709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,204600,269981903,416,416,416,416,11708
|
|
20231219,204500,269981903,416,416,416,416,0
|
|
20231219,204400,269981903,416,416,416,416,0
|
|
20231219,204300,269981903,416,416,416,416,0
|
|
20231219,204200,269981903,416,416,416,416,0
|
|
20231219,204100,269981903,416,416,416,416,0
|
|
20231219,204000,269981903,416,416,416,416,0
|
|
20231219,203900,269981903,416,416,416,416,0
|
|
20231219,203800,269981903,416,416,416,416,0
|
|
20231219,203700,269981903,416,416,416,416,0
|
|
20231219,203600,269981903,416,416,416,416,0
|
|
20231219,203500,269981903,416,416,416,416,0
|
|
20231219,203400,269981903,416,416,416,416,0
|
|
20231219,203300,269981903,416,416,416,416,0
|
|
20231219,203200,269981903,416,416,416,416,0
|
|
20231219,203100,269981903,416,416,416,416,0
|
|
20231219,203000,269981903,416,416,416,416,0
|
|
20231219,202900,269981903,416,416,416,416,0
|
|
20231219,202800,269981903,416,416,416,416,0
|
|
20231219,202700,269981903,416,416,416,416,0
|
|
20231219,202600,269981903,416,416,416,416,0
|
|
20231219,202500,269981903,416,416,416,416,0
|
|
20231219,202400,269981903,416,416,416,416,0
|
|
20231219,202300,269981903,416,416,416,416,0
|
|
20231219,202200,269981903,416,416,416,416,0
|
|
20231219,202100,269981903,416,416,416,416,0
|
|
20231219,202000,269981903,416,416,416,416,0
|
|
20231219,201900,269981903,416,416,416,416,0
|
|
20231219,201800,269981903,416,416,416,416,0
|
|
20231219,201700,269981903,416,416,416,416,0
|
|
20231219,201600,269981903,416,416,416,416,11708
|
|
20231219,201500,269981903,416,416,416,416,0
|
|
20231219,201400,269981903,416,416,416,416,0
|
|
20231219,201300,269981903,416,416,416,416,0
|
|
20231219,201200,269981903,416,416,416,416,0
|
|
20231219,201100,269981903,416,416,416,416,0
|
|
20231219,201000,269981903,416,416,416,416,0
|
|
20231219,200900,269981903,416,416,416,416,0
|
|
20231219,200800,269981903,416,416,416,416,0
|
|
20231219,200700,269981903,416,416,416,416,0
|
|
20231219,200600,269981903,416,416,416,416,0
|
|
20231219,200500,269981903,416,416,416,416,0
|
|
20231219,200400,269981903,416,416,416,416,0
|
|
20231219,200300,269981903,416,416,416,416,0
|
|
20231219,200200,269981903,416,416,416,416,0
|
|
20231219,200100,269981903,416,416,416,416,0
|
|
20231219,200000,269981903,416,416,416,416,0
|
|
20231219,195900,269981903,416,416,416,416,0
|
|
20231219,195800,269981903,416,416,416,416,0
|
|
20231219,195700,269981903,416,416,416,416,0
|
|
20231219,195600,269981903,416,416,416,416,0
|
|
20231219,195500,269981903,416,416,416,416,0
|
|
20231219,195400,269981903,416,416,416,416,0
|
|
20231219,195300,269981903,416,416,416,416,0
|
|
20231219,195200,269981903,416,416,416,416,0
|
|
20231219,195100,269981903,416,416,416,416,0
|
|
20231219,195000,269981903,416,416,416,416,0
|
|
20231219,194900,269981903,416,416,416,416,0
|
|
20231219,194800,269981903,416,416,416,416,0
|
|
20231219,194700,269981903,416,416,416,416,0
|
|
20231219,194600,269981903,416,416,416,416,11708
|
|
20231219,194500,269981903,416,416,416,416,0
|
|
20231219,194400,269981903,416,416,416,416,0
|
|
20231219,194300,269981903,416,416,416,416,0
|
|
20231219,194200,269981903,416,416,416,416,0
|
|
20231219,194100,269981903,416,416,416,416,0
|
|
20231219,194000,269981903,416,416,416,416,0
|
|
20231219,193900,269981903,416,416,416,416,0
|
|
20231219,193800,269981903,416,416,416,416,0
|
|
20231219,193700,269981903,416,416,416,416,0
|
|
20231219,193600,269981903,416,416,416,416,0
|
|
20231219,193500,269981903,416,416,416,416,0
|
|
20231219,193400,269981903,416,416,416,416,0
|
|
20231219,193300,269981903,416,416,416,416,0
|
|
20231219,193200,269981903,416,416,416,416,0
|
|
20231219,193100,269981903,416,416,416,416,0
|
|
20231219,193000,269981903,416,416,416,416,0
|
|
20231219,192900,269981903,416,416,416,416,0
|
|
20231219,192800,269981903,416,416,416,416,0
|
|
20231219,192700,269981903,416,416,416,416,0
|
|
20231219,192600,269981903,416,416,416,416,0
|
|
20231219,192500,269981903,416,416,416,416,0
|
|
20231219,192400,269981903,416,416,416,416,0
|
|
20231219,192300,269981903,416,416,416,416,0
|
|
20231219,192200,269981903,416,416,416,416,0
|
|
20231219,192100,269981903,416,416,416,416,0
|
|
20231219,192000,269981903,416,416,416,416,0
|
|
20231219,191900,269981903,416,416,416,416,0
|
|
20231219,191800,269981903,416,416,416,416,0
