658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195500,252095731,201,201,201,201,3991
|
|
20231129,195400,252095731,201,201,201,201,0
|
|
20231129,195300,252095731,201,201,201,201,0
|
|
20231129,195200,252095731,201,201,201,201,0
|
|
20231129,195100,252095731,201,201,201,201,0
|
|
20231129,195000,252095731,201,201,201,201,0
|
|
20231129,194900,252095731,201,201,201,201,0
|
|
20231129,194800,252095731,201,201,201,201,0
|
|
20231129,194700,252095731,201,201,201,201,0
|
|
20231129,194600,252095731,201,201,201,201,0
|
|
20231129,194500,252095731,201,201,201,201,0
|
|
20231129,194400,252095731,201,201,201,201,0
|
|
20231129,194300,252095731,201,201,201,201,0
|
|
20231129,194200,252095731,201,201,201,201,0
|
|
20231129,194100,252095731,201,201,201,201,0
|
|
20231129,194000,252095731,201,201,201,201,0
|
|
20231129,193900,252095731,201,201,201,201,0
|
|
20231129,193800,252095731,201,201,201,201,0
|
|
20231129,193700,252095731,201,201,201,201,0
|
|
20231129,193600,252095731,201,201,201,201,0
|
|
20231129,193500,252095731,201,201,201,201,0
|
|
20231129,193400,252095731,201,201,201,201,0
|
|
20231129,193300,252095731,201,201,201,201,0
|
|
20231129,193200,252095731,201,201,201,201,0
|
|
20231129,193100,252095731,201,201,201,201,0
|
|
20231129,193000,252095731,201,201,201,201,0
|
|
20231129,192900,252095731,201,201,201,201,0
|
|
20231129,192800,252095731,201,201,201,201,0
|
|
20231129,192700,252095731,201,201,201,201,0
|
|
20231129,192600,252095731,201,201,201,201,0
|
|
20231129,192500,252095731,201,201,201,201,3991
|
|
20231129,192400,252095731,201,201,201,201,0
|
|
20231129,192300,252095731,201,201,201,201,0
|
|
20231129,192200,252095731,201,201,201,201,0
|
|
20231129,192100,252095731,201,201,201,201,0
|
|
20231129,192000,252095731,201,201,201,201,0
|
|
20231129,191900,252095731,201,201,201,201,0
|
|
20231129,191800,252095731,201,201,201,201,0
|
|
20231129,191700,252095731,201,201,201,201,0
|
|
20231129,191600,252095731,201,201,201,201,0
|
|
20231129,191500,252095731,201,201,201,201,0
|
|
20231129,191400,252095731,201,201,201,201,0
|
|
20231129,191300,252095731,201,201,201,201,0
|
|
20231129,191200,252095731,201,201,201,201,0
|
|
20231129,191100,252095731,201,201,201,201,0
|
|
20231129,191000,252095731,201,201,201,201,0
|
|
20231129,190900,252095731,201,201,201,201,0
|
|
20231129,190800,252095731,201,201,201,201,0
|
|
20231129,190700,252095731,201,201,201,201,0
|
|
20231129,190600,252095731,201,201,201,201,0
|
|
20231129,190500,252095731,201,201,201,201,0
|
|
20231129,190400,252095731,201,201,201,201,0
|
|
20231129,190300,252095731,201,201,201,201,0
|
|
20231129,190200,252095731,201,201,201,201,0
|
|
20231129,190100,252095731,201,201,201,201,0
|
|
20231129,190000,252095731,201,201,201,201,0
|
|
20231129,185900,252095731,201,201,201,201,0
|
|
20231129,185800,252095731,201,201,201,201,0
|
|
20231129,185700,252095731,201,201,201,201,0
|
|
20231129,185600,252095731,201,201,201,201,0
|
|
20231129,185500,252095731,201,201,201,201,3991
|
|
20231129,185400,252095731,201,201,201,201,0
|
|
20231129,185300,252095731,201,201,201,201,0
|
|
20231129,185200,252095731,201,201,201,201,0
|
|
20231129,185100,252095731,201,201,201,201,0
|
|
20231129,185000,252095731,201,201,201,201,0
|
|
20231129,184900,252095731,201,201,201,201,0
|
|
20231129,184800,252095731,201,201,201,201,0
|
|
20231129,184700,252095731,201,201,201,201,0
|
|
20231129,184600,252095731,201,201,201,201,0
|
|
20231129,184500,252095731,201,201,201,201,0
|
|
20231129,184400,252095731,201,201,201,201,0
|
|
20231129,184300,252095731,201,201,201,201,0
|
|
20231129,184200,252095731,201,201,201,201,0
|
|
20231129,184100,252095731,201,201,201,201,0
|
|
20231129,184000,252095731,201,201,201,201,0
|
|
20231129,183900,252095731,201,201,201,201,0
|
|
20231129,183800,252095731,201,201,201,201,0
|
|
20231129,183700,252095731,201,201,201,201,0
|
|
20231129,183600,252095731,201,201,201,201,0
|
|
20231129,183500,252095731,201,201,201,201,0
|
|
20231129,183400,252095731,201,201,201,201,0
|
|
