624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192100,184335670,406,406,406,406,2073
|
|
20231206,192000,184335670,406,406,406,406,0
|
|
20231206,191900,184335670,406,406,406,406,0
|
|
20231206,191800,184335670,406,406,406,406,0
|
|
20231206,191700,184335670,406,406,406,406,0
|
|
20231206,191600,184335670,406,406,406,406,0
|
|
20231206,191500,184335670,406,406,406,406,0
|
|
20231206,191400,184335670,406,406,406,406,0
|
|
20231206,191300,184335670,406,406,406,406,0
|
|
20231206,191200,184335670,406,406,406,406,0
|
|
20231206,191100,184335670,406,406,406,406,0
|
|
20231206,191000,184335670,406,406,406,406,0
|
|
20231206,190900,184335670,406,406,406,406,0
|
|
20231206,190800,184335670,406,406,406,406,0
|
|
20231206,190700,184335670,406,406,406,406,0
|
|
20231206,190600,184335670,406,406,406,406,0
|
|
20231206,190500,184335670,406,406,406,406,0
|
|
20231206,190400,184335670,406,406,406,406,0
|
|
20231206,190300,184335670,406,406,406,406,0
|
|
20231206,190200,184335670,406,406,406,406,0
|
|
20231206,190100,184335670,406,406,406,406,0
|
|
20231206,190000,184335670,406,406,406,406,0
|
|
20231206,185900,184335670,406,406,406,406,0
|
|
20231206,185800,184335670,406,406,406,406,0
|
|
20231206,185700,184335670,406,406,406,406,0
|
|
20231206,185600,184335670,406,406,406,406,0
|
|
20231206,185500,184335670,406,406,406,406,0
|
|
20231206,185400,184335670,406,406,406,406,0
|
|
20231206,185300,184335670,406,406,406,406,0
|
|
20231206,185200,184335670,406,406,406,406,0
|
|
20231206,185100,184335670,406,406,406,406,2073
|
|
20231206,185000,184335670,406,406,406,406,0
|
|
20231206,184900,184335670,406,406,406,406,0
|
|
20231206,184800,184335670,406,406,406,406,0
|
|
20231206,184700,184335670,406,406,406,406,0
|
|
20231206,184600,184335670,406,406,406,406,0
|
|
20231206,184500,184335670,406,406,406,406,0
|
|
20231206,184400,184335670,406,406,406,406,0
|
|
20231206,184300,184335670,406,406,406,406,0
|
|
20231206,184200,184335670,406,406,406,406,0
|
|
20231206,184100,184335670,406,406,406,406,0
|
|
20231206,184000,184335670,406,406,406,406,0
|
|
20231206,183900,184335670,406,406,406,406,0
|
|
20231206,183800,184335670,406,406,406,406,0
|
|
20231206,183700,184335670,406,406,406,406,0
|
|
20231206,183600,184335670,406,406,406,406,0
|
|
20231206,183500,184335670,406,406,406,406,0
|
|
20231206,183400,184335670,406,406,406,406,0
|
|
20231206,183300,184335670,406,406,406,406,0
|
|
20231206,183200,184335670,406,406,406,406,0
|
|
20231206,183100,184335670,406,406,406,406,0
|
|
20231206,183000,184335670,406,406,406,406,0
|
|
20231206,182900,184335670,406,406,406,406,0
|
|
20231206,182800,184335670,406,406,406,406,0
|
|
20231206,182700,184335670,406,406,406,406,0
|
|
20231206,182600,184335670,406,406,406,406,0
|
|
20231206,182500,184335670,406,406,406,406,0
|
|
20231206,182400,184335670,406,406,406,406,0
|
|
20231206,182300,184335670,406,406,406,406,0
|
|
20231206,182200,184335670,406,406,406,406,0
|
|
20231206,182100,184335670,406,406,406,406,2073
|
|
20231206,182000,184335670,406,406,406,406,0
|
|
20231206,181900,184335670,406,406,406,406,0
|
|
20231206,181800,184335670,406,406,406,406,0
|
|
20231206,181700,184335670,406,406,406,406,0
|
|
20231206,181600,184335670,406,406,406,406,0
|
|
20231206,181500,184335670,406,406,406,406,0
|
|
20231206,181400,184335670,406,406,406,406,0
|
|
20231206,181300,184335670,406,406,406,406,0
|
|
20231206,181200,184335670,406,406,406,406,0
|
|
20231206,181100,184335670,406,406,406,406,0
|
|
20231206,181000,184335670,406,406,406,406,0
|
|
20231206,180900,184335670,406,406,406,406,0
|
|
20231206,180800,184335670,406,406,406,406,0
|
|
20231206,180700,184335670,406,406,406,406,0
|
|
20231206,180600,184335670,406,406,406,406,0
|
|
20231206,180500,184335670,406,406,406,406,0
|
|
20231206,180400,184335670,406,406,406,406,0
|
