651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194800,1070796259,197,197,197,197,104637
|
|
20231207,194700,1070796259,197,197,197,197,0
|
|
20231207,194600,1070796259,197,197,197,197,0
|
|
20231207,194500,1070796259,197,197,197,197,0
|
|
20231207,194400,1070796259,197,197,197,197,0
|
|
20231207,194300,1070796259,197,197,197,197,0
|
|
20231207,194200,1070796259,197,197,197,197,0
|
|
20231207,194100,1070796259,197,197,197,197,0
|
|
20231207,194000,1070796259,197,197,197,197,0
|
|
20231207,193900,1070796259,197,197,197,197,0
|
|
20231207,193800,1070796259,197,197,197,197,0
|
|
20231207,193700,1070796259,197,197,197,197,0
|
|
20231207,193600,1070796259,197,197,197,197,0
|
|
20231207,193500,1070796259,197,197,197,197,0
|
|
20231207,193400,1070796259,197,197,197,197,0
|
|
20231207,193300,1070796259,197,197,197,197,0
|
|
20231207,193200,1070796259,197,197,197,197,0
|
|
20231207,193100,1070796259,197,197,197,197,0
|
|
20231207,193000,1070796259,197,197,197,197,0
|
|
20231207,192900,1070796259,197,197,197,197,0
|
|
20231207,192800,1070796259,197,197,197,197,0
|
|
20231207,192700,1070796259,197,197,197,197,0
|
|
20231207,192600,1070796259,197,197,197,197,0
|
|
20231207,192500,1070796259,197,197,197,197,0
|
|
20231207,192400,1070796259,197,197,197,197,0
|
|
20231207,192300,1070796259,197,197,197,197,0
|
|
20231207,192200,1070796259,197,197,197,197,0
|
|
20231207,192100,1070796259,197,197,197,197,0
|
|
20231207,192000,1070796259,197,197,197,197,0
|
|
20231207,191900,1070796259,197,197,197,197,0
|
|
20231207,191800,1070796259,197,197,197,197,104637
|
|
20231207,191700,1070796259,197,197,197,197,0
|
|
20231207,191600,1070796259,197,197,197,197,0
|
|
20231207,191500,1070796259,197,197,197,197,0
|
|
20231207,191400,1070796259,197,197,197,197,0
|
|
20231207,191300,1070796259,197,197,197,197,0
|
|
20231207,191200,1070796259,197,197,197,197,0
|
|
20231207,191100,1070796259,197,197,197,197,0
|
|
20231207,191000,1070796259,197,197,197,197,0
|
|
20231207,190900,1070796259,197,197,197,197,0
|
|
20231207,190800,1070796259,197,197,197,197,0
|
|
20231207,190700,1070796259,197,197,197,197,0
|
|
20231207,190600,1070796259,197,197,197,197,0
|
|
20231207,190500,1070796259,197,197,197,197,0
|
|
20231207,190400,1070796259,197,197,197,197,0
|
|
20231207,190300,1070796259,197,197,197,197,0
|
|
20231207,190200,1070796259,197,197,197,197,0
|
|
20231207,190100,1070796259,197,197,197,197,0
|
|
20231207,190000,1070796259,197,197,197,197,0
|
|
20231207,185900,1070796259,197,197,197,197,0
|
|
20231207,185800,1070796259,197,197,197,197,0
|
|
20231207,185700,1070796259,197,197,197,197,0
|
|
20231207,185600,1070796259,197,197,197,197,0
|
|
20231207,185500,1070796259,197,197,197,197,0
|
|
20231207,185400,1070796259,197,197,197,197,0
|
|
20231207,185300,1070796259,197,197,197,197,0
|
|
20231207,185200,1070796259,197,197,197,197,0
|
|
20231207,185100,1070796259,197,197,197,197,0
|
|
20231207,185000,1070796259,197,197,197,197,0
|
|
20231207,184900,1070796259,197,197,197,197,0
|
|
20231207,184800,1070796259,197,197,197,197,104637
|
|
20231207,184700,1070796259,197,197,197,197,0
|
|
20231207,184600,1070796259,197,197,197,197,0
|
|
20231207,184500,1070796259,197,197,197,197,0
|
|
20231207,184400,1070796259,197,197,197,197,0
|
|
20231207,184300,1070796259,197,197,197,197,0
|
|
20231207,184200,1070796259,197,197,197,197,0
|
|
20231207,184100,1070796259,197,197,197,197,0
|
|
20231207,184000,1070796259,197,197,197,197,0
|
|
20231207,183900,1070796259,197,197,197,197,0
|
|
20231207,183800,1070796259,197,197,197,197,0
|
|
20231207,183700,1070796259,197,197,197,197,0
|
|
20231207,183600,1070796259,197,197,197,197,0
|
|
20231207,183500,1070796259,197,197,197,197,0
|
|
20231207,183400,1070796259,197,197,197,197,0
|
|
20231207,183300,1070796259,197,197,197,197,0
|
|
20231207,183200,1070796259,197,197,197,197,0
|
|