20231129,183300,252095731,201,201,201,201,0
|
|
20231129,183200,252095731,201,201,201,201,0
|
|
20231129,183100,252095731,201,201,201,201,0
|
|
20231129,183000,252095731,201,201,201,201,0
|
|
20231129,182900,252095731,201,201,201,201,0
|
|
20231129,182800,252095731,201,201,201,201,0
|
|
20231129,182700,252095731,201,201,201,201,0
|
|
20231129,182600,252095731,201,201,201,201,0
|
|
20231129,182500,252095731,201,201,201,201,3991
|
|
20231129,182400,252095731,201,201,201,201,0
|
|
20231129,182300,252095731,201,201,201,201,0
|
|
20231129,182200,252095731,201,201,201,201,0
|
|
20231129,182100,252095731,201,201,201,201,0
|
|
20231129,182000,252095731,201,201,201,201,0
|
|
20231129,181900,252095731,201,201,201,201,0
|
|
20231129,181800,252095731,201,201,201,201,0
|
|
20231129,181700,252095731,201,201,201,201,0
|
|
20231129,181600,252095731,201,201,201,201,0
|
|
20231129,181500,252095731,201,201,201,201,0
|
|
20231129,181400,252095731,201,201,201,201,0
|
|
20231129,181300,252095731,201,201,201,201,0
|
|
20231129,181200,252095731,201,201,201,201,0
|
|
20231129,181100,252095731,201,201,201,201,0
|
|
20231129,181000,252095731,201,201,201,201,0
|
|
20231129,180900,252095731,201,201,201,201,0
|
|
20231129,180800,252095731,201,201,201,201,0
|
|
20231129,180700,252095731,201,201,201,201,0
|
|
20231129,180600,252095731,201,201,201,201,0
|
|
20231129,180500,252095731,201,201,201,201,0
|
|
20231129,180400,252095731,201,201,201,201,0
|
|
20231129,180300,252095731,201,201,201,201,0
|
|
20231129,180200,252095731,201,201,201,201,0
|
|
20231129,180100,252095731,201,201,201,201,0
|
|
20231129,180000,252095731,201,201,201,201,0
|
|
20231129,175900,252095731,201,201,201,201,0
|
|
20231129,175800,252095731,201,201,201,201,0
|
|
20231129,175700,252095731,201,201,201,201,0
|
|
20231129,175600,252095731,201,201,201,201,0
|
|
20231129,175500,252095731,201,201,201,201,3991
|
|
20231129,175400,252095731,201,201,201,201,0
|
|
20231129,175300,252095731,201,201,201,201,0
|
|
20231129,175200,252095731,201,201,201,201,0
|
|
20231129,175100,252095731,201,201,201,201,0
|
|
20231129,175000,252095731,201,201,201,201,0
|
|
20231129,174900,252095731,201,201,201,201,0
|
|
20231129,174800,252095731,201,201,201,201,0
|
|
20231129,174700,252095731,201,201,201,201,0
|
|
20231129,174600,252095731,201,201,201,201,0
|
|
20231129,174500,252095731,201,201,201,201,0
|
|
20231129,174400,252095731,201,201,201,201,0
|
|
20231129,174300,252095731,201,201,201,201,0
|
|
20231129,174200,252095731,201,201,201,201,0
|
|
20231129,174100,252095731,201,201,201,201,0
|
|
20231129,174000,252095731,201,201,201,201,0
|
|
20231129,173900,252095731,201,201,201,201,0
|
|
20231129,173800,252095731,201,201,201,201,0
|
|
20231129,173700,252095731,201,201,201,201,0
|
|
20231129,173600,252095731,201,201,201,201,0
|
|
20231129,173500,252095731,201,201,201,201,0
|
|
20231129,173400,252095731,201,201,201,201,0
|
|
20231129,173300,252095731,201,201,201,201,0
|
|
20231129,173200,252095731,201,201,201,201,0
|
|
20231129,173100,252095731,201,201,201,201,0
|
|
20231129,173000,252095731,201,201,201,201,0
|
|
20231129,172900,252095731,201,201,201,201,0
|
|
20231129,172800,252095731,201,201,201,201,0
|
|
20231129,172700,252095731,201,201,201,201,0
|
|
20231129,172600,252095731,201,201,201,201,0
|
|
20231129,172500,252095731,201,201,201,201,3991
|
|
20231129,172400,252095731,201,201,201,201,0
|
|
20231129,172300,252095731,201,201,201,201,0
|
|
20231129,172200,252095731,201,201,201,201,0
|
|
20231129,172100,252095731,201,201,201,201,0
|
|
20231129,172000,252095731,201,201,201,201,0
|
|
20231129,171900,252095731,201,201,201,201,0
|
|
20231129,171800,252095731,201,201,201,201,0
|
|
20231129,171700,252095731,201,201,201,201,0
|
|
20231129,171600,252095731,201,201,201,201,0
|
|
20231129,171500,252095731,201,201,201,201,0
|
|
20231129,171400,252095731,201,201,201,201,0
|
|
20231129,171300,252095731,201,201,201,201,0
|
|
20231129,171200,252095731,201,201,201,201,0
|
|
20231129,171100,252095731,201,201,201,201,0
|
|
20231129,171000,252095731,201,201,201,201,0
