652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194900,134868302,181,181,181,181,27968
|
|
20231206,194800,134868302,181,181,181,181,0
|
|
20231206,194700,134868302,181,181,181,181,0
|
|
20231206,194600,134868302,181,181,181,181,0
|
|
20231206,194500,134868302,181,181,181,181,0
|
|
20231206,194400,134868302,181,181,181,181,0
|
|
20231206,194300,134868302,181,181,181,181,0
|
|
20231206,194200,134868302,181,181,181,181,0
|
|
20231206,194100,134868302,181,181,181,181,0
|
|
20231206,194000,134868302,181,181,181,181,0
|
|
20231206,193900,134868302,181,181,181,181,0
|
|
20231206,193800,134868302,181,181,181,181,0
|
|
20231206,193700,134868302,181,181,181,181,0
|
|
20231206,193600,134868302,181,181,181,181,0
|
|
20231206,193500,134868302,181,181,181,181,0
|
|
20231206,193400,134868302,181,181,181,181,0
|
|
20231206,193300,134868302,181,181,181,181,0
|
|
20231206,193200,134868302,181,181,181,181,0
|
|
20231206,193100,134868302,181,181,181,181,0
|
|
20231206,193000,134868302,181,181,181,181,0
|
|
20231206,192900,134868302,181,181,181,181,0
|
|
20231206,192800,134868302,181,181,181,181,0
|
|
20231206,192700,134868302,181,181,181,181,0
|
|
20231206,192600,134868302,181,181,181,181,0
|
|
20231206,192500,134868302,181,181,181,181,0
|
|
20231206,192400,134868302,181,181,181,181,0
|
|
20231206,192300,134868302,181,181,181,181,0
|
|
20231206,192200,134868302,181,181,181,181,0
|
|
20231206,192100,134868302,181,181,181,181,0
|
|
20231206,192000,134868302,181,181,181,181,0
|
|
20231206,191900,134868302,181,181,181,181,27968
|
|
20231206,191800,134868302,181,181,181,181,0
|
|
20231206,191700,134868302,181,181,181,181,0
|
|
20231206,191600,134868302,181,181,181,181,0
|
|
20231206,191500,134868302,181,181,181,181,0
|
|
20231206,191400,134868302,181,181,181,181,0
|
|
20231206,191300,134868302,181,181,181,181,0
|
|
20231206,191200,134868302,181,181,181,181,0
|
|
20231206,191100,134868302,181,181,181,181,0
|
|
20231206,191000,134868302,181,181,181,181,0
|
|
20231206,190900,134868302,181,181,181,181,0
|
|
20231206,190800,134868302,181,181,181,181,0
|
|
20231206,190700,134868302,181,181,181,181,0
|
|
20231206,190600,134868302,181,181,181,181,0
|
|
20231206,190500,134868302,181,181,181,181,0
|
|
20231206,190400,134868302,181,181,181,181,0
|
|
20231206,190300,134868302,181,181,181,181,0
|
|
20231206,190200,134868302,181,181,181,181,0
|
|
20231206,190100,134868302,181,181,181,181,0
|
|
20231206,190000,134868302,181,181,181,181,0
|
|
20231206,185900,134868302,181,181,181,181,0
|
|
20231206,185800,134868302,181,181,181,181,0
|
|
20231206,185700,134868302,181,181,181,181,0
|
|
20231206,185600,134868302,181,181,181,181,0
|
|
20231206,185500,134868302,181,181,181,181,0
|
|
20231206,185400,134868302,181,181,181,181,0
|
|
20231206,185300,134868302,181,181,181,181,0
|
|
20231206,185200,134868302,181,181,181,181,0
|
|
20231206,185100,134868302,181,181,181,181,0
|
|
20231206,185000,134868302,181,181,181,181,0
|
|
20231206,184900,134868302,181,181,181,181,27968
|
|
20231206,184800,134868302,181,181,181,181,0
|
|
20231206,184700,134868302,181,181,181,181,0
|
|
20231206,184600,134868302,181,181,181,181,0
|
|
20231206,184500,134868302,181,181,181,181,0
|
|
20231206,184400,134868302,181,181,181,181,0
|
|
20231206,184300,134868302,181,181,181,181,0
|
|
20231206,184200,134868302,181,181,181,181,0
|
|
20231206,184100,134868302,181,181,181,181,0
|
|
20231206,184000,134868302,181,181,181,181,0
|
|
20231206,183900,134868302,181,181,181,181,0
|
|
20231206,183800,134868302,181,181,181,181,0
|
|
20231206,183700,134868302,181,181,181,181,0
|
|
20231206,183600,134868302,181,181,181,181,0
|
|
20231206,183500,134868302,181,181,181,181,0
|
|
20231206,183400,134868302,181,181,181,181,0
|
|
20231206,183300,134868302,181,181,181,181,0
|
|
20231206,183200,134868302,181,181,181,181,0
|
|
20231206,183100,134868302,181,181,181,181,0
|
|
20231206,183000,134868302,181,181,181,181,0
|
|
