627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192400,193769177,568,568,568,568,3405
|
|
20231208,192300,193769177,568,568,568,568,0
|
|
20231208,192200,193769177,568,568,568,568,0
|
|
20231208,192100,193769177,568,568,568,568,0
|
|
20231208,192000,193769177,568,568,568,568,0
|
|
20231208,191900,193769177,568,568,568,568,0
|
|
20231208,191800,193769177,568,568,568,568,0
|
|
20231208,191700,193769177,568,568,568,568,0
|
|
20231208,191600,193769177,568,568,568,568,0
|
|
20231208,191500,193769177,568,568,568,568,0
|
|
20231208,191400,193769177,568,568,568,568,0
|
|
20231208,191300,193769177,568,568,568,568,0
|
|
20231208,191200,193769177,568,568,568,568,0
|
|
20231208,191100,193769177,568,568,568,568,0
|
|
20231208,191000,193769177,568,568,568,568,0
|
|
20231208,190900,193769177,568,568,568,568,0
|
|
20231208,190800,193769177,568,568,568,568,0
|
|
20231208,190700,193769177,568,568,568,568,0
|
|
20231208,190600,193769177,568,568,568,568,0
|
|
20231208,190500,193769177,568,568,568,568,0
|
|
20231208,190400,193769177,568,568,568,568,0
|
|
20231208,190300,193769177,568,568,568,568,0
|
|
20231208,190200,193769177,568,568,568,568,0
|
|
20231208,190100,193769177,568,568,568,568,0
|
|
20231208,190000,193769177,568,568,568,568,0
|
|
20231208,185900,193769177,568,568,568,568,0
|
|
20231208,185800,193769177,568,568,568,568,0
|
|
20231208,185700,193769177,568,568,568,568,0
|
|
20231208,185600,193769177,568,568,568,568,0
|
|
20231208,185500,193769177,568,568,568,568,0
|
|
20231208,185400,193769177,568,568,568,568,3405
|
|
20231208,185300,193769177,568,568,568,568,0
|
|
20231208,185200,193769177,568,568,568,568,0
|
|
20231208,185100,193769177,568,568,568,568,0
|
|
20231208,185000,193769177,568,568,568,568,0
|
|
20231208,184900,193769177,568,568,568,568,0
|
|
20231208,184800,193769177,568,568,568,568,0
|
|
20231208,184700,193769177,568,568,568,568,0
|
|
20231208,184600,193769177,568,568,568,568,0
|
|
20231208,184500,193769177,568,568,568,568,0
|
|
20231208,184400,193769177,568,568,568,568,0
|
|
20231208,184300,193769177,568,568,568,568,0
|
|
20231208,184200,193769177,568,568,568,568,0
|
|
20231208,184100,193769177,568,568,568,568,0
|
|
20231208,184000,193769177,568,568,568,568,0
|
|
20231208,183900,193769177,568,568,568,568,0
|
|
20231208,183800,193769177,568,568,568,568,0
|
|
20231208,183700,193769177,568,568,568,568,0
|
|
20231208,183600,193769177,568,568,568,568,0
|
|
20231208,183500,193769177,568,568,568,568,0
|
|
20231208,183400,193769177,568,568,568,568,0
|
|
20231208,183300,193769177,568,568,568,568,0
|
|
20231208,183200,193769177,568,568,568,568,0
|
|
20231208,183100,193769177,568,568,568,568,0
|
|
20231208,183000,193769177,568,568,568,568,0
|
|
20231208,182900,193769177,568,568,568,568,0
|
|
20231208,182800,193769177,568,568,568,568,0
|
|
20231208,182700,193769177,568,568,568,568,0
|
|
20231208,182600,193769177,568,568,568,568,0
|
|
20231208,182500,193769177,568,568,568,568,0
|
|
20231208,182400,193769177,568,568,568,568,3405
|
|
20231208,182300,193769177,568,568,568,568,0
|
|
20231208,182200,193769177,568,568,568,568,0
|
|
20231208,182100,193769177,568,568,568,568,0
|
|
20231208,182000,193769177,568,568,568,568,0
|
|
20231208,181900,193769177,568,568,568,568,0
|
|
20231208,181800,193769177,568,568,568,568,0
|
|
20231208,181700,193769177,568,568,568,568,0
|
|
20231208,181600,193769177,568,568,568,568,0
|
|
20231208,181500,193769177,568,568,568,568,0
|
|
20231208,181400,193769177,568,568,568,568,0
|
|
20231208,181300,193769177,568,568,568,568,0
|
|
20231208,181200,193769177,568,568,568,568,0
|
|
20231208,181100,193769177,568,568,568,568,0
|
|
20231208,181000,193769177,568,568,568,568,0
|
|
20231208,180900,193769177,568,568,568,568,0
|
|
20231208,180800,193769177,568,568,568,568,0
|
|
20231208,180700,193769177,568,568,568,568,0
|
|