|
|
20231129,170900,252095731,201,201,201,201,0
|
|
20231129,170800,252095731,201,201,201,201,0
|
|
20231129,170700,252095731,201,201,201,201,0
|
|
20231129,170600,252095731,201,201,201,201,0
|
|
20231129,170500,252095731,201,201,201,201,0
|
|
20231129,170400,252095731,201,201,201,201,0
|
|
20231129,170300,252095731,201,201,201,201,0
|
|
20231129,170200,252095731,201,201,201,201,0
|
|
20231129,170100,252095731,201,201,201,201,0
|
|
20231129,170000,252095731,201,201,201,201,0
|
|
20231129,165900,252095731,201,201,201,201,0
|
|
20231129,165800,252095731,201,201,201,201,0
|
|
20231129,165700,252095731,201,201,201,201,0
|
|
20231129,165600,252095731,201,201,201,201,0
|
|
20231129,165500,252095731,201,201,201,201,3991
|
|
20231129,165400,252095731,201,201,201,201,0
|
|
20231129,165300,252095731,201,201,201,201,0
|
|
20231129,165200,252095731,201,201,201,201,0
|
|
20231129,165100,252095731,201,201,201,201,0
|
|
20231129,165000,252095731,201,201,201,201,0
|
|
20231129,164900,252095731,201,201,201,201,0
|
|
20231129,164800,252095731,201,201,201,201,0
|
|
20231129,164700,252095731,201,201,201,201,0
|
|
20231129,164600,252095731,201,201,201,201,0
|
|
20231129,164500,252095731,201,201,201,201,0
|
|
20231129,164400,252095731,201,201,201,201,0
|
|
20231129,164300,252095731,201,201,201,201,0
|
|
20231129,164200,252095731,201,201,201,201,0
|
|
20231129,164100,252095731,201,201,201,201,0
|
|
20231129,164000,252095731,201,201,201,201,0
|
|
20231129,163900,252095731,201,201,201,201,0
|
|
20231129,163800,252095731,201,201,201,201,0
|
|
20231129,163700,252095731,201,201,201,201,0
|
|
20231129,163600,252095731,201,201,201,201,0
|
|
20231129,163500,252095731,201,201,201,201,0
|
|
20231129,163400,252095731,201,201,201,201,0
|
|
20231129,163300,252095731,201,201,201,201,0
|
|
20231129,163200,252095731,201,201,201,201,0
|
|
20231129,163100,252095731,201,201,201,201,0
|
|
20231129,163000,252095731,201,201,201,201,0
|
|
20231129,162900,252095731,201,201,201,201,0
|
|
20231129,162800,252095731,201,201,201,201,0
|
|
20231129,162700,252095731,201,201,201,201,0
|
|
20231129,162600,252095731,201,201,201,201,0
|
|
20231129,162500,252095731,201,201,201,201,3991
|
|
20231129,162400,252095731,201,201,201,201,0
|
|
20231129,162300,252095731,201,201,201,201,0
|
|
20231129,162200,252095731,201,201,201,201,0
|
|
20231129,162100,252095731,201,201,201,201,0
|
|
20231129,162000,252095731,201,201,201,201,0
|
|
20231129,161900,252095731,201,201,201,201,0
|
|
20231129,161800,252095731,201,201,201,201,0
|
|
20231129,161700,252095731,201,201,201,201,0
|
|
20231129,161600,252095731,201,201,201,201,0
|
|
20231129,161500,252095731,201,201,201,201,0
|
|
20231129,161400,252095731,201,201,201,201,0
|
|
20231129,161300,252095731,201,201,201,201,0
|
|
20231129,161200,252095731,201,201,201,201,0
|
|
20231129,161100,252095731,201,201,201,201,0
|
|
20231129,161000,252095731,201,201,201,201,0
|
|
20231129,160900,252095731,201,201,201,201,0
|
|
20231129,160800,252095731,201,201,201,201,0
|
|
20231129,160700,252095731,201,201,201,201,0
|
|
20231129,160600,252095731,201,201,201,201,0
|
|
20231129,160500,252095731,201,201,201,201,0
|
|
20231129,160400,252095731,201,201,201,201,0
|
|
20231129,160300,252095731,201,201,201,201,0
|
|
20231129,160200,252095731,201,201,201,201,0
|
|
20231129,160100,252095731,201,201,201,201,0
|
|
20231129,160000,252095731,201,201,201,201,0
|
|
20231129,155900,252095731,201,201,201,201,0
|
|
20231129,155800,252095731,201,201,201,201,0
|
|
20231129,155700,252095731,201,201,201,201,0
|
|
20231129,155600,252095731,201,201,201,201,0
|
|
20231129,155500,252095731,201,201,201,201,3991
|
|
20231129,155400,252095731,201,201,201,201,0
|
|
20231129,155300,252095731,201,201,201,201,0
|
|
20231129,155200,252095731,201,201,201,201,0
|
|
20231129,155100,252095731,201,201,201,201,0
|
|
20231129,155000,252095731,201,201,201,201,0
|
|
20231129,154900,252095731,201,201,201,201,0
|
|
20231129,154800,252095731,201,201,201,201,0
|
|
20231129,154700,252095731,201,201,201,201,0
