623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192000,267377462,413,413,413,413,2620
|
|
20231208,191900,267377462,413,413,413,413,0
|
|
20231208,191800,267377462,413,413,413,413,0
|
|
20231208,191700,267377462,413,413,413,413,0
|
|
20231208,191600,267377462,413,413,413,413,0
|
|
20231208,191500,267377462,413,413,413,413,0
|
|
20231208,191400,267377462,413,413,413,413,0
|
|
20231208,191300,267377462,413,413,413,413,0
|
|
20231208,191200,267377462,413,413,413,413,0
|
|
20231208,191100,267377462,413,413,413,413,0
|
|
20231208,191000,267377462,413,413,413,413,0
|
|
20231208,190900,267377462,413,413,413,413,0
|
|
20231208,190800,267377462,413,413,413,413,0
|
|
20231208,190700,267377462,413,413,413,413,0
|
|
20231208,190600,267377462,413,413,413,413,0
|
|
20231208,190500,267377462,413,413,413,413,0
|
|
20231208,190400,267377462,413,413,413,413,0
|
|
20231208,190300,267377462,413,413,413,413,0
|
|
20231208,190200,267377462,413,413,413,413,0
|
|
20231208,190100,267377462,413,413,413,413,0
|
|
20231208,190000,267377462,413,413,413,413,0
|
|
20231208,185900,267377462,413,413,413,413,0
|
|
20231208,185800,267377462,413,413,413,413,0
|
|
20231208,185700,267377462,413,413,413,413,0
|
|
20231208,185600,267377462,413,413,413,413,0
|
|
20231208,185500,267377462,413,413,413,413,0
|
|
20231208,185400,267377462,413,413,413,413,0
|
|
20231208,185300,267377462,413,413,413,413,0
|
|
20231208,185200,267377462,413,413,413,413,0
|
|
20231208,185100,267377462,413,413,413,413,0
|
|
20231208,185000,267377462,413,413,413,413,2620
|
|
20231208,184900,267377462,413,413,413,413,0
|
|
20231208,184800,267377462,413,413,413,413,0
|
|
20231208,184700,267377462,413,413,413,413,0
|
|
20231208,184600,267377462,413,413,413,413,0
|
|
20231208,184500,267377462,413,413,413,413,0
|
|
20231208,184400,267377462,413,413,413,413,0
|
|
20231208,184300,267377462,413,413,413,413,0
|
|
20231208,184200,267377462,413,413,413,413,0
|
|
20231208,184100,267377462,413,413,413,413,0
|
|
20231208,184000,267377462,413,413,413,413,0
|
|
20231208,183900,267377462,413,413,413,413,0
|
|
20231208,183800,267377462,413,413,413,413,0
|
|
20231208,183700,267377462,413,413,413,413,0
|
|
20231208,183600,267377462,413,413,413,413,0
|
|
20231208,183500,267377462,413,413,413,413,0
|
|
20231208,183400,267377462,413,413,413,413,0
|
|
20231208,183300,267377462,413,413,413,413,0
|
|
20231208,183200,267377462,413,413,413,413,0
|
|
20231208,183100,267377462,413,413,413,413,0
|
|
20231208,183000,267377462,413,413,413,413,0
|
|
20231208,182900,267377462,413,413,413,413,0
|
|
20231208,182800,267377462,413,413,413,413,0
|
|
20231208,182700,267377462,413,413,413,413,0
|
|
20231208,182600,267377462,413,413,413,413,0
|
|
20231208,182500,267377462,413,413,413,413,0
|
|
20231208,182400,267377462,413,413,413,413,0
|
|
20231208,182300,267377462,413,413,413,413,0
|
|
20231208,182200,267377462,413,413,413,413,0
|
|
20231208,182100,267377462,413,413,413,413,0
|
|
20231208,182000,267377462,413,413,413,413,2620
|
|
20231208,181900,267377462,413,413,413,413,0
|
|
20231208,181800,267377462,413,413,413,413,0
|
|
20231208,181700,267377462,413,413,413,413,0
|
|
20231208,181600,267377462,413,413,413,413,0
|
|
20231208,181500,267377462,413,413,413,413,0
|
|
20231208,181400,267377462,413,413,413,413,0
|
|
20231208,181300,267377462,413,413,413,413,0
|
|
20231208,181200,267377462,413,413,413,413,0
|
|
20231208,181100,267377462,413,413,413,413,0
|
|
20231208,181000,267377462,413,413,413,413,0
|
|
20231208,180900,267377462,413,413,413,413,0
|
|
20231208,180800,267377462,413,413,413,413,0
|
|
20231208,180700,267377462,413,413,413,413,0
|
|
20231208,180600,267377462,413,413,413,413,0
|
|
20231208,180500,267377462,413,413,413,413,0
|
|
20231208,180400,267377462,413,413,413,413,0
|
|
20231208,180300,267377462,413,413,413,413,0