20231208,180600,193769177,568,568,568,568,0
|
|
20231208,180500,193769177,568,568,568,568,0
|
|
20231208,180400,193769177,568,568,568,568,0
|
|
20231208,180300,193769177,568,568,568,568,0
|
|
20231208,180200,193769177,568,568,568,568,0
|
|
20231208,180100,193769177,568,568,568,568,0
|
|
20231208,180000,193769177,568,568,568,568,0
|
|
20231208,175900,193769177,568,568,568,568,0
|
|
20231208,175800,193769177,568,568,568,568,0
|
|
20231208,175700,193769177,568,568,568,568,0
|
|
20231208,175600,193769177,568,568,568,568,0
|
|
20231208,175500,193769177,568,568,568,568,0
|
|
20231208,175400,193769177,568,568,568,568,3405
|
|
20231208,175300,193769177,568,568,568,568,0
|
|
20231208,175200,193769177,568,568,568,568,0
|
|
20231208,175100,193769177,568,568,568,568,0
|
|
20231208,175000,193769177,568,568,568,568,0
|
|
20231208,174900,193769177,568,568,568,568,0
|
|
20231208,174800,193769177,568,568,568,568,0
|
|
20231208,174700,193769177,568,568,568,568,0
|
|
20231208,174600,193769177,568,568,568,568,0
|
|
20231208,174500,193769177,568,568,568,568,0
|
|
20231208,174400,193769177,568,568,568,568,0
|
|
20231208,174300,193769177,568,568,568,568,0
|
|
20231208,174200,193769177,568,568,568,568,0
|
|
20231208,174100,193769177,568,568,568,568,0
|
|
20231208,174000,193769177,568,568,568,568,0
|
|
20231208,173900,193769177,568,568,568,568,0
|
|
20231208,173800,193769177,568,568,568,568,0
|
|
20231208,173700,193769177,568,568,568,568,0
|
|
20231208,173600,193769177,568,568,568,568,0
|
|
20231208,173500,193769177,568,568,568,568,0
|
|
20231208,173400,193769177,568,568,568,568,0
|
|
20231208,173300,193769177,568,568,568,568,0
|
|
20231208,173200,193769177,568,568,568,568,0
|
|
20231208,173100,193769177,568,568,568,568,0
|
|
20231208,173000,193769177,568,568,568,568,0
|
|
20231208,172900,193769177,568,568,568,568,0
|
|
20231208,172800,193769177,568,568,568,568,0
|
|
20231208,172700,193769177,568,568,568,568,0
|
|
20231208,172600,193769177,568,568,568,568,0
|
|
20231208,172500,193769177,568,568,568,568,0
|
|
20231208,172400,193769177,568,568,568,568,3405
|
|
20231208,172300,193769177,568,568,568,568,0
|
|
20231208,172200,193769177,568,568,568,568,0
|
|
20231208,172100,193769177,568,568,568,568,0
|
|
20231208,172000,193769177,568,568,568,568,0
|
|
20231208,171900,193769177,568,568,568,568,0
|
|
20231208,171800,193769177,568,568,568,568,0
|
|
20231208,171700,193769177,568,568,568,568,0
|
|
20231208,171600,193769177,568,568,568,568,0
|
|
20231208,171500,193769177,568,568,568,568,0
|
|
20231208,171400,193769177,568,568,568,568,0
|
|
20231208,171300,193769177,568,568,568,568,0
|
|
20231208,171200,193769177,568,568,568,568,0
|
|
20231208,171100,193769177,568,568,568,568,0
|
|
20231208,171000,193769177,568,568,568,568,0
|
|
20231208,170900,193769177,568,568,568,568,0
|
|
20231208,170800,193769177,568,568,568,568,0
|
|
20231208,170700,193769177,568,568,568,568,0
|
|
20231208,170600,193769177,568,568,568,568,0
|
|
20231208,170500,193769177,568,568,568,568,0
|
|
20231208,170400,193769177,568,568,568,568,0
|
|
20231208,170300,193769177,568,568,568,568,0
|
|
20231208,170200,193769177,568,568,568,568,0
|
|
20231208,170100,193769177,568,568,568,568,0
|
|
20231208,170000,193769177,568,568,568,568,0
|
|
20231208,165900,193769177,568,568,568,568,0
|
|
20231208,165800,193769177,568,568,568,568,0
|
|
20231208,165700,193769177,568,568,568,568,0
|
|
20231208,165600,193769177,568,568,568,568,0
|
|
20231208,165500,193769177,568,568,568,568,0
|
|
20231208,165400,193769177,568,568,568,568,3405
|
|
20231208,165300,193769177,568,568,568,568,0
|
|
20231208,165200,193769177,568,568,568,568,0
|
|
20231208,165100,193769177,568,568,568,568,0
|
|
20231208,165000,193769177,568,568,568,568,0
|
|
20231208,164900,193769177,568,568,568,568,0
|
|
20231208,164800,193769177,568,568,568,568,0
|
|