20231206,182900,134868302,181,181,181,181,0
|
|
20231206,182800,134868302,181,181,181,181,0
|
|
20231206,182700,134868302,181,181,181,181,0
|
|
20231206,182600,134868302,181,181,181,181,0
|
|
20231206,182500,134868302,181,181,181,181,0
|
|
20231206,182400,134868302,181,181,181,181,0
|
|
20231206,182300,134868302,181,181,181,181,0
|
|
20231206,182200,134868302,181,181,181,181,0
|
|
20231206,182100,134868302,181,181,181,181,0
|
|
20231206,182000,134868302,181,181,181,181,0
|
|
20231206,181900,134868302,181,181,181,181,27968
|
|
20231206,181800,134868302,181,181,181,181,0
|
|
20231206,181700,134868302,181,181,181,181,0
|
|
20231206,181600,134868302,181,181,181,181,0
|
|
20231206,181500,134868302,181,181,181,181,0
|
|
20231206,181400,134868302,181,181,181,181,0
|
|
20231206,181300,134868302,181,181,181,181,0
|
|
20231206,181200,134868302,181,181,181,181,0
|
|
20231206,181100,134868302,181,181,181,181,0
|
|
20231206,181000,134868302,181,181,181,181,0
|
|
20231206,180900,134868302,181,181,181,181,0
|
|
20231206,180800,134868302,181,181,181,181,0
|
|
20231206,180700,134868302,181,181,181,181,0
|
|
20231206,180600,134868302,181,181,181,181,0
|
|
20231206,180500,134868302,181,181,181,181,0
|
|
20231206,180400,134868302,181,181,181,181,0
|
|
20231206,180300,134868302,181,181,181,181,0
|
|
20231206,180200,134868302,181,181,181,181,0
|
|
20231206,180100,134868302,181,181,181,181,0
|
|
20231206,180000,134868302,181,181,181,181,0
|
|
20231206,175900,134868302,181,181,181,181,0
|
|
20231206,175800,134868302,181,181,181,181,0
|
|
20231206,175700,134868302,181,181,181,181,0
|
|
20231206,175600,134868302,181,181,181,181,0
|
|
20231206,175500,134868302,181,181,181,181,0
|
|
20231206,175400,134868302,181,181,181,181,0
|
|
20231206,175300,134868302,181,181,181,181,0
|
|
20231206,175200,134868302,181,181,181,181,0
|
|
20231206,175100,134868302,181,181,181,181,0
|
|
20231206,175000,134868302,181,181,181,181,0
|
|
20231206,174900,134868302,181,181,181,181,27968
|
|
20231206,174800,134868302,181,181,181,181,0
|
|
20231206,174700,134868302,181,181,181,181,0
|
|
20231206,174600,134868302,181,181,181,181,0
|
|
20231206,174500,134868302,181,181,181,181,0
|
|
20231206,174400,134868302,181,181,181,181,0
|
|
20231206,174300,134868302,181,181,181,181,0
|
|
20231206,174200,134868302,181,181,181,181,0
|
|
20231206,174100,134868302,181,181,181,181,0
|
|
20231206,174000,134868302,181,181,181,181,0
|
|
20231206,173900,134868302,181,181,181,181,0
|
|
20231206,173800,134868302,181,181,181,181,0
|
|
20231206,173700,134868302,181,181,181,181,0
|
|
20231206,173600,134868302,181,181,181,181,0
|
|
20231206,173500,134868302,181,181,181,181,0
|
|
20231206,173400,134868302,181,181,181,181,0
|
|
20231206,173300,134868302,181,181,181,181,0
|
|
20231206,173200,134868302,181,181,181,181,0
|
|
20231206,173100,134868302,181,181,181,181,0
|
|
20231206,173000,134868302,181,181,181,181,0
|
|
20231206,172900,134868302,181,181,181,181,0
|
|
20231206,172800,134868302,181,181,181,181,0
|
|
20231206,172700,134868302,181,181,181,181,0
|
|
20231206,172600,134868302,181,181,181,181,0
|
|
20231206,172500,134868302,181,181,181,181,0
|
|
20231206,172400,134868302,181,181,181,181,0
|
|
20231206,172300,134868302,181,181,181,181,0
|
|
20231206,172200,134868302,181,181,181,181,0
|
|
20231206,172100,134868302,181,181,181,181,0
|
|
20231206,172000,134868302,181,181,181,181,0
|
|
20231206,171900,134868302,181,181,181,181,27968
|
|
20231206,171800,134868302,181,181,181,181,0
|
|
20231206,171700,134868302,181,181,181,181,0
|
|
20231206,171600,134868302,181,181,181,181,0
|
|
20231206,171500,134868302,181,181,181,181,0
|
|
20231206,171400,134868302,181,181,181,181,0
|
|
20231206,171300,134868302,181,181,181,181,0
|
|
20231206,171200,134868302,181,181,181,181,0
|
|
20231206,171100,134868302,181,181,181,181,0
|
|
20231206,171000,134868302,181,181,181,181,0
|
|
20231206,170900,134868302,181,181,181,181,0
|
|