|
|
20231208,180200,267377462,413,413,413,413,0
|
|
20231208,180100,267377462,413,413,413,413,0
|
|
20231208,180000,267377462,413,413,413,413,0
|
|
20231208,175900,267377462,413,413,413,413,0
|
|
20231208,175800,267377462,413,413,413,413,0
|
|
20231208,175700,267377462,413,413,413,413,0
|
|
20231208,175600,267377462,413,413,413,413,0
|
|
20231208,175500,267377462,413,413,413,413,0
|
|
20231208,175400,267377462,413,413,413,413,0
|
|
20231208,175300,267377462,413,413,413,413,0
|
|
20231208,175200,267377462,413,413,413,413,0
|
|
20231208,175100,267377462,413,413,413,413,0
|
|
20231208,175000,267377462,413,413,413,413,2620
|
|
20231208,174900,267377462,413,413,413,413,0
|
|
20231208,174800,267377462,413,413,413,413,0
|
|
20231208,174700,267377462,413,413,413,413,0
|
|
20231208,174600,267377462,413,413,413,413,0
|
|
20231208,174500,267377462,413,413,413,413,0
|
|
20231208,174400,267377462,413,413,413,413,0
|
|
20231208,174300,267377462,413,413,413,413,0
|
|
20231208,174200,267377462,413,413,413,413,0
|
|
20231208,174100,267377462,413,413,413,413,0
|
|
20231208,174000,267377462,413,413,413,413,0
|
|
20231208,173900,267377462,413,413,413,413,0
|
|
20231208,173800,267377462,413,413,413,413,0
|
|
20231208,173700,267377462,413,413,413,413,0
|
|
20231208,173600,267377462,413,413,413,413,0
|
|
20231208,173500,267377462,413,413,413,413,0
|
|
20231208,173400,267377462,413,413,413,413,0
|
|
20231208,173300,267377462,413,413,413,413,0
|
|
20231208,173200,267377462,413,413,413,413,0
|
|
20231208,173100,267377462,413,413,413,413,0
|
|
20231208,173000,267377462,413,413,413,413,0
|
|
20231208,172900,267377462,413,413,413,413,0
|
|
20231208,172800,267377462,413,413,413,413,0
|
|
20231208,172700,267377462,413,413,413,413,0
|
|
20231208,172600,267377462,413,413,413,413,0
|
|
20231208,172500,267377462,413,413,413,413,0
|
|
20231208,172400,267377462,413,413,413,413,0
|
|
20231208,172300,267377462,413,413,413,413,0
|
|
20231208,172200,267377462,413,413,413,413,0
|
|
20231208,172100,267377462,413,413,413,413,0
|
|
20231208,172000,267377462,413,413,413,413,2620
|
|
20231208,171900,267377462,413,413,413,413,0
|
|
20231208,171800,267377462,413,413,413,413,0
|
|
20231208,171700,267377462,413,413,413,413,0
|
|
20231208,171600,267377462,413,413,413,413,0
|
|
20231208,171500,267377462,413,413,413,413,0
|
|
20231208,171400,267377462,413,413,413,413,0
|
|
20231208,171300,267377462,413,413,413,413,0
|
|
20231208,171200,267377462,413,413,413,413,0
|
|
20231208,171100,267377462,413,413,413,413,0
|
|
20231208,171000,267377462,413,413,413,413,0
|
|
20231208,170900,267377462,413,413,413,413,0
|
|
20231208,170800,267377462,413,413,413,413,0
|
|
20231208,170700,267377462,413,413,413,413,0
|
|
20231208,170600,267377462,413,413,413,413,0
|
|
20231208,170500,267377462,413,413,413,413,0
|
|
20231208,170400,267377462,413,413,413,413,0
|
|
20231208,170300,267377462,413,413,413,413,0
|
|
20231208,170200,267377462,413,413,413,413,0
|
|
20231208,170100,267377462,413,413,413,413,0
|
|
20231208,170000,267377462,413,413,413,413,0
|
|
20231208,165900,267377462,413,413,413,413,0
|
|
20231208,165800,267377462,413,413,413,413,0
|
|
20231208,165700,267377462,413,413,413,413,0
|
|
20231208,165600,267377462,413,413,413,413,0
|
|
20231208,165500,267377462,413,413,413,413,0
|
|
20231208,165400,267377462,413,413,413,413,0
|
|
20231208,165300,267377462,413,413,413,413,0
|
|
20231208,165200,267377462,413,413,413,413,0
|
|
20231208,165100,267377462,413,413,413,413,0
|
|
20231208,165000,267377462,413,413,413,413,2620
|
|
20231208,164900,267377462,413,413,413,413,0
|
|
20231208,164800,267377462,413,413,413,413,0
|
|
20231208,164700,267377462,413,413,413,413,0
|
|
20231208,164600,267377462,413,413,413,413,0
|
|
20231208,164500,267377462,413,413,413,413,0
|
|