|
|
20231129,154600,252095731,201,201,201,201,0
|
|
20231129,154500,252095731,201,201,201,201,0
|
|
20231129,154400,252095731,201,201,201,201,0
|
|
20231129,154300,252095731,201,201,201,201,0
|
|
20231129,154200,252095731,201,201,201,201,0
|
|
20231129,154100,252095731,201,201,201,201,0
|
|
20231129,154000,252095731,201,201,201,201,0
|
|
20231129,153900,252095731,201,201,201,201,0
|
|
20231129,153800,252095731,201,201,201,201,0
|
|
20231129,153700,252095731,201,201,201,201,0
|
|
20231129,153600,252095731,201,201,201,201,0
|
|
20231129,153500,252095731,201,201,201,201,0
|
|
20231129,153400,252095731,201,201,201,201,0
|
|
20231129,153300,252095731,201,201,201,201,0
|
|
20231129,153200,252095731,201,201,201,201,0
|
|
20231129,153100,252095731,201,201,201,201,0
|
|
20231129,153000,252095731,201,201,201,201,3991
|
|
20231129,152900,251293540,201,201,201,201,0
|
|
20231129,152800,251293540,201,201,201,201,0
|
|
20231129,152700,251293540,201,201,201,201,0
|
|
20231129,152600,251293540,201,201,201,201,0
|
|
20231129,152500,251293540,201,201,201,201,0
|
|
20231129,152400,251293540,201,201,201,201,0
|
|
20231129,152300,251293540,201,201,201,201,0
|
|
20231129,152200,251293540,201,201,201,201,0
|
|
20231129,152100,251293540,201,201,201,201,0
|
|
20231129,152000,251293540,201,201,201,201,0
|
|
20231129,151900,251293540,201,201,201,200,646
|
|
20231129,151800,251164332,200,201,201,200,67
|
|
20231129,151700,251150875,201,201,201,201,3885
|
|
20231129,151600,250369990,201,202,202,201,104
|
|
20231129,151500,250349080,202,202,202,202,1
|
|
20231129,151400,250348878,202,202,202,202,0
|
|
20231129,151300,250348878,202,202,202,201,129
|
|
20231129,151200,250322822,202,202,202,202,15180
|
|
20231129,151100,247256462,201,201,201,201,5889
|
|
20231129,151000,246072773,201,201,201,201,3
|
|
20231129,150900,246072170,200,201,201,200,3323
|
|
20231129,150800,245407566,201,201,201,201,0
|
|
20231129,150700,245407566,201,201,201,201,13
|
|
20231129,150600,245404953,201,201,201,201,10
|
|
20231129,150500,245402943,201,201,201,201,31
|
|
20231129,150400,245396712,200,200,200,200,5
|
|
20231129,150300,245395712,201,201,201,201,0
|
|
20231129,150200,245395712,201,201,201,201,0
|
|
20231129,150100,245395712,201,200,201,200,53
|
|
20231129,150000,245385062,200,201,201,200,14571
|
|
20231129,145900,242470849,202,202,202,202,2
|
|
20231129,145800,242470445,202,201,202,201,697
|
|
20231129,145700,242329656,202,202,202,202,0
|
|
20231129,145600,242329656,202,202,202,202,0
|
|
20231129,145500,242329656,202,202,202,202,2
|
|
20231129,145400,242329252,202,201,202,200,5318
|
|
20231129,145300,241264459,202,202,202,202,0
|
|
20231129,145200,241264459,202,202,202,202,400
|
|
20231129,145100,241183659,202,202,202,202,1
|
|
20231129,145000,241183457,202,202,202,202,1
|
|
20231129,144900,241183255,200,202,202,200,1011
|
|
20231129,144800,240980832,202,202,202,202,11
|
|
20231129,144700,240978610,201,202,202,201,1434
|
|
20231129,144600,240689942,202,202,202,202,33
|
|
20231129,144500,240683276,201,201,201,201,0
|
|
20231129,144400,240683276,201,201,201,201,2353
|
|
20231129,144300,240210323,203,203,203,203,0
|
|
20231129,144200,240210323,203,203,203,202,3112
|
|
20231129,144100,239581697,202,203,203,202,13440
|
|
20231129,144000,236853959,203,204,204,203,1366
|
|
20231129,143900,236576551,204,203,204,203,22138
|
|
20231129,143800,232065801,204,204,204,203,6703
|
|
20231129,143700,230698489,204,204,204,204,6990
|
|
20231129,143600,229272529,203,202,203,202,24030
|
|
20231129,143500,224407539,202,201,202,201,101
|
|
20231129,143400,224387237,201,201,201,201,18980
|
|
20231129,143300,220572257,201,200,201,200,43399
|
|
20231129,143200,211892455,200,200,200,200,10001
|
|
20231129,143100,209892255,200,200,200,200,1
|
|
20231129,143000,209892055,200,200,200,200,0
|
|
20231129,142900,209892055,200,200,200,200,0
|
|
20231129,142800,209892055,200,200,200,200,79
|
|
20231129,142700,209876255,200,200,200,200,2030
|
|
20231129,142600,209470255,200,199,200,199,3
|
|