20231206,170800,134868302,181,181,181,181,0
|
|
20231206,170700,134868302,181,181,181,181,0
|
|
20231206,170600,134868302,181,181,181,181,0
|
|
20231206,170500,134868302,181,181,181,181,0
|
|
20231206,170400,134868302,181,181,181,181,0
|
|
20231206,170300,134868302,181,181,181,181,0
|
|
20231206,170200,134868302,181,181,181,181,0
|
|
20231206,170100,134868302,181,181,181,181,0
|
|
20231206,170000,134868302,181,181,181,181,0
|
|
20231206,165900,134868302,181,181,181,181,0
|
|
20231206,165800,134868302,181,181,181,181,0
|
|
20231206,165700,134868302,181,181,181,181,0
|
|
20231206,165600,134868302,181,181,181,181,0
|
|
20231206,165500,134868302,181,181,181,181,0
|
|
20231206,165400,134868302,181,181,181,181,0
|
|
20231206,165300,134868302,181,181,181,181,0
|
|
20231206,165200,134868302,181,181,181,181,0
|
|
20231206,165100,134868302,181,181,181,181,0
|
|
20231206,165000,134868302,181,181,181,181,0
|
|
20231206,164900,134868302,181,181,181,181,27968
|
|
20231206,164800,134868302,181,181,181,181,0
|
|
20231206,164700,134868302,181,181,181,181,0
|
|
20231206,164600,134868302,181,181,181,181,0
|
|
20231206,164500,134868302,181,181,181,181,0
|
|
20231206,164400,134868302,181,181,181,181,0
|
|
20231206,164300,134868302,181,181,181,181,0
|
|
20231206,164200,134868302,181,181,181,181,0
|
|
20231206,164100,134868302,181,181,181,181,0
|
|
20231206,164000,134868302,181,181,181,181,0
|
|
20231206,163900,134868302,181,181,181,181,0
|
|
20231206,163800,134868302,181,181,181,181,0
|
|
20231206,163700,134868302,181,181,181,181,0
|
|
20231206,163600,134868302,181,181,181,181,0
|
|
20231206,163500,134868302,181,181,181,181,0
|
|
20231206,163400,134868302,181,181,181,181,0
|
|
20231206,163300,134868302,181,181,181,181,0
|
|
20231206,163200,134868302,181,181,181,181,0
|
|
20231206,163100,134868302,181,181,181,181,0
|
|
20231206,163000,134868302,181,181,181,181,0
|
|
20231206,162900,134868302,181,181,181,181,0
|
|
20231206,162800,134868302,181,181,181,181,0
|
|
20231206,162700,134868302,181,181,181,181,0
|
|
20231206,162600,134868302,181,181,181,181,0
|
|
20231206,162500,134868302,181,181,181,181,0
|
|
20231206,162400,134868302,181,181,181,181,0
|
|
20231206,162300,134868302,181,181,181,181,0
|
|
20231206,162200,134868302,181,181,181,181,0
|
|
20231206,162100,134868302,181,181,181,181,0
|
|
20231206,162000,134868302,181,181,181,181,0
|
|
20231206,161900,134868302,181,181,181,181,27968
|
|
20231206,161800,134868302,181,181,181,181,0
|
|
20231206,161700,134868302,181,181,181,181,0
|
|
20231206,161600,134868302,181,181,181,181,0
|
|
20231206,161500,134868302,181,181,181,181,0
|
|
20231206,161400,134868302,181,181,181,181,0
|
|
20231206,161300,134868302,181,181,181,181,0
|
|
20231206,161200,134868302,181,181,181,181,0
|
|
20231206,161100,134868302,181,181,181,181,0
|
|
20231206,161000,134868302,181,181,181,181,0
|
|
20231206,160900,134868302,181,181,181,181,0
|
|
20231206,160800,134868302,181,181,181,181,0
|
|
20231206,160700,134868302,181,181,181,181,0
|
|
20231206,160600,134868302,181,181,181,181,0
|
|
20231206,160500,134868302,181,181,181,181,0
|
|
20231206,160400,134868302,181,181,181,181,0
|
|
20231206,160300,134868302,181,181,181,181,0
|
|
20231206,160200,134868302,181,181,181,181,0
|
|
20231206,160100,134868302,181,181,181,181,0
|
|
20231206,160000,134868302,181,181,181,181,0
|
|
20231206,155900,134868302,181,181,181,181,0
|
|
20231206,155800,134868302,181,181,181,181,0
|
|
20231206,155700,134868302,181,181,181,181,0
|
|
20231206,155600,134868302,181,181,181,181,0
|
|
20231206,155500,134868302,181,181,181,181,0
|
|
20231206,155400,134868302,181,181,181,181,0
|
|
20231206,155300,134868302,181,181,181,181,0
|
|
20231206,155200,134868302,181,181,181,181,0
|
|
20231206,155100,134868302,181,181,181,181,0
|
|
20231206,155000,134868302,181,181,181,181,0
|
|
20231206,154900,134868302,181,181,181,181,27968
|
|
20231206,154800,134868302,181,181,181,181,0
|
|