|
|
20231219,191700,269981903,416,416,416,416,0
|
|
20231219,191600,269981903,416,416,416,416,11708
|
|
20231219,191500,269981903,416,416,416,416,0
|
|
20231219,191400,269981903,416,416,416,416,0
|
|
20231219,191300,269981903,416,416,416,416,0
|
|
20231219,191200,269981903,416,416,416,416,0
|
|
20231219,191100,269981903,416,416,416,416,0
|
|
20231219,191000,269981903,416,416,416,416,0
|
|
20231219,190900,269981903,416,416,416,416,0
|
|
20231219,190800,269981903,416,416,416,416,0
|
|
20231219,190700,269981903,416,416,416,416,0
|
|
20231219,190600,269981903,416,416,416,416,0
|
|
20231219,190500,269981903,416,416,416,416,0
|
|
20231219,190400,269981903,416,416,416,416,0
|
|
20231219,190300,269981903,416,416,416,416,0
|
|
20231219,190200,269981903,416,416,416,416,0
|
|
20231219,190100,269981903,416,416,416,416,0
|
|
20231219,190000,269981903,416,416,416,416,0
|
|
20231219,185900,269981903,416,416,416,416,0
|
|
20231219,185800,269981903,416,416,416,416,0
|
|
20231219,185700,269981903,416,416,416,416,0
|
|
20231219,185600,269981903,416,416,416,416,0
|
|
20231219,185500,269981903,416,416,416,416,0
|
|
20231219,185400,269981903,416,416,416,416,0
|
|
20231219,185300,269981903,416,416,416,416,0
|
|
20231219,185200,269981903,416,416,416,416,0
|
|
20231219,185100,269981903,416,416,416,416,0
|
|
20231219,185000,269981903,416,416,416,416,0
|
|
20231219,184900,269981903,416,416,416,416,0
|
|
20231219,184800,269981903,416,416,416,416,0
|
|
20231219,184700,269981903,416,416,416,416,0
|
|
20231219,184600,269981903,416,416,416,416,11708
|
|
20231219,184500,269981903,416,416,416,416,0
|
|
20231219,184400,269981903,416,416,416,416,0
|
|
20231219,184300,269981903,416,416,416,416,0
|
|
20231219,184200,269981903,416,416,416,416,0
|
|
20231219,184100,269981903,416,416,416,416,0
|
|
20231219,184000,269981903,416,416,416,416,0
|
|
20231219,183900,269981903,416,416,416,416,0
|
|
20231219,183800,269981903,416,416,416,416,0
|
|
20231219,183700,269981903,416,416,416,416,0
|
|
20231219,183600,269981903,416,416,416,416,0
|
|
20231219,183500,269981903,416,416,416,416,0
|
|
20231219,183400,269981903,416,416,416,416,0
|
|
20231219,183300,269981903,416,416,416,416,0
|
|
20231219,183200,269981903,416,416,416,416,0
|
|
20231219,183100,269981903,416,416,416,416,0
|
|
20231219,183000,269981903,416,416,416,416,0
|
|
20231219,182900,269981903,416,416,416,416,0
|
|
20231219,182800,269981903,416,416,416,416,0
|
|
20231219,182700,269981903,416,416,416,416,0
|
|
20231219,182600,269981903,416,416,416,416,0
|
|
20231219,182500,269981903,416,416,416,416,0
|
|
20231219,182400,269981903,416,416,416,416,0
|
|
20231219,182300,269981903,416,416,416,416,0
|
|
20231219,182200,269981903,416,416,416,416,0
|
|
20231219,182100,269981903,416,416,416,416,0
|
|
20231219,182000,269981903,416,416,416,416,0
|
|
20231219,181900,269981903,416,416,416,416,0
|
|
20231219,181800,269981903,416,416,416,416,0
|
|
20231219,181700,269981903,416,416,416,416,0
|
|
20231219,181600,269981903,416,416,416,416,11708
|
|
20231219,181500,269981903,416,416,416,416,0
|
|
20231219,181400,269981903,416,416,416,416,0
|
|
20231219,181300,269981903,416,416,416,416,0
|
|
20231219,181200,269981903,416,416,416,416,0
|
|
20231219,181100,269981903,416,416,416,416,0
|
|
20231219,181000,269981903,416,416,416,416,0
|
|
20231219,180900,269981903,416,416,416,416,0
|
|
20231219,180800,269981903,416,416,416,416,0
|
|
20231219,180700,269981903,416,416,416,416,0
|
|
20231219,180600,269981903,416,416,416,416,0
|
|
20231219,180500,269981903,416,416,416,416,0
|
|
20231219,180400,269981903,416,416,416,416,0
|
|
20231219,180300,269981903,416,416,416,416,0
|
|
20231219,180200,269981903,416,416,416,416,0
|
|
20231219,180100,269981903,416,416,416,416,0
|
|
20231219,180000,269981903,416,416,416,416,0
|
|
20231219,175900,269981903,416,416,416,416,0
|
|
20231219,175800,269981903,416,416,416,416,0
|
|
20231219,175700,269981903,416,416,416,416,0
|
|
20231219,175600,269981903,416,416,416,416,0
|
|
20231219,175500,269981903,416,416,416,416,0
|
|
20231219,175400,269981903,416,416,416,416,0
|
|
20231219,175300,269981903,416,416,416,416,0
|
|
20231219,175200,269981903,416,416,416,416,0
|
|
20231219,175100,269981903,416,416,416,416,0
|
|
20231219,175000,269981903,416,416,416,416,0
|
|
20231219,174900,269981903,416,416,416,416,0
|
|
20231219,174800,269981903,416,416,416,416,0