20231208,164700,193769177,568,568,568,568,0
|
|
20231208,164600,193769177,568,568,568,568,0
|
|
20231208,164500,193769177,568,568,568,568,0
|
|
20231208,164400,193769177,568,568,568,568,0
|
|
20231208,164300,193769177,568,568,568,568,0
|
|
20231208,164200,193769177,568,568,568,568,0
|
|
20231208,164100,193769177,568,568,568,568,0
|
|
20231208,164000,193769177,568,568,568,568,0
|
|
20231208,163900,193769177,568,568,568,568,0
|
|
20231208,163800,193769177,568,568,568,568,0
|
|
20231208,163700,193769177,568,568,568,568,0
|
|
20231208,163600,193769177,568,568,568,568,0
|
|
20231208,163500,193769177,568,568,568,568,0
|
|
20231208,163400,193769177,568,568,568,568,0
|
|
20231208,163300,193769177,568,568,568,568,0
|
|
20231208,163200,193769177,568,568,568,568,0
|
|
20231208,163100,193769177,568,568,568,568,0
|
|
20231208,163000,193769177,568,568,568,568,0
|
|
20231208,162900,193769177,568,568,568,568,0
|
|
20231208,162800,193769177,568,568,568,568,0
|
|
20231208,162700,193769177,568,568,568,568,0
|
|
20231208,162600,193769177,568,568,568,568,0
|
|
20231208,162500,193769177,568,568,568,568,0
|
|
20231208,162400,193769177,568,568,568,568,3405
|
|
20231208,162300,193769177,568,568,568,568,0
|
|
20231208,162200,193769177,568,568,568,568,0
|
|
20231208,162100,193769177,568,568,568,568,0
|
|
20231208,162000,193769177,568,568,568,568,0
|
|
20231208,161900,193769177,568,568,568,568,0
|
|
20231208,161800,193769177,568,568,568,568,0
|
|
20231208,161700,193769177,568,568,568,568,0
|
|
20231208,161600,193769177,568,568,568,568,0
|
|
20231208,161500,193769177,568,568,568,568,0
|
|
20231208,161400,193769177,568,568,568,568,0
|
|
20231208,161300,193769177,568,568,568,568,0
|
|
20231208,161200,193769177,568,568,568,568,0
|
|
20231208,161100,193769177,568,568,568,568,0
|
|
20231208,161000,193769177,568,568,568,568,0
|
|
20231208,160900,193769177,568,568,568,568,0
|
|
20231208,160800,193769177,568,568,568,568,0
|
|
20231208,160700,193769177,568,568,568,568,0
|
|
20231208,160600,193769177,568,568,568,568,0
|
|
20231208,160500,193769177,568,568,568,568,0
|
|
20231208,160400,193769177,568,568,568,568,0
|
|
20231208,160300,193769177,568,568,568,568,0
|
|
20231208,160200,193769177,568,568,568,568,0
|
|
20231208,160100,193769177,568,568,568,568,0
|
|
20231208,160000,193769177,568,568,568,568,0
|
|
20231208,155900,193769177,568,568,568,568,0
|
|
20231208,155800,193769177,568,568,568,568,0
|
|
20231208,155700,193769177,568,568,568,568,0
|
|
20231208,155600,193769177,568,568,568,568,0
|
|
20231208,155500,193769177,568,568,568,568,0
|
|
20231208,155400,193769177,568,568,568,568,3405
|
|
20231208,155300,193769177,568,568,568,568,0
|
|
20231208,155200,193769177,568,568,568,568,0
|
|
20231208,155100,193769177,568,568,568,568,0
|
|
20231208,155000,193769177,568,568,568,568,0
|
|
20231208,154900,193769177,568,568,568,568,0
|
|
20231208,154800,193769177,568,568,568,568,0
|
|
20231208,154700,193769177,568,568,568,568,0
|
|
20231208,154600,193769177,568,568,568,568,0
|
|
20231208,154500,193769177,568,568,568,568,0
|
|
20231208,154400,193769177,568,568,568,568,0
|
|
20231208,154300,193769177,568,568,568,568,0
|
|
20231208,154200,193769177,568,568,568,568,0
|
|
20231208,154100,193769177,568,568,568,568,0
|
|
20231208,154000,193769177,568,568,568,568,0
|
|
20231208,153900,193769177,568,568,568,568,0
|
|
20231208,153800,193769177,568,568,568,568,0
|
|
20231208,153700,193769177,568,568,568,568,0
|
|
20231208,153600,193769177,568,568,568,568,0
|
|
20231208,153500,193769177,568,568,568,568,0
|
|
20231208,153400,193769177,568,568,568,568,0
|
|
20231208,153300,193769177,568,568,568,568,0
|
|
20231208,153200,193769177,568,568,568,568,0
|
|
20231208,153100,193769177,568,568,568,568,0
|
|
20231208,153000,193769177,568,568,568,568,3405
|
|
20231208,152900,191835137,560,560,560,560,0
|
|