20231206,154700,134868302,181,181,181,181,0
|
|
20231206,154600,134868302,181,181,181,181,0
|
|
20231206,154500,134868302,181,181,181,181,0
|
|
20231206,154400,134868302,181,181,181,181,0
|
|
20231206,154300,134868302,181,181,181,181,0
|
|
20231206,154200,134868302,181,181,181,181,0
|
|
20231206,154100,134868302,181,181,181,181,0
|
|
20231206,154000,134868302,181,181,181,181,0
|
|
20231206,153900,134868302,181,181,181,181,0
|
|
20231206,153800,134868302,181,181,181,181,0
|
|
20231206,153700,134868302,181,181,181,181,0
|
|
20231206,153600,134868302,181,181,181,181,0
|
|
20231206,153500,134868302,181,181,181,181,0
|
|
20231206,153400,134868302,181,181,181,181,0
|
|
20231206,153300,134868302,181,181,181,181,0
|
|
20231206,153200,134868302,181,181,181,181,0
|
|
20231206,153100,134868302,181,181,181,181,0
|
|
20231206,153000,134868302,181,181,181,181,27968
|
|
20231206,152900,129806094,181,181,181,181,0
|
|
20231206,152800,129806094,181,181,181,181,0
|
|
20231206,152700,129806094,181,181,181,181,0
|
|
20231206,152600,129806094,181,181,181,181,0
|
|
20231206,152500,129806094,181,181,181,181,0
|
|
20231206,152400,129806094,181,181,181,181,0
|
|
20231206,152300,129806094,181,181,181,181,0
|
|
20231206,152200,129806094,181,181,181,181,0
|
|
20231206,152100,129806094,181,181,181,181,0
|
|
20231206,152000,129806094,181,181,181,181,0
|
|
20231206,151900,129806094,181,181,181,181,5001
|
|
20231206,151800,128900913,180,180,180,180,0
|
|
20231206,151700,128900913,180,180,180,180,15545
|
|
20231206,151600,126102813,180,180,180,180,1001
|
|
20231206,151500,125922633,180,180,180,180,12878
|
|
20231206,151400,123604593,180,179,180,179,349
|
|
20231206,151300,123541822,180,180,180,180,3800
|
|
20231206,151200,122857822,180,180,180,180,0
|
|
20231206,151100,122857822,180,180,180,180,2800
|
|
20231206,151000,122353822,180,180,180,180,1
|
|
20231206,150900,122353642,180,180,180,179,2463
|
|
20231206,150800,121910306,180,180,180,180,0
|
|
20231206,150700,121910306,180,180,180,180,129953
|
|
20231206,150600,98518766,180,180,180,180,2600
|
|
20231206,150500,98050766,180,180,180,180,5000
|
|
20231206,150400,97150766,180,180,180,180,0
|
|
20231206,150300,97150766,180,180,180,180,8800
|
|
20231206,150200,95566766,180,180,180,180,5555
|
|
20231206,150100,94566866,180,180,180,180,11
|
|
20231206,150000,94564886,180,180,180,180,0
|
|
20231206,145900,94564886,180,180,180,180,0
|
|
20231206,145800,94564886,180,180,180,180,0
|
|
20231206,145700,94564886,180,180,180,180,0
|
|
20231206,145600,94564886,180,180,180,180,0
|
|
20231206,145500,94564886,180,180,180,180,0
|
|
20231206,145400,94564886,180,180,180,180,0
|
|
20231206,145300,94564886,180,180,180,180,0
|
|
20231206,145200,94564886,180,180,180,180,0
|
|
20231206,145100,94564886,180,180,180,180,0
|
|
20231206,145000,94564886,180,180,180,180,0
|
|
20231206,144900,94564886,180,180,180,180,0
|
|
20231206,144800,94564886,180,180,180,180,7682
|
|
20231206,144700,93182126,179,179,179,179,0
|
|
20231206,144600,93182126,179,179,179,179,0
|
|
20231206,144500,93182126,179,179,179,179,0
|
|
20231206,144400,93182126,179,179,179,179,0
|
|
20231206,144300,93182126,179,180,180,179,1073
|
|
20231206,144200,92990053,180,180,180,180,17
|
|
20231206,144100,92986993,180,180,180,180,5
|
|
20231206,144000,92986093,180,180,180,180,10
|
|
20231206,143900,92984293,180,180,180,180,0
|
|
20231206,143800,92984293,180,180,180,180,110
|
|
20231206,143700,92964493,180,180,180,180,0
|
|
20231206,143600,92964493,180,180,180,180,5
|
|
20231206,143500,92963593,180,180,180,180,0
|
|
20231206,143400,92963593,180,180,180,180,0
|
|
20231206,143300,92963593,180,180,180,180,1
|
|
20231206,143200,92963413,179,179,179,179,253
|
|
20231206,143100,92918126,179,179,179,179,568
|
|
20231206,143000,92816454,180,180,180,180,1000
|
|
20231206,142900,92636454,180,180,180,180,0
|
|
20231206,142800,92636454,180,180,180,180,0
|
|
20231206,142700,92636454,180,180,180,180,0
|
|
