611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190800,279396503,1199,1199,1199,1199,1632
|
|
20231122,190700,279396503,1199,1199,1199,1199,0
|
|
20231122,190600,279396503,1199,1199,1199,1199,0
|
|
20231122,190500,279396503,1199,1199,1199,1199,0
|
|
20231122,190400,279396503,1199,1199,1199,1199,0
|
|
20231122,190300,279396503,1199,1199,1199,1199,0
|
|
20231122,190200,279396503,1199,1199,1199,1199,0
|
|
20231122,190100,279396503,1199,1199,1199,1199,0
|
|
20231122,190000,279396503,1199,1199,1199,1199,0
|
|
20231122,185900,279396503,1199,1199,1199,1199,0
|
|
20231122,185800,279396503,1199,1199,1199,1199,0
|
|
20231122,185700,279396503,1199,1199,1199,1199,0
|
|
20231122,185600,279396503,1199,1199,1199,1199,0
|
|
20231122,185500,279396503,1199,1199,1199,1199,0
|
|
20231122,185400,279396503,1199,1199,1199,1199,0
|
|
20231122,185300,279396503,1199,1199,1199,1199,0
|
|
20231122,185200,279396503,1199,1199,1199,1199,0
|
|
20231122,185100,279396503,1199,1199,1199,1199,0
|
|
20231122,185000,279396503,1199,1199,1199,1199,0
|
|
20231122,184900,279396503,1199,1199,1199,1199,0
|
|
20231122,184800,279396503,1199,1199,1199,1199,0
|
|
20231122,184700,279396503,1199,1199,1199,1199,0
|
|
20231122,184600,279396503,1199,1199,1199,1199,0
|
|
20231122,184500,279396503,1199,1199,1199,1199,0
|
|
20231122,184400,279396503,1199,1199,1199,1199,0
|
|
20231122,184300,279396503,1199,1199,1199,1199,0
|
|
20231122,184200,279396503,1199,1199,1199,1199,0
|
|
20231122,184100,279396503,1199,1199,1199,1199,0
|
|
20231122,184000,279396503,1199,1199,1199,1199,0
|
|
20231122,183900,279396503,1199,1199,1199,1199,0
|
|
20231122,183800,279396503,1199,1199,1199,1199,1632
|
|
20231122,183700,279396503,1199,1199,1199,1199,0
|
|
20231122,183600,279396503,1199,1199,1199,1199,0
|
|
20231122,183500,279396503,1199,1199,1199,1199,0
|
|
20231122,183400,279396503,1199,1199,1199,1199,0
|
|
20231122,183300,279396503,1199,1199,1199,1199,0
|
|
20231122,183200,279396503,1199,1199,1199,1199,0
|
|
20231122,183100,279396503,1199,1199,1199,1199,0
|
|
20231122,183000,279396503,1199,1199,1199,1199,0
|
|
20231122,182900,279396503,1199,1199,1199,1199,0
|
|
20231122,182800,279396503,1199,1199,1199,1199,0
|
|
20231122,182700,279396503,1199,1199,1199,1199,0
|
|
20231122,182600,279396503,1199,1199,1199,1199,0
|
|
20231122,182500,279396503,1199,1199,1199,1199,0
|
|
20231122,182400,279396503,1199,1199,1199,1199,0
|
|
20231122,182300,279396503,1199,1199,1199,1199,0
|
|
20231122,182200,279396503,1199,1199,1199,1199,0
|
|
20231122,182100,279396503,1199,1199,1199,1199,0
|
|
20231122,182000,279396503,1199,1199,1199,1199,0
|
|
20231122,181900,279396503,1199,1199,1199,1199,0
|
|
20231122,181800,279396503,1199,1199,1199,1199,0
|
|
20231122,181700,279396503,1199,1199,1199,1199,0
|
|
20231122,181600,279396503,1199,1199,1199,1199,0
|
|
20231122,181500,279396503,1199,1199,1199,1199,0
|
|
20231122,181400,279396503,1199,1199,1199,1199,0
|
|
20231122,181300,279396503,1199,1199,1199,1199,0
|
|
20231122,181200,279396503,1199,1199,1199,1199,0
|
|
20231122,181100,279396503,1199,1199,1199,1199,0
|
|
20231122,181000,279396503,1199,1199,1199,1199,0
|
|
20231122,180900,279396503,1199,1199,1199,1199,0
|
|
20231122,180800,279396503,1199,1199,1199,1199,1632
|
|
20231122,180700,279396503,1199,1199,1199,1199,0
|
|
20231122,180600,279396503,1199,1199,1199,1199,0
|
|
20231122,180500,279396503,1199,1199,1199,1199,0
|
|
20231122,180400,279396503,1199,1199,1199,1199,0
|
|
20231122,180300,279396503,1199,1199,1199,1199,0
|
|
20231122,180200,279396503,1199,1199,1199,1199,0
|
|
20231122,180100,279396503,1199,1199,1199,1199,0
|
|
20231122,180000,279396503,1199,1199,1199,1199,0
|
|
20231122,175900,279396503,1199,1199,1199,1199,0
|
|
20231122,175800,279396503,1199,1199,1199,1199,0
|
|
20231122,175700,279396503,1199,1199,1199,1199,0
|
|
20231122,175600,279396503,1199,1199,1199,1199,0
|
|
20231122,175500,279396503,1199,1199,1199,1199,0
|
|
20231122,175400,279396503,1199,1199,1199,1199,0
|
|
20231122,175300,279396503,1199,1199,1199,1199,0