|
20231206,180300,184335670,406,406,406,406,0
|
|
20231206,180200,184335670,406,406,406,406,0
|
|
20231206,180100,184335670,406,406,406,406,0
|
|
20231206,180000,184335670,406,406,406,406,0
|
|
20231206,175900,184335670,406,406,406,406,0
|
|
20231206,175800,184335670,406,406,406,406,0
|
|
20231206,175700,184335670,406,406,406,406,0
|
|
20231206,175600,184335670,406,406,406,406,0
|
|
20231206,175500,184335670,406,406,406,406,0
|
|
20231206,175400,184335670,406,406,406,406,0
|
|
20231206,175300,184335670,406,406,406,406,0
|
|
20231206,175200,184335670,406,406,406,406,0
|
|
20231206,175100,184335670,406,406,406,406,2073
|
|
20231206,175000,184335670,406,406,406,406,0
|
|
20231206,174900,184335670,406,406,406,406,0
|
|
20231206,174800,184335670,406,406,406,406,0
|
|
20231206,174700,184335670,406,406,406,406,0
|
|
20231206,174600,184335670,406,406,406,406,0
|
|
20231206,174500,184335670,406,406,406,406,0
|
|
20231206,174400,184335670,406,406,406,406,0
|
|
20231206,174300,184335670,406,406,406,406,0
|
|
20231206,174200,184335670,406,406,406,406,0
|
|
20231206,174100,184335670,406,406,406,406,0
|
|
20231206,174000,184335670,406,406,406,406,0
|
|
20231206,173900,184335670,406,406,406,406,0
|
|
20231206,173800,184335670,406,406,406,406,0
|
|
20231206,173700,184335670,406,406,406,406,0
|
|
20231206,173600,184335670,406,406,406,406,0
|
|
20231206,173500,184335670,406,406,406,406,0
|
|
20231206,173400,184335670,406,406,406,406,0
|
|
20231206,173300,184335670,406,406,406,406,0
|
|
20231206,173200,184335670,406,406,406,406,0
|
|
20231206,173100,184335670,406,406,406,406,0
|
|
20231206,173000,184335670,406,406,406,406,0
|
|
20231206,172900,184335670,406,406,406,406,0
|
|
20231206,172800,184335670,406,406,406,406,0
|
|
20231206,172700,184335670,406,406,406,406,0
|
|
20231206,172600,184335670,406,406,406,406,0
|
|
20231206,172500,184335670,406,406,406,406,0
|
|
20231206,172400,184335670,406,406,406,406,0
|
|
20231206,172300,184335670,406,406,406,406,0
|
|
20231206,172200,184335670,406,406,406,406,0
|
|
20231206,172100,184335670,406,406,406,406,2073
|
|
20231206,172000,184335670,406,406,406,406,0
|
|
20231206,171900,184335670,406,406,406,406,0
|
|
20231206,171800,184335670,406,406,406,406,0
|
|
20231206,171700,184335670,406,406,406,406,0
|
|
20231206,171600,184335670,406,406,406,406,0
|
|
20231206,171500,184335670,406,406,406,406,0
|
|
20231206,171400,184335670,406,406,406,406,0
|
|
20231206,171300,184335670,406,406,406,406,0
|
|
20231206,171200,184335670,406,406,406,406,0
|
|
20231206,171100,184335670,406,406,406,406,0
|
|
20231206,171000,184335670,406,406,406,406,0
|
|
20231206,170900,184335670,406,406,406,406,0
|
|
20231206,170800,184335670,406,406,406,406,0
|
|
20231206,170700,184335670,406,406,406,406,0
|
|
20231206,170600,184335670,406,406,406,406,0
|
|
20231206,170500,184335670,406,406,406,406,0
|
|
20231206,170400,184335670,406,406,406,406,0
|
|
20231206,170300,184335670,406,406,406,406,0
|
|
20231206,170200,184335670,406,406,406,406,0
|
|
20231206,170100,184335670,406,406,406,406,0
|
|
20231206,170000,184335670,406,406,406,406,0
|
|
20231206,165900,184335670,406,406,406,406,0
|
|
20231206,165800,184335670,406,406,406,406,0
|
|
20231206,165700,184335670,406,406,406,406,0
|
|
20231206,165600,184335670,406,406,406,406,0
|
|
20231206,165500,184335670,406,406,406,406,0
|
|
20231206,165400,184335670,406,406,406,406,0
|
|
20231206,165300,184335670,406,406,406,406,0
|
|
20231206,165200,184335670,406,406,406,406,0
|
|
20231206,165100,184335670,406,406,406,406,2073
|
|
20231206,165000,184335670,406,406,406,406,0
|
|
20231206,164900,184335670,406,406,406,406,0
|
|
20231206,164800,184335670,406,406,406,406,0
|
|
20231206,164700,184335670,406,406,406,406,0
|
|
20231206,164600,184335670,406,406,406,406,0
|
|
20231206,164500,184335670,406,406,406,406,0