20231208,152800,191835137,560,560,560,560,0
|
|
20231208,152700,191835137,560,560,560,560,0
|
|
20231208,152600,191835137,560,560,560,560,0
|
|
20231208,152500,191835137,560,560,560,560,0
|
|
20231208,152400,191835137,560,560,560,560,0
|
|
20231208,152300,191835137,560,560,560,560,0
|
|
20231208,152200,191835137,560,560,560,560,0
|
|
20231208,152100,191835137,560,560,560,560,0
|
|
20231208,152000,191835137,560,560,560,560,0
|
|
20231208,151900,191835137,560,559,560,558,980
|
|
20231208,151800,191287243,559,559,559,559,0
|
|
20231208,151700,191287243,559,558,559,558,196
|
|
20231208,151600,191177680,559,559,559,559,48
|
|
20231208,151500,191150848,559,559,559,559,296
|
|
20231208,151400,190985384,559,559,559,559,0
|
|
20231208,151300,190985384,559,559,559,559,0
|
|
20231208,151200,190985384,559,559,559,559,6
|
|
20231208,151100,190982030,559,559,559,559,0
|
|
20231208,151000,190982030,559,559,559,559,34
|
|
20231208,150900,190963024,560,560,560,560,0
|
|
20231208,150800,190963024,560,560,560,560,0
|
|
20231208,150700,190963024,560,560,560,560,35
|
|
20231208,150600,190943424,558,560,560,558,1203
|
|
20231208,150500,190271644,561,561,561,561,7
|
|
20231208,150400,190267717,559,559,559,559,0
|
|
20231208,150300,190267717,559,559,559,559,0
|
|
20231208,150200,190267717,559,559,559,559,1017
|
|
20231208,150100,189699214,559,560,560,559,110
|
|
20231208,150000,189637700,560,560,560,560,92
|
|
20231208,145900,189586180,560,560,560,560,0
|
|
20231208,145800,189586180,560,561,561,560,106
|
|
20231208,145700,189526735,561,561,561,561,0
|
|
20231208,145600,189526735,561,561,561,561,0
|
|
20231208,145500,189526735,561,561,561,561,540
|
|
20231208,145400,189223795,561,561,561,561,1
|
|
20231208,145300,189223234,566,566,566,566,30
|
|
20231208,145200,189206254,562,564,564,562,4811
|
|
20231208,145100,186501468,565,565,565,565,114
|
|
20231208,145000,186437058,565,566,566,565,2035
|
|
20231208,144900,185287248,566,566,566,566,35
|
|
20231208,144800,185267438,565,565,565,565,540
|
|
20231208,144700,184962338,565,565,565,565,998
|
|
20231208,144600,184398468,565,565,565,565,2
|
|
20231208,144500,184397338,567,567,567,567,0
|
|
20231208,144400,184397338,567,567,567,567,0
|
|
20231208,144300,184397338,567,567,567,567,0
|
|
20231208,144200,184397338,567,567,567,567,0
|
|
20231208,144100,184397338,567,567,567,567,0
|
|
20231208,144000,184397338,567,567,567,567,0
|
|
20231208,143900,184397338,567,567,567,567,0
|
|
20231208,143800,184397338,567,567,567,567,0
|
|
20231208,143700,184397338,567,568,568,567,16
|
|
20231208,143600,184388252,567,567,567,567,0
|
|
20231208,143500,184388252,567,567,567,567,0
|
|
20231208,143400,184388252,567,567,567,567,141
|
|
20231208,143300,184308305,567,567,567,567,575
|
|
20231208,143200,183982280,567,564,567,564,1283
|
|
20231208,143100,183257819,567,567,567,567,0
|
|
20231208,143000,183257819,567,567,567,567,0
|
|
20231208,142900,183257819,567,567,567,567,0
|
|
20231208,142800,183257819,567,567,567,567,23
|
|
20231208,142700,183244778,566,566,566,566,0
|
|
20231208,142600,183244778,566,565,566,565,358
|
|
20231208,142500,183042190,565,565,565,565,0
|
|
20231208,142400,183042190,565,565,565,565,132
|
|
20231208,142300,182967610,562,562,562,562,0
|
|
20231208,142200,182967610,562,562,562,562,0
|
|
20231208,142100,182967610,562,562,562,562,0
|
|
20231208,142000,182967610,562,562,562,562,1
|
|
20231208,141900,182967048,561,560,561,560,2369
|
|
20231208,141800,181639041,560,560,560,560,0
|
|
20231208,141700,181639041,560,561,561,560,301
|
|
20231208,141600,181470348,561,561,561,561,0
|
|
20231208,141500,181470348,561,561,561,561,0
|
|
20231208,141400,181470348,561,561,561,561,2
|
|
20231208,141300,181469226,562,561,562,561,650
|
|
20231208,141200,181103971,560,560,560,560,1301
|
|
20231208,141100,180375411,559,559,559,559,0
|