|
|
20231122,175200,279396503,1199,1199,1199,1199,0
|
|
20231122,175100,279396503,1199,1199,1199,1199,0
|
|
20231122,175000,279396503,1199,1199,1199,1199,0
|
|
20231122,174900,279396503,1199,1199,1199,1199,0
|
|
20231122,174800,279396503,1199,1199,1199,1199,0
|
|
20231122,174700,279396503,1199,1199,1199,1199,0
|
|
20231122,174600,279396503,1199,1199,1199,1199,0
|
|
20231122,174500,279396503,1199,1199,1199,1199,0
|
|
20231122,174400,279396503,1199,1199,1199,1199,0
|
|
20231122,174300,279396503,1199,1199,1199,1199,0
|
|
20231122,174200,279396503,1199,1199,1199,1199,0
|
|
20231122,174100,279396503,1199,1199,1199,1199,0
|
|
20231122,174000,279396503,1199,1199,1199,1199,0
|
|
20231122,173900,279396503,1199,1199,1199,1199,0
|
|
20231122,173800,279396503,1199,1199,1199,1199,1632
|
|
20231122,173700,279396503,1199,1199,1199,1199,0
|
|
20231122,173600,279396503,1199,1199,1199,1199,0
|
|
20231122,173500,279396503,1199,1199,1199,1199,0
|
|
20231122,173400,279396503,1199,1199,1199,1199,0
|
|
20231122,173300,279396503,1199,1199,1199,1199,0
|
|
20231122,173200,279396503,1199,1199,1199,1199,0
|
|
20231122,173100,279396503,1199,1199,1199,1199,0
|
|
20231122,173000,279396503,1199,1199,1199,1199,0
|
|
20231122,172900,279396503,1199,1199,1199,1199,0
|
|
20231122,172800,279396503,1199,1199,1199,1199,0
|
|
20231122,172700,279396503,1199,1199,1199,1199,0
|
|
20231122,172600,279396503,1199,1199,1199,1199,0
|
|
20231122,172500,279396503,1199,1199,1199,1199,0
|
|
20231122,172400,279396503,1199,1199,1199,1199,0
|
|
20231122,172300,279396503,1199,1199,1199,1199,0
|
|
20231122,172200,279396503,1199,1199,1199,1199,0
|
|
20231122,172100,279396503,1199,1199,1199,1199,0
|
|
20231122,172000,279396503,1199,1199,1199,1199,0
|
|
20231122,171900,279396503,1199,1199,1199,1199,0
|
|
20231122,171800,279396503,1199,1199,1199,1199,0
|
|
20231122,171700,279396503,1199,1199,1199,1199,0
|
|
20231122,171600,279396503,1199,1199,1199,1199,0
|
|
20231122,171500,279396503,1199,1199,1199,1199,0
|
|
20231122,171400,279396503,1199,1199,1199,1199,0
|
|
20231122,171300,279396503,1199,1199,1199,1199,0
|
|
20231122,171200,279396503,1199,1199,1199,1199,0
|
|
20231122,171100,279396503,1199,1199,1199,1199,0
|
|
20231122,171000,279396503,1199,1199,1199,1199,0
|
|
20231122,170900,279396503,1199,1199,1199,1199,0
|
|
20231122,170800,279396503,1199,1199,1199,1199,1632
|
|
20231122,170700,279396503,1199,1199,1199,1199,0
|
|
20231122,170600,279396503,1199,1199,1199,1199,0
|
|
20231122,170500,279396503,1199,1199,1199,1199,0
|
|
20231122,170400,279396503,1199,1199,1199,1199,0
|
|
20231122,170300,279396503,1199,1199,1199,1199,0
|
|
20231122,170200,279396503,1199,1199,1199,1199,0
|
|
20231122,170100,279396503,1199,1199,1199,1199,0
|
|
20231122,170000,279396503,1199,1199,1199,1199,0
|
|
20231122,165900,279396503,1199,1199,1199,1199,0
|
|
20231122,165800,279396503,1199,1199,1199,1199,0
|
|
20231122,165700,279396503,1199,1199,1199,1199,0
|
|
20231122,165600,279396503,1199,1199,1199,1199,0
|
|
20231122,165500,279396503,1199,1199,1199,1199,0
|
|
20231122,165400,279396503,1199,1199,1199,1199,0
|
|
20231122,165300,279396503,1199,1199,1199,1199,0
|
|
20231122,165200,279396503,1199,1199,1199,1199,0
|
|
20231122,165100,279396503,1199,1199,1199,1199,0
|
|
20231122,165000,279396503,1199,1199,1199,1199,0
|
|
20231122,164900,279396503,1199,1199,1199,1199,0
|
|
20231122,164800,279396503,1199,1199,1199,1199,0
|
|
20231122,164700,279396503,1199,1199,1199,1199,0
|
|
20231122,164600,279396503,1199,1199,1199,1199,0
|
|
20231122,164500,279396503,1199,1199,1199,1199,0
|
|
20231122,164400,279396503,1199,1199,1199,1199,0
|
|
20231122,164300,279396503,1199,1199,1199,1199,0
|
|
20231122,164200,279396503,1199,1199,1199,1199,0
|
|
20231122,164100,279396503,1199,1199,1199,1199,0
|
|
20231122,164000,279396503,1199,1199,1199,1199,0
|
|
20231122,163900,279396503,1199,1199,1199,1199,0
|
|
20231122,163800,279396503,1199,1199,1199,1199,1632
|
|
20231122,163700,279396503,1199,1199,1199,1199,0
|
|
20231122,163600,279396503,1199,1199,1199,1199,0
