
|
|
20231110,182700,119921483,152,152,152,152,0
|
|
20231110,182600,119921483,152,152,152,152,19501
|
|
20231110,182500,119921483,152,152,152,152,0
|
|
20231110,182400,119921483,152,152,152,152,0
|
|
20231110,182300,119921483,152,152,152,152,0
|
|
20231110,182200,119921483,152,152,152,152,0
|
|
20231110,182100,119921483,152,152,152,152,0
|
|
20231110,182000,119921483,152,152,152,152,0
|
|
20231110,181900,119921483,152,152,152,152,0
|
|
20231110,181800,119921483,152,152,152,152,0
|
|
20231110,181700,119921483,152,152,152,152,0
|
|
20231110,181600,119921483,152,152,152,152,0
|
|
20231110,181500,119921483,152,152,152,152,0
|
|
20231110,181400,119921483,152,152,152,152,0
|
|
20231110,181300,119921483,152,152,152,152,0
|
|
20231110,181200,119921483,152,152,152,152,0
|
|
20231110,181100,119921483,152,152,152,152,0
|
|
20231110,181000,119921483,152,152,152,152,0
|
|
20231110,180900,119921483,152,152,152,152,0
|
|
20231110,180800,119921483,152,152,152,152,0
|
|
20231110,180700,119921483,152,152,152,152,0
|
|
20231110,180600,119921483,152,152,152,152,0
|
|
20231110,180500,119921483,152,152,152,152,0
|
|
20231110,180400,119921483,152,152,152,152,0
|
|
20231110,180300,119921483,152,152,152,152,0
|
|
20231110,180200,119921483,152,152,152,152,0
|
|
20231110,180100,119921483,152,152,152,152,0
|
|
20231110,180000,119921483,152,152,152,152,0
|
|
20231110,175900,119921483,152,152,152,152,0
|
|
20231110,175800,119921483,152,152,152,152,0
|
|
20231110,175700,119921483,152,152,152,152,0
|
|
20231110,175600,119921483,152,152,152,152,19501
|
|
20231110,175500,119921483,152,152,152,152,0
|
|
20231110,175400,119921483,152,152,152,152,0
|
|
20231110,175300,119921483,152,152,152,152,0
|
|
20231110,175200,119921483,152,152,152,152,0
|
|
20231110,175100,119921483,152,152,152,152,0
|
|
20231110,175000,119921483,152,152,152,152,0
|
|
20231110,174900,119921483,152,152,152,152,0
|
|
20231110,174800,119921483,152,152,152,152,0
|
|
20231110,174700,119921483,152,152,152,152,0
|
|
20231110,174600,119921483,152,152,152,152,0
|
|
20231110,174500,119921483,152,152,152,152,0
|
|
20231110,174400,119921483,152,152,152,152,0
|
|
20231110,174300,119921483,152,152,152,152,0
|
|
20231110,174200,119921483,152,152,152,152,0
|
|
20231110,174100,119921483,152,152,152,152,0
|
|
20231110,174000,119921483,152,152,152,152,0
|
|
20231110,173900,119921483,152,152,152,152,0
|
|
20231110,173800,119921483,152,152,152,152,0
|
|
20231110,173700,119921483,152,152,152,152,0
|
|
20231110,173600,119921483,152,152,152,152,0
|
|
20231110,173500,119921483,152,152,152,152,0
|
|
20231110,173400,119921483,152,152,152,152,0
|
|
20231110,173300,119921483,152,152,152,152,0
|
|
20231110,173200,119921483,152,152,152,152,0
|
|
20231110,173100,119921483,152,152,152,152,0
|
|
20231110,173000,119921483,152,152,152,152,0
|
|
20231110,172900,119921483,152,152,152,152,0
|
|
20231110,172800,119921483,152,152,152,152,0
|
|
20231110,172700,119921483,152,152,152,152,0
|
|
20231110,172600,119921483,152,152,152,152,19501
|
|
20231110,172500,119921483,152,152,152,152,0
|
|
20231110,172400,119921483,152,152,152,152,0
|
|
20231110,172300,119921483,152,152,152,152,0
|
|
20231110,172200,119921483,152,152,152,152,0
|
|
20231110,172100,119921483,152,152,152,152,0
|
|
20231110,172000,119921483,152,152,152,152,0
|
|
20231110,171900,119921483,152,152,152,152,0
|
|
20231110,171800,119921483,152,152,152,152,0
|
|
20231110,171700,119921483,152,152,152,152,0
|