|
|
20231219,174700,269981903,416,416,416,416,0
|
|
20231219,174600,269981903,416,416,416,416,11708
|
|
20231219,174500,269981903,416,416,416,416,0
|
|
20231219,174400,269981903,416,416,416,416,0
|
|
20231219,174300,269981903,416,416,416,416,0
|
|
20231219,174200,269981903,416,416,416,416,0
|
|
20231219,174100,269981903,416,416,416,416,0
|
|
20231219,174000,269981903,416,416,416,416,0
|
|
20231219,173900,269981903,416,416,416,416,0
|
|
20231219,173800,269981903,416,416,416,416,0
|
|
20231219,173700,269981903,416,416,416,416,0
|
|
20231219,173600,269981903,416,416,416,416,0
|
|
20231219,173500,269981903,416,416,416,416,0
|
|
20231219,173400,269981903,416,416,416,416,0
|
|
20231219,173300,269981903,416,416,416,416,0
|
|
20231219,173200,269981903,416,416,416,416,0
|
|
20231219,173100,269981903,416,416,416,416,0
|
|
20231219,173000,269981903,416,416,416,416,0
|
|
20231219,172900,269981903,416,416,416,416,0
|
|
20231219,172800,269981903,416,416,416,416,0
|
|
20231219,172700,269981903,416,416,416,416,0
|
|
20231219,172600,269981903,416,416,416,416,0
|
|
20231219,172500,269981903,416,416,416,416,0
|
|
20231219,172400,269981903,416,416,416,416,0
|
|
20231219,172300,269981903,416,416,416,416,0
|
|
20231219,172200,269981903,416,416,416,416,0
|
|
20231219,172100,269981903,416,416,416,416,0
|
|
20231219,172000,269981903,416,416,416,416,0
|
|
20231219,171900,269981903,416,416,416,416,0
|
|
20231219,171800,269981903,416,416,416,416,0
|
|
20231219,171700,269981903,416,416,416,416,0
|
|
20231219,171600,269981903,416,416,416,416,11708
|
|
20231219,171500,269981903,416,416,416,416,0
|
|
20231219,171400,269981903,416,416,416,416,0
|
|
20231219,171300,269981903,416,416,416,416,0
|
|
20231219,171200,269981903,416,416,416,416,0
|
|
20231219,171100,269981903,416,416,416,416,0
|
|
20231219,171000,269981903,416,416,416,416,0
|
|
20231219,170900,269981903,416,416,416,416,0
|
|
20231219,170800,269981903,416,416,416,416,0
|
|
20231219,170700,269981903,416,416,416,416,0
|
|
20231219,170600,269981903,416,416,416,416,0
|
|
20231219,170500,269981903,416,416,416,416,0
|
|
20231219,170400,269981903,416,416,416,416,0
|
|
20231219,170300,269981903,416,416,416,416,0
|
|
20231219,170200,269981903,416,416,416,416,0
|
|
20231219,170100,269981903,416,416,416,416,0
|
|
20231219,170000,269981903,416,416,416,416,0
|
|
20231219,165900,269981903,416,416,416,416,0
|
|
20231219,165800,269981903,416,416,416,416,0
|
|
20231219,165700,269981903,416,416,416,416,0
|
|
20231219,165600,269981903,416,416,416,416,0
|
|
20231219,165500,269981903,416,416,416,416,0
|
|
20231219,165400,269981903,416,416,416,416,0
|
|
20231219,165300,269981903,416,416,416,416,0
|
|
20231219,165200,269981903,416,416,416,416,0
|
|
20231219,165100,269981903,416,416,416,416,0
|
|
20231219,165000,269981903,416,416,416,416,0
|
|
20231219,164900,269981903,416,416,416,416,0
|
|
20231219,164800,269981903,416,416,416,416,0
|
|
20231219,164700,269981903,416,416,416,416,0
|
|
20231219,164600,269981903,416,416,416,416,11708
|
|
20231219,164500,269981903,416,416,416,416,0
|
|
20231219,164400,269981903,416,416,416,416,0
|
|
20231219,164300,269981903,416,416,416,416,0
|
|
20231219,164200,269981903,416,416,416,416,0
|
|
20231219,164100,269981903,416,416,416,416,0
|
|
20231219,164000,269981903,416,416,416,416,0
|
|
20231219,163900,269981903,416,416,416,416,0
|
|
20231219,163800,269981903,416,416,416,416,0
|
|
20231219,163700,269981903,416,416,416,416,0
|
|
20231219,163600,269981903,416,416,416,416,0
|
|
20231219,163500,269981903,416,416,416,416,0
|
|
20231219,163400,269981903,416,416,416,416,0
|
|
20231219,163300,269981903,416,416,416,416,0
|
|
20231219,163200,269981903,416,416,416,416,0
|
|
20231219,163100,269981903,416,416,416,416,0
|
|
20231219,163000,269981903,416,416,416,416,0
|
|
20231219,162900,269981903,416,416,416,416,0
|
|
20231219,162800,269981903,416,416,416,416,0
|
|
20231219,162700,269981903,416,416,416,416,0
|
|
20231219,162600,269981903,416,416,416,416,0
|
|
20231219,162500,269981903,416,416,416,416,0
|
|
20231219,162400,269981903,416,416,416,416,0
|
|
20231219,162300,269981903,416,416,416,416,0
|
|
20231219,162200,269981903,416,416,416,416,0
|
|
20231219,162100,269981903,416,416,416,416,0
|
|
20231219,162000,269981903,416,416,416,416,0
|
|
20231219,161900,269981903,416,416,416,416,0
|
|
20231219,161800,269981903,416,416,416,416,0