|
|
20231122,163500,279396503,1199,1199,1199,1199,0
|
|
20231122,163400,279396503,1199,1199,1199,1199,0
|
|
20231122,163300,279396503,1199,1199,1199,1199,0
|
|
20231122,163200,279396503,1199,1199,1199,1199,0
|
|
20231122,163100,279396503,1199,1199,1199,1199,0
|
|
20231122,163000,279396503,1199,1199,1199,1199,0
|
|
20231122,162900,279396503,1199,1199,1199,1199,0
|
|
20231122,162800,279396503,1199,1199,1199,1199,0
|
|
20231122,162700,279396503,1199,1199,1199,1199,0
|
|
20231122,162600,279396503,1199,1199,1199,1199,0
|
|
20231122,162500,279396503,1199,1199,1199,1199,0
|
|
20231122,162400,279396503,1199,1199,1199,1199,0
|
|
20231122,162300,279396503,1199,1199,1199,1199,0
|
|
20231122,162200,279396503,1199,1199,1199,1199,0
|
|
20231122,162100,279396503,1199,1199,1199,1199,0
|
|
20231122,162000,279396503,1199,1199,1199,1199,0
|
|
20231122,161900,279396503,1199,1199,1199,1199,0
|
|
20231122,161800,279396503,1199,1199,1199,1199,0
|
|
20231122,161700,279396503,1199,1199,1199,1199,0
|
|
20231122,161600,279396503,1199,1199,1199,1199,0
|
|
20231122,161500,279396503,1199,1199,1199,1199,0
|
|
20231122,161400,279396503,1199,1199,1199,1199,0
|
|
20231122,161300,279396503,1199,1199,1199,1199,0
|
|
20231122,161200,279396503,1199,1199,1199,1199,0
|
|
20231122,161100,279396503,1199,1199,1199,1199,0
|
|
20231122,161000,279396503,1199,1199,1199,1199,0
|
|
20231122,160900,279396503,1199,1199,1199,1199,0
|
|
20231122,160800,279396503,1199,1199,1199,1199,1632
|
|
20231122,160700,279396503,1199,1199,1199,1199,0
|
|
20231122,160600,279396503,1199,1199,1199,1199,0
|
|
20231122,160500,279396503,1199,1199,1199,1199,0
|
|
20231122,160400,279396503,1199,1199,1199,1199,0
|
|
20231122,160300,279396503,1199,1199,1199,1199,0
|
|
20231122,160200,279396503,1199,1199,1199,1199,0
|
|
20231122,160100,279396503,1199,1199,1199,1199,0
|
|
20231122,160000,279396503,1199,1199,1199,1199,0
|
|
20231122,155900,279396503,1199,1199,1199,1199,0
|
|
20231122,155800,279396503,1199,1199,1199,1199,0
|
|
20231122,155700,279396503,1199,1199,1199,1199,0
|
|
20231122,155600,279396503,1199,1199,1199,1199,0
|
|
20231122,155500,279396503,1199,1199,1199,1199,0
|
|
20231122,155400,279396503,1199,1199,1199,1199,0
|
|
20231122,155300,279396503,1199,1199,1199,1199,0
|
|
20231122,155200,279396503,1199,1199,1199,1199,0
|
|
20231122,155100,279396503,1199,1199,1199,1199,0
|
|
20231122,155000,279396503,1199,1199,1199,1199,0
|
|
20231122,154900,279396503,1199,1199,1199,1199,0
|
|
20231122,154800,279396503,1199,1199,1199,1199,0
|
|
20231122,154700,279396503,1199,1199,1199,1199,0
|
|
20231122,154600,279396503,1199,1199,1199,1199,0
|
|
20231122,154500,279396503,1199,1199,1199,1199,0
|
|
20231122,154400,279396503,1199,1199,1199,1199,0
|
|
20231122,154300,279396503,1199,1199,1199,1199,0
|
|
20231122,154200,279396503,1199,1199,1199,1199,0
|
|
20231122,154100,279396503,1199,1199,1199,1199,0
|
|
20231122,154000,279396503,1199,1199,1199,1199,0
|
|
20231122,153900,279396503,1199,1199,1199,1199,0
|
|
20231122,153800,279396503,1199,1199,1199,1199,1632
|
|
20231122,153700,279396503,1199,1199,1199,1199,0
|
|
20231122,153600,279396503,1199,1199,1199,1199,0
|
|
20231122,153500,279396503,1199,1199,1199,1199,0
|
|
20231122,153400,279396503,1199,1199,1199,1199,0
|
|
20231122,153300,279396503,1199,1199,1199,1199,0
|
|
20231122,153200,279396503,1199,1199,1199,1199,0
|
|
20231122,153100,279396503,1199,1199,1199,1199,0
|
|
20231122,153000,279396503,1199,1199,1199,1199,1632
|
|
20231122,152900,277439735,1201,1201,1201,1201,0
|
|
20231122,152800,277439735,1201,1201,1201,1201,0
|
|
20231122,152700,277439735,1201,1201,1201,1201,0
|
|
20231122,152600,277439735,1201,1201,1201,1201,0
|
|
20231122,152500,277439735,1201,1201,1201,1201,0
|
|
20231122,152400,277439735,1201,1201,1201,1201,0
|
|
20231122,152300,277439735,1201,1201,1201,1201,0
|
|
20231122,152200,277439735,1201,1201,1201,1201,0
|
|
20231122,152100,277439735,1201,1201,1201,1201,0
|
|
20231122,152000,277439735,1201,1201,1201,1201,0
|
|