20231207,183100,1070796259,197,197,197,197,0
|
|
20231207,183000,1070796259,197,197,197,197,0
|
|
20231207,182900,1070796259,197,197,197,197,0
|
|
20231207,182800,1070796259,197,197,197,197,0
|
|
20231207,182700,1070796259,197,197,197,197,0
|
|
20231207,182600,1070796259,197,197,197,197,0
|
|
20231207,182500,1070796259,197,197,197,197,0
|
|
20231207,182400,1070796259,197,197,197,197,0
|
|
20231207,182300,1070796259,197,197,197,197,0
|
|
20231207,182200,1070796259,197,197,197,197,0
|
|
20231207,182100,1070796259,197,197,197,197,0
|
|
20231207,182000,1070796259,197,197,197,197,0
|
|
20231207,181900,1070796259,197,197,197,197,0
|
|
20231207,181800,1070796259,197,197,197,197,104637
|
|
20231207,181700,1070796259,197,197,197,197,0
|
|
20231207,181600,1070796259,197,197,197,197,0
|
|
20231207,181500,1070796259,197,197,197,197,0
|
|
20231207,181400,1070796259,197,197,197,197,0
|
|
20231207,181300,1070796259,197,197,197,197,0
|
|
20231207,181200,1070796259,197,197,197,197,0
|
|
20231207,181100,1070796259,197,197,197,197,0
|
|
20231207,181000,1070796259,197,197,197,197,0
|
|
20231207,180900,1070796259,197,197,197,197,0
|
|
20231207,180800,1070796259,197,197,197,197,0
|
|
20231207,180700,1070796259,197,197,197,197,0
|
|
20231207,180600,1070796259,197,197,197,197,0
|
|
20231207,180500,1070796259,197,197,197,197,0
|
|
20231207,180400,1070796259,197,197,197,197,0
|
|
20231207,180300,1070796259,197,197,197,197,0
|
|
20231207,180200,1070796259,197,197,197,197,0
|
|
20231207,180100,1070796259,197,197,197,197,0
|
|
20231207,180000,1070796259,197,197,197,197,0
|
|
20231207,175900,1070796259,197,197,197,197,0
|
|
20231207,175800,1070796259,197,197,197,197,0
|
|
20231207,175700,1070796259,197,197,197,197,0
|
|
20231207,175600,1070796259,197,197,197,197,0
|
|
20231207,175500,1070796259,197,197,197,197,0
|
|
20231207,175400,1070796259,197,197,197,197,0
|
|
20231207,175300,1070796259,197,197,197,197,0
|
|
20231207,175200,1070796259,197,197,197,197,0
|
|
20231207,175100,1070796259,197,197,197,197,0
|
|
20231207,175000,1070796259,197,197,197,197,0
|
|
20231207,174900,1070796259,197,197,197,197,0
|
|
20231207,174800,1070796259,197,197,197,197,104637
|
|
20231207,174700,1070796259,197,197,197,197,0
|
|
20231207,174600,1070796259,197,197,197,197,0
|
|
20231207,174500,1070796259,197,197,197,197,0
|
|
20231207,174400,1070796259,197,197,197,197,0
|
|
20231207,174300,1070796259,197,197,197,197,0
|
|
20231207,174200,1070796259,197,197,197,197,0
|
|
20231207,174100,1070796259,197,197,197,197,0
|
|
20231207,174000,1070796259,197,197,197,197,0
|
|
20231207,173900,1070796259,197,197,197,197,0
|
|
20231207,173800,1070796259,197,197,197,197,0
|
|
20231207,173700,1070796259,197,197,197,197,0
|
|
20231207,173600,1070796259,197,197,197,197,0
|
|
20231207,173500,1070796259,197,197,197,197,0
|
|
20231207,173400,1070796259,197,197,197,197,0
|
|
20231207,173300,1070796259,197,197,197,197,0
|
|
20231207,173200,1070796259,197,197,197,197,0
|
|
20231207,173100,1070796259,197,197,197,197,0
|
|
20231207,173000,1070796259,197,197,197,197,0
|
|
20231207,172900,1070796259,197,197,197,197,0
|
|
20231207,172800,1070796259,197,197,197,197,0
|
|
20231207,172700,1070796259,197,197,197,197,0
|
|
20231207,172600,1070796259,197,197,197,197,0
|
|
20231207,172500,1070796259,197,197,197,197,0
|
|
20231207,172400,1070796259,197,197,197,197,0
|
|
20231207,172300,1070796259,197,197,197,197,0
|
|
20231207,172200,1070796259,197,197,197,197,0
|
|
20231207,172100,1070796259,197,197,197,197,0
|
|
20231207,172000,1070796259,197,197,197,197,0
|
|
20231207,171900,1070796259,197,197,197,197,0
|
|
20231207,171800,1070796259,197,197,197,197,104637
|
|
20231207,171700,1070796259,197,197,197,197,0
|
|
20231207,171600,1070796259,197,197,197,197,0
|
|
20231207,171500,1070796259,197,197,197,197,0
|
|
20231207,171400,1070796259,197,197,197,197,0
|
|
20231207,171300,1070796259,197,197,197,197,0