|
|
20231206,164400,184335670,406,406,406,406,0
|
|
20231206,164300,184335670,406,406,406,406,0
|
|
20231206,164200,184335670,406,406,406,406,0
|
|
20231206,164100,184335670,406,406,406,406,0
|
|
20231206,164000,184335670,406,406,406,406,0
|
|
20231206,163900,184335670,406,406,406,406,0
|
|
20231206,163800,184335670,406,406,406,406,0
|
|
20231206,163700,184335670,406,406,406,406,0
|
|
20231206,163600,184335670,406,406,406,406,0
|
|
20231206,163500,184335670,406,406,406,406,0
|
|
20231206,163400,184335670,406,406,406,406,0
|
|
20231206,163300,184335670,406,406,406,406,0
|
|
20231206,163200,184335670,406,406,406,406,0
|
|
20231206,163100,184335670,406,406,406,406,0
|
|
20231206,163000,184335670,406,406,406,406,0
|
|
20231206,162900,184335670,406,406,406,406,0
|
|
20231206,162800,184335670,406,406,406,406,0
|
|
20231206,162700,184335670,406,406,406,406,0
|
|
20231206,162600,184335670,406,406,406,406,0
|
|
20231206,162500,184335670,406,406,406,406,0
|
|
20231206,162400,184335670,406,406,406,406,0
|
|
20231206,162300,184335670,406,406,406,406,0
|
|
20231206,162200,184335670,406,406,406,406,0
|
|
20231206,162100,184335670,406,406,406,406,2073
|
|
20231206,162000,184335670,406,406,406,406,0
|
|
20231206,161900,184335670,406,406,406,406,0
|
|
20231206,161800,184335670,406,406,406,406,0
|
|
20231206,161700,184335670,406,406,406,406,0
|
|
20231206,161600,184335670,406,406,406,406,0
|
|
20231206,161500,184335670,406,406,406,406,0
|
|
20231206,161400,184335670,406,406,406,406,0
|
|
20231206,161300,184335670,406,406,406,406,0
|
|
20231206,161200,184335670,406,406,406,406,0
|
|
20231206,161100,184335670,406,406,406,406,0
|
|
20231206,161000,184335670,406,406,406,406,0
|
|
20231206,160900,184335670,406,406,406,406,0
|
|
20231206,160800,184335670,406,406,406,406,0
|
|
20231206,160700,184335670,406,406,406,406,0
|
|
20231206,160600,184335670,406,406,406,406,0
|
|
20231206,160500,184335670,406,406,406,406,0
|
|
20231206,160400,184335670,406,406,406,406,0
|
|
20231206,160300,184335670,406,406,406,406,0
|
|
20231206,160200,184335670,406,406,406,406,0
|
|
20231206,160100,184335670,406,406,406,406,0
|
|
20231206,160000,184335670,406,406,406,406,0
|
|
20231206,155900,184335670,406,406,406,406,0
|
|
20231206,155800,184335670,406,406,406,406,0
|
|
20231206,155700,184335670,406,406,406,406,0
|
|
20231206,155600,184335670,406,406,406,406,0
|
|
20231206,155500,184335670,406,406,406,406,0
|
|
20231206,155400,184335670,406,406,406,406,0
|
|
20231206,155300,184335670,406,406,406,406,0
|
|
20231206,155200,184335670,406,406,406,406,0
|
|
20231206,155100,184335670,406,406,406,406,2073
|
|
20231206,155000,184335670,406,406,406,406,0
|
|
20231206,154900,184335670,406,406,406,406,0
|
|
20231206,154800,184335670,406,406,406,406,0
|
|
20231206,154700,184335670,406,406,406,406,0
|
|
20231206,154600,184335670,406,406,406,406,0
|
|
20231206,154500,184335670,406,406,406,406,0
|
|
20231206,154400,184335670,406,406,406,406,0
|
|
20231206,154300,184335670,406,406,406,406,0
|
|
20231206,154200,184335670,406,406,406,406,0
|
|
20231206,154100,184335670,406,406,406,406,0
|
|
20231206,154000,184335670,406,406,406,406,0
|
|
20231206,153900,184335670,406,406,406,406,0
|
|
20231206,153800,184335670,406,406,406,406,0
|
|
20231206,153700,184335670,406,406,406,406,0
|
|
20231206,153600,184335670,406,406,406,406,0
|
|
20231206,153500,184335670,406,406,406,406,0
|
|
20231206,153400,184335670,406,406,406,406,0
|
|
20231206,153300,184335670,406,406,406,406,0
|
|
20231206,153200,184335670,406,406,406,406,0
|
|
20231206,153100,184335670,406,406,406,406,0
|
|
20231206,153000,184335670,406,406,406,406,2073
|
|
20231206,152900,183494032,406,406,406,406,0
|
|
20231206,152800,183494032,406,406,406,406,0
|
|
20231206,152700,183494032,406,406,406,406,0
|
|
20231206,152600,183494032,406,406,406,406,0