20231122,151900,277439735,1201,1201,1202,1201,516
|
|
20231122,151800,276820018,1201,1201,1201,1201,2
|
|
20231122,151700,276817616,1195,1197,1197,1195,4183
|
|
20231122,151600,271818010,1196,1200,1200,1196,95
|
|
20231122,151500,271704371,1201,1199,1201,1198,323
|
|
20231122,151400,271317409,1200,1200,1200,1200,4
|
|
20231122,151300,271312609,1200,1200,1200,1200,64
|
|
20231122,151200,271235809,1199,1199,1199,1199,174
|
|
20231122,151100,271027183,1195,1195,1195,1195,0
|
|
20231122,151000,271027183,1195,1195,1195,1195,837
|
|
20231122,150900,270026968,1199,1199,1199,1199,0
|
|
20231122,150800,270026968,1199,1199,1199,1199,50
|
|
20231122,150700,269967018,1200,1199,1200,1199,300
|
|
20231122,150600,269607036,1200,1200,1200,1200,0
|
|
20231122,150500,269607036,1200,1200,1200,1200,1
|
|
20231122,150400,269605836,1195,1200,1200,1195,600
|
|
20231122,150300,268888503,1200,1200,1200,1200,0
|
|
20231122,150200,268888503,1200,1200,1200,1200,1000
|
|
20231122,150100,267688503,1201,1201,1201,1201,0
|
|
20231122,150000,267688503,1201,1201,1201,1201,0
|
|
20231122,145900,267688503,1201,1201,1201,1201,3
|
|
20231122,145800,267684900,1200,1200,1200,1200,0
|
|
20231122,145700,267684900,1200,1200,1200,1200,0
|
|
20231122,145600,267684900,1200,1200,1200,1200,3298
|
|
20231122,145500,263727300,1195,1195,1195,1195,0
|
|
20231122,145400,263727300,1195,1195,1195,1195,1
|
|
20231122,145300,263726105,1200,1200,1200,1200,0
|
|
20231122,145200,263726105,1200,1200,1200,1200,0
|
|
20231122,145100,263726105,1200,1200,1200,1200,0
|
|
20231122,145000,263726105,1200,1200,1200,1200,1361
|
|
20231122,144900,262092905,1200,1196,1200,1196,1920
|
|
20231122,144800,259789137,1197,1197,1197,1197,0
|
|
20231122,144700,259789137,1197,1197,1197,1197,0
|
|
20231122,144600,259789137,1197,1197,1197,1195,1086
|
|
20231122,144500,258491195,1198,1198,1198,1198,0
|
|
20231122,144400,258491195,1198,1199,1199,1198,901
|
|
20231122,144300,257410897,1195,1195,1195,1195,0
|
|
20231122,144200,257410897,1195,1195,1195,1195,300
|
|
20231122,144100,257052397,1195,1197,1197,1195,87
|
|
20231122,144000,256948421,1195,1195,1195,1195,0
|
|
20231122,143900,256948421,1195,1195,1195,1195,0
|
|
20231122,143800,256948421,1195,1195,1195,1195,0
|
|
20231122,143700,256948421,1195,1195,1195,1195,400
|
|
20231122,143600,256470421,1195,1195,1195,1195,2508
|
|
20231122,143500,253473361,1195,1195,1195,1195,1250
|
|
20231122,143400,251979611,1195,1196,1196,1195,3854
|
|
20231122,143300,247370827,1201,1201,1201,1201,5
|
|
20231122,143200,247364822,1196,1199,1199,1196,12384
|
|
20231122,143100,232533016,1199,1201,1201,1199,2411
|
|
20231122,143000,229641223,1201,1201,1201,1201,10
|
|
20231122,142900,229629213,1202,1202,1202,1202,9
|
|
20231122,142800,229618395,1202,1202,1202,1202,0
|
|
20231122,142700,229618395,1202,1202,1202,1202,0
|
|
20231122,142600,229618395,1202,1202,1202,1202,9
|
|
20231122,142500,229607577,1199,1199,1199,1199,0
|
|
20231122,142400,229607577,1199,1200,1200,1199,500
|
|
20231122,142300,229008076,1202,1202,1202,1202,0
|
|
20231122,142200,229008076,1202,1202,1202,1202,0
|
|
20231122,142100,229008076,1202,1202,1202,1202,0
|
|
20231122,142000,229008076,1202,1200,1202,1200,10106
|
|
20231122,141900,216878875,1200,1200,1200,1200,100
|
|
20231122,141800,216758875,1200,1200,1200,1200,150
|
|
20231122,141700,216578875,1198,1198,1198,1198,0
|
|
20231122,141600,216578875,1198,1198,1198,1198,0
|
|
20231122,141500,216578875,1198,1198,1198,1198,0
|
|
20231122,141400,216578875,1198,1198,1198,1198,0
|
|
20231122,141300,216578875,1198,1198,1198,1198,0
|
|
20231122,141200,216578875,1198,1198,1198,1198,0
|
|
20231122,141100,216578875,1198,1198,1198,1198,0
|
|
20231122,141000,216578875,1198,1198,1198,1198,462
|
|
20231122,140900,216025399,1198,1198,1198,1198,0
|
|
20231122,140800,216025399,1198,1198,1198,1198,0
|
|
20231122,140700,216025399,1198,1198,1198,1198,538
|
|
20231122,140600,215380875,1199,1199,1199,1199,0
|
|
20231122,140500,215380875,1199,1199,1199,1199,0
|
|
20231122,140400,215380875,1199,1199,1199,1199,0