20231206,142600,92636454,180,180,180,180,300
|
|
20231206,142500,92582454,180,180,180,180,0
|
|
20231206,142400,92582454,180,180,180,180,0
|
|
20231206,142300,92582454,180,180,180,180,0
|
|
20231206,142200,92582454,180,180,180,180,0
|
|
20231206,142100,92582454,180,180,180,180,0
|
|
20231206,142000,92582454,180,180,180,180,0
|
|
20231206,141900,92582454,180,180,180,180,0
|
|
20231206,141800,92582454,180,180,180,180,0
|
|
20231206,141700,92582454,180,180,180,180,0
|
|
20231206,141600,92582454,180,180,180,180,0
|
|
20231206,141500,92582454,180,180,180,180,0
|
|
20231206,141400,92582454,180,180,180,180,1
|
|
20231206,141300,92582274,179,179,179,179,0
|
|
20231206,141200,92582274,179,179,179,179,14774
|
|
20231206,141100,89937728,180,180,180,180,10833
|
|
20231206,141000,87987788,180,180,180,180,1
|
|
20231206,140900,87987608,179,179,179,179,0
|
|
20231206,140800,87987608,179,179,179,179,0
|
|
20231206,140700,87987608,179,179,179,179,0
|
|
20231206,140600,87987608,179,179,179,179,0
|
|
20231206,140500,87987608,179,179,179,179,0
|
|
20231206,140400,87987608,179,180,180,179,21
|
|
20231206,140300,87983848,179,179,179,179,0
|
|
20231206,140200,87983848,179,179,179,179,0
|
|
20231206,140100,87983848,179,179,179,179,50
|
|
20231206,140000,87974898,179,179,179,179,80
|
|
20231206,135900,87960578,180,180,180,180,0
|
|
20231206,135800,87960578,180,180,180,180,0
|
|
20231206,135700,87960578,180,180,180,180,0
|
|
20231206,135600,87960578,180,179,180,179,2
|
|
20231206,135500,87960219,180,180,180,180,1
|
|
20231206,135400,87960039,179,179,179,179,0
|
|
20231206,135300,87960039,179,179,179,179,0
|
|
20231206,135200,87960039,179,179,179,179,0
|
|
20231206,135100,87960039,179,179,179,179,100
|
|
20231206,135000,87942139,180,180,180,180,253
|
|
20231206,134900,87896599,180,180,180,180,0
|
|
20231206,134800,87896599,180,180,180,180,120
|
|
20231206,134700,87874999,180,180,180,180,0
|
|
20231206,134600,87874999,180,180,180,180,0
|
|
20231206,134500,87874999,180,180,180,180,0
|
|
20231206,134400,87874999,180,180,180,180,0
|
|
20231206,134300,87874999,180,180,180,180,0
|
|
20231206,134200,87874999,180,180,180,180,1
|
|
20231206,134100,87874819,179,179,179,179,0
|
|
20231206,134000,87874819,179,179,179,179,0
|
|
20231206,133900,87874819,179,179,179,179,0
|
|
20231206,133800,87874819,179,179,179,179,0
|
|
20231206,133700,87874819,179,179,179,179,9000
|
|
20231206,133600,86263819,179,179,179,179,0
|
|
20231206,133500,86263819,179,179,179,179,0
|
|
20231206,133400,86263819,179,179,179,179,0
|
|
20231206,133300,86263819,179,179,179,179,0
|
|
20231206,133200,86263819,179,179,179,179,0
|
|
20231206,133100,86263819,179,179,179,179,0
|
|
20231206,133000,86263819,179,179,179,179,2
|
|
20231206,132900,86263461,180,180,180,180,0
|
|
20231206,132800,86263461,180,180,180,180,0
|
|
20231206,132700,86263461,180,180,180,180,0
|
|
20231206,132600,86263461,180,180,180,180,0
|
|
20231206,132500,86263461,180,180,180,180,0
|
|
20231206,132400,86263461,180,180,180,180,1
|
|
20231206,132300,86263281,179,179,179,179,0
|
|
20231206,132200,86263281,179,179,179,179,0
|
|
20231206,132100,86263281,179,179,179,179,100
|
|
20231206,132000,86245381,180,180,180,180,0
|
|
20231206,131900,86245381,180,180,180,180,0
|
|
20231206,131800,86245381,180,180,180,180,3
|
|
20231206,131700,86244841,180,180,180,180,1
|
|
20231206,131600,86244661,179,179,179,179,0
|
|
20231206,131500,86244661,179,179,179,179,0
|
|
20231206,131400,86244661,179,179,179,179,1250
|
|
20231206,131300,86020911,179,179,179,179,0
|
|
20231206,131200,86020911,179,179,179,179,1
|
|
20231206,131100,86020732,179,179,179,179,3
|
|
20231206,131000,86020195,179,179,179,179,20
|
|
20231206,130900,86016615,180,180,180,180,62
|
|
20231206,130800,86005455,180,180,180,180,1
|
|
20231206,130700,86005275,180,180,180,180,0
|
|
20231206,130600,86005275,180,180,180,180,2000
|
|
20231206,130500,85645275,179,179,179,179,200
|
|
20231206,130400,85609475,180,180,180,180,0