|
|
20231206,152500,183494032,406,406,406,406,0
|
|
20231206,152400,183494032,406,406,406,406,0
|
|
20231206,152300,183494032,406,406,406,406,0
|
|
20231206,152200,183494032,406,406,406,406,0
|
|
20231206,152100,183494032,406,406,406,406,0
|
|
20231206,152000,183494032,406,406,406,406,0
|
|
20231206,151900,183494032,406,405,407,405,64
|
|
20231206,151800,183468105,407,407,407,407,1
|
|
20231206,151700,183467698,407,406,407,405,55
|
|
20231206,151600,183445364,407,407,407,407,1
|
|
20231206,151500,183444957,407,407,407,407,0
|
|
20231206,151400,183444957,407,406,407,405,1105
|
|
20231206,151300,182996436,407,407,407,407,1
|
|
20231206,151200,182996029,407,407,407,407,1
|
|
20231206,151100,182995622,405,405,406,405,482
|
|
20231206,151000,182800000,405,405,405,405,0
|
|
20231206,150900,182800000,405,407,407,405,2
|
|
20231206,150800,182799188,406,406,407,406,206
|
|
20231206,150700,182715550,405,407,407,405,2608
|
|
20231206,150600,181655834,407,406,407,406,101
|
|
20231206,150500,181614827,407,406,407,406,2
|
|
20231206,150400,181614014,406,407,407,405,1528
|
|
20231206,150300,180993528,407,407,407,407,148
|
|
20231206,150200,180933292,407,407,407,406,64
|
|
20231206,150100,180907295,406,407,407,406,7
|
|
20231206,150000,180904447,407,407,407,406,62
|
|
20231206,145900,180879263,407,406,407,405,737
|
|
20231206,145800,180580108,407,407,407,407,1
|
|
20231206,145700,180579701,406,406,406,406,1
|
|
20231206,145600,180579295,406,406,406,406,558
|
|
20231206,145500,180352747,407,407,407,407,25
|
|
20231206,145400,180342572,406,406,407,405,4034
|
|
20231206,145300,178703870,405,405,405,405,951
|
|
20231206,145200,178318715,406,406,406,406,2102
|
|
20231206,145100,177465303,405,405,406,405,229
|
|
20231206,145000,177372556,406,406,406,405,2028
|
|
20231206,144900,176549189,406,406,406,406,0
|
|
20231206,144800,176549189,406,406,406,406,1
|
|
20231206,144700,176548783,405,406,406,405,400
|
|
20231206,144600,176386543,406,406,406,406,94
|
|
20231206,144500,176348379,405,405,405,405,58
|
|
20231206,144400,176324889,406,405,406,405,3563
|
|
20231206,144300,174881823,406,406,406,406,1
|
|
20231206,144200,174881417,406,406,406,406,0
|
|
20231206,144100,174881417,406,406,406,406,0
|
|
20231206,144000,174881417,406,406,406,406,0
|
|
20231206,143900,174881417,406,406,406,405,3996
|
|
20231206,143800,173259441,407,407,407,407,0
|
|
20231206,143700,173259441,407,407,407,407,0
|
|
20231206,143600,173259441,407,407,407,407,0
|
|
20231206,143500,173259441,407,407,407,407,1
|
|
20231206,143400,173259034,407,407,407,407,0
|
|
20231206,143300,173259034,407,407,407,406,2044
|
|
20231206,143200,172427459,407,407,407,406,2261
|
|
20231206,143100,171507492,407,405,407,405,1010
|
|
20231206,143000,171097227,406,406,406,406,1010
|
|
20231206,142900,170687167,406,406,406,406,3
|
|
20231206,142800,170685949,406,406,406,406,1000
|
|
20231206,142700,170279949,406,406,406,406,0
|
|
20231206,142600,170279949,406,406,406,406,39
|
|
20231206,142500,170264115,406,406,406,406,101
|
|
20231206,142400,170223109,406,406,406,406,18
|
|
20231206,142300,170215801,406,405,406,405,3260
|
|
20231206,142200,168895497,405,406,406,405,404
|
|
20231206,142100,168731837,405,405,405,405,30
|
|
20231206,142000,168719687,405,405,405,405,2836
|
|
20231206,141900,167571107,406,406,406,406,0
|
|
20231206,141800,167571107,406,406,406,406,54
|
|
20231206,141700,167549183,406,406,406,406,20
|
|
20231206,141600,167541063,406,406,406,406,50
|
|
20231206,141500,167520763,406,406,406,406,15
|
|
20231206,141400,167514673,406,406,406,406,57
|
|
20231206,141300,167491531,405,405,405,405,54
|
|
20231206,141200,167469661,405,405,405,405,2228
|
|
20231206,141100,166567321,405,405,405,405,1737
|
|
20231206,141000,165863836,406,406,406,406,19
|
|
20231206,140900,165856122,406,406,406,405,82
|
|