|
20231110,171600,119921483,152,152,152,152,0
|
|
20231110,171500,119921483,152,152,152,152,0
|
|
20231110,171400,119921483,152,152,152,152,0
|
|
20231110,171300,119921483,152,152,152,152,0
|
|
20231110,171200,119921483,152,152,152,152,0
|
|
20231110,171100,119921483,152,152,152,152,0
|
|
20231110,171000,119921483,152,152,152,152,0
|
|
20231110,170900,119921483,152,152,152,152,0
|
|
20231110,170800,119921483,152,152,152,152,0
|
|
20231110,170700,119921483,152,152,152,152,0
|
|
20231110,170600,119921483,152,152,152,152,0
|
|
20231110,170500,119921483,152,152,152,152,0
|
|
20231110,170400,119921483,152,152,152,152,0
|
|
20231110,170300,119921483,152,152,152,152,0
|
|
20231110,170200,119921483,152,152,152,152,0
|
|
20231110,170100,119921483,152,152,152,152,0
|
|
20231110,170000,119921483,152,152,152,152,0
|
|
20231110,165900,119921483,152,152,152,152,0
|
|
20231110,165800,119921483,152,152,152,152,0
|
|
20231110,165700,119921483,152,152,152,152,0
|
|
20231110,165600,119921483,152,152,152,152,19501
|
|
20231110,165500,119921483,152,152,152,152,0
|
|
20231110,165400,119921483,152,152,152,152,0
|
|
20231110,165300,119921483,152,152,152,152,0
|
|
20231110,165200,119921483,152,152,152,152,0
|
|
20231110,165100,119921483,152,152,152,152,0
|
|
20231110,165000,119921483,152,152,152,152,0
|
|
20231110,164900,119921483,152,152,152,152,0
|
|
20231110,164800,119921483,152,152,152,152,0
|
|
20231110,164700,119921483,152,152,152,152,0
|
|
20231110,164600,119921483,152,152,152,152,0
|
|
20231110,164500,119921483,152,152,152,152,0
|
|
20231110,164400,119921483,152,152,152,152,0
|
|
20231110,164300,119921483,152,152,152,152,0
|
|
20231110,164200,119921483,152,152,152,152,0
|
|
20231110,164100,119921483,152,152,152,152,0
|
|
20231110,164000,119921483,152,152,152,152,0
|
|
20231110,163900,119921483,152,152,152,152,0
|
|
20231110,163800,119921483,152,152,152,152,0
|
|
20231110,163700,119921483,152,152,152,152,0
|
|
20231110,163600,119921483,152,152,152,152,0
|
|
20231110,163500,119921483,152,152,152,152,0
|
|
20231110,163400,119921483,152,152,152,152,0
|
|
20231110,163300,119921483,152,152,152,152,0
|
|
20231110,163200,119921483,152,152,152,152,0
|
|
20231110,163100,119921483,152,152,152,152,0
|
|
20231110,163000,119921483,152,152,152,152,0
|
|
20231110,162900,119921483,152,152,152,152,0
|
|
20231110,162800,119921483,152,152,152,152,0
|
|
20231110,162700,119921483,152,152,152,152,0
|
|
20231110,162600,119921483,152,152,152,152,19501
|
|
20231110,162500,119921483,152,152,152,152,0
|
|
20231110,162400,119921483,152,152,152,152,0
|
|
20231110,162300,119921483,152,152,152,152,0
|
|
20231110,162200,119921483,152,152,152,152,0
|
|
20231110,162100,119921483,152,152,152,152,0
|
|
20231110,162000,119921483,152,152,152,152,0
|
|
20231110,161900,119921483,152,152,152,152,0
|
|
20231110,161800,119921483,152,152,152,152,0
|
|
20231110,161700,119921483,152,152,152,152,0
|
|
20231110,161600,119921483,152,152,152,152,0
|
|
20231110,161500,119921483,152,152,152,152,0
|
|
20231110,161400,119921483,152,152,152,152,0
|
|
20231110,161300,119921483,152,152,152,152,0
|
|
20231110,161200,119921483,152,152,152,152,0
|
|
20231110,161100,119921483,152,152,152,152,0
|
|
20231110,161000,119921483,152,152,152,152,0
|
|
20231110,160900,119921483,152,152,152,152,0
|
|
20231110,160800,119921483,152,152,152,152,0
|
|
20231110,160700,119921483,152,152,152,152,0
|
|
20231110,160600,119921483,152,152,152,152,0
|
|