|
|
20231206,130300,85609475,180,179,180,179,501
|
|
20231206,130200,85519795,180,180,180,180,0
|
|
20231206,130100,85519795,180,180,180,180,3
|
|
20231206,130000,85519255,180,180,180,180,0
|
|
20231206,125900,85519255,180,180,180,180,0
|
|
20231206,125800,85519255,180,180,180,180,0
|
|
20231206,125700,85519255,180,180,180,180,0
|
|
20231206,125600,85519255,180,180,180,180,0
|
|
20231206,125500,85519255,180,179,180,179,2207
|
|
20231206,125400,85124195,180,180,180,180,1
|
|
20231206,125300,85124015,179,179,179,179,500
|
|
20231206,125200,85034515,180,180,180,180,0
|
|
20231206,125100,85034515,180,180,180,180,0
|
|
20231206,125000,85034515,180,180,180,180,1
|
|
20231206,124900,85034335,179,179,179,179,0
|
|
20231206,124800,85034335,179,179,179,179,0
|
|
20231206,124700,85034335,179,179,179,179,0
|
|
20231206,124600,85034335,179,179,179,179,0
|
|
20231206,124500,85034335,179,179,179,179,198
|
|
20231206,124400,84998893,180,179,180,179,70
|
|
20231206,124300,84986357,180,180,180,180,0
|
|
20231206,124200,84986357,180,180,180,180,2
|
|
20231206,124100,84985997,179,179,179,179,26593
|
|
20231206,124000,80225850,179,179,179,179,0
|
|
20231206,123900,80225850,179,179,179,179,0
|
|
20231206,123800,80225850,179,179,179,179,14
|
|
20231206,123700,80223344,179,179,179,179,103393
|
|
20231206,123600,61715997,179,179,179,179,100
|
|
20231206,123500,61698097,179,179,179,179,1
|
|
20231206,123400,61697918,180,180,180,180,0
|
|
20231206,123300,61697918,180,180,180,180,8
|
|
20231206,123200,61696478,180,180,180,180,1038
|
|
20231206,123100,61509638,180,180,180,180,0
|
|
20231206,123000,61509638,180,180,180,180,0
|
|
20231206,122900,61509638,180,180,180,180,0
|
|
20231206,122800,61509638,180,180,180,180,0
|
|
20231206,122700,61509638,180,180,180,180,1000
|
|
20231206,122600,61329638,180,180,180,180,546
|
|
20231206,122500,61231358,180,180,180,180,270
|
|
20231206,122400,61182758,180,180,180,180,37
|
|
20231206,122300,61176098,179,179,179,179,0
|
|
20231206,122200,61176098,179,180,180,179,1200
|
|
20231206,122100,60960298,180,180,180,180,0
|
|
20231206,122000,60960298,180,180,180,180,0
|
|
20231206,121900,60960298,180,180,180,180,0
|
|
20231206,121800,60960298,180,180,180,180,1
|
|
20231206,121700,60960118,179,179,179,179,2536
|
|
20231206,121600,60506174,180,180,180,180,1
|
|
20231206,121500,60505994,179,180,180,179,3564
|
|
20231206,121400,59868037,179,179,179,179,0
|
|
20231206,121300,59868037,179,179,179,179,300
|
|
20231206,121200,59814337,179,179,179,179,0
|
|
20231206,121100,59814337,179,179,179,179,0
|
|
20231206,121000,59814337,179,179,179,179,0
|
|
20231206,120900,59814337,179,179,179,179,0
|
|
20231206,120800,59814337,179,179,179,179,0
|
|
20231206,120700,59814337,179,179,179,179,0
|
|
20231206,120600,59814337,179,179,179,179,875
|
|
20231206,120500,59657712,179,179,179,179,1500
|
|
20231206,120400,59389212,179,179,179,179,3213
|
|
20231206,120300,58814085,180,180,180,180,0
|
|
20231206,120200,58814085,180,180,180,180,18
|
|
20231206,120100,58810845,180,180,180,180,0
|
|
20231206,120000,58810845,180,180,180,180,0
|
|
20231206,115900,58810845,180,180,180,180,0
|
|
20231206,115800,58810845,180,180,180,180,5000
|
|
20231206,115700,57910845,180,180,180,180,0
|
|
20231206,115600,57910845,180,179,180,179,201
|
|
20231206,115500,57874865,179,179,179,179,0
|
|
20231206,115400,57874865,179,179,179,179,500
|
|
20231206,115300,57785365,180,180,180,180,0
|
|
20231206,115200,57785365,180,180,180,180,10
|
|
20231206,115100,57783565,180,180,180,180,0
|
|
20231206,115000,57783565,180,180,180,180,0
|
|
20231206,114900,57783565,180,180,180,180,0
|
|
20231206,114800,57783565,180,180,180,180,0
|
|
20231206,114700,57783565,180,180,180,180,500
|
|
20231206,114600,57693565,180,180,180,180,0
|
|
20231206,114500,57693565,180,180,180,180,6
|
|
20231206,114400,57692485,180,180,180,180,0
|
|
20231206,114300,57692485,180,180,180,180,0
|
|
20231206,114200,57692485,180,180,180,180,0