20231208,164400,267377462,413,413,413,413,0
|
|
20231208,164300,267377462,413,413,413,413,0
|
|
20231208,164200,267377462,413,413,413,413,0
|
|
20231208,164100,267377462,413,413,413,413,0
|
|
20231208,164000,267377462,413,413,413,413,0
|
|
20231208,163900,267377462,413,413,413,413,0
|
|
20231208,163800,267377462,413,413,413,413,0
|
|
20231208,163700,267377462,413,413,413,413,0
|
|
20231208,163600,267377462,413,413,413,413,0
|
|
20231208,163500,267377462,413,413,413,413,0
|
|
20231208,163400,267377462,413,413,413,413,0
|
|
20231208,163300,267377462,413,413,413,413,0
|
|
20231208,163200,267377462,413,413,413,413,0
|
|
20231208,163100,267377462,413,413,413,413,0
|
|
20231208,163000,267377462,413,413,413,413,0
|
|
20231208,162900,267377462,413,413,413,413,0
|
|
20231208,162800,267377462,413,413,413,413,0
|
|
20231208,162700,267377462,413,413,413,413,0
|
|
20231208,162600,267377462,413,413,413,413,0
|
|
20231208,162500,267377462,413,413,413,413,0
|
|
20231208,162400,267377462,413,413,413,413,0
|
|
20231208,162300,267377462,413,413,413,413,0
|
|
20231208,162200,267377462,413,413,413,413,0
|
|
20231208,162100,267377462,413,413,413,413,0
|
|
20231208,162000,267377462,413,413,413,413,2620
|
|
20231208,161900,267377462,413,413,413,413,0
|
|
20231208,161800,267377462,413,413,413,413,0
|
|
20231208,161700,267377462,413,413,413,413,0
|
|
20231208,161600,267377462,413,413,413,413,0
|
|
20231208,161500,267377462,413,413,413,413,0
|
|
20231208,161400,267377462,413,413,413,413,0
|
|
20231208,161300,267377462,413,413,413,413,0
|
|
20231208,161200,267377462,413,413,413,413,0
|
|
20231208,161100,267377462,413,413,413,413,0
|
|
20231208,161000,267377462,413,413,413,413,0
|
|
20231208,160900,267377462,413,413,413,413,0
|
|
20231208,160800,267377462,413,413,413,413,0
|
|
20231208,160700,267377462,413,413,413,413,0
|
|
20231208,160600,267377462,413,413,413,413,0
|
|
20231208,160500,267377462,413,413,413,413,0
|
|
20231208,160400,267377462,413,413,413,413,0
|
|
20231208,160300,267377462,413,413,413,413,0
|
|
20231208,160200,267377462,413,413,413,413,0
|
|
20231208,160100,267377462,413,413,413,413,0
|
|
20231208,160000,267377462,413,413,413,413,0
|
|
20231208,155900,267377462,413,413,413,413,0
|
|
20231208,155800,267377462,413,413,413,413,0
|
|
20231208,155700,267377462,413,413,413,413,0
|
|
20231208,155600,267377462,413,413,413,413,0
|
|
20231208,155500,267377462,413,413,413,413,0
|
|
20231208,155400,267377462,413,413,413,413,0
|
|
20231208,155300,267377462,413,413,413,413,0
|
|
20231208,155200,267377462,413,413,413,413,0
|
|
20231208,155100,267377462,413,413,413,413,0
|
|
20231208,155000,267377462,413,413,413,413,2620
|
|
20231208,154900,267377462,413,413,413,413,0
|
|
20231208,154800,267377462,413,413,413,413,0
|
|
20231208,154700,267377462,413,413,413,413,0
|
|
20231208,154600,267377462,413,413,413,413,0
|
|
20231208,154500,267377462,413,413,413,413,0
|
|
20231208,154400,267377462,413,413,413,413,0
|
|
20231208,154300,267377462,413,413,413,413,0
|
|
20231208,154200,267377462,413,413,413,413,0
|
|
20231208,154100,267377462,413,413,413,413,0
|
|
20231208,154000,267377462,413,413,413,413,0
|
|
20231208,153900,267377462,413,413,413,413,0
|
|
20231208,153800,267377462,413,413,413,413,0
|
|
20231208,153700,267377462,413,413,413,413,0
|
|
20231208,153600,267377462,413,413,413,413,0
|
|
20231208,153500,267377462,413,413,413,413,0
|
|
20231208,153400,267377462,413,413,413,413,0
|
|
20231208,153300,267377462,413,413,413,413,0
|
|
20231208,153200,267377462,413,413,413,413,0
|
|
20231208,153100,267377462,413,413,413,413,0
|
|
20231208,153000,267377462,413,413,413,413,2620
|
|
20231208,152900,266295402,413,413,413,413,0
|
|
20231208,152800,266295402,413,413,413,413,0
|
|
20231208,152700,266295402,413,413,413,413,0
|
|
20231208,152600,266295402,413,413,413,413,0
|
|