|
|
20231219,161700,269981903,416,416,416,416,0
|
|
20231219,161600,269981903,416,416,416,416,11708
|
|
20231219,161500,269981903,416,416,416,416,0
|
|
20231219,161400,269981903,416,416,416,416,0
|
|
20231219,161300,269981903,416,416,416,416,0
|
|
20231219,161200,269981903,416,416,416,416,0
|
|
20231219,161100,269981903,416,416,416,416,0
|
|
20231219,161000,269981903,416,416,416,416,0
|
|
20231219,160900,269981903,416,416,416,416,0
|
|
20231219,160800,269981903,416,416,416,416,0
|
|
20231219,160700,269981903,416,416,416,416,0
|
|
20231219,160600,269981903,416,416,416,416,0
|
|
20231219,160500,269981903,416,416,416,416,0
|
|
20231219,160400,269981903,416,416,416,416,0
|
|
20231219,160300,269981903,416,416,416,416,0
|
|
20231219,160200,269981903,416,416,416,416,0
|
|
20231219,160100,269981903,416,416,416,416,0
|
|
20231219,160000,269981903,416,416,416,416,0
|
|
20231219,155900,269981903,416,416,416,416,0
|
|
20231219,155800,269981903,416,416,416,416,0
|
|
20231219,155700,269981903,416,416,416,416,0
|
|
20231219,155600,269981903,416,416,416,416,0
|
|
20231219,155500,269981903,416,416,416,416,0
|
|
20231219,155400,269981903,416,416,416,416,0
|
|
20231219,155300,269981903,416,416,416,416,0
|
|
20231219,155200,269981903,416,416,416,416,0
|
|
20231219,155100,269981903,416,416,416,416,0
|
|
20231219,155000,269981903,416,416,416,416,0
|
|
20231219,154900,269981903,416,416,416,416,0
|
|
20231219,154800,269981903,416,416,416,416,0
|
|
20231219,154700,269981903,416,416,416,416,0
|
|
20231219,154600,269981903,416,416,416,416,11708
|
|
20231219,154500,269981903,416,416,416,416,0
|
|
20231219,154400,269981903,416,416,416,416,0
|
|
20231219,154300,269981903,416,416,416,416,0
|
|
20231219,154200,269981903,416,416,416,416,0
|
|
20231219,154100,269981903,416,416,416,416,0
|
|
20231219,154000,269981903,416,416,416,416,0
|
|
20231219,153900,269981903,416,416,416,416,0
|
|
20231219,153800,269981903,416,416,416,416,0
|
|
20231219,153700,269981903,416,416,416,416,0
|
|
20231219,153600,269981903,416,416,416,416,0
|
|
20231219,153500,269981903,416,416,416,416,0
|
|
20231219,153400,269981903,416,416,416,416,0
|
|
20231219,153300,269981903,416,416,416,416,0
|
|
20231219,153200,269981903,416,416,416,416,0
|
|
20231219,153100,269981903,416,416,416,416,0
|
|
20231219,153000,269981903,416,416,416,416,11708
|
|
20231219,152900,265111375,415,415,415,415,0
|
|
20231219,152800,265111375,415,415,415,415,0
|
|
20231219,152700,265111375,415,415,415,415,0
|
|
20231219,152600,265111375,415,415,415,415,0
|
|
20231219,152500,265111375,415,415,415,415,0
|
|
20231219,152400,265111375,415,415,415,415,0
|
|
20231219,152300,265111375,415,415,415,415,0
|
|
20231219,152200,265111375,415,415,415,415,0
|
|
20231219,152100,265111375,415,415,415,415,0
|
|
20231219,152000,265111375,415,415,415,415,0
|
|
20231219,151900,265111375,415,414,415,414,452
|
|
20231219,151800,264924130,415,413,415,413,2923
|
|
20231219,151700,263715431,413,414,414,413,1775
|
|
20231219,151600,262981081,414,414,414,414,456
|
|
20231219,151500,262792297,414,414,415,414,737
|
|
20231219,151400,262486650,414,414,414,414,1000
|
|
20231219,151300,262072650,414,414,414,414,800
|
|
20231219,151200,261741450,414,414,414,414,0
|
|
20231219,151100,261741450,414,414,414,414,100
|
|
20231219,151000,261700050,414,413,414,413,1072
|
|
20231219,150900,261256814,413,413,413,413,1061
|
|
20231219,150800,260818621,413,413,413,413,1936
|
|
20231219,150700,260019053,413,413,413,413,2522
|
|
20231219,150600,258977467,413,413,413,413,729
|
|
20231219,150500,258676390,412,412,412,412,130
|
|
20231219,150400,258622830,413,414,414,413,398
|
|
20231219,150300,258458446,413,413,413,413,500
|
|
20231219,150200,258251946,413,414,414,413,1001
|
|
20231219,150100,257838532,413,413,413,413,1804
|
|
20231219,150000,257093480,413,414,414,413,167
|
|
20231219,145900,257024443,413,413,413,413,599
|
|
20231219,145800,256777056,412,412,412,412,0
|
|
20231219,145700,256777056,412,412,412,412,900
|
|
20231219,145600,256406256,412,412,412,412,101
|
|
20231219,145500,256364644,412,412,413,412,6223
|
|
20231219,145400,253799245,413,412,413,412,1905
|
|
20231219,145300,253014285,412,412,413,412,1010
|
|
20231219,145200,252598156,413,413,413,413,461
|
|
20231219,145100,252407763,413,413,413,413,20
|
|
20231219,145000,252399503,412,412,412,412,0
|
|