|
20231208,141000,180375411,559,559,559,559,23
|
|
20231208,140900,180362554,558,558,558,558,0
|
|
20231208,140800,180362554,558,564,564,558,6379
|
|
20231208,140700,176795141,565,565,565,565,21
|
|
20231208,140600,176783276,564,564,564,564,0
|
|
20231208,140500,176783276,564,564,564,564,0
|
|
20231208,140400,176783276,564,564,564,564,0
|
|
20231208,140300,176783276,564,564,564,564,0
|
|
20231208,140200,176783276,564,564,564,564,100
|
|
20231208,140100,176726876,564,565,565,564,110
|
|
20231208,140000,176664826,565,565,565,565,0
|
|
20231208,135900,176664826,565,565,565,565,0
|
|
20231208,135800,176664826,565,565,565,565,103
|
|
20231208,135700,176606631,566,566,566,566,0
|
|
20231208,135600,176606631,566,566,566,566,487
|
|
20231208,135500,176330989,566,566,566,566,69
|
|
20231208,135400,176291935,567,567,567,567,0
|
|
20231208,135300,176291935,567,567,567,567,0
|
|
20231208,135200,176291935,567,567,567,567,0
|
|
20231208,135100,176291935,567,566,567,566,1688
|
|
20231208,135000,175336025,563,563,563,563,0
|
|
20231208,134900,175336025,563,563,563,563,0
|
|
20231208,134800,175336025,563,563,563,563,46
|
|
20231208,134700,175310127,563,563,563,563,20
|
|
20231208,134600,175298867,563,563,563,563,0
|
|
20231208,134500,175298867,563,562,564,562,111
|
|
20231208,134400,175236275,561,561,561,561,10
|
|
20231208,134300,175230665,561,564,564,561,1312
|
|
20231208,134200,174492837,564,564,564,564,18
|
|
20231208,134100,174482685,564,564,564,564,1124
|
|
20231208,134000,173848749,563,563,563,563,0
|
|
20231208,133900,173848749,563,562,563,562,1979
|
|
20231208,133800,172735862,561,565,565,561,500
|
|
20231208,133700,172455323,562,566,566,562,230
|
|
20231208,133600,172325856,565,566,566,565,400
|
|
20231208,133500,172099587,567,568,568,567,874
|
|
20231208,133400,171603326,568,570,570,568,1719
|
|
20231208,133300,170623576,570,563,570,563,8820
|
|
20231208,133200,165618352,562,561,562,561,1197
|
|
20231208,133100,164945841,561,561,561,561,20
|
|
20231208,133000,164934621,561,560,561,558,700
|
|
20231208,132900,164543638,562,562,562,562,10
|
|
20231208,132800,164538018,562,562,562,562,0
|
|
20231208,132700,164538018,562,562,562,562,0
|
|
20231208,132600,164538018,562,562,562,562,1
|
|
20231208,132500,164537456,555,563,563,555,5181
|
|
20231208,132400,161642277,563,563,563,563,77
|
|
20231208,132300,161598926,564,564,564,564,518
|
|
20231208,132200,161306774,564,564,564,564,811
|
|
20231208,132100,160849370,566,566,566,566,0
|
|
20231208,132000,160849370,566,564,566,564,648
|
|
20231208,131900,160483416,564,564,564,564,0
|
|
20231208,131800,160483416,564,564,564,564,7
|
|
20231208,131700,160479468,564,564,564,564,102
|
|
20231208,131600,160421940,564,564,564,564,0
|
|
20231208,131500,160421940,564,565,565,564,277
|
|
20231208,131400,160265684,565,566,566,565,632
|
|
20231208,131300,159908403,565,563,566,563,8323
|
|
20231208,131200,155208051,563,559,563,559,7149
|
|
20231208,131100,151196274,559,558,559,558,1124
|
|
20231208,131000,150568850,558,558,558,558,0
|
|
20231208,130900,150568850,558,558,558,558,0
|
|
20231208,130800,150568850,558,558,558,558,70
|
|
20231208,130700,150529790,556,556,556,556,0
|
|
20231208,130600,150529790,556,556,556,556,0
|
|
20231208,130500,150529790,556,556,556,556,1100
|
|
20231208,130400,149918190,558,558,558,558,0
|
|
20231208,130300,149918190,558,558,558,558,0
|
|
20231208,130200,149918190,558,556,558,556,62
|
|
20231208,130100,149883612,555,555,555,555,15
|
|
20231208,130000,149875287,554,558,558,554,1159
|
|
20231208,125900,149232573,558,558,558,558,0
|
|
20231208,125800,149232573,558,558,558,558,0
|
|
20231208,125700,149232573,558,558,558,558,0
|
|
20231208,125600,149232573,558,558,558,558,0
|
|
20231208,125500,149232573,558,558,558,558,0
|
|
20231208,125400,149232573,558,558,558,558,0
|
|