|
|
20231207,171200,1070796259,197,197,197,197,0
|
|
20231207,171100,1070796259,197,197,197,197,0
|
|
20231207,171000,1070796259,197,197,197,197,0
|
|
20231207,170900,1070796259,197,197,197,197,0
|
|
20231207,170800,1070796259,197,197,197,197,0
|
|
20231207,170700,1070796259,197,197,197,197,0
|
|
20231207,170600,1070796259,197,197,197,197,0
|
|
20231207,170500,1070796259,197,197,197,197,0
|
|
20231207,170400,1070796259,197,197,197,197,0
|
|
20231207,170300,1070796259,197,197,197,197,0
|
|
20231207,170200,1070796259,197,197,197,197,0
|
|
20231207,170100,1070796259,197,197,197,197,0
|
|
20231207,170000,1070796259,197,197,197,197,0
|
|
20231207,165900,1070796259,197,197,197,197,0
|
|
20231207,165800,1070796259,197,197,197,197,0
|
|
20231207,165700,1070796259,197,197,197,197,0
|
|
20231207,165600,1070796259,197,197,197,197,0
|
|
20231207,165500,1070796259,197,197,197,197,0
|
|
20231207,165400,1070796259,197,197,197,197,0
|
|
20231207,165300,1070796259,197,197,197,197,0
|
|
20231207,165200,1070796259,197,197,197,197,0
|
|
20231207,165100,1070796259,197,197,197,197,0
|
|
20231207,165000,1070796259,197,197,197,197,0
|
|
20231207,164900,1070796259,197,197,197,197,0
|
|
20231207,164800,1070796259,197,197,197,197,104637
|
|
20231207,164700,1070796259,197,197,197,197,0
|
|
20231207,164600,1070796259,197,197,197,197,0
|
|
20231207,164500,1070796259,197,197,197,197,0
|
|
20231207,164400,1070796259,197,197,197,197,0
|
|
20231207,164300,1070796259,197,197,197,197,0
|
|
20231207,164200,1070796259,197,197,197,197,0
|
|
20231207,164100,1070796259,197,197,197,197,0
|
|
20231207,164000,1070796259,197,197,197,197,0
|
|
20231207,163900,1070796259,197,197,197,197,0
|
|
20231207,163800,1070796259,197,197,197,197,0
|
|
20231207,163700,1070796259,197,197,197,197,0
|
|
20231207,163600,1070796259,197,197,197,197,0
|
|
20231207,163500,1070796259,197,197,197,197,0
|
|
20231207,163400,1070796259,197,197,197,197,0
|
|
20231207,163300,1070796259,197,197,197,197,0
|
|
20231207,163200,1070796259,197,197,197,197,0
|
|
20231207,163100,1070796259,197,197,197,197,0
|
|
20231207,163000,1070796259,197,197,197,197,0
|
|
20231207,162900,1070796259,197,197,197,197,0
|
|
20231207,162800,1070796259,197,197,197,197,0
|
|
20231207,162700,1070796259,197,197,197,197,0
|
|
20231207,162600,1070796259,197,197,197,197,0
|
|
20231207,162500,1070796259,197,197,197,197,0
|
|
20231207,162400,1070796259,197,197,197,197,0
|
|
20231207,162300,1070796259,197,197,197,197,0
|
|
20231207,162200,1070796259,197,197,197,197,0
|
|
20231207,162100,1070796259,197,197,197,197,0
|
|
20231207,162000,1070796259,197,197,197,197,0
|
|
20231207,161900,1070796259,197,197,197,197,0
|
|
20231207,161800,1070796259,197,197,197,197,104637
|
|
20231207,161700,1070796259,197,197,197,197,0
|
|
20231207,161600,1070796259,197,197,197,197,0
|
|
20231207,161500,1070796259,197,197,197,197,0
|
|
20231207,161400,1070796259,197,197,197,197,0
|
|
20231207,161300,1070796259,197,197,197,197,0
|
|
20231207,161200,1070796259,197,197,197,197,0
|
|
20231207,161100,1070796259,197,197,197,197,0
|
|
20231207,161000,1070796259,197,197,197,197,0
|
|
20231207,160900,1070796259,197,197,197,197,0
|
|
20231207,160800,1070796259,197,197,197,197,0
|
|
20231207,160700,1070796259,197,197,197,197,0
|
|
20231207,160600,1070796259,197,197,197,197,0
|
|
20231207,160500,1070796259,197,197,197,197,0
|
|
20231207,160400,1070796259,197,197,197,197,0
|
|
20231207,160300,1070796259,197,197,197,197,0
|
|
20231207,160200,1070796259,197,197,197,197,0
|
|
20231207,160100,1070796259,197,197,197,197,0
|
|
20231207,160000,1070796259,197,197,197,197,0
|
|
20231207,155900,1070796259,197,197,197,197,0
|
|
20231207,155800,1070796259,197,197,197,197,0
|
|
20231207,155700,1070796259,197,197,197,197,0
|
|
20231207,155600,1070796259,197,197,197,197,0
|
|
20231207,155500,1070796259,197,197,197,197,0