20231208,152500,266295402,413,413,413,413,0
|
|
20231208,152400,266295402,413,413,413,413,0
|
|
20231208,152300,266295402,413,413,413,413,0
|
|
20231208,152200,266295402,413,413,413,413,0
|
|
20231208,152100,266295402,413,413,413,413,0
|
|
20231208,152000,266295402,413,413,413,413,0
|
|
20231208,151900,266295402,413,413,413,412,777
|
|
20231208,151800,265974731,412,412,413,412,74
|
|
20231208,151700,265944230,411,412,413,411,324
|
|
20231208,151600,265810643,413,412,413,412,176
|
|
20231208,151500,265738128,413,413,413,411,11
|
|
20231208,151400,265733587,413,412,413,411,1110
|
|
20231208,151300,265276251,412,413,413,411,1832
|
|
20231208,151200,264519638,413,412,413,412,638
|
|
20231208,151100,264256317,413,411,413,411,318
|
|
20231208,151000,264124985,413,412,413,411,49
|
|
20231208,150900,264104793,413,412,413,412,79
|
|
20231208,150800,264072169,413,412,413,411,11003
|
|
20231208,150700,259532212,412,410,412,410,1647
|
|
20231208,150600,258855255,410,411,411,410,3655
|
|
20231208,150500,257356683,411,411,411,411,12
|
|
20231208,150400,257351751,410,411,411,410,32
|
|
20231208,150300,257338601,411,411,411,411,237
|
|
20231208,150200,257241194,410,410,410,410,71
|
|
20231208,150100,257212084,410,411,411,410,1222
|
|
20231208,150000,256711061,411,411,411,411,50
|
|
20231208,145900,256690511,412,412,412,411,4
|
|
20231208,145800,256688864,411,411,411,411,6
|
|
20231208,145700,256686398,411,411,411,411,1200
|
|
20231208,145600,256193198,410,410,410,410,1
|
|
20231208,145500,256192788,411,410,411,410,5
|
|
20231208,145400,256190736,410,411,411,410,51
|
|
20231208,145300,256169776,411,410,411,410,2
|
|
20231208,145200,256168955,412,412,412,410,4
|
|
20231208,145100,256167309,412,410,412,410,44
|
|
20231208,145000,256149225,411,410,411,410,1038
|
|
20231208,144900,255723592,411,412,412,411,18
|
|
20231208,144800,255716192,410,412,412,410,2
|
|
20231208,144700,255715370,412,410,412,410,3496
|
|
20231208,144600,254278719,410,410,410,410,2
|
|
20231208,144500,254277899,411,412,412,411,1219
|
|
20231208,144400,253776888,412,411,412,411,6638
|
|
20231208,144300,251048668,412,412,412,412,2
|
|
20231208,144200,251047844,411,412,412,411,3
|
|
20231208,144100,251046609,411,411,411,411,1728
|
|
20231208,144000,250336401,412,412,412,412,3
|
|
20231208,143900,250335165,412,412,412,412,0
|
|
20231208,143800,250335165,412,412,412,412,0
|
|
20231208,143700,250335165,412,411,412,411,3
|
|
20231208,143600,250333931,412,412,412,412,4
|
|
20231208,143500,250332283,412,412,412,412,26
|
|
20231208,143400,250321571,412,412,412,412,1
|
|
20231208,143300,250321159,412,412,412,412,0
|
|
20231208,143200,250321159,412,412,412,412,1
|
|
20231208,143100,250320747,412,412,412,412,0
|
|
20231208,143000,250320747,412,412,412,412,11
|
|
20231208,142900,250316215,412,412,412,412,321
|
|
20231208,142800,250183963,412,412,412,411,8
|
|
20231208,142700,250180673,411,411,411,411,1116
|
|
20231208,142600,249721997,411,411,411,411,58
|
|
20231208,142500,249698159,411,411,411,411,122
|
|
20231208,142400,249648017,411,411,411,411,0
|
|
20231208,142300,249648017,411,411,411,411,12
|
|
20231208,142200,249643085,411,411,411,411,29
|
|
20231208,142100,249631166,411,411,411,411,952
|
|
20231208,142000,249239894,412,411,412,411,2857
|
|
20231208,141900,248065665,411,411,411,411,705
|
|
20231208,141800,247775910,411,411,411,411,500
|
|
20231208,141700,247570410,411,411,411,411,8
|
|
20231208,141600,247567122,411,411,411,411,0
|
|
20231208,141500,247567122,411,411,411,411,0
|
|
20231208,141400,247567122,411,411,411,411,3
|
|
20231208,141300,247565889,411,411,411,411,0
|
|
20231208,141200,247565889,411,411,411,411,19
|
|
20231208,141100,247558080,410,410,410,410,1
|
|
20231208,141000,247557670,411,410,411,410,101
|
|
20231208,140900,247516259,410,410,410,410,770
|
|