20231219,144900,252399503,412,413,413,412,651
|
|
20231219,144800,252131140,413,412,413,412,1086
|
|
20231219,144700,251683622,413,413,413,413,100
|
|
20231219,144600,251642322,413,413,413,413,65
|
|
20231219,144500,251615477,413,413,413,413,25
|
|
20231219,144400,251605152,412,413,413,412,4763
|
|
20231219,144300,249642795,414,414,414,414,0
|
|
20231219,144200,249642795,414,412,414,410,6687
|
|
20231219,144100,246893520,414,414,414,414,0
|
|
20231219,144000,246893520,414,414,414,413,1836
|
|
20231219,143900,246134716,413,413,413,413,1029
|
|
20231219,143800,245709739,413,413,413,413,16
|
|
20231219,143700,245703131,414,414,414,414,200
|
|
20231219,143600,245620331,414,413,414,413,1051
|
|
20231219,143500,245185368,414,413,414,413,201
|
|
20231219,143400,245102155,414,414,414,414,0
|
|
20231219,143300,245102155,414,414,414,414,1005
|
|
20231219,143200,244686085,414,413,414,413,501
|
|
20231219,143100,244479171,414,414,414,414,1
|
|
20231219,143000,244478757,413,413,413,413,57
|
|
20231219,142900,244455216,413,413,413,413,1000
|
|
20231219,142800,244042216,414,413,414,413,382
|
|
20231219,142700,243884436,413,413,413,413,0
|
|
20231219,142600,243884436,413,413,413,413,1333
|
|
20231219,142500,243333907,413,413,413,413,2701
|
|
20231219,142400,242218394,413,413,413,413,116
|
|
20231219,142300,242170486,413,413,413,413,0
|
|
20231219,142200,242170486,413,413,413,413,0
|
|
20231219,142100,242170486,413,413,413,413,1177
|
|
20231219,142000,241684385,413,413,413,413,133
|
|
20231219,141900,241629456,413,413,413,413,401
|
|
20231219,141800,241463843,413,413,413,413,0
|
|
20231219,141700,241463843,413,413,413,413,70
|
|
20231219,141600,241434933,413,413,413,413,30
|
|
20231219,141500,241422543,413,413,413,413,29
|
|
20231219,141400,241410566,412,413,413,410,21821
|
|
20231219,141300,232441121,412,412,412,412,7000
|
|
20231219,141200,229557121,412,412,412,412,277
|
|
20231219,141100,229442997,412,412,412,412,2
|
|
20231219,141000,229442173,413,413,413,413,1286
|
|
20231219,140900,228911055,413,413,413,413,3011
|
|
20231219,140800,227667512,414,414,414,414,0
|
|
20231219,140700,227667512,414,414,414,414,23
|
|
20231219,140600,227657990,414,413,414,413,2874
|
|
20231219,140500,226470777,414,414,414,413,460
|
|
20231219,140400,226280622,414,414,414,414,110
|
|
20231219,140300,226235082,414,414,414,414,0
|
|
20231219,140200,226235082,414,415,415,414,1267
|
|
20231219,140100,225709306,414,416,416,414,17
|
|
20231219,140000,225702248,416,416,416,416,0
|
|
20231219,135900,225702248,416,416,416,416,2404
|
|
20231219,135800,224702184,416,416,416,416,0
|
|
20231219,135700,224702184,416,416,416,416,2425
|
|
20231219,135600,223693384,416,416,416,416,0
|
|
20231219,135500,223693384,416,416,416,416,0
|
|
20231219,135400,223693384,416,416,416,416,10
|
|
20231219,135300,223689224,416,416,416,416,1
|
|
20231219,135200,223688808,413,413,413,413,0
|
|
20231219,135100,223688808,413,415,415,413,1244
|
|
20231219,135000,223174578,415,414,415,414,1760
|
|
20231219,134900,222445860,413,413,413,413,0
|
|
20231219,134800,222445860,413,413,413,413,400
|
|
20231219,134700,222280660,414,414,414,413,4253
|
|
20231219,134600,220520485,414,414,414,413,28
|
|
20231219,134500,220508895,414,414,414,414,3041
|
|
20231219,134400,219249921,412,412,412,412,5886
|
|
20231219,134300,216824889,412,414,414,412,13431
|
|
20231219,134200,211282140,415,416,416,415,4481
|
|
20231219,134100,209422524,415,415,415,415,0
|
|
20231219,134000,209422524,415,415,415,415,0
|
|
20231219,133900,209422524,415,415,415,414,5765
|
|
20231219,133800,207030227,416,416,416,416,3245
|
|
20231219,133700,205680307,416,417,417,415,2150
|
|
20231219,133600,204785966,417,417,417,417,10
|
|
20231219,133500,204781796,416,416,416,416,2924
|
|
20231219,133400,203565412,416,416,416,416,1
|
|
20231219,133300,203564996,416,416,416,416,100
|
|
20231219,133200,203523396,417,417,417,417,0
|
|
20231219,133100,203523396,417,417,417,417,0
|
|
20231219,133000,203523396,417,417,417,417,0
|
|
20231219,132900,203523396,417,417,417,417,100
|
|
20231219,132800,203481696,417,417,417,417,0
|
|
20231219,132700,203481696,417,417,417,417,50
|
|
20231219,132600,203460846,417,417,417,416,1300
|
|
20231219,132500,202919346,415,415,415,415,1
|
|
20231219,132400,202918931,416,416,416,416,0
|
|
20231219,132300,202918931,416,416,416,416,442
|
|
20231219,132200,202735059,416,416,416,416,4698