20231206,140800,165822885,406,406,406,406,67
|
|
20231206,140700,165795683,406,405,406,405,111
|
|
20231206,140600,165750671,406,406,406,406,10
|
|
20231206,140500,165746611,406,405,406,405,224
|
|
20231206,140400,165655775,406,406,406,406,1
|
|
20231206,140300,165655369,405,405,405,405,56
|
|
20231206,140200,165632689,406,406,406,406,1
|
|
20231206,140100,165632283,405,405,405,405,0
|
|
20231206,140000,165632283,405,406,406,405,4
|
|
20231206,135900,165630661,405,406,406,405,153
|
|
20231206,135800,165568545,406,405,406,405,2
|
|
20231206,135700,165567734,406,406,406,406,10
|
|
20231206,135600,165563674,406,406,406,406,150
|
|
20231206,135500,165502774,406,406,406,405,2601
|
|
20231206,135400,164447095,407,407,407,407,1
|
|
20231206,135300,164446688,406,406,407,406,503
|
|
20231206,135200,164242468,407,407,407,407,2
|
|
20231206,135100,164241654,406,407,407,406,3
|
|
20231206,135000,164240434,406,407,407,406,2
|
|
20231206,134900,164239621,406,407,407,406,152
|
|
20231206,134800,164177758,406,406,406,406,0
|
|
20231206,134700,164177758,406,406,406,406,155
|
|
20231206,134600,164114828,407,407,407,407,1
|
|
20231206,134500,164114421,407,407,407,407,20
|
|
20231206,134400,164106281,406,406,407,406,324
|
|
20231206,134300,163974736,406,406,406,405,1241
|
|
20231206,134200,163470891,406,406,406,406,13
|
|
20231206,134100,163465613,405,405,405,405,1
|
|
20231206,134000,163465208,406,405,406,405,162
|
|
20231206,133900,163399581,405,406,406,405,1143
|
|
20231206,133800,162935814,406,406,406,406,2
|
|
20231206,133700,162935002,407,406,407,406,126
|
|
20231206,133600,162883721,407,406,407,406,701
|
|
20231206,133500,162599114,406,406,406,406,500
|
|
20231206,133400,162396114,405,406,407,405,107
|
|
20231206,133300,162352672,406,406,406,405,4
|
|
20231206,133200,162351049,406,406,406,406,21
|
|
20231206,133100,162342523,407,407,407,406,304
|
|
20231206,133000,162218796,407,407,407,407,0
|
|
20231206,132900,162218796,407,407,407,405,854
|
|
20231206,132800,161871912,406,406,406,406,7702
|
|
20231206,132700,158744900,406,406,406,406,927
|
|
20231206,132600,158368538,405,405,405,405,0
|
|
20231206,132500,158368538,405,405,405,405,0
|
|
20231206,132400,158368538,405,405,405,405,0
|
|
20231206,132300,158368538,405,405,405,405,0
|
|
20231206,132200,158368538,405,405,405,405,500
|
|
20231206,132100,158166038,405,405,405,405,10
|
|
20231206,132000,158161988,406,405,406,405,1525
|
|
20231206,131900,157544342,405,404,405,404,16
|
|
20231206,131800,157537876,404,404,404,404,0
|
|
20231206,131700,157537876,404,404,404,404,0
|
|
20231206,131600,157537876,404,405,405,404,163
|
|
20231206,131500,157472023,405,405,405,404,78
|
|
20231206,131400,157440434,404,404,404,404,1
|
|
20231206,131300,157440030,405,405,405,404,237
|
|
20231206,131200,157344046,405,405,405,404,3
|
|
20231206,131100,157342832,405,405,405,404,5
|
|
20231206,131000,157340808,405,405,405,404,5008
|
|
20231206,130900,155312570,405,405,405,405,110
|
|
20231206,130800,155268020,405,405,405,405,43
|
|
20231206,130700,155250605,405,405,405,405,0
|
|
20231206,130600,155250605,405,405,405,405,500
|
|
20231206,130500,155048105,405,405,405,405,13
|
|
20231206,130400,155042840,404,405,405,404,23
|
|
20231206,130300,155033526,405,404,405,404,1252
|
|
20231206,130200,154527708,404,404,404,404,0
|
|
20231206,130100,154527708,404,404,404,404,0
|
|
20231206,130000,154527708,404,404,404,404,186
|
|
20231206,125900,154452564,405,404,405,404,249
|
|
20231206,125800,154351966,405,405,405,404,1022
|
|
20231206,125700,153939057,404,404,404,404,1
|
|
20231206,125600,153938653,405,405,405,405,0
|
|
20231206,125500,153938653,405,405,405,405,3
|
|
20231206,125400,153937438,405,405,405,405,2
|
|
20231206,125300,153936628,404,405,405,404,2357
|
|
20231206,125200,152983808,406,405,406,405,82
|
|