|
|
20231122,140300,215380875,1199,1199,1199,1199,2
|
|
20231122,140200,215378477,1199,1199,1199,1199,0
|
|
20231122,140100,215378477,1199,1199,1199,1199,0
|
|
20231122,140000,215378477,1199,1199,1199,1199,11
|
|
20231122,135900,215365288,1200,1200,1200,1200,0
|
|
20231122,135800,215365288,1200,1200,1200,1200,9
|
|
20231122,135700,215354488,1200,1200,1200,1200,259
|
|
20231122,135600,215043688,1200,1200,1200,1200,0
|
|
20231122,135500,215043688,1200,1200,1200,1200,0
|
|
20231122,135400,215043688,1200,1200,1200,1200,0
|
|
20231122,135300,215043688,1200,1200,1200,1200,0
|
|
20231122,135200,215043688,1200,1200,1200,1200,0
|
|
20231122,135100,215043688,1200,1200,1200,1200,516
|
|
20231122,135000,214424488,1202,1202,1202,1202,0
|
|
20231122,134900,214424488,1202,1202,1202,1202,100
|
|
20231122,134800,214304288,1202,1202,1202,1202,0
|
|
20231122,134700,214304288,1202,1202,1202,1202,0
|
|
20231122,134600,214304288,1202,1202,1202,1202,130
|
|
20231122,134500,214148028,1200,1200,1200,1200,200
|
|
20231122,134400,213908028,1200,1200,1200,1200,100
|
|
20231122,134300,213788028,1200,1200,1200,1200,100
|
|
20231122,134200,213668028,1200,1200,1202,1200,301
|
|
20231122,134100,213306826,1202,1202,1202,1202,0
|
|
20231122,134000,213306826,1202,1202,1202,1202,0
|
|
20231122,133900,213306826,1202,1202,1202,1202,417
|
|
20231122,133800,212805592,1202,1202,1202,1202,0
|
|
20231122,133700,212805592,1202,1202,1202,1202,500
|
|
20231122,133600,212204592,1204,1204,1204,1204,0
|
|
20231122,133500,212204592,1204,1204,1204,1204,1000
|
|
20231122,133400,211000592,1204,1204,1204,1204,100
|
|
20231122,133300,210880192,1204,1204,1204,1204,850
|
|
20231122,133200,209856792,1204,1204,1204,1204,0
|
|
20231122,133100,209856792,1204,1204,1204,1204,8
|
|
20231122,133000,209847160,1204,1204,1204,1204,0
|
|
20231122,132900,209847160,1204,1204,1204,1204,0
|
|
20231122,132800,209847160,1204,1204,1204,1204,0
|
|
20231122,132700,209847160,1204,1204,1204,1204,100
|
|
20231122,132600,209726760,1204,1204,1204,1204,40
|
|
20231122,132500,209678600,1199,1199,1199,1199,0
|
|
20231122,132400,209678600,1199,1199,1199,1199,0
|
|
20231122,132300,209678600,1199,1199,1199,1199,0
|
|
20231122,132200,209678600,1199,1199,1199,1199,0
|
|
20231122,132100,209678600,1199,1199,1199,1199,0
|
|
20231122,132000,209678600,1199,1199,1199,1199,0
|
|
20231122,131900,209678600,1199,1199,1199,1199,0
|
|
20231122,131800,209678600,1199,1199,1199,1199,0
|
|
20231122,131700,209678600,1199,1199,1199,1199,5
|
|
20231122,131600,209672605,1204,1204,1204,1204,0
|
|
20231122,131500,209672605,1204,1204,1204,1204,0
|
|
20231122,131400,209672605,1204,1204,1204,1204,0
|
|
20231122,131300,209672605,1204,1204,1204,1204,0
|
|
20231122,131200,209672605,1204,1204,1204,1204,0
|
|
20231122,131100,209672605,1204,1204,1204,1204,0
|
|
20231122,131000,209672605,1204,1204,1204,1204,4
|
|
20231122,130900,209667789,1203,1203,1203,1203,0
|
|
20231122,130800,209667789,1203,1201,1203,1200,352
|
|
20231122,130700,209244638,1201,1201,1201,1201,1
|
|
20231122,130600,209243437,1203,1203,1203,1203,0
|
|
20231122,130500,209243437,1203,1203,1203,1203,0
|
|
20231122,130400,209243437,1203,1203,1203,1203,2
|
|
20231122,130300,209241031,1203,1203,1203,1203,0
|
|
20231122,130200,209241031,1203,1203,1203,1203,0
|
|
20231122,130100,209241031,1203,1202,1203,1202,17
|
|
20231122,130000,209220596,1192,1194,1194,1192,2201
|
|
20231122,125900,206593303,1194,1197,1197,1194,1776
|
|
20231122,125800,204471695,1197,1196,1197,1196,41
|
|
20231122,125700,204422650,1196,1196,1196,1196,9
|
|
20231122,125600,204411886,1196,1196,1196,1196,119
|
|
20231122,125500,204269562,1196,1196,1196,1196,172
|
|
20231122,125400,204063850,1196,1196,1196,1196,33
|
|
20231122,125300,204024382,1193,1193,1193,1193,0
|
|
20231122,125200,204024382,1193,1193,1193,1193,0
|
|
20231122,125100,204024382,1193,1193,1193,1193,0
|
|
20231122,125000,204024382,1193,1193,1193,1193,0
|
|
20231122,124900,204024382,1193,1193,1193,1193,0
|
|
20231122,124800,204024382,1193,1193,1193,1193,0