|
|
20231219,132100,200780691,416,416,416,416,1913
|
|
20231219,132000,199984883,417,417,417,417,1
|
|
20231219,131900,199984466,417,417,417,417,5558
|
|
20231219,131800,197666780,417,417,417,417,40
|
|
20231219,131700,197650100,417,417,417,417,20
|
|
20231219,131600,197641760,417,417,417,417,20
|
|
20231219,131500,197633420,416,416,416,416,0
|
|
20231219,131400,197633420,416,416,416,416,0
|
|
20231219,131300,197633420,416,417,417,416,5945
|
|
20231219,131200,195160062,416,416,416,416,1422
|
|
20231219,131100,194568510,417,418,418,417,3187
|
|
20231219,131000,193238499,417,417,417,417,725
|
|
20231219,130900,192936174,418,418,418,418,121
|
|
20231219,130800,192885596,418,418,418,418,179
|
|
20231219,130700,192810774,419,418,419,418,200
|
|
20231219,130600,192727108,419,419,419,418,800
|
|
20231219,130500,192392138,419,419,419,419,250
|
|
20231219,130400,192287388,419,419,419,419,101
|
|
20231219,130300,192245069,419,419,419,419,100
|
|
20231219,130200,192203169,419,419,419,419,0
|
|
20231219,130100,192203169,419,418,419,418,2531
|
|
20231219,130000,191145210,418,418,418,418,16
|
|
20231219,125900,191138522,417,417,417,417,100
|
|
20231219,125800,191096822,417,417,417,417,976
|
|
20231219,125700,190689830,417,417,417,417,1
|
|
20231219,125600,190689413,416,416,416,416,100
|
|
20231219,125500,190647813,416,416,416,416,242
|
|
20231219,125400,190547141,416,416,416,416,499
|
|
20231219,125300,190339557,416,416,416,416,180
|
|
20231219,125200,190264677,417,416,417,416,5210
|
|
20231219,125100,188097309,416,416,416,416,0
|
|
20231219,125000,188097309,416,416,416,416,1
|
|
20231219,124900,188096893,418,418,418,418,1247
|
|
20231219,124800,187575647,417,417,417,417,2234
|
|
20231219,124700,186644069,417,416,417,416,1824
|
|
20231219,124600,185885283,416,416,416,416,0
|
|
20231219,124500,185885283,416,416,416,416,950
|
|
20231219,124400,185490083,416,416,416,416,0
|
|
20231219,124300,185490083,416,415,416,415,513
|
|
20231219,124200,185276758,415,415,415,415,721
|
|
20231219,124100,184977543,415,415,415,415,150
|
|
20231219,124000,184915293,415,414,415,414,1714
|
|
20231219,123900,184205397,413,413,413,413,0
|
|
20231219,123800,184205397,413,413,413,413,10
|
|
20231219,123700,184201267,413,413,413,413,0
|
|
20231219,123600,184201267,413,413,413,413,0
|
|
20231219,123500,184201267,413,413,413,413,2327
|
|
20231219,123400,183240216,414,414,414,414,1200
|
|
20231219,123300,182743416,416,416,416,416,1
|
|
20231219,123200,182743000,417,416,417,416,150
|
|
20231219,123100,182680574,413,416,416,413,8100
|
|
20231219,123000,179330454,416,415,416,415,2100
|
|
20231219,122900,178458854,415,415,415,415,0
|
|
20231219,122800,178458854,415,417,417,415,600
|
|
20231219,122700,178209654,417,414,417,414,1284
|
|
20231219,122600,177677838,417,417,417,414,27019
|
|
20231219,122500,166491524,417,417,417,416,5
|
|
20231219,122400,166489440,417,417,417,417,2790
|
|
20231219,122300,165326010,417,415,417,415,8425
|
|
20231219,122200,161829619,416,416,416,416,25537
|
|
20231219,122100,151206227,417,417,417,417,5
|
|
20231219,122000,151204142,417,417,417,417,281
|
|
20231219,121900,151086965,417,417,417,417,2693
|
|
20231219,121800,149963984,418,418,418,418,0
|
|
20231219,121700,149963984,418,418,418,418,0
|
|
20231219,121600,149963984,418,418,418,418,1000
|
|
20231219,121500,149545984,418,418,418,418,212
|
|
20231219,121400,149457368,418,419,419,418,203
|
|
20231219,121300,149372314,418,418,418,418,2394
|
|
20231219,121200,148371622,418,418,418,418,319
|
|
20231219,121100,148238280,418,418,418,418,15
|
|
20231219,121000,148232010,417,417,417,417,183
|
|
20231219,120900,148155699,418,418,418,418,72
|
|
20231219,120800,148125603,418,418,418,418,492
|
|
20231219,120700,147919947,418,418,418,418,0
|
|
20231219,120600,147919947,418,417,418,417,652
|
|
20231219,120500,147647461,417,417,417,417,0
|
|
20231219,120400,147647461,417,417,417,417,95
|
|
20231219,120300,147607846,417,418,418,417,7279
|
|
20231219,120200,144571273,418,418,418,418,0
|
|
20231219,120100,144571273,418,419,419,418,1361
|
|
20231219,120000,144002374,418,418,418,418,1322
|
|
20231219,115900,143449778,418,418,418,418,13
|
|
20231219,115800,143444344,418,418,418,418,732
|
|
20231219,115700,143138368,419,418,419,418,17992
|
|
20231219,115600,135604606,418,417,418,417,2024
|
|
20231219,115500,134758714,417,417,417,417,0