20231206,125100,152950596,406,405,406,405,146
|
|
20231206,125000,152891461,406,405,406,405,608
|
|
20231206,124900,152645198,406,406,406,405,304
|
|
20231206,124800,152521775,406,406,406,405,5
|
|
20231206,124700,152519746,405,406,406,405,1191
|
|
20231206,124600,152037390,406,405,406,405,61
|
|
20231206,124500,152012681,406,406,406,405,140
|
|
20231206,124400,151955974,406,406,406,405,16
|
|
20231206,124300,151949479,406,406,406,405,8
|
|
20231206,124200,151946232,405,406,406,405,32
|
|
20231206,124100,151933241,405,406,406,405,602
|
|
20231206,124000,151688830,406,405,406,405,103
|
|
20231206,123900,151647113,406,405,406,405,414
|
|
20231206,123800,151479440,404,405,405,404,6
|
|
20231206,123700,151477011,405,405,405,404,411
|
|
20231206,123600,151310557,404,404,404,404,0
|
|
20231206,123500,151310557,404,406,406,404,3
|
|
20231206,123400,151309341,405,405,405,405,50
|
|
20231206,123300,151289091,406,405,406,405,2
|
|
20231206,123200,151288280,406,405,406,404,31
|
|
20231206,123100,151275736,406,405,406,405,102
|
|
20231206,123000,151234325,406,406,406,406,50
|
|
20231206,122900,151214025,405,406,406,405,120
|
|
20231206,122800,151165405,406,406,406,406,23
|
|
20231206,122700,151156067,404,405,406,404,26286
|
|
20231206,122600,140510224,404,405,405,404,7756
|
|
20231206,122500,137369781,405,405,405,405,0
|
|
20231206,122400,137369781,405,404,405,404,2
|
|
20231206,122300,137368972,404,404,404,404,374
|
|
20231206,122200,137217876,405,404,405,404,80
|
|
20231206,122100,137185555,404,404,404,404,1197
|
|
20231206,122000,136701967,405,405,405,405,0
|
|
20231206,121900,136701967,405,405,405,404,330
|
|
20231206,121800,136568594,404,404,405,404,323
|
|
20231206,121700,136438100,404,405,405,404,58
|
|
20231206,121600,136414664,404,405,405,404,51
|
|
20231206,121500,136394059,405,404,405,404,4
|
|
20231206,121400,136392440,405,405,405,404,723
|
|
20231206,121300,136100140,405,404,405,404,52
|
|
20231206,121200,136079130,404,405,405,404,5494
|
|
20231206,121100,133854550,405,405,405,405,1
|
|
20231206,121000,133854145,405,405,405,405,1864
|
|
20231206,120900,133099225,405,405,405,405,0
|
|
20231206,120800,133099225,405,405,405,404,6
|
|
20231206,120700,133096797,405,405,405,405,2
|
|
20231206,120600,133095987,404,405,405,404,4
|
|
20231206,120500,133094369,405,404,405,404,52
|
|
20231206,120400,133073359,405,405,405,404,57
|
|
20231206,120300,133050325,404,404,404,404,100
|
|
20231206,120200,133009925,405,405,405,405,2
|
|
20231206,120100,133009115,405,404,405,404,5415
|
|
20231206,120000,130821030,405,404,405,404,1002
|
|
20231206,115900,130416220,405,405,405,404,2185
|
|
20231206,115800,129533468,404,404,404,404,3471
|
|
20231206,115700,128131184,405,405,405,405,200
|
|
20231206,115600,128050184,405,403,405,403,1094
|
|
20231206,115500,127608108,403,404,404,403,2854
|
|
20231206,115400,126455383,404,405,405,404,57
|
|
20231206,115300,126432352,404,405,405,404,637
|
|
20231206,115200,126174503,404,404,404,404,54
|
|
20231206,115100,126152687,404,404,404,404,54
|
|
20231206,115000,126130871,404,405,405,404,151
|
|
20231206,114900,126069865,405,404,405,404,210
|
|
20231206,114800,125985022,404,404,404,404,182
|
|
20231206,114700,125911494,405,405,405,405,15
|
|
20231206,114600,125905419,405,405,405,405,0
|
|
20231206,114500,125905419,405,405,405,405,1300
|
|
20231206,114400,125378919,405,405,405,405,3
|
|
20231206,114300,125377704,405,405,405,405,0
|
|
20231206,114200,125377704,405,405,405,405,135
|
|
20231206,114100,125323029,405,405,405,405,200
|
|
20231206,114000,125242029,405,404,405,404,2479
|
|
20231206,113900,124240502,404,404,404,404,0
|
|
20231206,113800,124240502,404,404,404,404,0
|
|
20231206,113700,124240502,404,404,405,404,10380
|
|
20231206,113600,120037215,405,405,405,405,0
|
|
20231206,113500,120037215,405,405,405,405,31
|
|