|
|
20231207,155400,1070796259,197,197,197,197,0
|
|
20231207,155300,1070796259,197,197,197,197,0
|
|
20231207,155200,1070796259,197,197,197,197,0
|
|
20231207,155100,1070796259,197,197,197,197,0
|
|
20231207,155000,1070796259,197,197,197,197,0
|
|
20231207,154900,1070796259,197,197,197,197,0
|
|
20231207,154800,1070796259,197,197,197,197,104637
|
|
20231207,154700,1070796259,197,197,197,197,0
|
|
20231207,154600,1070796259,197,197,197,197,0
|
|
20231207,154500,1070796259,197,197,197,197,0
|
|
20231207,154400,1070796259,197,197,197,197,0
|
|
20231207,154300,1070796259,197,197,197,197,0
|
|
20231207,154200,1070796259,197,197,197,197,0
|
|
20231207,154100,1070796259,197,197,197,197,0
|
|
20231207,154000,1070796259,197,197,197,197,0
|
|
20231207,153900,1070796259,197,197,197,197,0
|
|
20231207,153800,1070796259,197,197,197,197,0
|
|
20231207,153700,1070796259,197,197,197,197,0
|
|
20231207,153600,1070796259,197,197,197,197,0
|
|
20231207,153500,1070796259,197,197,197,197,0
|
|
20231207,153400,1070796259,197,197,197,197,0
|
|
20231207,153300,1070796259,197,197,197,197,0
|
|
20231207,153200,1070796259,197,197,197,197,0
|
|
20231207,153100,1070796259,197,197,197,197,0
|
|
20231207,153000,1070796259,197,197,197,197,104637
|
|
20231207,152900,1050182770,196,196,196,196,0
|
|
20231207,152800,1050182770,196,196,196,196,0
|
|
20231207,152700,1050182770,196,196,196,196,0
|
|
20231207,152600,1050182770,196,196,196,196,0
|
|
20231207,152500,1050182770,196,196,196,196,0
|
|
20231207,152400,1050182770,196,196,196,196,0
|
|
20231207,152300,1050182770,196,196,196,196,0
|
|
20231207,152200,1050182770,196,196,196,196,0
|
|
20231207,152100,1050182770,196,196,196,196,0
|
|
20231207,152000,1050182770,196,196,196,196,0
|
|
20231207,151900,1050182770,196,196,197,196,4207
|
|
20231207,151800,1049358195,196,196,196,196,4445
|
|
20231207,151700,1048486975,195,196,197,195,85339
|
|
20231207,151600,1031793542,196,196,197,195,21664
|
|
20231207,151500,1027551562,196,196,196,196,18589
|
|
20231207,151400,1023908118,196,196,196,196,16349
|
|
20231207,151300,1020703714,196,196,196,195,5410
|
|
20231207,151200,1019643414,196,196,196,194,8782
|
|
20231207,151100,1017930565,196,197,197,196,21798
|
|
20231207,151000,1013651823,197,196,197,196,580
|
|
20231207,150900,1013537623,196,196,196,196,71
|
|
20231207,150800,1013523707,196,197,197,196,1672
|
|
20231207,150700,1013194443,196,197,197,196,18748
|
|
20231207,150600,1009505816,197,196,197,195,22657
|
|
20231207,150500,1005073377,196,196,196,196,702
|
|
20231207,150400,1004935785,195,194,195,194,30348
|
|
20231207,150300,999048038,194,195,195,194,10607
|
|
20231207,150200,996983557,195,195,196,195,5880
|
|
20231207,150100,995835045,197,196,197,196,448
|
|
20231207,150000,995746793,197,196,197,196,8646
|
|
20231207,145900,994049987,197,197,197,197,9586
|
|
20231207,145800,992161545,198,198,198,198,71
|
|
20231207,145700,992147487,198,197,198,197,6647
|
|
20231207,145600,990838027,197,197,197,197,2000
|
|
20231207,145500,990444027,197,196,197,196,8121
|
|
20231207,145400,988845190,197,196,197,196,156
|
|
20231207,145300,988814564,196,196,196,196,200
|
|
20231207,145200,988775364,196,196,196,196,1825
|
|
20231207,145100,988417664,194,194,194,194,0
|
|
20231207,145000,988417664,194,194,194,194,0
|
|
20231207,144900,988417664,194,195,195,194,1000
|
|
20231207,144800,988223654,195,195,195,195,1040
|
|
20231207,144700,988020854,195,195,195,195,1278
|
|
20231207,144600,987771644,195,195,195,195,115
|
|
20231207,144500,987749219,195,195,195,195,3885
|
|
20231207,144400,986991644,195,194,195,194,7116
|
|
20231207,144300,985604025,195,195,195,195,314
|
|
20231207,144200,985542795,195,195,195,195,0
|
|
20231207,144100,985542795,195,195,195,195,3591
|
|
20231207,144000,984842550,195,195,195,195,15138
|
|
20231207,143900,981890640,194,194,194,194,10000
|
|