|
|
20231206,114100,57692485,180,180,180,180,0
|
|
20231206,114000,57692485,180,180,180,180,0
|
|
20231206,113900,57692485,180,180,180,180,0
|
|
20231206,113800,57692485,180,180,180,180,0
|
|
20231206,113700,57692485,180,180,180,180,1
|
|
20231206,113600,57692305,179,180,180,179,922
|
|
20231206,113500,57527266,180,180,180,180,3
|
|
20231206,113400,57526726,180,180,180,180,0
|
|
20231206,113300,57526726,180,180,180,180,0
|
|
20231206,113200,57526726,180,180,180,180,0
|
|
20231206,113100,57526726,180,180,180,180,1
|
|
20231206,113000,57526546,179,179,179,179,0
|
|
20231206,112900,57526546,179,179,179,179,0
|
|
20231206,112800,57526546,179,180,180,179,8800
|
|
20231206,112700,55942946,180,179,180,179,11
|
|
20231206,112600,55940976,180,180,180,180,0
|
|
20231206,112500,55940976,180,180,180,180,0
|
|
20231206,112400,55940976,180,180,180,180,10000
|
|
20231206,112300,54140976,179,179,179,179,0
|
|
20231206,112200,54140976,179,179,179,179,55
|
|
20231206,112100,54131131,180,180,180,180,0
|
|
20231206,112000,54131131,180,180,180,180,100
|
|
20231206,111900,54113131,180,180,180,180,0
|
|
20231206,111800,54113131,180,180,180,180,0
|
|
20231206,111700,54113131,180,180,180,180,0
|
|
20231206,111600,54113131,180,180,180,180,0
|
|
20231206,111500,54113131,180,180,180,180,0
|
|
20231206,111400,54113131,180,180,180,180,0
|
|
20231206,111300,54113131,180,180,180,180,0
|
|
20231206,111200,54113131,180,180,180,180,1000
|
|
20231206,111100,53933131,180,180,180,180,10
|
|
20231206,111000,53931331,180,180,180,180,11012
|
|
20231206,110900,51949171,180,180,180,180,0
|
|
20231206,110800,51949171,180,180,180,180,0
|
|
20231206,110700,51949171,180,180,180,180,2
|
|
20231206,110600,51948811,180,180,180,180,1004
|
|
20231206,110500,51768091,180,180,180,180,0
|
|
20231206,110400,51768091,180,180,180,180,0
|
|
20231206,110300,51768091,180,180,180,180,0
|
|
20231206,110200,51768091,180,180,180,180,0
|
|
20231206,110100,51768091,180,180,180,180,300
|
|
20231206,110000,51714091,180,180,180,180,22
|
|
20231206,105900,51710131,180,180,180,180,0
|
|
20231206,105800,51710131,180,180,180,180,42
|
|
20231206,105700,51702571,180,180,180,180,2220
|
|
20231206,105600,51302971,180,180,180,180,320
|
|
20231206,105500,51245371,180,180,180,180,1011
|
|
20231206,105400,51063391,180,180,180,180,26
|
|
20231206,105300,51058711,180,180,180,180,880
|
|
20231206,105200,50900311,180,180,180,180,2000
|
|
20231206,105100,50540311,180,180,180,180,1000
|
|
20231206,105000,50360311,180,180,180,180,0
|
|
20231206,104900,50360311,180,180,180,180,0
|
|
20231206,104800,50360311,180,180,180,180,0
|
|
20231206,104700,50360311,180,180,180,180,0
|
|
20231206,104600,50360311,180,180,180,180,0
|
|
20231206,104500,50360311,180,180,180,180,3
|
|
20231206,104400,50359771,180,180,180,180,1924
|
|
20231206,104300,50013451,180,180,180,180,1000
|
|
20231206,104200,49833451,180,180,180,180,111
|
|
20231206,104100,49813471,180,180,180,180,1000
|
|
20231206,104000,49633471,180,180,180,180,0
|
|
20231206,103900,49633471,180,180,180,180,0
|
|
20231206,103800,49633471,180,180,180,180,932
|
|
20231206,103700,49465711,180,180,180,180,34242
|
|
20231206,103600,43302151,180,180,180,180,24928
|
|
20231206,103500,38815111,180,180,180,180,10001
|
|
20231206,103400,37014931,180,180,180,180,3000
|
|
20231206,103300,36474931,180,180,180,180,1
|
|
20231206,103200,36474751,179,179,179,179,0
|
|
20231206,103100,36474751,179,179,179,179,90
|
|
20231206,103000,36458641,179,179,179,179,0
|
|
20231206,102900,36458641,179,179,179,179,68
|
|
20231206,102800,36446469,179,179,179,179,2000
|
|
20231206,102700,36088469,180,180,180,180,1
|
|
20231206,102600,36088289,179,179,179,179,0
|
|
20231206,102500,36088289,179,179,179,179,1000
|
|
20231206,102400,35909289,180,180,180,180,12
|
|
20231206,102300,35907129,180,180,180,180,2
|
|
20231206,102200,35906769,180,180,180,179,7015
|
|
20231206,102100,34651069,180,180,180,179,3005