20231206,113400,120024660,405,403,405,403,8480
|
|
20231206,113300,116606758,403,405,405,403,1048
|
|
20231206,113200,116183037,405,405,405,405,10
|
|
20231206,113100,116178987,405,404,405,403,2637
|
|
20231206,113000,115113818,405,405,405,404,885
|
|
20231206,112900,114755588,405,405,405,405,250
|
|
20231206,112800,114654338,404,404,404,404,820
|
|
20231206,112700,114323058,404,404,404,404,678
|
|
20231206,112600,114049146,405,405,405,405,309
|
|
20231206,112500,113924001,405,404,405,404,78
|
|
20231206,112400,113892461,404,404,404,404,55
|
|
20231206,112300,113870241,405,404,405,403,105
|
|
20231206,112200,113827917,403,403,403,403,554
|
|
20231206,112100,113604655,403,405,405,403,856
|
|
20231206,112000,113259483,405,405,405,405,23
|
|
20231206,111900,113250168,405,405,405,405,2
|
|
20231206,111800,113249358,404,404,404,404,154
|
|
20231206,111700,113187142,404,404,404,404,1
|
|
20231206,111600,113186738,405,405,405,405,201
|
|
20231206,111500,113105333,405,405,405,405,101
|
|
20231206,111400,113064428,404,405,405,404,156
|
|
20231206,111300,113001303,405,405,405,405,1
|
|
20231206,111200,113000898,404,405,405,404,4964
|
|
20231206,111100,110990479,405,405,405,405,1
|
|
20231206,111000,110990074,403,405,405,403,2
|
|
20231206,110900,110989266,404,404,404,403,903
|
|
20231206,110800,110624609,403,403,404,403,2047
|
|
20231206,110700,109799667,403,404,404,403,969
|
|
20231206,110600,109408610,403,404,404,403,564
|
|
20231206,110500,109181118,404,403,404,403,884
|
|
20231206,110400,108824646,403,404,404,403,1254
|
|
20231206,110300,108319066,403,404,404,403,379
|
|
20231206,110200,108166323,404,403,404,403,236
|
|
20231206,110100,108071097,403,404,404,403,10258
|
|
20231206,110000,103926919,405,405,405,405,197
|
|
20231206,105900,103847134,405,405,405,405,1000
|
|
20231206,105800,103442134,405,404,405,404,1052
|
|
20231206,105700,103017074,404,405,405,404,768
|
|
20231206,105600,102706074,404,404,404,404,343
|
|
20231206,105500,102567502,404,404,404,404,276
|
|
20231206,105400,102455998,404,404,404,404,2381
|
|
20231206,105300,101494074,405,405,405,405,1
|
|
20231206,105200,101493669,404,404,404,404,2473
|
|
20231206,105100,100494577,404,404,404,404,1
|
|
20231206,105000,100494173,403,403,403,403,12058
|
|
20231206,104900,95634799,403,403,403,403,0
|
|
20231206,104800,95634799,403,403,403,403,1
|
|
20231206,104700,95634396,403,403,403,403,2
|
|
20231206,104600,95633590,403,403,403,403,1100
|
|
20231206,104500,95190290,403,403,403,403,71
|
|
20231206,104400,95161677,403,403,403,403,518
|
|
20231206,104300,94952923,402,402,402,402,0
|
|
20231206,104200,94952923,402,402,402,402,10700
|
|
20231206,104100,90651523,402,402,402,402,301
|
|
20231206,104000,90530521,402,402,402,402,3400
|
|
20231206,103900,89163721,402,403,403,402,30
|
|
20231206,103800,89151641,403,403,403,403,69
|
|
20231206,103700,89123834,403,403,403,403,125
|
|
20231206,103600,89073459,403,403,403,403,64
|
|
20231206,103500,89047667,403,403,403,403,26
|
|
20231206,103400,89037189,402,403,403,402,17715
|
|
20231206,103300,81915739,403,403,403,403,203
|
|
20231206,103200,81833930,403,403,403,403,5
|
|
20231206,103100,81831915,403,403,403,403,1008
|
|
20231206,103000,81425691,402,402,402,402,2995
|
|
20231206,102900,80221701,403,403,403,403,17
|
|
20231206,102800,80214850,403,403,403,403,1032
|
|
20231206,102700,79798954,403,403,403,403,21
|
|
20231206,102600,79790491,403,403,403,402,11780
|
|
20231206,102500,75054804,403,403,403,403,1580
|
|
20231206,102400,74418064,403,403,403,403,0
|
|
20231206,102300,74418064,403,403,403,403,9836
|
|
20231206,102200,70454156,403,403,403,403,0
|
|
20231206,102100,70454156,403,404,404,403,242
|
|
20231206,102000,70356418,404,404,404,404,4
|
|
20231206,101900,70354802,404,404,404,404,1
|
|
20231206,101800,70354398,403,403,403,403,0
|
|