20231207,143800,979950640,195,195,195,195,5154
|
|
20231207,143700,978945610,194,194,194,194,9686
|
|
20231207,143600,977066526,194,193,194,193,166
|
|
20231207,143500,977034487,193,193,193,193,10000
|
|
20231207,143400,975104487,194,194,194,194,1742
|
|
20231207,143300,974766539,195,195,195,195,13
|
|
20231207,143200,974764004,196,196,196,196,8
|
|
20231207,143100,974762436,196,196,196,196,46
|
|
20231207,143000,974753420,193,194,195,193,40075
|
|
20231207,142900,966991418,193,193,193,193,50
|
|
20231207,142800,966981768,193,193,193,193,300
|
|
20231207,142700,966923868,193,193,193,190,98618
|
|
20231207,142600,948046582,193,194,194,193,24795
|
|
20231207,142500,943253624,194,194,194,194,0
|
|
20231207,142400,943253624,194,194,194,194,6
|
|
20231207,142300,943252460,194,194,194,194,0
|
|
20231207,142200,943252460,194,194,194,194,3490
|
|
20231207,142100,942575400,194,195,195,194,10908
|
|
20231207,142000,940452775,195,195,195,195,12122
|
|
20231207,141900,938088985,195,195,195,195,20
|
|
20231207,141800,938085085,196,196,196,196,1000
|
|
20231207,141700,937889085,196,196,196,196,406
|
|
20231207,141600,937809509,196,194,196,194,57
|
|
20231207,141500,937798390,194,194,194,194,18124
|
|
20231207,141400,934282334,194,194,194,194,169
|
|
20231207,141300,934249548,195,195,195,194,2500
|
|
20231207,141200,933762548,195,195,195,195,13260
|
|
20231207,141100,931176848,195,195,195,195,16
|
|
20231207,141000,931173728,195,196,196,195,809
|
|
20231207,140900,931015473,196,196,196,196,5576
|
|
20231207,140800,929922577,196,195,196,195,1509
|
|
20231207,140700,929626821,195,195,195,195,20
|
|
20231207,140600,929622921,195,195,195,195,0
|
|
20231207,140500,929622921,195,195,195,195,20
|
|
20231207,140400,929619021,193,195,195,193,13363
|
|
20231207,140300,927028098,194,195,195,194,14519
|
|
20231207,140200,924209164,195,195,195,195,10050
|
|
20231207,140100,922249414,195,196,196,195,6253
|
|
20231207,140000,921030078,195,195,195,195,1598
|
|
20231207,135900,920718468,196,197,197,196,693
|
|
20231207,135800,920581954,197,196,197,196,1535
|
|
20231207,135700,920281089,196,196,196,196,0
|
|
20231207,135600,920281089,196,197,197,196,2470
|
|
20231207,135500,919795269,197,197,197,197,5000
|
|
20231207,135400,918810269,197,198,198,197,12133
|
|
20231207,135300,916417365,199,200,200,199,1047
|
|
20231207,135200,916208412,199,200,200,199,9220
|
|
20231207,135100,914372524,200,200,200,200,150
|
|
20231207,135000,914342524,200,200,200,200,116
|
|
20231207,134900,914319324,199,200,200,199,4284
|
|
20231207,134800,913463356,200,200,200,199,19969
|
|
20231207,134700,909479472,199,199,199,199,20
|
|
20231207,134600,909475492,199,198,199,198,1228
|
|
20231207,134500,909232171,199,199,200,199,11343
|
|
20231207,134400,906974913,199,199,199,199,28036
|
|
20231207,134300,901395749,199,198,199,198,7289
|
|
20231207,134200,899949253,198,198,198,198,17006
|
|
20231207,134100,896582065,198,198,198,197,6209
|
|
20231207,134000,895358871,198,198,198,198,36372
|
|
20231207,133900,888157215,197,198,198,197,478
|
|
20231207,133800,888063033,198,197,198,197,2601
|
|
20231207,133700,887550607,197,197,198,197,35715
|
|
20231207,133600,880514641,197,197,197,196,1913
|
|
20231207,133500,880138682,197,197,197,197,1000
|
|
20231207,133400,879941682,197,196,197,196,17998
|
|
20231207,133300,876414073,196,195,196,195,5916
|
|
20231207,133200,875254587,195,196,196,195,11679
|
|
20231207,133100,872967180,195,196,196,195,4412
|
|
20231207,133000,872105928,196,196,196,196,1
|
|
20231207,132900,872105732,195,195,195,195,700
|
|
20231207,132800,871969232,195,196,196,195,1263
|
|
20231207,132700,871721692,196,196,196,196,21
|
|
20231207,132600,871717576,195,195,195,194,12309
|
|
20231207,132500,869317327,195,195,195,195,0
|
|
20231207,132400,869317327,195,195,195,194,5333
|
|
20231207,132300,868277445,195,195,195,195,111
|
|
20231207,132200,868255800,194,195,195,194,130