20231129,142500,209469656,200,199,200,199,751
|
|
20231129,142400,209320055,200,199,200,199,3167
|
|
20231129,142300,208689821,199,199,199,199,2
|
|
20231129,142200,208689423,199,199,199,199,6
|
|
20231129,142100,208688229,199,199,199,199,0
|
|
20231129,142000,208688229,199,199,199,199,0
|
|
20231129,141900,208688229,199,199,199,199,1001
|
|
20231129,141800,208489030,199,199,199,199,16
|
|
20231129,141700,208485846,199,199,199,199,0
|
|
20231129,141600,208485846,199,199,199,199,5
|
|
20231129,141500,208484851,199,199,199,199,6
|
|
20231129,141400,208483657,199,199,199,199,131
|
|
20231129,141300,208457588,199,199,199,199,119
|
|
20231129,141200,208433907,199,199,199,199,125
|
|
20231129,141100,208409032,199,199,199,199,0
|
|
20231129,141000,208409032,199,199,199,199,1580
|
|
20231129,140900,208094612,199,199,199,199,1
|
|
20231129,140800,208094413,198,199,199,198,6518
|
|
20231129,140700,206803848,199,199,199,199,0
|
|
20231129,140600,206803848,199,199,199,199,0
|
|
20231129,140500,206803848,199,199,199,199,88
|
|
20231129,140400,206786336,199,199,199,199,0
|
|
20231129,140300,206786336,199,199,199,199,0
|
|
20231129,140200,206786336,199,199,199,199,9651
|
|
20231129,140100,204865787,199,199,199,199,15
|
|
20231129,140000,204862802,199,199,199,199,0
|
|
20231129,135900,204862802,199,199,199,199,645
|
|
20231129,135800,204734447,200,200,200,200,0
|
|
20231129,135700,204734447,200,200,200,200,0
|
|
20231129,135600,204734447,200,199,200,199,2
|
|
20231129,135500,204734048,198,199,199,198,812
|
|
20231129,135400,204572472,199,200,200,199,189
|
|
20231129,135300,204534860,200,200,200,200,30
|
|
20231129,135200,204528860,200,200,200,200,99
|
|
20231129,135100,204509060,199,200,200,199,1063
|
|
20231129,135000,204297460,200,200,200,200,190
|
|
20231129,134900,204259460,200,199,200,199,22
|
|
20231129,134800,204255077,200,200,200,200,1002
|
|
20231129,134700,204054677,200,199,200,199,7422
|
|
20231129,134600,202577681,199,200,200,199,16407
|
|
20231129,134500,199312681,200,200,200,200,0
|
|
20231129,134400,199312681,200,200,200,200,39
|
|
20231129,134300,199304881,200,200,200,200,108
|
|
20231129,134200,199283281,200,200,200,200,5
|
|
20231129,134100,199282281,199,200,200,199,65
|
|
20231129,134000,199269343,199,200,200,199,202
|
|
20231129,133900,199229143,200,200,200,200,28
|
|
20231129,133800,199223543,199,199,199,199,0
|
|
20231129,133700,199223543,199,200,200,199,31
|
|
20231129,133600,199217345,200,200,200,200,32
|
|
20231129,133500,199210945,199,199,199,199,11676
|
|
20231129,133400,196887421,199,199,199,199,241
|
|
20231129,133300,196839462,199,199,199,199,4
|
|
20231129,133200,196838666,198,198,198,198,59
|
|
20231129,133100,196826984,199,199,199,199,182
|
|
20231129,133000,196790766,198,198,198,198,845
|
|
20231129,132900,196623456,199,199,199,199,5
|
|
20231129,132800,196622461,199,199,199,199,1000
|
|
20231129,132700,196423461,199,199,199,199,37
|
|
20231129,132600,196416098,199,198,199,198,339
|
|
20231129,132500,196348692,199,199,199,199,15
|
|
20231129,132400,196345707,198,198,198,198,0
|
|
20231129,132300,196345707,198,198,198,198,20000
|
|
20231129,132200,192385707,199,199,199,199,0
|
|
20231129,132100,192385707,199,199,199,199,3
|
|
20231129,132000,192385110,199,198,199,198,2275
|
|
20231129,131900,191934636,199,199,199,199,70
|
|
20231129,131800,191920706,199,199,199,199,100
|
|
20231129,131700,191900806,199,199,199,198,1558
|
|
20231129,131600,191590765,199,199,199,199,37198
|
|
20231129,131500,184188363,199,199,199,199,300
|
|
20231129,131400,184128663,200,200,200,200,648
|
|
20231129,131300,183999063,200,200,200,200,0
|
|
20231129,131200,183999063,200,200,200,200,0
|
|
20231129,131100,183999063,200,200,200,200,19
|
|
20231129,131000,183995263,200,200,200,200,0
|
|
20231129,130900,183995263,200,200,200,200,0
|
|
20231129,130800,183995263,200,200,200,200,171
|
|
20231129,130700,183961063,200,200,200,200,18299
|
|
20231129,130600,180301263,201,201,201,201,51
|
|
20231129,130500,180291012,201,201,201,201,0
|
|
20231129,130400,180291012,201,200,201,200,153