20231208,140800,247200559,409,409,409,409,0
|
|
20231208,140700,247200559,409,409,409,409,500
|
|
20231208,140600,246996059,411,411,411,411,0
|
|
20231208,140500,246996059,411,411,411,411,0
|
|
20231208,140400,246996059,411,411,411,411,0
|
|
20231208,140300,246996059,411,411,411,411,25
|
|
20231208,140200,246985784,411,411,411,411,0
|
|
20231208,140100,246985784,411,411,411,411,0
|
|
20231208,140000,246985784,411,410,411,408,10001
|
|
20231208,135900,242905261,411,411,411,411,6
|
|
20231208,135800,242902795,411,411,411,411,10
|
|
20231208,135700,242898685,411,411,411,411,0
|
|
20231208,135600,242898685,411,411,411,411,0
|
|
20231208,135500,242898685,411,410,411,410,1328
|
|
20231208,135400,242354204,410,410,410,410,38
|
|
20231208,135300,242338624,410,410,410,410,0
|
|
20231208,135200,242338624,410,410,410,410,0
|
|
20231208,135100,242338624,410,410,410,410,260
|
|
20231208,135000,242232024,410,410,410,410,0
|
|
20231208,134900,242232024,410,410,410,410,0
|
|
20231208,134800,242232024,410,410,410,410,0
|
|
20231208,134700,242232024,410,410,410,410,1
|
|
20231208,134600,242231614,408,408,408,408,0
|
|
20231208,134500,242231614,408,411,411,408,54
|
|
20231208,134400,242209432,408,410,410,408,71
|
|
20231208,134300,242180379,411,411,411,411,0
|
|
20231208,134200,242180379,411,411,411,411,3
|
|
20231208,134100,242179146,410,410,410,410,0
|
|
20231208,134000,242179146,410,410,410,410,124
|
|
20231208,133900,242128306,410,410,410,410,0
|
|
20231208,133800,242128306,410,410,410,410,3
|
|
20231208,133700,242127076,410,410,410,410,1
|
|
20231208,133600,242126666,409,409,409,409,3000
|
|
20231208,133500,240899666,410,410,410,410,2953
|
|
20231208,133400,239688936,410,410,410,410,50
|
|
20231208,133300,239668436,411,411,411,411,0
|
|
20231208,133200,239668436,411,411,411,411,0
|
|
20231208,133100,239668436,411,411,411,411,5
|
|
20231208,133000,239666381,412,412,412,412,0
|
|
20231208,132900,239666381,412,412,412,412,0
|
|
20231208,132800,239666381,412,412,412,412,29
|
|
20231208,132700,239654433,412,412,412,412,10
|
|
20231208,132600,239650313,412,412,412,412,0
|
|
20231208,132500,239650313,412,412,412,412,4
|
|
20231208,132400,239648665,412,412,412,412,0
|
|
20231208,132300,239648665,412,412,412,412,0
|
|
20231208,132200,239648665,412,412,412,412,0
|
|
20231208,132100,239648665,412,412,412,412,143
|
|
20231208,132000,239589749,412,412,412,412,0
|
|
20231208,131900,239589749,412,412,412,412,1
|
|
20231208,131800,239589337,408,408,408,408,0
|
|
20231208,131700,239589337,408,411,411,408,1298
|
|
20231208,131600,239055872,410,409,410,409,16997
|
|
20231208,131500,232087678,410,410,410,410,3
|
|
20231208,131400,232086448,410,409,410,409,1871
|
|
20231208,131300,231320209,409,409,409,409,17474
|
|
20231208,131200,224173343,409,409,409,409,528
|
|
20231208,131100,223957391,410,410,410,410,1
|
|
20231208,131000,223956981,409,409,409,409,0
|
|
20231208,130900,223956981,409,410,410,409,92
|
|
20231208,130800,223919329,409,410,410,409,3208
|
|
20231208,130700,222607057,409,409,409,409,0
|
|
20231208,130600,222607057,409,409,409,409,68
|
|
20231208,130500,222579245,409,409,410,409,640
|
|
20231208,130400,222317484,410,410,410,410,0
|
|
20231208,130300,222317484,410,410,410,410,0
|
|
20231208,130200,222317484,410,409,410,409,21
|
|
20231208,130100,222308891,410,409,410,409,70
|
|
20231208,130000,222280259,409,409,409,409,0
|
|
20231208,125900,222280259,409,409,409,409,8
|
|
20231208,125800,222276987,409,409,409,409,3700
|
|
20231208,125700,220763687,409,409,409,409,50
|
|
20231208,125600,220743237,409,409,409,409,68
|
|
20231208,125500,220715425,409,410,410,409,13
|
|
20231208,125400,220710103,409,409,409,409,70
|
|
20231208,125300,220681473,409,409,409,409,8
|
|
20231208,125200,220678201,409,409,409,409,71
|
|
20231208,125100,220649162,410,409,410,409,16