|
|
20231207,132100,868230558,194,194,194,194,23017
|
|
20231207,132000,863765260,194,193,194,193,3924
|
|
20231207,131900,863007927,193,192,193,192,5514
|
|
20231207,131800,861946239,192,192,192,192,120
|
|
20231207,131700,861923199,192,192,192,192,0
|
|
20231207,131600,861923199,192,192,192,192,755
|
|
20231207,131500,861778239,193,193,193,193,500
|
|
20231207,131400,861681739,193,193,193,193,0
|
|
20231207,131300,861681739,193,193,193,193,603
|
|
20231207,131200,861565360,193,193,193,193,833
|
|
20231207,131100,861404591,193,194,194,193,4501
|
|
20231207,131000,860535856,193,193,193,193,5490
|
|
20231207,130900,859476286,194,193,194,193,48
|
|
20231207,130800,859467012,193,193,193,192,34796
|
|
20231207,130700,852769150,193,193,193,193,1229
|
|
20231207,130600,852531953,193,194,194,193,989
|
|
20231207,130500,852340376,194,194,194,194,1036
|
|
20231207,130400,852139392,193,194,194,193,224
|
|
20231207,130300,852095958,194,193,194,193,1164
|
|
20231207,130200,851870143,194,194,194,194,100
|
|
20231207,130100,851850743,194,193,194,193,1469
|
|
20231207,130000,851567216,194,194,194,194,78
|
|
20231207,125900,851552084,194,193,194,193,18
|
|
20231207,125800,851548596,193,193,193,193,561
|
|
20231207,125700,851440323,193,194,194,193,1538
|
|
20231207,125600,851143393,194,194,194,194,1443
|
|
20231207,125500,850863451,194,194,194,194,23
|
|
20231207,125400,850858989,193,193,193,193,1542
|
|
20231207,125300,850561383,193,193,193,193,10679
|
|
20231207,125200,848500336,193,193,193,193,70
|
|
20231207,125100,848486826,193,193,193,193,100
|
|
20231207,125000,848467526,193,193,193,193,2860
|
|
20231207,124900,847915546,193,193,193,193,600
|
|
20231207,124800,847799746,192,192,192,192,6067
|
|
20231207,124700,846634882,193,193,193,192,258
|
|
20231207,124600,846585288,192,193,193,192,5416
|
|
20231207,124500,845544621,193,194,194,193,21823
|
|
20231207,124400,841332780,194,195,195,194,873
|
|
20231207,124300,841163107,195,195,195,193,1774
|
|
20231207,124200,840819207,195,194,195,194,7287
|
|
20231207,124100,839405523,193,193,193,193,5981
|
|
20231207,124000,838251190,193,193,193,193,0
|
|
20231207,123900,838251190,193,193,193,193,0
|
|
20231207,123800,838251190,193,193,193,193,2
|
|
20231207,123700,838250804,193,193,193,192,910
|
|
20231207,123600,838075774,193,193,193,193,1
|
|
20231207,123500,838075581,192,192,192,192,0
|
|
20231207,123400,838075581,192,192,192,192,2150
|
|
20231207,123300,837662781,193,193,193,193,0
|
|
20231207,123200,837662781,193,193,193,193,619
|
|
20231207,123100,837543314,193,193,193,192,1760
|
|
20231207,123000,837204634,193,193,193,193,1
|
|
20231207,122900,837204441,193,194,194,193,21
|
|
20231207,122800,837200378,193,193,193,193,866
|
|
20231207,122700,837033240,193,193,193,193,4472
|
|
20231207,122600,836170144,193,193,193,193,2644
|
|
20231207,122500,835659852,192,191,192,191,899
|
|
20231207,122400,835487544,191,193,193,191,15200
|
|
20231207,122300,832582344,193,192,193,192,25284
|
|
20231207,122200,827727815,191,191,191,191,30
|
|
20231207,122100,827722085,191,191,191,191,1712
|
|
20231207,122000,827395093,191,191,191,191,6035
|
|
20231207,121900,826242408,191,191,191,191,6630
|
|
20231207,121800,824976078,190,191,191,190,51
|
|
20231207,121700,824966348,190,190,190,190,0
|
|
20231207,121600,824966348,190,190,190,190,8194
|
|
20231207,121500,823409488,190,190,190,190,387
|
|
20231207,121400,823335958,190,190,190,190,460
|
|
20231207,121300,823248558,189,189,189,189,93
|
|
20231207,121200,823230981,189,189,189,189,386
|
|
20231207,121100,823158027,189,189,189,189,4000
|
|
20231207,121000,822402027,189,189,189,189,0
|
|
20231207,120900,822402027,189,189,189,189,0
|
|
20231207,120800,822402027,189,190,190,189,786
|
|
20231207,120700,822253461,190,190,190,190,111
|
|
20231207,120600,822232371,189,190,190,189,733
|
|
20231207,120500,822093774,190,190,190,190,100