20231110,160500,119921483,152,152,152,152,0
|
|
20231110,160400,119921483,152,152,152,152,0
|
|
20231110,160300,119921483,152,152,152,152,0
|
|
20231110,160200,119921483,152,152,152,152,0
|
|
20231110,160100,119921483,152,152,152,152,0
|
|
20231110,160000,119921483,152,152,152,152,0
|
|
20231110,155900,119921483,152,152,152,152,0
|
|
20231110,155800,119921483,152,152,152,152,0
|
|
20231110,155700,119921483,152,152,152,152,0
|
|
20231110,155600,119921483,152,152,152,152,19501
|
|
20231110,155500,119921483,152,152,152,152,0
|
|
20231110,155400,119921483,152,152,152,152,0
|
|
20231110,155300,119921483,152,152,152,152,0
|
|
20231110,155200,119921483,152,152,152,152,0
|
|
20231110,155100,119921483,152,152,152,152,0
|
|
20231110,155000,119921483,152,152,152,152,0
|
|
20231110,154900,119921483,152,152,152,152,0
|
|
20231110,154800,119921483,152,152,152,152,0
|
|
20231110,154700,119921483,152,152,152,152,0
|
|
20231110,154600,119921483,152,152,152,152,0
|
|
20231110,154500,119921483,152,152,152,152,0
|
|
20231110,154400,119921483,152,152,152,152,0
|
|
20231110,154300,119921483,152,152,152,152,0
|
|
20231110,154200,119921483,152,152,152,152,0
|
|
20231110,154100,119921483,152,152,152,152,0
|
|
20231110,154000,119921483,152,152,152,152,0
|
|
20231110,153900,119921483,152,152,152,152,0
|
|
20231110,153800,119921483,152,152,152,152,0
|
|
20231110,153700,119921483,152,152,152,152,0
|
|
20231110,153600,119921483,152,152,152,152,0
|
|
20231110,153500,119921483,152,152,152,152,0
|
|
20231110,153400,119921483,152,152,152,152,0
|
|
20231110,153300,119921483,152,152,152,152,0
|
|
20231110,153200,119921483,152,152,152,152,0
|
|
20231110,153100,119921483,152,152,152,152,0
|
|
20231110,153000,119921483,152,152,152,152,19501
|
|
20231110,152900,116957331,153,153,153,153,0
|
|
20231110,152800,116957331,153,153,153,153,0
|
|
20231110,152700,116957331,153,153,153,153,0
|
|
20231110,152600,116957331,153,153,153,153,0
|
|
20231110,152500,116957331,153,153,153,153,0
|
|
20231110,152400,116957331,153,153,153,153,0
|
|
20231110,152300,116957331,153,153,153,153,0
|
|
20231110,152200,116957331,153,153,153,153,0
|
|
20231110,152100,116957331,153,153,153,153,0
|
|
20231110,152000,116957331,153,153,153,153,0
|
|
20231110,151900,116957331,153,152,153,152,695
|
|
20231110,151800,116851655,153,153,153,153,81
|
|
20231110,151700,116839262,152,153,153,152,1533
|
|
20231110,151600,116606190,153,153,153,152,1143
|
|
20231110,151500,116432251,152,152,153,152,2209
|
|
20231110,151400,116096344,153,152,153,152,457
|
|
20231110,151300,116026712,153,153,153,153,240
|
|
20231110,151200,115989992,153,153,153,153,0
|
|
20231110,151100,115989992,153,152,153,152,312
|
|
20231110,151000,115942560,153,153,153,153,0
|
|
20231110,150900,115942560,153,152,153,152,23334
|
|
20231110,150800,112395791,152,152,152,152,0
|
|
20231110,150700,112395791,152,152,152,152,1
|
|
20231110,150600,112395639,152,152,152,152,705
|
|
20231110,150500,112288479,152,152,152,152,4
|
|
20231110,150400,112287871,152,152,152,152,406
|
|
20231110,150300,112226159,152,152,152,152,1008
|
|
20231110,150200,112072943,152,152,152,152,602
|
|
20231110,150100,111981439,152,152,152,152,205
|
|
20231110,150000,111950279,152,152,152,152,2
|
|
20231110,145900,111949975,152,152,152,152,1226
|
|
20231110,145800,111763623,152,152,152,152,280
|
|
20231110,145700,111721063,152,152,152,152,10
|
|
20231110,145600,111719543,152,152,152,152,4
|
|