20231206,101700,70354398,403,403,403,403,0
|
|
20231206,101600,70354398,403,404,404,403,127
|
|
20231206,101500,70303094,404,404,404,404,45
|
|
20231206,101400,70284914,404,403,404,403,54
|
|
20231206,101300,70263099,403,404,404,403,101
|
|
20231206,101200,70222391,404,404,404,404,156
|
|
20231206,101100,70159367,404,404,404,404,2994
|
|
20231206,101000,68949791,404,404,404,404,0
|
|
20231206,100900,68949791,404,404,404,404,17128
|
|
20231206,100800,62030079,403,404,404,403,5628
|
|
20231206,100700,59761966,404,404,404,404,2000
|
|
20231206,100600,58953966,403,404,404,403,1057
|
|
20231206,100500,58527945,404,404,404,404,3001
|
|
20231206,100400,57315541,404,404,404,404,31
|
|
20231206,100300,57303017,404,404,404,404,7938
|
|
20231206,100200,54096065,404,404,404,404,114
|
|
20231206,100100,54050009,404,404,404,404,24
|
|
20231206,100000,54040313,404,404,404,403,11007
|
|
20231206,095900,49604485,404,404,404,404,555
|
|
20231206,095800,49380265,404,404,404,404,2
|
|
20231206,095700,49379457,404,403,404,403,2003
|
|
20231206,095600,48572245,404,404,404,403,5959
|
|
20231206,095500,46170155,404,404,404,404,48
|
|
20231206,095400,46150763,403,403,403,403,4
|
|
20231206,095300,46149151,403,403,403,403,120
|
|
20231206,095200,46100791,403,403,403,403,3282
|
|
20231206,095100,44778145,403,404,404,403,10060
|
|
20231206,095000,40723955,404,404,404,404,2071
|
|
20231206,094900,39887271,404,404,404,404,51
|
|
20231206,094800,39866667,404,404,404,404,114
|
|
20231206,094700,39820611,404,404,404,404,220
|
|
20231206,094600,39731731,404,404,404,404,0
|
|
20231206,094500,39731731,404,405,405,404,112
|
|
20231206,094400,39686382,403,404,404,403,2100
|
|
20231206,094300,38838402,405,405,405,404,525
|
|
20231206,094200,38626277,405,404,405,404,517
|
|
20231206,094100,38417230,405,405,405,405,36
|
|
20231206,094000,38402650,405,406,406,405,102
|
|
20231206,093900,38361240,406,406,406,405,29504
|
|
20231206,093800,26411168,406,405,406,405,1184
|
|
20231206,093700,25931642,405,404,406,404,1610
|
|
20231206,093600,25281069,404,405,405,404,203
|
|
20231206,093500,25198956,404,404,404,404,11660
|
|
20231206,093400,20488316,406,406,406,405,11238
|
|
20231206,093300,15936908,406,406,406,406,0
|
|
20231206,093200,15936908,406,406,406,406,1027
|
|
20231206,093100,15519946,406,406,406,406,1
|
|
20231206,093000,15519540,406,406,406,406,0
|
|
20231206,092900,15519540,406,406,406,406,0
|
|
20231206,092800,15519540,406,406,406,406,1000
|
|
20231206,092700,15113540,406,407,407,406,17
|
|
20231206,092600,15106625,407,406,407,406,320
|
|
20231206,092500,14976661,406,406,406,406,0
|
|
20231206,092400,14976661,406,406,406,406,3411
|
|
20231206,092300,13591795,405,407,407,405,1945
|
|
20231206,092200,12801672,407,406,407,406,25
|
|
20231206,092100,12791498,407,407,407,407,37
|
|
20231206,092000,12776439,407,406,407,406,90
|
|
20231206,091900,12739811,407,406,407,406,242
|
|
20231206,091800,12641400,406,407,407,406,24
|
|
20231206,091700,12631633,406,406,406,406,854
|
|
20231206,091600,12284909,407,406,407,406,5271
|
|
20231206,091500,10144827,406,406,407,406,131
|
|
20231206,091400,10091611,407,407,407,407,510
|
|
20231206,091300,9884041,407,407,407,407,113
|
|
20231206,091200,9838050,407,407,407,407,1201
|
|
20231206,091100,9349243,407,406,407,406,2236
|
|
20231206,091000,8441406,406,406,406,406,100
|
|
20231206,090900,8400806,407,407,407,407,195
|
|
20231206,090800,8321441,406,407,407,405,137
|
|
20231206,090700,8265868,407,407,407,407,0
|
|
20231206,090600,8265868,407,406,407,406,1529
|
|
20231206,090500,7645022,406,406,406,406,4
|
|
20231206,090400,7643398,406,405,406,405,1058
|
|
20231206,090300,7214879,405,405,405,405,11776
|
|
20231206,090200,2445599,405,405,405,405,50
|
|
20231206,090100,2425349,405,405,405,405,0
|
|
20231206,090000,2425349,405,403,405,403,6012
|