|
|
20231208,125000,220642613,409,409,409,409,1658
|
|
20231208,124900,219964491,410,410,410,410,0
|
|
20231208,124800,219964491,410,410,410,410,4
|
|
20231208,124700,219962851,409,409,409,409,0
|
|
20231208,124600,219962851,409,409,409,409,68
|
|
20231208,124500,219935039,409,409,409,409,8
|
|
20231208,124400,219931767,409,409,409,409,503
|
|
20231208,124300,219726040,409,410,410,409,109
|
|
20231208,124200,219681458,409,409,409,409,72
|
|
20231208,124100,219652010,409,409,410,409,1886
|
|
20231208,124000,218880514,410,409,410,409,60
|
|
20231208,123900,218855973,410,410,410,410,1
|
|
20231208,123800,218855563,409,410,410,409,6
|
|
20231208,123700,218853105,409,409,409,409,8
|
|
20231208,123600,218849833,410,410,410,410,270
|
|
20231208,123500,218739133,410,409,410,409,51
|
|
20231208,123400,218718273,409,409,409,409,108
|
|
20231208,123300,218674101,409,409,409,409,51
|
|
20231208,123200,218653242,409,410,410,409,285
|
|
20231208,123100,218536444,409,410,410,409,33
|
|
20231208,123000,218522922,410,410,410,409,139
|
|
20231208,122900,218465982,410,410,410,410,134
|
|
20231208,122800,218411042,409,409,409,409,53
|
|
20231208,122700,218389365,409,409,409,409,8
|
|
20231208,122600,218386093,409,410,410,409,24
|
|
20231208,122500,218376256,410,409,410,409,231
|
|
20231208,122400,218281774,409,409,409,409,0
|
|
20231208,122300,218281774,409,409,409,409,0
|
|
20231208,122200,218281774,409,410,410,409,4
|
|
20231208,122100,218280136,409,410,410,409,3
|
|
20231208,122000,218278908,410,410,410,410,1
|
|
20231208,121900,218278498,409,410,410,409,5
|
|
20231208,121800,218276449,409,409,409,409,0
|
|
20231208,121700,218276449,409,410,410,409,259
|
|
20231208,121600,218170260,409,410,410,409,21
|
|
20231208,121500,218161670,409,410,410,409,11
|
|
20231208,121400,218157162,410,410,410,410,21
|
|
20231208,121300,218148552,409,409,409,409,2
|
|
20231208,121200,218147734,410,410,410,410,142
|
|
20231208,121100,218089514,409,409,409,409,0
|
|
20231208,121000,218089514,409,409,409,409,0
|
|
20231208,120900,218089514,409,409,409,409,0
|
|
20231208,120800,218089514,409,410,410,409,6
|
|
20231208,120700,218087056,409,410,410,409,5
|
|
20231208,120600,218085008,409,410,410,409,6
|
|
20231208,120500,218082551,409,409,409,409,0
|
|
20231208,120400,218082551,409,410,410,409,21
|
|
20231208,120300,218073960,409,410,410,409,16
|
|
20231208,120200,218067413,409,411,411,409,221
|
|
20231208,120100,217977021,409,410,411,409,1899
|
|
20231208,120000,217198433,410,411,411,410,35
|
|
20231208,115900,217184082,411,411,411,411,1
|
|
20231208,115800,217183671,411,411,411,411,0
|
|
20231208,115700,217183671,411,411,411,411,0
|
|
20231208,115600,217183671,411,411,411,411,0
|
|
20231208,115500,217183671,411,411,411,411,1484
|
|
20231208,115400,216573747,410,410,410,410,18
|
|
20231208,115300,216566367,410,409,410,409,97
|
|
20231208,115200,216526601,410,409,410,409,1970
|
|
20231208,115100,215718906,409,410,410,409,5631
|
|
20231208,115000,213414526,410,410,410,410,0
|
|
20231208,114900,213414526,410,410,411,410,1595
|
|
20231208,114800,212760526,411,411,411,411,2
|
|
20231208,114700,212759704,410,411,411,410,4
|
|
20231208,114600,212758062,410,411,411,410,22
|
|
20231208,114500,212749023,410,411,411,410,4
|
|
20231208,114400,212747381,410,411,411,410,4
|
|
20231208,114300,212745739,410,410,410,410,4
|
|
20231208,114200,212744099,411,410,411,410,6
|
|
20231208,114100,212741635,411,410,411,410,4
|
|
20231208,114000,212739993,411,411,411,410,6
|
|
20231208,113900,212737529,410,410,411,410,975
|
|
20231208,113800,212337776,410,411,411,410,4
|
|
20231208,113700,212336134,410,410,410,410,2
|
|
20231208,113600,212335314,412,410,412,410,679
|
|
20231208,113500,212055570,412,412,412,410,9
|
|
20231208,113400,212051872,410,412,412,410,86
|
|