|
|
20231122,124700,204024382,1193,1193,1193,1193,0
|
|
20231122,124600,204024382,1193,1193,1193,1193,0
|
|
20231122,124500,204024382,1193,1193,1193,1193,0
|
|
20231122,124400,204024382,1193,1193,1193,1193,0
|
|
20231122,124300,204024382,1193,1193,1193,1193,0
|
|
20231122,124200,204024382,1193,1193,1193,1193,0
|
|
20231122,124100,204024382,1193,1193,1193,1193,0
|
|
20231122,124000,204024382,1193,1193,1193,1193,0
|
|
20231122,123900,204024382,1193,1196,1196,1191,4158
|
|
20231122,123800,199063772,1196,1203,1204,1196,1067
|
|
20231122,123700,197786380,1197,1197,1197,1197,0
|
|
20231122,123600,197786380,1197,1197,1197,1197,835
|
|
20231122,123500,196786885,1204,1204,1204,1204,1
|
|
20231122,123400,196785681,1207,1198,1207,1197,1528
|
|
20231122,123300,194955895,1207,1199,1207,1198,1438
|
|
20231122,123200,193233134,1198,1208,1208,1198,1500
|
|
20231122,123100,191434866,1208,1208,1208,1208,20
|
|
20231122,123000,191410706,1208,1208,1208,1208,1
|
|
20231122,122900,191409498,1208,1208,1208,1208,0
|
|
20231122,122800,191409498,1208,1208,1208,1208,0
|
|
20231122,122700,191409498,1208,1208,1208,1208,0
|
|
20231122,122600,191409498,1208,1208,1208,1208,0
|
|
20231122,122500,191409498,1208,1208,1208,1208,0
|
|
20231122,122400,191409498,1208,1208,1208,1208,0
|
|
20231122,122300,191409498,1208,1208,1208,1208,0
|
|
20231122,122200,191409498,1208,1208,1208,1208,0
|
|
20231122,122100,191409498,1208,1208,1208,1208,0
|
|
20231122,122000,191409498,1208,1208,1208,1208,0
|
|
20231122,121900,191409498,1208,1208,1208,1208,11
|
|
20231122,121800,191396210,1208,1208,1208,1208,0
|
|
20231122,121700,191396210,1208,1208,1208,1208,0
|
|
20231122,121600,191396210,1208,1208,1208,1208,167
|
|
20231122,121500,191194474,1208,1207,1208,1207,7
|
|
20231122,121400,191186019,1208,1199,1208,1199,4
|
|
20231122,121300,191181196,1208,1208,1208,1208,0
|
|
20231122,121200,191181196,1208,1208,1208,1208,0
|
|
20231122,121100,191181196,1208,1208,1208,1208,100
|
|
20231122,121000,191060396,1208,1208,1208,1208,0
|
|
20231122,120900,191060396,1208,1208,1208,1208,0
|
|
20231122,120800,191060396,1208,1208,1208,1208,0
|
|
20231122,120700,191060396,1208,1199,1208,1199,282
|
|
20231122,120600,190722269,1199,1199,1199,1199,257
|
|
20231122,120500,190414126,1198,1198,1198,1198,0
|
|
20231122,120400,190414126,1198,1198,1198,1198,22
|
|
20231122,120300,190387770,1199,1199,1199,1199,3
|
|
20231122,120200,190384173,1199,1200,1200,1199,514
|
|
20231122,120100,189767883,1200,1200,1200,1200,0
|
|
20231122,120000,189767883,1200,1201,1201,1200,601
|
|
20231122,115900,189046578,1202,1204,1204,1202,200
|
|
20231122,115800,188805978,1205,1205,1205,1205,167
|
|
20231122,115700,188604743,1209,1209,1209,1209,0
|
|
20231122,115600,188604743,1209,1209,1209,1209,0
|
|
20231122,115500,188604743,1209,1209,1209,1209,0
|
|
20231122,115400,188604743,1209,1209,1209,1209,12
|
|
20231122,115300,188590235,1209,1209,1209,1209,1632
|
|
20231122,115200,186617147,1208,1208,1208,1208,200
|
|
20231122,115100,186375547,1209,1209,1209,1209,32
|
|
20231122,115000,186336859,1209,1209,1209,1209,33
|
|
20231122,114900,186296962,1210,1210,1210,1210,0
|
|
20231122,114800,186296962,1210,1210,1210,1210,0
|
|
20231122,114700,186296962,1210,1210,1210,1210,200
|
|
20231122,114600,186054962,1210,1210,1210,1210,0
|
|
20231122,114500,186054962,1210,1210,1210,1210,0
|
|
20231122,114400,186054962,1210,1210,1210,1210,1
|
|
20231122,114300,186053752,1209,1209,1209,1209,357
|
|
20231122,114200,185622139,1205,1205,1205,1205,1
|
|
20231122,114100,185620934,1205,1205,1205,1205,0
|
|
20231122,114000,185620934,1205,1205,1205,1205,0
|
|
20231122,113900,185620934,1205,1205,1205,1205,40
|
|
20231122,113800,185572734,1205,1205,1205,1205,0
|
|
20231122,113700,185572734,1205,1205,1205,1205,42
|
|
20231122,113600,185522124,1209,1207,1209,1207,4955
|
|
20231122,113500,179531838,1205,1205,1205,1205,0
|
|
20231122,113400,179531838,1205,1205,1205,1205,0
|
|
20231122,113300,179531838,1205,1205,1205,1205,1000
|
|
20231122,113200,178326838,1205,1205,1205,1205,617