|
|
20231129,130300,180260261,201,200,201,200,186
|
|
20231129,130200,180223058,200,201,201,200,8
|
|
20231129,130100,180221455,201,201,201,201,0
|
|
20231129,130000,180221455,201,201,201,201,0
|
|
20231129,125900,180221455,201,201,201,201,7
|
|
20231129,125800,180220048,200,201,201,200,17803
|
|
20231129,125700,176643734,201,201,201,201,0
|
|
20231129,125600,176643734,201,201,201,201,821
|
|
20231129,125500,176478713,201,201,201,200,2827
|
|
20231129,125400,175913306,200,200,200,200,0
|
|
20231129,125300,175913306,200,201,201,200,12000
|
|
20231129,125200,173506306,200,201,201,200,78
|
|
20231129,125100,173490703,201,201,201,201,1
|
|
20231129,125000,173490502,201,201,201,201,1
|
|
20231129,124900,173490301,201,201,201,201,0
|
|
20231129,124800,173490301,201,200,201,200,31
|
|
20231129,124700,173484100,200,200,200,200,1076
|
|
20231129,124600,173268900,201,200,201,200,21
|
|
20231129,124500,173264699,201,201,201,201,150
|
|
20231129,124400,173234549,201,201,201,201,8
|
|
20231129,124300,173232941,201,201,201,201,10000
|
|
20231129,124200,171222941,201,201,201,201,0
|
|
20231129,124100,171222941,201,201,201,201,0
|
|
20231129,124000,171222941,201,201,201,201,200
|
|
20231129,123900,171182741,201,201,201,201,0
|
|
20231129,123800,171182741,201,201,201,201,0
|
|
20231129,123700,171182741,201,201,201,201,0
|
|
20231129,123600,171182741,201,201,201,201,0
|
|
20231129,123500,171182741,201,200,201,200,9051
|
|
20231129,123400,169372537,200,200,200,200,1
|
|
20231129,123300,169372337,201,201,201,201,1685
|
|
20231129,123200,169033652,201,201,201,201,0
|
|
20231129,123100,169033652,201,201,201,201,0
|
|
20231129,123000,169033652,201,201,201,201,1368
|
|
20231129,122900,168758684,201,201,201,201,0
|
|
20231129,122800,168758684,201,201,201,201,0
|
|
20231129,122700,168758684,201,201,201,201,0
|
|
20231129,122600,168758684,201,201,201,201,0
|
|
20231129,122500,168758684,201,201,201,201,0
|
|
20231129,122400,168758684,201,201,201,201,0
|
|
20231129,122300,168758684,201,201,201,201,0
|
|
20231129,122200,168758684,201,201,201,201,66
|
|
20231129,122100,168745418,201,201,201,201,891
|
|
20231129,122000,168566327,201,201,201,201,2950
|
|
20231129,121900,167973377,201,201,201,201,0
|
|
20231129,121800,167973377,201,201,201,201,0
|
|
20231129,121700,167973377,201,201,201,201,0
|
|
20231129,121600,167973377,201,201,201,201,2251
|
|
20231129,121500,167520926,201,201,201,201,15
|
|
20231129,121400,167517911,201,201,201,201,23842
|
|
20231129,121300,162725669,201,201,201,201,20925
|
|
20231129,121200,158519744,202,202,202,202,40
|
|
20231129,121100,158511664,202,202,202,202,65
|
|
20231129,121000,158498534,202,202,202,202,1778
|
|
20231129,120900,158139378,202,202,202,202,5101
|
|
20231129,120800,157108976,202,202,202,202,1100
|
|
20231129,120700,156886776,202,201,202,201,251
|
|
20231129,120600,156836225,201,201,201,201,8990
|
|
20231129,120500,155029235,201,200,201,200,1156
|
|
20231129,120400,154797893,201,201,201,200,29
|
|
20231129,120300,154792084,201,201,201,200,12382
|
|
20231129,120200,152315678,201,201,201,201,7
|
|
20231129,120100,152314271,200,200,200,200,0
|
|
20231129,120000,152314271,200,200,200,200,95
|
|
20231129,115900,152295271,201,201,201,201,0
|
|
20231129,115800,152295271,201,200,201,200,19031
|
|
20231129,115700,148479071,200,200,200,200,5
|
|
20231129,115600,148478071,199,200,200,199,66
|
|
20231129,115500,148464881,200,200,200,200,0
|
|
20231129,115400,148464881,200,200,200,200,0
|
|
20231129,115300,148464881,200,200,200,200,0
|
|
20231129,115200,148464881,200,200,200,200,0
|
|
20231129,115100,148464881,200,200,200,200,5
|
|
20231129,115000,148463881,200,200,200,200,1
|
|
20231129,114900,148463681,199,199,199,199,961
|
|
20231129,114800,148272442,200,200,200,200,0
|
|
20231129,114700,148272442,200,200,200,200,0
|
|
20231129,114600,148272442,200,200,200,200,0
|
|
20231129,114500,148272442,200,200,200,200,45
|
|
20231129,114400,148263442,199,199,199,199,3
|
|
20231129,114300,148262845,200,200,200,200,362
|
|