20231208,125300,149232573,558,558,558,558,0
|
|
20231208,125200,149232573,558,558,558,558,1
|
|
20231208,125100,149232015,559,559,559,559,0
|
|
20231208,125000,149232015,559,559,559,559,0
|
|
20231208,124900,149232015,559,559,559,559,100
|
|
20231208,124800,149176115,559,559,559,559,0
|
|
20231208,124700,149176115,559,559,559,559,0
|
|
20231208,124600,149176115,559,559,559,559,17
|
|
20231208,124500,149166612,556,556,556,556,1408
|
|
20231208,124400,148383764,559,559,559,559,120
|
|
20231208,124300,148316684,559,559,559,559,333
|
|
20231208,124200,148130537,559,559,559,559,0
|
|
20231208,124100,148130537,559,559,559,559,0
|
|
20231208,124000,148130537,559,559,559,559,0
|
|
20231208,123900,148130537,559,559,559,559,0
|
|
20231208,123800,148130537,559,559,559,559,1
|
|
20231208,123700,148129978,553,558,558,553,185
|
|
20231208,123600,148027353,560,560,560,560,0
|
|
20231208,123500,148027353,560,560,560,560,0
|
|
20231208,123400,148027353,560,560,560,560,1
|
|
20231208,123300,148026793,559,559,559,559,0
|
|
20231208,123200,148026793,559,559,559,559,0
|
|
20231208,123100,148026793,559,556,559,556,1050
|
|
20231208,123000,147442603,556,556,556,556,0
|
|
20231208,122900,147442603,556,556,556,553,955
|
|
20231208,122800,146913229,555,558,558,554,1578
|
|
20231208,122700,146038236,558,559,559,558,811
|
|
20231208,122600,145585671,560,561,561,560,181
|
|
20231208,122500,145484286,561,561,561,561,3
|
|
20231208,122400,145482603,562,562,562,562,97
|
|
20231208,122300,145428089,562,561,562,561,2
|
|
20231208,122200,145426966,561,561,561,561,1
|
|
20231208,122100,145426405,561,561,561,561,180
|
|
20231208,122000,145325425,558,558,558,558,1227
|
|
20231208,121900,144640759,557,557,557,557,0
|
|
20231208,121800,144640759,557,557,557,557,51
|
|
20231208,121700,144612352,558,558,558,558,128
|
|
20231208,121600,144540928,557,557,557,557,951
|
|
20231208,121500,144011221,557,557,557,557,2
|
|
20231208,121400,144010107,557,557,557,557,0
|
|
20231208,121300,144010107,557,557,557,557,54
|
|
20231208,121200,143980029,557,553,557,553,4365
|
|
20231208,121100,141557038,553,553,553,553,0
|
|
20231208,121000,141557038,553,553,553,553,0
|
|
20231208,120900,141557038,553,553,553,553,0
|
|
20231208,120800,141557038,553,553,553,553,0
|
|
20231208,120700,141557038,553,553,553,553,1
|
|
20231208,120600,141556485,553,553,553,553,0
|
|
20231208,120500,141556485,553,553,553,553,0
|
|
20231208,120400,141556485,553,553,553,553,200
|
|
20231208,120300,141445885,553,553,553,553,0
|
|
20231208,120200,141445885,553,553,553,553,0
|
|
20231208,120100,141445885,553,553,553,553,0
|
|
20231208,120000,141445885,553,553,553,553,0
|
|
20231208,115900,141445885,553,553,553,553,0
|
|
20231208,115800,141445885,553,553,553,553,12
|
|
20231208,115700,141439249,553,553,553,553,0
|
|
20231208,115600,141439249,553,553,553,553,0
|
|
20231208,115500,141439249,553,553,553,553,0
|
|
20231208,115400,141439249,553,553,553,553,0
|
|
20231208,115300,141439249,553,553,553,553,0
|
|
20231208,115200,141439249,553,553,553,553,0
|
|
20231208,115100,141439249,553,553,553,553,0
|
|
20231208,115000,141439249,553,553,553,553,7
|
|
20231208,114900,141435378,552,552,552,552,77
|
|
20231208,114800,141392874,556,556,556,556,0
|
|
20231208,114700,141392874,556,556,556,556,0
|
|
20231208,114600,141392874,556,556,556,556,0
|
|
20231208,114500,141392874,556,556,556,556,0
|
|
20231208,114400,141392874,556,556,556,556,0
|
|
20231208,114300,141392874,556,556,556,556,0
|
|
20231208,114200,141392874,556,556,556,556,2
|
|
20231208,114100,141391762,556,556,556,556,1
|
|
20231208,114000,141391206,555,555,555,555,4
|
|
20231208,113900,141388986,555,555,555,555,0
|
|
20231208,113800,141388986,555,555,555,555,0
|
|
20231208,113700,141388986,555,555,555,555,0
|
|
20231208,113600,141388986,555,555,555,555,0
|
|
20231208,113500,141388986,555,555,555,555,0