20231110,145500,111718935,152,152,152,152,79
|
|
20231110,145400,111706927,152,152,152,152,19
|
|
20231110,145300,111704039,152,152,152,152,300
|
|
20231110,145200,111658439,152,152,152,152,2
|
|
20231110,145100,111658135,152,152,152,152,5
|
|
20231110,145000,111657375,152,152,152,152,404
|
|
20231110,144900,111595967,152,151,152,151,6601
|
|
20231110,144800,110599215,152,152,152,152,626
|
|
20231110,144700,110504063,152,152,152,152,0
|
|
20231110,144600,110504063,152,151,152,151,20
|
|
20231110,144500,110501042,152,152,152,152,0
|
|
20231110,144400,110501042,152,152,152,152,1
|
|
20231110,144300,110500890,152,152,152,152,29
|
|
20231110,144200,110496482,152,152,152,152,11
|
|
20231110,144100,110494810,152,152,152,152,2
|
|
20231110,144000,110494506,152,152,152,152,205
|
|
20231110,143900,110463346,152,152,152,152,2
|
|
20231110,143800,110463042,152,152,152,152,3
|
|
20231110,143700,110462586,152,152,152,152,110
|
|
20231110,143600,110445866,152,152,152,152,264
|
|
20231110,143500,110405738,152,152,152,152,5
|
|
20231110,143400,110404978,152,152,152,152,0
|
|
20231110,143300,110404978,152,152,152,152,2
|
|
20231110,143200,110404674,151,152,152,151,2552
|
|
20231110,143100,110019306,152,152,152,152,11
|
|
20231110,143000,110017634,152,152,152,152,20
|
|
20231110,142900,110014594,152,152,152,152,11
|
|
20231110,142800,110012922,152,152,152,152,6
|
|
20231110,142700,110012010,152,152,152,152,5
|
|
20231110,142600,110011250,152,151,152,151,686
|
|
20231110,142500,109907661,152,152,152,152,15
|
|
20231110,142400,109905381,152,152,152,152,10
|
|
20231110,142300,109903861,152,152,152,152,0
|
|
20231110,142200,109903861,152,152,152,152,9
|
|
20231110,142100,109902493,152,152,152,152,3
|
|
20231110,142000,109902037,152,152,152,152,212
|
|
20231110,141900,109869813,152,152,152,152,4
|
|
20231110,141800,109869205,152,152,152,152,17
|
|
20231110,141700,109866621,152,152,152,152,6
|
|
20231110,141600,109865709,152,152,152,152,20
|
|
20231110,141500,109862669,152,152,152,152,7
|
|
20231110,141400,109861605,152,151,152,151,13
|
|
20231110,141300,109859634,152,152,152,151,510
|
|
20231110,141200,109782117,151,152,152,151,1216
|
|
20231110,141100,109597289,152,152,152,152,3008
|
|
20231110,141000,109140073,152,152,152,152,20
|
|
20231110,140900,109137033,152,152,152,152,32936
|
|
20231110,140800,104130761,152,152,152,152,3
|
|
20231110,140700,104130305,152,152,152,152,0
|
|
20231110,140600,104130305,152,151,152,151,3
|
|
20231110,140500,104129851,151,152,152,151,134
|
|
20231110,140400,104109484,152,152,152,152,3
|
|
20231110,140300,104109028,152,152,152,152,2
|
|
20231110,140200,104108724,152,152,152,152,45
|
|
20231110,140100,104101884,152,152,152,152,2
|
|
20231110,140000,104101580,152,152,152,152,3
|
|
20231110,135900,104101124,152,152,152,152,1
|
|
20231110,135800,104100972,152,152,152,152,29
|
|
20231110,135700,104096564,152,152,152,152,0
|
|
20231110,135600,104096564,152,151,152,151,9401
|
|
20231110,135500,102677012,152,152,152,152,509
|
|
20231110,135400,102599644,152,152,152,152,15
|
|
20231110,135300,102597364,152,152,152,152,702
|
|
20231110,135200,102490660,152,152,152,152,1603
|
|
20231110,135100,102247004,152,152,152,152,507
|
|
20231110,135000,102169940,152,152,152,152,2104
|
|
20231110,134900,101850132,152,152,152,152,30
|
|
20231110,134800,101845572,152,152,152,152,2
|
|
20231110,134700,101845268,152,152,152,152,8
|
|
20231110,134600,101844052,152,152,152,152,109
|
|