|
|
20231207,120400,822074774,190,188,190,188,8143
|
|
20231207,120300,820537574,189,188,189,188,334
|
|
20231207,120200,820474772,189,189,189,189,100
|
|
20231207,120100,820455872,188,189,189,188,11866
|
|
20231207,120000,818213201,189,189,189,189,0
|
|
20231207,115900,818213201,189,189,189,189,10
|
|
20231207,115800,818211311,189,190,190,189,141
|
|
20231207,115700,818184610,190,190,190,190,2005
|
|
20231207,115600,817803660,190,189,190,189,11
|
|
20231207,115500,817801580,190,190,190,190,0
|
|
20231207,115400,817801580,190,190,190,190,16
|
|
20231207,115300,817798540,189,189,189,189,0
|
|
20231207,115200,817798540,189,189,189,189,10164
|
|
20231207,115100,815877544,189,189,189,189,0
|
|
20231207,115000,815877544,189,189,189,189,10
|
|
20231207,114900,815875654,189,188,189,188,901
|
|
20231207,114800,815705565,188,189,189,188,11517
|
|
20231207,114700,813528882,189,190,190,189,1379
|
|
20231207,114600,813268227,190,190,190,190,131
|
|
20231207,114500,813243337,190,189,190,189,2143
|
|
20231207,114400,812838308,190,190,190,190,202
|
|
20231207,114300,812799928,188,189,189,188,24349
|
|
20231207,114200,808217365,190,190,190,190,569
|
|
20231207,114100,808109255,190,190,190,190,0
|
|
20231207,114000,808109255,190,190,190,190,0
|
|
20231207,113900,808109255,190,189,190,189,3879
|
|
20231207,113800,807376117,189,189,189,189,37
|
|
20231207,113700,807369124,189,189,189,189,264
|
|
20231207,113600,807319228,189,189,189,189,0
|
|
20231207,113500,807319228,189,189,189,189,0
|
|
20231207,113400,807319228,189,189,189,189,4045
|
|
20231207,113300,806554723,189,189,189,189,11206
|
|
20231207,113200,804436789,189,189,189,189,6659
|
|
20231207,113100,803178238,190,190,190,190,2885
|
|
20231207,113000,802630088,190,190,190,190,1
|
|
20231207,112900,802629898,190,190,190,190,237
|
|
20231207,112800,802584868,190,190,190,190,103
|
|
20231207,112700,802565298,190,190,190,190,20887
|
|
20231207,112600,798596768,190,190,190,190,108
|
|
20231207,112500,798576248,190,188,190,188,6598
|
|
20231207,112400,797335608,189,189,189,189,4593
|
|
20231207,112300,796467531,189,189,189,189,0
|
|
20231207,112200,796467531,189,189,189,189,2123
|
|
20231207,112100,796066284,189,189,189,189,23195
|
|
20231207,112000,791682429,189,189,189,189,18245
|
|
20231207,111900,788234124,190,190,190,190,305
|
|
20231207,111800,788176174,189,189,189,189,151
|
|
20231207,111700,788147635,189,189,189,189,101
|
|
20231207,111600,788128546,189,189,189,189,5000
|
|
20231207,111500,787183546,189,190,190,189,355
|
|
20231207,111400,787116445,190,190,190,190,95
|
|
20231207,111300,787098395,190,190,190,190,20
|
|
20231207,111200,787094595,191,191,191,191,0
|
|
20231207,111100,787094595,191,190,191,189,3673
|
|
20231207,111000,786397294,191,190,191,189,34053
|
|
20231207,110900,779929608,191,191,191,191,2091
|
|
20231207,110800,779530227,191,190,191,190,592
|
|
20231207,110700,779417476,191,191,191,190,503
|
|
20231207,110600,779321404,191,191,191,190,5254
|
|
20231207,110500,778317905,191,191,191,191,1
|
|
20231207,110400,778317714,191,192,192,191,4122
|
|
20231207,110300,777529352,192,191,192,191,207
|
|
20231207,110200,777489693,192,191,192,191,209
|
|
20231207,110100,777449605,192,192,192,192,250
|
|
20231207,110000,777401605,191,192,192,191,9628
|
|
20231207,105900,775559026,192,192,192,192,1773
|
|
20231207,105800,775218610,193,193,193,192,6554
|
|
20231207,105700,773960120,193,193,193,193,348
|
|
20231207,105600,773892956,193,193,193,193,128
|
|
20231207,105500,773868252,193,192,193,192,152
|
|
20231207,105400,773839067,192,192,192,192,28
|
|
20231207,105300,773833691,192,192,192,192,0
|
|
20231207,105200,773833691,192,192,192,191,2131
|
|
20231207,105100,773425010,192,192,192,191,1836
|
|
20231207,105000,773072528,193,193,193,193,2783
|
|
20231207,104900,772535409,193,193,193,193,529
|
|