|
|
20231122,113100,177583353,1205,1205,1205,1205,0
|
|
20231122,113000,177583353,1205,1205,1205,1205,124
|
|
20231122,112900,177433933,1205,1205,1205,1205,0
|
|
20231122,112800,177433933,1205,1205,1205,1205,2
|
|
20231122,112700,177431523,1208,1208,1208,1208,1
|
|
20231122,112600,177430315,1209,1209,1209,1209,2
|
|
20231122,112500,177427897,1207,1204,1207,1204,7153
|
|
20231122,112400,168799861,1204,1204,1204,1204,11
|
|
20231122,112300,168786617,1204,1198,1204,1198,413
|
|
20231122,112200,168290389,1198,1199,1199,1198,1711
|
|
20231122,112100,166240145,1198,1201,1201,1198,1711
|
|
20231122,112000,164188822,1213,1213,1213,1213,0
|
|
20231122,111900,164188822,1213,1213,1213,1213,35
|
|
20231122,111800,164146367,1213,1212,1213,1212,36
|
|
20231122,111700,164102734,1199,1206,1206,1199,5811
|
|
20231122,111600,157129879,1213,1213,1213,1213,0
|
|
20231122,111500,157129879,1213,1213,1213,1213,9
|
|
20231122,111400,157118962,1206,1206,1206,1206,0
|
|
20231122,111300,157118962,1206,1206,1206,1206,0
|
|
20231122,111200,157118962,1206,1206,1206,1206,0
|
|
20231122,111100,157118962,1206,1206,1206,1206,0
|
|
20231122,111000,157118962,1206,1206,1206,1206,0
|
|
20231122,110900,157118962,1206,1206,1206,1206,0
|
|
20231122,110800,157118962,1206,1206,1206,1206,0
|
|
20231122,110700,157118962,1206,1206,1206,1206,772
|
|
20231122,110600,156187930,1206,1206,1206,1206,0
|
|
20231122,110500,156187930,1206,1206,1206,1206,1
|
|
20231122,110400,156186724,1206,1206,1206,1206,0
|
|
20231122,110300,156186724,1206,1206,1206,1206,164
|
|
20231122,110200,155988940,1210,1215,1215,1210,2
|
|
20231122,110100,155986515,1223,1223,1223,1223,0
|
|
20231122,110000,155986515,1223,1223,1223,1223,0
|
|
20231122,105900,155986515,1223,1223,1223,1223,11
|
|
20231122,105800,155973062,1223,1220,1223,1220,520
|
|
20231122,105700,155338293,1220,1215,1220,1215,1116
|
|
20231122,105600,153982303,1215,1215,1215,1215,0
|
|
20231122,105500,153982303,1215,1215,1215,1215,0
|
|
20231122,105400,153982303,1215,1215,1215,1215,0
|
|
20231122,105300,153982303,1215,1215,1215,1215,0
|
|
20231122,105200,153982303,1215,1215,1215,1215,0
|
|
20231122,105100,153982303,1215,1215,1215,1215,0
|
|
20231122,105000,153982303,1215,1215,1215,1215,0
|
|
20231122,104900,153982303,1215,1210,1215,1210,1000
|
|
20231122,104800,152767828,1210,1205,1210,1205,2530
|
|
20231122,104700,149719173,1205,1205,1205,1205,0
|
|
20231122,104600,149719173,1205,1203,1205,1202,83
|
|
20231122,104500,149619318,1202,1202,1202,1202,1369
|
|
20231122,104400,147973780,1202,1202,1202,1202,80
|
|
20231122,104300,147877620,1202,1202,1202,1202,1
|
|
20231122,104200,147876418,1202,1202,1202,1202,0
|
|
20231122,104100,147876418,1202,1202,1202,1202,0
|
|
20231122,104000,147876418,1202,1201,1202,1201,85
|
|
20231122,103900,147774263,1200,1200,1200,1200,15810
|
|
20231122,103800,128802263,1200,1200,1200,1200,80
|
|
20231122,103700,128706263,1199,1199,1199,1199,0
|
|
20231122,103600,128706263,1199,1199,1199,1199,939
|
|
20231122,103500,127580402,1199,1199,1199,1199,910
|
|
20231122,103400,126489312,1199,1199,1199,1199,0
|
|
20231122,103300,126489312,1199,1197,1199,1197,55
|
|
20231122,103200,126423470,1197,1197,1197,1197,2
|
|
20231122,103100,126421076,1197,1197,1197,1197,64
|
|
20231122,103000,126344468,1195,1195,1195,1195,0
|
|
20231122,102900,126344468,1195,1195,1195,1195,150
|
|
20231122,102800,126165218,1197,1199,1200,1197,106
|
|
20231122,102700,126038323,1200,1200,1200,1200,0
|
|
20231122,102600,126038323,1200,1200,1200,1200,0
|
|
20231122,102500,126038323,1200,1200,1200,1200,139
|
|
20231122,102400,125871523,1200,1197,1200,1197,49
|
|
20231122,102300,125812859,1197,1195,1197,1195,805
|
|
20231122,102200,124849378,1195,1195,1195,1195,2101
|
|
20231122,102100,122338683,1197,1197,1199,1197,7
|
|
20231122,102000,122330300,1193,1193,1193,1193,0
|
|
20231122,101900,122330300,1193,1193,1193,1193,170
|
|
20231122,101800,122127490,1193,1196,1198,1193,56
|
|
20231122,101700,122060577,1195,1195,1195,1195,0
|
|