20231110,134500,101827484,152,152,152,152,9
|
|
20231110,134400,101826116,152,152,152,152,11
|
|
20231110,134300,101824444,152,152,152,151,31640
|
|
20231110,134200,97044769,153,153,153,153,0
|
|
20231110,134100,97044769,153,153,153,152,13129
|
|
20231110,134000,95049159,152,153,153,152,20520
|
|
20231110,133900,91929619,153,153,153,153,39
|
|
20231110,133800,91923652,152,152,152,152,0
|
|
20231110,133700,91923652,152,152,152,152,40
|
|
20231110,133600,91917572,152,152,152,152,9030
|
|
20231110,133500,90545012,153,153,153,153,25
|
|
20231110,133400,90541187,153,153,153,153,13
|
|
20231110,133300,90539198,153,153,153,153,7
|
|
20231110,133200,90538127,153,153,153,153,26
|
|
20231110,133100,90534149,153,153,153,152,5
|
|
20231110,133000,90533385,153,153,153,153,510
|
|
20231110,132900,90455355,153,153,153,153,5
|
|
20231110,132800,90454590,153,153,153,153,55
|
|
20231110,132700,90446175,153,153,153,153,3
|
|
20231110,132600,90445716,153,153,153,153,377
|
|
20231110,132500,90388035,153,153,153,152,167
|
|
20231110,132400,90362584,152,153,153,152,9400
|
|
20231110,132300,88927281,154,154,154,154,359
|
|
20231110,132200,88871995,154,154,154,154,0
|
|
20231110,132100,88871995,154,154,154,153,705
|
|
20231110,132000,88763725,154,154,154,154,0
|
|
20231110,131900,88763725,154,154,154,154,0
|
|
20231110,131800,88763725,154,154,154,154,1
|
|
20231110,131700,88763571,153,153,153,153,0
|
|
20231110,131600,88763571,153,153,153,153,5935
|
|
20231110,131500,87855516,154,154,154,154,7
|
|
20231110,131400,87854438,154,154,154,154,0
|
|
20231110,131300,87854438,154,154,154,154,1
|
|
20231110,131200,87854284,154,154,154,154,0
|
|
20231110,131100,87854284,154,154,154,154,0
|
|
20231110,131000,87854284,154,154,154,154,0
|
|
20231110,130900,87854284,154,154,154,154,0
|
|
20231110,130800,87854284,154,154,154,154,0
|
|
20231110,130700,87854284,154,154,154,154,7
|
|
20231110,130600,87853206,154,154,154,154,0
|
|
20231110,130500,87853206,154,154,154,154,0
|
|
20231110,130400,87853206,154,154,154,154,2
|
|
20231110,130300,87852898,153,153,153,153,10000
|
|
20231110,130200,86322898,154,153,154,153,802
|
|
20231110,130100,86200190,154,154,154,154,0
|
|
20231110,130000,86200190,154,154,154,154,5800
|
|
20231110,125900,85306990,154,154,154,154,4000
|
|
20231110,125800,84690990,153,153,153,153,1000
|
|
20231110,125700,84537990,153,153,153,153,0
|
|
20231110,125600,84537990,153,153,153,153,202
|
|
20231110,125500,84507084,154,154,154,154,1
|
|
20231110,125400,84506930,154,154,154,154,0
|
|
20231110,125300,84506930,154,154,154,154,22
|
|
20231110,125200,84503542,154,154,154,154,0
|
|
20231110,125100,84503542,154,154,154,154,11
|
|
20231110,125000,84501848,154,154,154,154,2
|
|
20231110,124900,84501540,154,154,154,154,0
|
|
20231110,124800,84501540,154,154,154,154,25
|
|
20231110,124700,84497690,154,154,154,154,1
|
|
20231110,124600,84497536,154,154,154,154,0
|
|
20231110,124500,84497536,154,154,154,154,3
|
|
20231110,124400,84497074,154,154,154,154,0
|
|
20231110,124300,84497074,154,154,154,154,0
|
|
20231110,124200,84497074,154,154,154,154,20
|
|
20231110,124100,84493994,154,154,154,154,16
|
|
20231110,124000,84491530,154,154,154,154,0
|
|
20231110,123900,84491530,154,154,154,154,65
|
|
20231110,123800,84481520,154,154,154,154,0
|
|
20231110,123700,84481520,154,154,154,154,24
|
|
20231110,123600,84477824,154,154,154,154,5
|
|
20231110,123500,84477054,154,154,154,154,4030
|
|
20231110,123400,83856434,154,154,154,154,0