20231129,114200,148190445,200,200,200,200,3
|
|
20231129,114100,148189845,200,200,200,200,340
|
|
20231129,114000,148121845,200,200,200,200,0
|
|
20231129,113900,148121845,200,200,200,199,21
|
|
20231129,113800,148117655,200,200,200,200,1
|
|
20231129,113700,148117455,200,201,201,200,8271
|
|
20231129,113600,146463254,201,201,201,201,0
|
|
20231129,113500,146463254,201,201,201,201,0
|
|
20231129,113400,146463254,201,201,201,201,0
|
|
20231129,113300,146463254,201,201,201,201,0
|
|
20231129,113200,146463254,201,201,201,201,8
|
|
20231129,113100,146461646,201,201,201,200,95
|
|
20231129,113000,146442555,201,201,201,201,21
|
|
20231129,112900,146438334,201,201,201,201,0
|
|
20231129,112800,146438334,201,200,201,200,44
|
|
20231129,112700,146429496,201,201,201,201,3
|
|
20231129,112600,146428893,201,201,201,201,10
|
|
20231129,112500,146426883,201,201,201,201,1
|
|
20231129,112400,146426682,201,201,201,201,1
|
|
20231129,112300,146426481,201,201,201,200,4
|
|
20231129,112200,146425678,200,201,201,200,6
|
|
20231129,112100,146424473,201,201,201,201,168
|
|
20231129,112000,146390705,201,201,201,201,1
|
|
20231129,111900,146390504,201,201,201,201,0
|
|
20231129,111800,146390504,201,201,201,201,19
|
|
20231129,111700,146386685,201,201,201,201,3
|
|
20231129,111600,146386082,201,201,201,200,2163
|
|
20231129,111500,145953217,201,201,201,201,1
|
|
20231129,111400,145953016,201,201,201,201,114
|
|
20231129,111300,145930102,201,201,201,200,22
|
|
20231129,111200,145925700,201,201,201,201,206
|
|
20231129,111100,145884294,201,201,201,201,115
|
|
20231129,111000,145861179,201,200,201,200,4661
|
|
20231129,110900,144928977,200,200,200,200,1
|
|
20231129,110800,144928777,200,200,200,200,11
|
|
20231129,110700,144926577,200,200,200,200,11
|
|
20231129,110600,144924377,200,200,200,200,11
|
|
20231129,110500,144922177,200,200,200,200,5
|
|
20231129,110400,144921177,200,200,200,200,212
|
|
20231129,110300,144878777,200,200,200,200,416
|
|
20231129,110200,144795577,200,200,200,200,5033
|
|
20231129,110100,143788977,200,200,200,200,1596
|
|
20231129,110000,143469777,200,200,200,200,5
|
|
20231129,105900,143468777,200,200,200,200,27007
|
|
20231129,105800,138067377,200,200,200,200,0
|
|
20231129,105700,138067377,200,200,200,200,2
|
|
20231129,105600,138066977,200,200,200,200,240
|
|
20231129,105500,138018977,200,200,200,200,310
|
|
20231129,105400,137956977,200,200,200,200,57
|
|
20231129,105300,137945577,199,199,199,199,8109
|
|
20231129,105200,136331886,199,198,199,198,611
|
|
20231129,105100,136210303,199,198,199,198,211
|
|
20231129,105000,136168510,199,199,199,199,700
|
|
20231129,104900,136029210,199,199,199,199,3
|
|
20231129,104800,136028613,199,199,199,199,7
|
|
20231129,104700,136027220,199,199,199,199,2
|
|
20231129,104600,136026822,199,199,199,199,39
|
|
20231129,104500,136019061,199,199,199,199,20016
|
|
20231129,104400,132035877,199,199,199,199,7
|
|
20231129,104300,132034484,199,199,199,199,2
|
|
20231129,104200,132034086,199,199,199,199,501
|
|
20231129,104100,131934387,199,199,199,199,510
|
|
20231129,104000,131832897,199,199,199,198,5556
|
|
20231129,103900,130732089,199,199,199,199,3
|
|
20231129,103800,130731492,199,199,199,199,0
|
|
20231129,103700,130731492,199,199,199,199,21536
|
|
20231129,103600,126445828,199,199,199,199,0
|
|
20231129,103500,126445828,199,199,199,199,340
|
|
20231129,103400,126378168,199,198,199,197,27160
|
|
20231129,103300,121010475,198,198,198,198,252
|
|
20231129,103200,120960579,198,198,198,198,0
|
|
20231129,103100,120960579,198,198,198,198,42
|
|
20231129,103000,120952263,198,198,198,198,83
|
|
20231129,102900,120935829,198,199,199,197,7205
|
|
20231129,102800,119514594,199,199,199,199,2
|
|
20231129,102700,119514196,199,198,199,198,3457
|
|
20231129,102600,118829651,198,198,198,198,10644
|
|
20231129,102500,116722139,198,198,198,198,0
|
|
20231129,102400,116722139,198,198,198,198,2
|
|
20231129,102300,116721743,198,198,198,198,0
|
|
20231129,102200,116721743,198,198,198,198,1015
|
|
20231129,102100,116520773,197,197,197,197,3720