|
|
20231208,113400,141388986,555,555,555,555,0
|
|
20231208,113300,141388986,555,555,555,555,124
|
|
20231208,113200,141320166,556,556,556,556,1
|
|
20231208,113100,141319610,555,555,555,555,385
|
|
20231208,113000,141105935,555,555,555,555,1932
|
|
20231208,112900,140033675,555,555,555,555,0
|
|
20231208,112800,140033675,555,550,555,550,5319
|
|
20231208,112700,137095443,550,550,550,550,0
|
|
20231208,112600,137095443,550,550,550,550,0
|
|
20231208,112500,137095443,550,550,550,550,3
|
|
20231208,112400,137093793,550,550,550,550,607
|
|
20231208,112300,136759943,551,551,551,551,0
|
|
20231208,112200,136759943,551,551,551,551,1
|
|
20231208,112100,136759392,550,550,550,550,0
|
|
20231208,112000,136759392,550,550,550,550,903
|
|
20231208,111900,136262742,550,550,550,550,1
|
|
20231208,111800,136262192,550,550,550,550,0
|
|
20231208,111700,136262192,550,550,550,550,197
|
|
20231208,111600,136153842,550,550,550,550,0
|
|
20231208,111500,136153842,550,550,550,550,0
|
|
20231208,111400,136153842,550,550,550,550,0
|
|
20231208,111300,136153842,550,550,550,550,1742
|
|
20231208,111200,135195742,552,552,552,552,0
|
|
20231208,111100,135195742,552,552,552,552,0
|
|
20231208,111000,135195742,552,552,552,552,0
|
|
20231208,110900,135195742,552,552,552,552,0
|
|
20231208,110800,135195742,552,552,552,552,2164
|
|
20231208,110700,134001214,552,553,553,552,93
|
|
20231208,110600,133949786,552,552,552,552,0
|
|
20231208,110500,133949786,552,552,552,552,1
|
|
20231208,110400,133949234,553,553,553,553,4
|
|
20231208,110300,133947022,552,552,552,552,238
|
|
20231208,110200,133815646,553,552,553,552,5500
|
|
20231208,110100,130775145,550,551,551,550,178
|
|
20231208,110000,130677152,554,554,554,554,0
|
|
20231208,105900,130677152,554,554,554,554,0
|
|
20231208,105800,130677152,554,554,554,554,0
|
|
20231208,105700,130677152,554,552,554,552,1132
|
|
20231208,105600,130052208,552,553,553,552,744
|
|
20231208,105500,129641364,553,553,553,553,326
|
|
20231208,105400,129461086,555,553,555,553,1040
|
|
20231208,105300,128885924,553,553,553,553,1
|
|
20231208,105200,128885371,552,552,552,552,0
|
|
20231208,105100,128885371,552,552,552,552,0
|
|
20231208,105000,128885371,552,552,552,552,4
|
|
20231208,104900,128883163,552,552,552,552,100
|
|
20231208,104800,128827963,553,553,553,553,1003
|
|
20231208,104700,128273304,555,555,555,555,0
|
|
20231208,104600,128273304,555,555,555,555,1
|
|
20231208,104500,128272749,554,554,554,554,1
|
|
20231208,104400,128272195,552,552,552,552,0
|
|
20231208,104300,128272195,552,552,552,552,45
|
|
20231208,104200,128247355,555,555,555,555,0
|
|
20231208,104100,128247355,555,555,555,555,1
|
|
20231208,104000,128246800,554,552,554,552,307
|
|
20231208,103900,128076916,550,554,554,550,315
|
|
20231208,103800,127903611,555,555,555,555,0
|
|
20231208,103700,127903611,555,555,555,555,0
|
|
20231208,103600,127903611,555,555,555,555,656
|
|
20231208,103500,127539531,555,557,557,555,51
|
|
20231208,103400,127511126,557,557,557,557,0
|
|
20231208,103300,127511126,557,557,557,557,0
|
|
20231208,103200,127511126,557,557,557,557,0
|
|
20231208,103100,127511126,557,560,560,557,124
|
|
20231208,103000,127442034,560,560,560,560,111
|
|
20231208,102900,127379874,560,560,560,560,309
|
|
20231208,102800,127206834,560,560,560,560,0
|
|
20231208,102700,127206834,560,560,560,560,1
|
|
20231208,102600,127206274,555,559,559,555,200
|
|
20231208,102500,127095259,560,560,561,560,107
|
|
20231208,102400,127035311,560,559,560,556,432
|
|
20231208,102300,126794198,557,559,559,557,202
|
|
20231208,102200,126681680,559,559,559,559,1
|
|
20231208,102100,126681121,562,562,562,562,33
|
|
20231208,102000,126662575,563,560,563,560,4
|
|
20231208,101900,126660329,559,559,559,559,0
|
|
20231208,101800,126660329,559,559,559,559,0
|
|