|
|
20231110,123300,83856434,154,154,154,154,2
|
|
20231110,123200,83856126,154,154,154,154,0
|
|
20231110,123100,83856126,154,154,154,154,0
|
|
20231110,123000,83856126,154,154,154,154,0
|
|
20231110,122900,83856126,154,154,154,154,0
|
|
20231110,122800,83856126,154,154,154,154,0
|
|
20231110,122700,83856126,154,154,154,154,100
|
|
20231110,122600,83840726,154,154,154,154,171
|
|
20231110,122500,83814392,154,154,154,154,0
|
|
20231110,122400,83814392,154,154,154,154,0
|
|
20231110,122300,83814392,154,154,154,154,1
|
|
20231110,122200,83814238,153,154,154,153,1819
|
|
20231110,122100,83535914,154,154,154,154,0
|
|
20231110,122000,83535914,154,154,154,154,0
|
|
20231110,121900,83535914,154,154,154,154,0
|
|
20231110,121800,83535914,154,154,154,154,0
|
|
20231110,121700,83535914,154,154,154,154,1
|
|
20231110,121600,83535760,154,154,154,154,0
|
|
20231110,121500,83535760,154,154,154,154,0
|
|
20231110,121400,83535760,154,154,154,154,43
|
|
20231110,121300,83529138,154,154,154,154,331
|
|
20231110,121200,83478164,154,154,154,154,0
|
|
20231110,121100,83478164,154,154,154,154,0
|
|
20231110,121000,83478164,154,154,154,154,0
|
|
20231110,120900,83478164,154,154,154,154,1
|
|
20231110,120800,83478010,154,154,154,154,1
|
|
20231110,120700,83477856,154,154,154,154,0
|
|
20231110,120600,83477856,154,154,154,154,17
|
|
20231110,120500,83475238,154,154,154,154,400
|
|
20231110,120400,83413638,154,154,154,154,1
|
|
20231110,120300,83413484,154,154,154,154,0
|
|
20231110,120200,83413484,154,154,154,154,2
|
|
20231110,120100,83413176,154,154,154,154,0
|
|
20231110,120000,83413176,154,154,154,154,1089
|
|
20231110,115900,83245470,154,154,154,154,2002
|
|
20231110,115800,82937162,154,154,154,154,10
|
|
20231110,115700,82935622,154,154,154,154,0
|
|
20231110,115600,82935622,154,153,154,153,12
|
|
20231110,115500,82933775,154,154,154,154,5
|
|
20231110,115400,82933005,154,153,154,153,14413
|
|
20231110,115300,80726779,153,153,153,153,19
|
|
20231110,115200,80723872,151,151,151,151,0
|
|
20231110,115100,80723872,151,151,151,151,0
|
|
20231110,115000,80723872,151,151,151,151,0
|
|
20231110,114900,80723872,151,153,153,150,70152
|
|
20231110,114800,70121695,153,153,153,153,9659
|
|
20231110,114700,68643868,154,153,154,153,10116
|
|
20231110,114600,67096004,154,153,155,152,110840
|
|
20231110,114500,50160534,154,154,154,154,2
|
|
20231110,114400,50160226,154,154,154,154,2
|
|
20231110,114300,50159918,154,154,154,154,7
|
|
20231110,114200,50158840,154,154,154,154,13
|
|
20231110,114100,50156838,154,154,154,154,10
|
|
20231110,114000,50155298,154,154,154,154,6
|
|
20231110,113900,50154374,154,154,154,154,2
|
|
20231110,113800,50154066,154,154,154,154,1
|
|
20231110,113700,50153912,154,154,154,154,1
|
|
20231110,113600,50153758,154,154,154,154,814
|
|
20231110,113500,50028402,154,154,154,154,1921
|
|
20231110,113400,49732568,154,154,154,154,305
|
|
20231110,113300,49685598,154,154,154,154,0
|
|
20231110,113200,49685598,154,154,154,154,819
|
|
20231110,113100,49559472,154,154,154,154,8
|
|
20231110,113000,49558240,154,154,154,154,651
|
|
20231110,112900,49457986,154,154,154,154,649
|
|
20231110,112800,49358040,154,154,154,154,178
|
|
20231110,112700,49330628,154,154,154,154,0
|
|
20231110,112600,49330628,154,154,154,154,0
|
|
20231110,112500,49330628,154,154,154,154,0
|
|
20231110,112400,49330628,154,154,154,154,0
|
|
20231110,112300,49330628,154,154,154,154,1
|
|