|
|
20231206,102000,34113169,179,180,180,179,300
|
|
20231206,101900,34059369,180,180,180,180,12
|
|
20231206,101800,34057209,180,180,180,180,11
|
|
20231206,101700,34055229,180,180,180,180,7
|
|
20231206,101600,34053969,180,180,180,180,112
|
|
20231206,101500,34033809,179,179,179,179,0
|
|
20231206,101400,34033809,179,179,179,179,50
|
|
20231206,101300,34024859,179,179,179,179,0
|
|
20231206,101200,34024859,179,179,179,179,4000
|
|
20231206,101100,33308859,179,179,179,179,32584
|
|
20231206,101000,27476323,179,179,179,179,0
|
|
20231206,100900,27476323,179,179,179,179,0
|
|
20231206,100800,27476323,179,179,179,179,0
|
|
20231206,100700,27476323,179,179,179,179,9500
|
|
20231206,100600,25775823,179,179,179,179,10001
|
|
20231206,100500,23985644,179,179,179,179,0
|
|
20231206,100400,23985644,179,179,179,179,4511
|
|
20231206,100300,23178175,179,179,179,179,6312
|
|
20231206,100200,22048327,179,179,179,179,0
|
|
20231206,100100,22048327,179,179,179,179,0
|
|
20231206,100000,22048327,179,179,179,179,3007
|
|
20231206,095900,21510074,179,179,179,179,0
|
|
20231206,095800,21510074,179,179,179,179,0
|
|
20231206,095700,21510074,179,179,179,179,0
|
|
20231206,095600,21510074,179,179,179,179,0
|
|
20231206,095500,21510074,179,179,179,179,0
|
|
20231206,095400,21510074,179,179,179,179,0
|
|
20231206,095300,21510074,179,179,179,179,0
|
|
20231206,095200,21510074,179,179,179,179,129
|
|
20231206,095100,21486983,178,179,179,178,259
|
|
20231206,095000,21440639,179,178,179,178,3
|
|
20231206,094900,21440104,178,178,178,178,5000
|
|
20231206,094800,20550104,178,178,178,178,107
|
|
20231206,094700,20531058,179,179,179,179,109
|
|
20231206,094600,20511547,179,179,179,179,0
|
|
20231206,094500,20511547,179,179,179,179,0
|
|
20231206,094400,20511547,179,179,179,179,0
|
|
20231206,094300,20511547,179,179,179,179,0
|
|
20231206,094200,20511547,179,179,179,179,168
|
|
20231206,094100,20481475,179,179,179,179,56
|
|
20231206,094000,20471451,179,178,179,178,10010
|
|
20231206,093900,18679671,179,179,179,179,4
|
|
20231206,093800,18678955,179,179,179,179,44
|
|
20231206,093700,18671079,179,179,179,179,825
|
|
20231206,093600,18523404,179,179,179,179,342
|
|
20231206,093500,18462186,179,178,179,178,7209
|
|
20231206,093400,17175383,178,178,178,178,3000
|
|
20231206,093300,16641383,179,179,179,179,3
|
|
20231206,093200,16640846,178,178,178,178,1445
|
|
20231206,093100,16383636,178,178,178,178,1768
|
|
20231206,093000,16068932,179,179,179,179,0
|
|
20231206,092900,16068932,179,179,179,179,0
|
|
20231206,092800,16068932,179,178,179,178,1488
|
|
20231206,092700,15802818,179,179,179,179,1
|
|
20231206,092600,15802639,178,179,179,178,2
|
|
20231206,092500,15802282,178,178,178,178,0
|
|
20231206,092400,15802282,178,179,179,178,11156
|
|
20231206,092300,13806508,179,179,179,179,0
|
|
20231206,092200,13806508,179,179,179,179,0
|
|
20231206,092100,13806508,179,179,179,179,2
|
|
20231206,092000,13806150,179,179,179,179,1814
|
|
20231206,091900,13481444,180,180,180,180,0
|
|
20231206,091800,13481444,180,180,180,180,10
|
|
20231206,091700,13479644,180,180,180,180,0
|
|
20231206,091600,13479644,180,180,180,180,20
|
|
20231206,091500,13476044,180,180,180,180,0
|
|
20231206,091400,13476044,180,179,180,179,2053
|
|
20231206,091300,13108544,180,180,180,180,5607
|
|
20231206,091200,12099284,180,180,180,180,4
|
|
20231206,091100,12098564,180,180,180,180,32
|
|
20231206,091000,12092804,180,179,180,178,6642
|
|
20231206,090900,10907840,179,179,179,179,9174
|
|
20231206,090800,9265694,179,178,179,178,3
|
|
20231206,090700,9265159,179,179,179,179,2
|
|
20231206,090600,9264801,179,179,179,179,1
|
|
20231206,090500,9264622,178,178,178,178,100
|
|
20231206,090400,9246822,178,178,178,178,0
|
|
20231206,090300,9246822,178,178,178,178,0
|
|
20231206,090200,9246822,178,178,178,178,3970
|
|
20231206,090100,8540162,178,178,178,178,10961
|
|
20231206,090000,6589104,178,179,179,178,36820
|