|
|
20231219,115400,134758714,417,417,417,417,3305
|
|
20231219,115300,133380529,417,417,417,417,11263
|
|
20231219,115200,128683858,416,416,416,416,2337
|
|
20231219,115100,127711666,415,415,415,415,16
|
|
20231219,115000,127705026,415,415,415,415,299
|
|
20231219,114900,127580941,415,415,415,415,0
|
|
20231219,114800,127580941,415,415,415,415,6484
|
|
20231219,114700,124890081,416,416,416,416,3
|
|
20231219,114600,124888833,416,416,416,416,5
|
|
20231219,114500,124886753,416,416,416,416,255
|
|
20231219,114400,124780673,416,416,416,416,90
|
|
20231219,114300,124743233,416,417,417,416,74
|
|
20231219,114200,124712445,416,416,416,416,95
|
|
20231219,114100,124672925,415,416,416,415,1407
|
|
20231219,114000,124088950,416,416,416,416,1300
|
|
20231219,113900,123548150,416,416,416,416,65
|
|
20231219,113800,123521110,417,417,417,416,1628
|
|
20231219,113700,122843352,417,417,417,417,0
|
|
20231219,113600,122843352,417,417,417,417,2
|
|
20231219,113500,122842518,417,417,418,417,124
|
|
20231219,113400,122790809,416,416,416,416,0
|
|
20231219,113300,122790809,416,416,416,416,1200
|
|
20231219,113200,122291609,416,417,417,416,60
|
|
20231219,113100,122266629,417,417,417,417,3
|
|
20231219,113000,122265378,417,417,417,417,1
|
|
20231219,112900,122264961,416,416,416,416,0
|
|
20231219,112800,122264961,416,417,417,416,12
|
|
20231219,112700,122259958,417,417,417,417,0
|
|
20231219,112600,122259958,417,417,417,417,88
|
|
20231219,112500,122223262,417,417,417,417,2213
|
|
20231219,112400,121300441,416,416,416,416,0
|
|
20231219,112300,121300441,416,416,416,416,1000
|
|
20231219,112200,120884441,416,416,416,416,8
|
|
20231219,112100,120881113,416,416,416,416,101
|
|
20231219,112000,120839097,416,417,417,416,3
|
|
20231219,111900,120837847,417,417,417,417,0
|
|
20231219,111800,120837847,417,417,417,417,200
|
|
20231219,111700,120754447,418,417,418,417,325
|
|
20231219,111600,120618917,416,417,417,416,1007
|
|
20231219,111500,120199998,416,416,416,416,9
|
|
20231219,111400,120196254,417,416,417,416,4285
|
|
20231219,111300,118410409,416,416,416,416,0
|
|
20231219,111200,118410409,416,417,417,416,401
|
|
20231219,111100,118243193,416,416,416,416,70
|
|
20231219,111000,118214073,416,416,416,416,0
|
|
20231219,110900,118214073,416,416,416,416,3000
|
|
20231219,110800,116966073,417,417,417,416,10
|
|
20231219,110700,116961911,417,416,417,416,42
|
|
20231219,110600,116944438,416,417,417,416,1097
|
|
20231219,110500,116487989,417,417,417,417,2
|
|
20231219,110400,116487155,417,417,417,417,0
|
|
20231219,110300,116487155,417,416,417,416,370
|
|
20231219,110200,116333185,416,416,416,416,200
|
|
20231219,110100,116249985,417,417,417,417,500
|
|
20231219,110000,116041485,417,417,417,417,0
|
|
20231219,105900,116041485,417,415,417,415,146
|
|
20231219,105800,115980893,416,416,416,416,0
|
|
20231219,105700,115980893,416,415,416,415,76
|
|
20231219,105600,115949303,416,416,416,416,67
|
|
20231219,105500,115921431,416,416,416,416,181
|
|
20231219,105400,115846135,415,416,416,415,1918
|
|
20231219,105300,115050133,416,416,416,416,5
|
|
20231219,105200,115048053,416,416,416,416,101
|
|
20231219,105100,115006037,417,416,417,416,830
|
|
20231219,105000,114660748,417,417,417,417,7
|
|
20231219,104900,114657829,417,417,417,417,306
|
|
20231219,104800,114530227,417,416,417,416,426
|
|
20231219,104700,114352811,416,417,417,416,74
|
|
20231219,104600,114322003,417,417,417,417,0
|
|
20231219,104500,114322003,417,416,417,416,4013
|
|
20231219,104400,112652582,415,416,416,415,607
|
|
20231219,104300,112400671,418,418,418,418,0
|
|
20231219,104200,112400671,418,416,418,416,3551
|
|
20231219,104100,110923404,415,416,416,415,12609
|
|
20231219,104000,105679008,416,415,416,415,1662
|
|
20231219,103900,104988365,415,415,415,415,914
|
|
20231219,103800,104609055,415,416,416,415,9011
|
|
20231219,103700,100869012,416,416,416,416,0
|
|
20231219,103600,100869012,416,418,418,416,1034
|
|
20231219,103500,100438808,418,418,418,418,1030
|
|
20231219,103400,100008268,417,419,419,417,8722
|
|
20231219,103300,96370992,419,419,419,419,0
|
|
20231219,103200,96370992,419,417,419,417,1343
|
|
20231219,103100,95809949,414,418,418,414,2618
|
|
20231219,103000,94719591,418,417,418,417,605
|
|
20231219,102900,94467301,418,418,418,418,96
|
|
20231219,102800,94427173,417,417,417,417,941
|
|