20231110,112200,49330474,153,154,154,153,30001
|
|
20231110,112100,44740320,154,154,154,154,10
|
|
20231110,112000,44738780,154,154,154,154,16
|
|
20231110,111900,44736316,154,154,154,154,7113
|
|
20231110,111800,43640914,154,154,154,153,34004
|
|
20231110,111700,38438201,153,154,154,153,31719
|
|
20231110,111600,33578485,154,154,154,154,1051
|
|
20231110,111500,33416631,154,155,155,154,38550
|
|
20231110,111400,27479830,155,155,155,155,10
|
|
20231110,111300,27478280,155,155,155,154,8076
|
|
20231110,111200,26234560,155,155,155,155,2
|
|
20231110,111100,26234250,155,155,155,155,2
|
|
20231110,111000,26233940,155,155,155,155,7
|
|
20231110,110900,26232855,155,155,155,155,554
|
|
20231110,110800,26146985,156,156,156,156,0
|
|
20231110,110700,26146985,156,156,156,156,1
|
|
20231110,110600,26146829,156,156,156,156,0
|
|
20231110,110500,26146829,156,156,156,156,10
|
|
20231110,110400,26145269,156,156,156,156,7
|
|
20231110,110300,26144177,156,155,156,155,6580
|
|
20231110,110200,25124269,155,155,155,155,64
|
|
20231110,110100,25114349,155,155,155,155,30
|
|
20231110,110000,25109699,154,156,156,154,16712
|
|
20231110,105900,22535651,156,156,156,156,0
|
|
20231110,105800,22535651,156,156,156,156,3
|
|
20231110,105700,22535183,156,156,156,156,1
|
|
20231110,105600,22535027,155,155,155,155,27
|
|
20231110,105500,22530842,156,156,156,156,5
|
|
20231110,105400,22530062,156,156,156,156,4
|
|
20231110,105300,22529438,156,156,156,156,0
|
|
20231110,105200,22529438,156,156,156,156,12
|
|
20231110,105100,22527566,156,156,156,156,200
|
|
20231110,105000,22496366,156,156,156,156,10
|
|
20231110,104900,22494806,156,156,156,156,7
|
|
20231110,104800,22493714,156,156,156,156,0
|
|
20231110,104700,22493714,156,156,156,156,0
|
|
20231110,104600,22493714,156,156,156,156,2
|
|
20231110,104500,22493402,156,156,156,156,1
|
|
20231110,104400,22493246,155,155,155,155,0
|
|
20231110,104300,22493246,155,155,155,155,720
|
|
20231110,104200,22381646,156,156,156,156,0
|
|
20231110,104100,22381646,156,156,156,156,0
|
|
20231110,104000,22381646,156,156,156,156,5
|
|
20231110,103900,22380866,156,156,156,156,0
|
|
20231110,103800,22380866,156,156,156,156,0
|
|
20231110,103700,22380866,156,156,156,156,0
|
|
20231110,103600,22380866,156,156,156,156,0
|
|
20231110,103500,22380866,156,156,156,156,0
|
|
20231110,103400,22380866,156,156,156,156,0
|
|
20231110,103300,22380866,156,156,156,156,0
|
|
20231110,103200,22380866,156,156,156,156,0
|
|
20231110,103100,22380866,156,156,156,156,0
|
|
20231110,103000,22380866,156,156,156,156,10
|
|
20231110,102900,22379306,155,156,156,155,3245
|
|
20231110,102800,21874087,156,156,156,156,0
|
|
20231110,102700,21874087,156,156,156,156,0
|
|
20231110,102600,21874087,156,156,156,156,0
|
|
20231110,102500,21874087,156,156,156,156,0
|
|
20231110,102400,21874087,156,156,156,156,1
|
|
20231110,102300,21873931,156,156,156,156,0
|
|
20231110,102200,21873931,156,156,156,156,2
|
|
20231110,102100,21873619,156,156,156,156,12
|
|
20231110,102000,21871747,155,155,155,155,152
|
|
20231110,101900,21848187,156,156,156,156,3
|
|
20231110,101800,21847719,156,156,156,156,1
|
|
20231110,101700,21847563,156,156,156,156,5
|
|
20231110,101600,21846783,156,156,156,156,5
|
|
20231110,101500,21846003,156,156,156,156,30
|
|
20231110,101400,21841323,156,156,156,156,93
|
|
20231110,101300,21826815,156,156,156,156,0
|
|
20231110,101200,21826815,156,156,156,156,0
|
|
20231110,101100,21826815,156,156,156,156,0