20231208,113300,212016452,411,412,412,411,6
|
|
20231208,113200,212013981,410,410,410,410,207
|
|
20231208,113100,211929111,412,411,412,411,16
|
|
20231208,113000,211922534,411,411,411,411,0
|
|
20231208,112900,211922534,411,412,412,411,108
|
|
20231208,112800,211878143,412,412,412,412,0
|
|
20231208,112700,211878143,412,412,412,412,1
|
|
20231208,112600,211877731,411,411,411,411,205
|
|
20231208,112500,211793476,412,412,412,412,9
|
|
20231208,112400,211789768,412,411,412,410,268
|
|
20231208,112300,211679875,412,411,412,411,1010
|
|
20231208,112200,211263765,412,412,412,412,28
|
|
20231208,112100,211252229,412,412,412,412,10
|
|
20231208,112000,211248109,411,411,411,411,192
|
|
20231208,111900,211169197,410,410,410,410,0
|
|
20231208,111800,211169197,410,410,410,410,0
|
|
20231208,111700,211169197,410,410,410,410,0
|
|
20231208,111600,211169197,410,410,410,410,10101
|
|
20231208,111500,207027787,410,410,410,410,5795
|
|
20231208,111400,204651837,410,410,410,410,35
|
|
20231208,111300,204637487,413,412,413,412,450
|
|
20231208,111200,204451819,411,411,412,411,12127
|
|
20231208,111100,199465663,410,410,410,410,93
|
|
20231208,111000,199427533,410,410,410,410,12586
|
|
20231208,110900,194267273,410,411,412,410,2713
|
|
20231208,110800,193153024,411,411,411,411,93
|
|
20231208,110700,193114801,410,410,410,410,46
|
|
20231208,110600,193095941,410,411,411,410,7637
|
|
20231208,110500,189964134,411,411,411,411,2014
|
|
20231208,110400,189136380,411,411,411,411,10
|
|
20231208,110300,189132270,411,412,412,411,2216
|
|
20231208,110200,188221471,413,413,413,413,11
|
|
20231208,110100,188216928,412,412,412,412,0
|
|
20231208,110000,188216928,412,412,412,412,2500
|
|
20231208,105900,187186928,412,412,412,412,1
|
|
20231208,105800,187186516,412,412,412,412,3911
|
|
20231208,105700,185575184,412,412,412,412,1950
|
|
20231208,105600,184771784,412,413,413,412,460
|
|
20231208,105500,184582254,412,412,412,412,0
|
|
20231208,105400,184582254,412,413,413,412,5040
|
|
20231208,105300,182505734,413,413,413,413,0
|
|
20231208,105200,182505734,413,413,413,413,0
|
|
20231208,105100,182505734,413,413,413,413,30
|
|
20231208,105000,182493344,413,413,413,413,2
|
|
20231208,104900,182492518,413,413,413,413,0
|
|
20231208,104800,182492518,413,413,413,413,6521
|
|
20231208,104700,179799345,413,413,413,413,452
|
|
20231208,104600,179612669,414,413,414,413,63
|
|
20231208,104500,179586649,413,413,413,413,8868
|
|
20231208,104400,175924165,413,413,413,413,9050
|
|
20231208,104300,172186515,414,414,414,414,18
|
|
20231208,104200,172179063,414,415,415,414,4393
|
|
20231208,104100,170356044,415,415,415,414,204
|
|
20231208,104000,170271385,415,415,415,414,6103
|
|
20231208,103900,167738641,415,414,415,414,3358
|
|
20231208,103800,166346717,415,415,415,415,1
|
|
20231208,103700,166346302,415,415,415,415,1
|
|
20231208,103600,166345887,414,414,415,414,1306
|
|
20231208,103500,165804196,415,414,415,413,557
|
|
20231208,103400,165573598,414,414,414,414,1304
|
|
20231208,103300,165033742,414,414,414,414,4000
|
|
20231208,103200,163377742,414,415,416,414,355
|
|
20231208,103100,163230713,415,415,415,414,2405
|
|
20231208,103000,162232987,416,417,417,415,337
|
|
20231208,102900,162092713,417,413,417,413,82195
|
|
20231208,102800,128025077,413,412,413,412,2686
|
|
20231208,102700,126917029,413,412,413,412,1106
|
|
20231208,102600,126460352,412,413,413,412,2254
|
|
20231208,102500,125529849,412,413,413,412,244
|
|
20231208,102400,125429308,413,413,413,412,5627
|
|
20231208,102300,123110357,413,412,413,412,8030
|
|
20231208,102200,119795485,412,412,412,412,9875
|
|
20231208,102100,115726985,410,411,411,410,30297
|
|
20231208,102000,103275418,411,411,411,410,503
|
|
20231208,101900,103068699,410,410,410,410,12396
|
|
20231208,101800,97986339,409,409,409,409,1
|
|