|
|
20231129,102000,115787933,198,198,198,198,50
|
|
20231129,101900,115778033,198,198,198,198,129
|
|
20231129,101800,115752491,198,198,198,198,11
|
|
20231129,101700,115750313,198,197,198,197,537
|
|
20231129,101600,115644515,198,198,198,198,948
|
|
20231129,101500,115456811,198,198,198,197,6450
|
|
20231129,101400,114179712,198,198,198,198,10015
|
|
20231129,101300,112196742,198,198,198,198,10004
|
|
20231129,101200,110215950,198,198,198,197,6294
|
|
20231129,101100,108972195,197,197,197,197,50
|
|
20231129,101000,108962345,197,197,197,197,0
|
|
20231129,100900,108962345,197,197,197,197,0
|
|
20231129,100800,108962345,197,197,197,197,0
|
|
20231129,100700,108962345,197,197,197,197,0
|
|
20231129,100600,108962345,197,196,198,196,141
|
|
20231129,100500,108934648,197,197,197,197,3385
|
|
20231129,100400,108267803,197,197,198,197,5598
|
|
20231129,100300,107164753,197,197,197,197,9
|
|
20231129,100200,107162980,198,198,198,198,5
|
|
20231129,100100,107161990,196,197,197,196,26
|
|
20231129,100000,107156890,198,198,198,198,11
|
|
20231129,095900,107154712,198,198,198,198,10
|
|
20231129,095800,107152732,198,196,198,196,3901
|
|
20231129,095700,106388134,197,197,197,196,20205
|
|
20231129,095600,102421181,197,197,197,197,0
|
|
20231129,095500,102421181,197,197,197,197,34711
|
|
20231129,095400,95583114,197,197,197,197,9
|
|
20231129,095300,95581341,199,199,199,199,0
|
|
20231129,095200,95581341,199,199,199,199,208
|
|
20231129,095100,95539949,197,197,197,197,0
|
|
20231129,095000,95539949,197,198,198,197,2779
|
|
20231129,094900,94992485,199,199,199,199,0
|
|
20231129,094800,94992485,199,199,199,199,2038
|
|
20231129,094700,94586923,199,199,199,199,0
|
|
20231129,094600,94586923,199,199,199,199,801
|
|
20231129,094500,94427524,199,199,199,198,654
|
|
20231129,094400,94297878,199,199,199,199,13
|
|
20231129,094300,94295291,199,198,199,198,550
|
|
20231129,094200,94185844,198,198,198,198,45
|
|
20231129,094100,94176934,199,198,199,198,16313
|
|
20231129,094000,90946647,198,197,198,197,2001
|
|
20231129,093900,90552449,197,198,198,197,12
|
|
20231129,093800,90550083,198,197,198,197,98
|
|
20231129,093700,90530729,198,197,198,194,152696
|
|
20231129,093600,60726564,198,198,198,198,21
|
|
20231129,093500,60722406,198,198,198,197,1208
|
|
20231129,093400,60483272,198,199,199,196,55675
|
|
20231129,093300,49521943,199,199,199,198,8402
|
|
20231129,093200,47857170,199,199,199,198,4381
|
|
20231129,093100,46989475,198,199,199,198,2142
|
|
20231129,093000,46564606,199,199,199,198,3765
|
|
20231129,092900,45816538,199,199,199,199,0
|
|
20231129,092800,45816538,199,200,200,199,92978
|
|
20231129,092700,27313866,200,199,200,199,2000
|
|
20231129,092600,26914366,200,200,200,200,0
|
|
20231129,092500,26914366,200,200,200,200,32
|
|
20231129,092400,26907966,200,199,200,199,8886
|
|
20231129,092300,25131329,200,199,200,199,14140
|
|
20231129,092200,22317460,200,200,200,200,12
|
|
20231129,092100,22315060,200,200,200,200,0
|
|
20231129,092000,22315060,200,200,200,200,18250
|
|
20231129,091900,18665060,200,201,201,200,416
|
|
20231129,091800,18581859,201,201,201,201,57
|
|
20231129,091700,18570402,200,200,200,200,251
|
|
20231129,091600,18520202,201,201,201,201,777
|
|
20231129,091500,18364025,201,201,201,201,50
|
|
20231129,091400,18353975,200,201,201,200,2257
|
|
20231129,091300,17901063,201,201,201,201,20065
|
|
20231129,091200,13867998,200,201,201,200,139
|
|
20231129,091100,13840160,201,201,201,201,0
|
|
20231129,091000,13840160,201,201,201,201,0
|
|
20231129,090900,13840160,201,201,201,201,6027
|
|
20231129,090800,12628733,202,200,202,200,10397
|
|
20231129,090700,10538547,200,201,201,200,906
|
|
20231129,090600,10357041,202,201,202,201,4420
|
|
20231129,090500,9468285,201,200,201,200,5300
|
|
20231129,090400,8407985,201,201,201,201,0
|
|
20231129,090300,8407985,201,201,201,201,119
|
|
20231129,090200,8384066,200,200,200,199,12683
|
|
20231129,090100,5848803,200,200,200,200,7
|
|
20231129,090000,5847403,200,201,201,200,29208
|