20231208,101700,126660329,559,559,564,559,91
|
|
20231208,101600,126609310,563,566,566,563,131
|
|
20231208,101500,126535500,567,567,567,564,425
|
|
20231208,101400,126294765,567,561,567,561,1058
|
|
20231208,101300,125700885,561,560,561,560,55
|
|
20231208,101200,125670054,561,560,561,560,1064
|
|
20231208,101100,125074155,561,560,561,558,3807
|
|
20231208,101000,122942858,560,560,560,559,2860
|
|
20231208,100900,121343298,560,557,560,557,9527
|
|
20231208,100800,116020903,556,553,556,553,2238
|
|
20231208,100700,114777955,553,553,553,553,999
|
|
20231208,100600,114225508,553,553,553,553,0
|
|
20231208,100500,114225508,553,553,553,553,0
|
|
20231208,100400,114225508,553,552,553,551,417
|
|
20231208,100300,113995508,552,552,552,552,36
|
|
20231208,100200,113975636,549,551,553,549,7249
|
|
20231208,100100,109987696,554,557,557,554,4352
|
|
20231208,100000,107575964,555,555,555,555,0
|
|
20231208,095900,107575964,555,557,557,555,2401
|
|
20231208,095800,106243407,556,556,556,556,350
|
|
20231208,095700,106048807,557,557,557,557,2
|
|
20231208,095600,106047693,556,557,557,555,1431
|
|
20231208,095500,105252057,558,558,558,557,541
|
|
20231208,095400,104950196,558,558,558,558,43
|
|
20231208,095300,104926202,558,558,558,558,500
|
|
20231208,095200,104647202,559,559,560,559,677
|
|
20231208,095100,104268259,559,560,560,559,852
|
|
20231208,095000,103791980,562,560,562,560,2
|
|
20231208,094900,103790858,560,560,560,560,2304
|
|
20231208,094800,102500618,559,559,559,559,286
|
|
20231208,094700,102340744,559,559,559,555,2730
|
|
20231208,094600,100823150,560,559,560,559,1303
|
|
20231208,094500,100094070,559,560,560,557,3952
|
|
20231208,094400,97888377,560,560,560,560,308
|
|
20231208,094300,97715897,559,559,559,559,611
|
|
20231208,094200,97374348,562,565,565,555,11572
|
|
20231208,094100,90890443,569,570,571,565,9480
|
|
20231208,094000,85489095,574,554,574,554,12008
|
|
20231208,093900,78651000,557,559,559,546,504
|
|
20231208,093800,78374114,559,575,576,559,3062
|
|
20231208,093700,76639782,561,556,576,555,15226
|
|
20231208,093600,67987819,555,553,555,548,7734
|
|
20231208,093500,63700143,554,554,554,554,5525
|
|
20231208,093400,60639293,555,552,555,552,573
|
|
20231208,093300,60322883,552,552,555,552,2000
|
|
20231208,093200,59217912,551,547,551,547,4633
|
|
20231208,093100,56675861,544,544,544,544,0
|
|
20231208,093000,56675861,544,545,546,544,2040
|
|
20231208,092900,55563065,544,544,544,544,295
|
|
20231208,092800,55402585,544,543,544,543,300
|
|
20231208,092700,55239411,539,542,542,538,10066
|
|
20231208,092600,49816411,545,545,545,545,1
|
|
20231208,092500,49815866,543,543,543,543,538
|
|
20231208,092400,49523732,542,541,542,541,2725
|
|
20231208,092300,48048125,540,540,540,540,0
|
|
20231208,092200,48048125,540,540,540,540,4
|
|
20231208,092100,48045965,539,539,539,539,17000
|
|
20231208,092000,38882965,536,538,538,536,10205
|
|
20231208,091900,33412582,536,538,538,536,20003
|
|
20231208,091800,22690968,535,538,538,534,20361
|
|
20231208,091700,11817827,538,538,538,538,3
|
|
20231208,091600,11816213,538,538,538,538,2
|
|
20231208,091500,11815137,538,538,538,538,2
|
|
20231208,091400,11814061,538,538,538,538,4
|
|
20231208,091300,11811909,538,541,542,538,20005
|
|
20231208,091200,969217,542,535,542,535,1112
|
|
20231208,091100,369925,535,535,535,535,13
|
|
20231208,091000,362970,536,536,536,536,12
|
|
20231208,090900,356538,536,536,536,536,12
|
|
20231208,090800,350106,538,538,538,538,115
|
|
20231208,090700,288236,538,538,538,538,2
|
|
20231208,090600,287160,538,538,538,538,3
|
|
20231208,090500,285546,538,538,538,538,2
|
|
20231208,090400,284470,538,538,538,538,6
|
|
20231208,090300,281242,538,538,538,538,3
|
|
20231208,090200,279628,538,538,538,538,11
|
|
20231208,090100,273710,542,542,542,542,0
|
|
20231208,090000,273710,542,542,542,542,505
|