|
|
20231110,101000,21826815,156,156,156,156,0
|
|
20231110,100900,21826815,156,156,156,156,418
|
|
20231110,100800,21761607,156,156,156,156,650
|
|
20231110,100700,21660207,156,156,156,156,1
|
|
20231110,100600,21660051,156,156,156,156,0
|
|
20231110,100500,21660051,156,156,156,156,0
|
|
20231110,100400,21660051,156,156,156,156,401
|
|
20231110,100300,21597495,155,155,155,155,1994
|
|
20231110,100200,21288425,155,155,155,155,25
|
|
20231110,100100,21284550,154,155,155,154,7792
|
|
20231110,100000,20084304,155,156,156,155,2230
|
|
20231110,095900,19738632,156,156,156,156,0
|
|
20231110,095800,19738632,156,156,156,155,1005
|
|
20231110,095700,19582852,156,156,156,156,0
|
|
20231110,095600,19582852,156,156,156,156,0
|
|
20231110,095500,19582852,156,155,156,155,4
|
|
20231110,095400,19582231,156,156,156,156,0
|
|
20231110,095300,19582231,156,156,156,156,1
|
|
20231110,095200,19582075,156,156,156,156,0
|
|
20231110,095100,19582075,156,156,156,156,4
|
|
20231110,095000,19581451,156,156,156,156,0
|
|
20231110,094900,19581451,156,156,156,156,0
|
|
20231110,094800,19581451,156,156,156,156,0
|
|
20231110,094700,19581451,156,156,156,156,1529
|
|
20231110,094600,19342927,156,156,156,156,1
|
|
20231110,094500,19342771,156,156,156,156,1
|
|
20231110,094400,19342615,155,155,155,155,1473
|
|
20231110,094300,19114300,155,156,156,155,547
|
|
20231110,094200,19029495,156,156,156,156,0
|
|
20231110,094100,19029495,156,155,156,155,24
|
|
20231110,094000,19025773,155,156,156,155,39
|
|
20231110,093900,19019726,155,155,156,155,1058
|
|
20231110,093800,18855734,155,155,155,155,964
|
|
20231110,093700,18706314,155,155,155,155,6445
|
|
20231110,093600,17707339,156,156,156,156,2
|
|
20231110,093500,17707027,156,156,156,155,720
|
|
20231110,093400,17595408,155,155,155,155,9112
|
|
20231110,093300,16183048,156,156,156,156,0
|
|
20231110,093200,16183048,156,156,156,156,8
|
|
20231110,093100,16181800,156,156,156,156,20
|
|
20231110,093000,16178680,155,156,156,155,122
|
|
20231110,092900,16159768,156,156,156,156,120
|
|
20231110,092800,16141048,156,156,156,156,69
|
|
20231110,092700,16130284,156,156,156,156,85
|
|
20231110,092600,16117024,156,156,156,156,42
|
|
20231110,092500,16110472,156,156,156,156,120
|
|
20231110,092400,16091752,156,156,156,156,28
|
|
20231110,092300,16087384,156,156,156,156,53
|
|
20231110,092200,16079116,156,156,156,156,14
|
|
20231110,092100,16076932,156,156,156,156,7
|
|
20231110,092000,16075840,156,156,156,156,44
|
|
20231110,091900,16068976,156,156,156,156,5
|
|
20231110,091800,16068196,156,156,156,156,383
|
|
20231110,091700,16008448,156,156,156,156,16483
|
|
20231110,091600,13437100,156,156,156,156,2
|
|
20231110,091500,13436788,157,157,157,157,12
|
|
20231110,091400,13434904,157,157,157,157,0
|
|
20231110,091300,13434904,157,156,157,156,569
|
|
20231110,091200,13346138,156,156,156,156,22426
|
|
20231110,091100,9847682,156,156,156,156,18
|
|
20231110,091000,9844874,155,156,156,154,2105
|
|
20231110,090900,9519114,156,155,156,154,17192
|
|
20231110,090800,6854957,156,156,156,156,14
|
|
20231110,090700,6852773,156,156,156,156,186
|
|
20231110,090600,6823757,156,156,156,156,5
|
|
20231110,090500,6822977,156,156,156,156,137
|
|
20231110,090400,6801605,156,156,156,156,30
|
|
20231110,090300,6796925,156,156,156,156,1
|
|
20231110,090200,6796769,154,156,156,154,9101
|
|
20231110,090100,5386122,156,156,156,156,1
|
|
20231110,090000,5385966,155,156,156,155,34743
|