20231219,102700,94034776,417,417,417,417,5872
|
|
20231219,102600,91586152,417,417,417,416,6381
|
|
20231219,102500,88926583,416,416,417,415,3546
|
|
20231219,102400,87453445,417,416,417,416,3338
|
|
20231219,102300,86064832,416,416,416,415,1237
|
|
20231219,102200,85550311,416,415,416,415,3539
|
|
20231219,102100,84078226,415,415,415,415,4000
|
|
20231219,102000,82418226,416,416,416,416,1284
|
|
20231219,101900,81884082,416,416,416,416,0
|
|
20231219,101800,81884082,416,416,416,416,45
|
|
20231219,101700,81865362,417,417,417,417,1094
|
|
20231219,101600,81409164,417,417,417,417,338
|
|
20231219,101500,81268218,419,417,419,416,7278
|
|
20231219,101400,78236481,417,417,417,417,11
|
|
20231219,101300,78231894,418,418,418,418,2103
|
|
20231219,101200,77352840,418,417,419,417,4614
|
|
20231219,101100,75421135,417,418,418,417,1238
|
|
20231219,101000,74904873,418,418,418,418,440
|
|
20231219,100900,74720953,417,418,418,417,1002
|
|
20231219,100800,74303118,418,418,418,418,600
|
|
20231219,100700,74052318,418,418,418,418,924
|
|
20231219,100600,73666086,418,418,418,418,1
|
|
20231219,100500,73665668,418,418,418,418,801
|
|
20231219,100400,73330850,418,418,418,418,5957
|
|
20231219,100300,70840824,418,418,418,418,6759
|
|
20231219,100200,68015562,417,418,418,417,11
|
|
20231219,100100,68010965,417,417,417,417,52
|
|
20231219,100000,67989281,417,417,417,417,1008
|
|
20231219,095900,67568945,417,417,417,417,1001
|
|
20231219,095800,67151528,417,418,418,417,3979
|
|
20231219,095700,65488485,418,418,418,418,39
|
|
20231219,095600,65472183,418,418,419,418,882
|
|
20231219,095500,65103502,418,417,418,417,20959
|
|
20231219,095400,56362548,418,418,418,418,4104
|
|
20231219,095300,54647076,418,417,418,417,4564
|
|
20231219,095200,52740580,417,416,417,416,3107
|
|
20231219,095100,51445895,415,416,416,415,295
|
|
20231219,095000,51323176,416,416,416,416,2215
|
|
20231219,094900,50401736,415,415,415,415,555
|
|
20231219,094800,50171411,416,416,416,416,164
|
|
20231219,094700,50103187,416,416,416,416,380
|
|
20231219,094600,49945107,416,416,417,415,3555
|
|
20231219,094500,48469214,416,416,416,416,1466
|
|
20231219,094400,47859358,416,416,416,415,2749
|
|
20231219,094300,46717091,416,414,416,414,1273
|
|
20231219,094200,46188812,415,415,415,415,5231
|
|
20231219,094100,44017947,415,415,415,415,828
|
|
20231219,094000,43674327,415,417,417,415,210
|
|
20231219,093900,43586777,416,417,417,416,366
|
|
20231219,093800,43434396,417,418,418,417,8631
|
|
20231219,093700,39827047,418,416,418,416,1307
|
|
20231219,093600,39282025,417,417,417,417,981
|
|
20231219,093500,38872948,417,417,417,417,1509
|
|
20231219,093400,38243695,417,417,417,417,501
|
|
20231219,093300,38034778,415,415,415,415,3005
|
|
20231219,093200,36787703,414,415,415,414,5515
|
|
20231219,093100,34499048,415,417,417,415,3950
|
|
20231219,093000,32856272,418,417,418,417,7444
|
|
20231219,092900,29752123,418,417,418,417,10068
|
|
20231219,092800,25546957,417,416,417,416,1004
|
|
20231219,092700,25129093,416,414,416,414,3972
|
|
20231219,092600,23479808,415,413,415,413,6870
|
|
20231219,092500,20639872,414,414,414,414,402
|
|
20231219,092400,20473444,414,413,414,412,78
|
|
20231219,092300,20441280,412,413,414,412,237
|
|
20231219,092200,20343419,414,414,414,412,5246
|
|
20231219,092100,18180075,414,414,414,414,1
|
|
20231219,092000,18179661,414,413,414,412,5358
|
|
20231219,091900,15970328,413,413,413,413,112
|
|
20231219,091800,15924072,414,414,414,414,1343
|
|
20231219,091700,15368070,413,413,414,413,1539
|
|
20231219,091600,14732425,413,413,413,413,448
|
|
20231219,091500,14547401,413,413,413,413,175
|
|
20231219,091400,14475126,413,412,413,412,743
|
|
20231219,091300,14169009,412,412,412,412,4477
|
|
20231219,091200,12324485,411,412,412,411,983
|
|
20231219,091100,11919521,412,413,413,412,2
|
|
20231219,091000,11918696,413,413,413,413,5
|
|
20231219,090900,11916631,409,413,413,409,4054
|
|
20231219,090800,10254515,414,415,415,414,80
|
|
20231219,090700,10221345,415,415,415,415,3
|
|
20231219,090600,10220100,414,412,414,412,1586
|
|
20231219,090500,9564572,412,412,413,411,3702
|
|
20231219,090400,8039333,410,410,410,410,1585
|
|
20231219,090300,7389483,410,415,415,410,5837
|
|
20231219,090200,4984427,413,414,414,413,968
|
|
20231219,090100,4584111,413,412,414,412,276
|
|
20231219,090000,4470073,412,411,412,411,10873
|