20231208,101700,97985930,410,410,410,410,67
|
|
20231208,101600,97958460,409,409,409,409,1726
|
|
20231208,101500,97252526,409,409,409,408,707
|
|
20231208,101400,96963869,409,409,409,409,2
|
|
20231208,101300,96963051,408,408,409,408,963
|
|
20231208,101200,96569345,409,409,409,409,1050
|
|
20231208,101100,96139895,408,408,408,408,1
|
|
20231208,101000,96139487,409,410,410,409,20
|
|
20231208,100900,96131306,408,408,408,408,401
|
|
20231208,100800,95967698,408,407,408,407,1748
|
|
20231208,100700,95254599,407,408,408,407,2
|
|
20231208,100600,95253784,407,408,408,407,2
|
|
20231208,100500,95252969,407,408,408,407,1002
|
|
20231208,100400,94845154,407,407,407,407,7
|
|
20231208,100300,94842305,408,407,408,407,418
|
|
20231208,100200,94671763,408,408,408,408,53
|
|
20231208,100100,94650139,409,408,409,408,115
|
|
20231208,100000,94603167,408,409,409,408,205
|
|
20231208,095900,94519526,409,409,409,409,205
|
|
20231208,095800,94435681,408,409,409,408,154
|
|
20231208,095700,94372699,408,409,409,408,4
|
|
20231208,095600,94371064,408,408,408,408,0
|
|
20231208,095500,94371064,408,408,408,408,1
|
|
20231208,095400,94370656,409,408,409,408,2008
|
|
20231208,095300,93549387,409,408,409,408,2
|
|
20231208,095200,93548570,409,408,409,408,3
|
|
20231208,095100,93547344,409,409,409,409,2
|
|
20231208,095000,93546526,408,409,409,408,2
|
|
20231208,094900,93545709,408,409,409,408,2
|
|
20231208,094800,93544892,407,409,409,407,2
|
|
20231208,094700,93544076,409,409,409,409,5
|
|
20231208,094600,93542031,407,409,409,407,5752
|
|
20231208,094500,91196561,408,409,409,408,214
|
|
20231208,094400,91109236,409,409,409,409,245
|
|
20231208,094300,91009031,409,409,409,409,2
|
|
20231208,094200,91008213,409,407,409,407,1062
|
|
20231208,094100,90573858,409,408,409,408,17478
|
|
20231208,094000,83429287,408,408,408,408,181
|
|
20231208,093900,83355439,408,408,408,408,225
|
|
20231208,093800,83263639,408,408,409,407,2073
|
|
20231208,093700,82417845,409,408,409,407,162
|
|
20231208,093600,82351751,408,408,408,407,1004
|
|
20231208,093500,81943120,408,407,408,407,13
|
|
20231208,093400,81937828,407,409,409,407,72
|
|
20231208,093300,81908481,409,409,409,408,285
|
|
20231208,093200,81791917,409,409,409,409,105
|
|
20231208,093100,81748972,409,409,409,409,321
|
|
20231208,093000,81617683,409,409,410,409,3160
|
|
20231208,092900,80325242,408,410,410,408,2128
|
|
20231208,092800,79452785,410,405,410,405,143162
|
|
20231208,092700,21122072,405,405,405,404,10529
|
|
20231208,092600,16857829,405,405,405,404,2301
|
|
20231208,092500,15926724,404,404,404,404,0
|
|
20231208,092400,15926724,404,404,404,404,3554
|
|
20231208,092300,14490908,404,404,404,404,19
|
|
20231208,092200,14483232,404,404,404,403,138
|
|
20231208,092100,14427484,404,404,404,404,321
|
|
20231208,092000,14297800,404,405,405,404,1204
|
|
20231208,091900,13811280,405,405,405,405,0
|
|
20231208,091800,13811280,405,405,405,405,11
|
|
20231208,091700,13806825,405,404,405,404,2
|
|
20231208,091600,13806016,405,405,405,405,501
|
|
20231208,091500,13603111,404,405,405,404,1187
|
|
20231208,091400,13123549,405,405,405,405,1
|
|
20231208,091300,13123144,405,406,406,402,10412
|
|
20231208,091200,8926746,406,405,406,404,4677
|
|
20231208,091100,7032562,405,405,405,405,326
|
|
20231208,091000,6900532,406,406,406,406,100
|
|
20231208,090900,6859932,405,406,406,405,1599
|
|
20231208,090800,6211828,406,406,406,406,44
|
|
20231208,090700,6193964,405,406,406,405,303
|
|
20231208,090600,6071248,406,405,406,405,2838
|
|
20231208,090500,4921847,405,404,405,404,1146
|
|
20231208,090400,4458027,404,406,406,404,903
|
|
20231208,090300,4093209,403,404,404,403,39
|
|
20231208,090200,4077456,404,404,404,404,1599
|
|
20231208,090100,3431460,406,406,406,404,84
|
|
20231208,090000,3397358,406,405,406,403,8403
|