20231122,101600,122060577,1195,1195,1195,1195,0
|
|
20231122,101500,122060577,1195,1195,1195,1195,0
|
|
20231122,101400,122060577,1195,1195,1195,1195,0
|
|
20231122,101300,122060577,1195,1195,1195,1195,50
|
|
20231122,101200,122000827,1195,1195,1195,1195,0
|
|
20231122,101100,122000827,1195,1188,1195,1188,3246
|
|
20231122,101000,118138104,1188,1188,1188,1188,3958
|
|
20231122,100900,113436000,1188,1188,1188,1188,173
|
|
20231122,100800,113230476,1188,1188,1188,1188,1
|
|
20231122,100700,113229288,1190,1190,1190,1190,0
|
|
20231122,100600,113229288,1190,1192,1192,1189,18682
|
|
20231122,100500,90996282,1191,1191,1191,1191,0
|
|
20231122,100400,90996282,1191,1194,1194,1191,4758
|
|
20231122,100300,85326074,1194,1194,1194,1194,3
|
|
20231122,100200,85322492,1193,1193,1193,1193,0
|
|
20231122,100100,85322492,1193,1195,1196,1193,9189
|
|
20231122,100000,74339847,1196,1198,1198,1196,7380
|
|
20231122,095900,65508172,1198,1198,1198,1198,0
|
|
20231122,095800,65508172,1198,1198,1198,1198,485
|
|
20231122,095700,64927142,1198,1198,1198,1198,0
|
|
20231122,095600,64927142,1198,1199,1199,1198,3
|
|
20231122,095500,64923546,1198,1198,1198,1198,2
|
|
20231122,095400,64921150,1198,1198,1198,1198,0
|
|
20231122,095300,64921150,1198,1200,1200,1197,540
|
|
20231122,095200,64274135,1205,1205,1205,1205,5
|
|
20231122,095100,64268110,1205,1205,1205,1205,8
|
|
20231122,095000,64258470,1205,1205,1205,1205,3
|
|
20231122,094900,64254855,1205,1205,1205,1205,6
|
|
20231122,094800,64247625,1205,1205,1205,1205,1
|
|
20231122,094700,64246420,1198,1198,1198,1198,7
|
|
20231122,094600,64238034,1205,1204,1205,1204,20
|
|
20231122,094500,64213953,1200,1198,1200,1197,5447
|
|
20231122,094400,57683680,1197,1199,1199,1197,2660
|
|
20231122,094300,54496534,1199,1199,1199,1199,440
|
|
20231122,094200,53968974,1199,1200,1200,1199,758
|
|
20231122,094100,53059632,1200,1200,1200,1200,9
|
|
20231122,094000,53048832,1200,1200,1200,1200,11
|
|
20231122,093900,53035632,1200,1199,1200,1199,2559
|
|
20231122,093800,49965132,1200,1207,1207,1200,2145
|
|
20231122,093700,47391125,1200,1200,1200,1200,150
|
|
20231122,093600,47211125,1199,1199,1199,1199,203
|
|
20231122,093500,46967728,1200,1202,1202,1200,72
|
|
20231122,093400,46881284,1204,1204,1204,1204,55
|
|
20231122,093300,46815064,1207,1207,1207,1207,11
|
|
20231122,093200,46801787,1199,1200,1200,1199,1201
|
|
20231122,093100,45361049,1200,1200,1200,1200,0
|
|
20231122,093000,45361049,1200,1207,1207,1200,104
|
|
20231122,092900,45236221,1200,1200,1200,1200,539
|
|
20231122,092800,44589421,1200,1201,1201,1200,1000
|
|
20231122,092700,43389205,1200,1204,1209,1200,20010
|
|
20231122,092600,19356922,1205,1207,1208,1205,2326
|
|
20231122,092500,16553250,1206,1210,1210,1206,2166
|
|
20231122,092400,13939682,1220,1220,1220,1220,0
|
|
20231122,092300,13939682,1220,1219,1220,1219,4
|
|
20231122,092200,13934805,1209,1209,1209,1209,450
|
|
20231122,092100,13390755,1220,1220,1220,1220,0
|
|
20231122,092000,13390755,1220,1220,1220,1220,0
|
|
20231122,091900,13390755,1220,1220,1220,1220,2
|
|
20231122,091800,13388315,1220,1220,1220,1220,1
|
|
20231122,091700,13387095,1222,1222,1222,1222,0
|
|
20231122,091600,13387095,1222,1222,1222,1222,0
|
|
20231122,091500,13387095,1222,1222,1222,1222,2
|
|
20231122,091400,13384651,1215,1215,1215,1215,59
|
|
20231122,091300,13312966,1223,1223,1223,1222,3
|
|
20231122,091200,13309298,1223,1223,1223,1223,0
|
|
20231122,091100,13309298,1223,1208,1223,1207,2001
|
|
20231122,091000,10894055,1206,1212,1212,1206,4145
|
|
20231122,090900,5894947,1225,1225,1225,1225,0
|
|
20231122,090800,5894947,1225,1225,1225,1225,131
|
|
20231122,090700,5734472,1225,1224,1225,1224,164
|
|
20231122,090600,5533735,1224,1223,1224,1223,52
|
|
20231122,090500,5470137,1204,1204,1204,1204,1
|
|
20231122,090400,5468933,1200,1200,1204,1200,400
|
|
20231122,090300,4988807,1200,1211,1212,1200,2766
|
|
20231122,090200,1650748,1210,1229,1230,1210,904
|
|
20231122,090100,556830,1210,1230,1230,1202,156
|
|
20231122,090000,367886,1199,1210,1210,1199,305
|