20231207,104800,772433312,192,192,193,192,7470
|
|
20231207,104700,770999071,192,192,192,192,21
|
|
20231207,104600,770995039,192,191,192,191,2190
|
|
20231207,104500,770576747,190,191,191,190,33639
|
|
20231207,104400,764177563,191,191,191,190,4498
|
|
20231207,104300,763318955,191,191,191,190,215
|
|
20231207,104200,763277910,191,190,191,190,7704
|
|
20231207,104100,761814124,191,191,191,190,3201
|
|
20231207,104000,761204029,190,191,191,190,325
|
|
20231207,103900,761142035,191,191,191,191,1821
|
|
20231207,103800,760794224,191,191,191,191,6266
|
|
20231207,103700,759597418,191,191,191,191,6541
|
|
20231207,103600,758348087,191,191,191,191,2489
|
|
20231207,103500,757872688,191,191,191,191,3557
|
|
20231207,103400,757193301,191,191,192,191,12295
|
|
20231207,103300,754844950,191,191,192,191,7282
|
|
20231207,103200,753453762,192,191,192,191,31
|
|
20231207,103100,753447826,192,191,192,191,9149
|
|
20231207,103000,751700250,192,192,192,192,6708
|
|
20231207,102900,750412314,192,193,193,192,40
|
|
20231207,102800,750404615,193,192,193,192,783
|
|
20231207,102700,750254267,191,191,191,191,22627
|
|
20231207,102600,745932510,192,193,193,192,11082
|
|
20231207,102500,743804682,192,192,192,192,65
|
|
20231207,102400,743792202,192,192,192,192,3666
|
|
20231207,102300,743088330,192,192,192,192,150
|
|
20231207,102200,743059530,193,193,193,193,1006
|
|
20231207,102100,742865372,192,192,192,192,0
|
|
20231207,102000,742865372,192,192,192,192,0
|
|
20231207,101900,742865372,192,193,193,192,4782
|
|
20231207,101800,741947218,192,192,192,192,5704
|
|
20231207,101700,740852050,192,192,192,192,4890
|
|
20231207,101600,739913170,192,193,193,192,9726
|
|
20231207,101500,738041697,193,192,193,191,8790
|
|
20231207,101400,736347591,191,192,193,191,7186
|
|
20231207,101300,734972578,193,193,194,193,7498
|
|
20231207,101200,733525364,193,192,193,192,1746
|
|
20231207,101100,733188614,192,193,193,192,1900
|
|
20231207,101000,732822717,193,193,193,192,25041
|
|
20231207,100900,727990928,195,195,195,193,10857
|
|
20231207,100800,725875372,195,195,195,193,174
|
|
20231207,100700,725841454,195,195,195,193,2514
|
|
20231207,100600,725354322,195,194,195,194,10088
|
|
20231207,100500,723397249,194,196,196,194,146
|
|
20231207,100400,723368778,195,196,196,194,5641
|
|
20231207,100300,722271067,196,197,197,195,2548
|
|
20231207,100200,721771688,197,196,197,194,34316
|
|
20231207,100100,715074661,196,197,197,196,15
|
|
20231207,100000,715071707,197,197,198,195,16819
|
|
20231207,095900,711750671,197,198,198,197,5271
|
|
20231207,095800,710712255,197,198,198,197,19382
|
|
20231207,095700,706883462,198,199,199,193,14778
|
|
20231207,095600,703979909,199,195,199,194,27149
|
|
20231207,095500,698638970,194,196,196,194,20490
|
|
20231207,095400,694627808,196,197,197,194,10937
|
|
20231207,095300,692476437,196,194,196,193,50870
|
|
20231207,095200,682576147,195,195,195,193,31123
|
|
20231207,095100,676551543,196,196,196,193,20170
|
|
20231207,095000,672636444,196,196,198,195,28712
|
|
20231207,094900,667027392,197,197,198,197,6934
|
|
20231207,094800,665661327,197,199,199,197,10554
|
|
20231207,094700,663578585,199,198,199,198,26023
|
|
20231207,094600,658420511,199,198,199,198,12430
|
|
20231207,094500,655954048,198,199,200,198,23788
|
|
20231207,094400,651229934,200,200,200,198,11359
|
|
20231207,094300,648976586,198,196,200,196,34269
|
|
20231207,094200,642173151,196,197,198,196,16290
|
|
20231207,094100,638965564,197,198,199,193,79673
|
|
20231207,094000,623363794,198,200,200,197,24594
|
|
20231207,093900,618491763,200,199,200,199,27740
|
|
20231207,093800,612957551,199,200,201,199,9628
|
|
20231207,093700,611028411,200,197,200,197,28132
|
|
20231207,093600,605461357,197,198,199,197,40440
|
|
20231207,093500,597457192,198,200,201,198,159353
|
|
20231207,093400,565637304,200,201,201,200,161911
|
|
20231207,093300,533249996,201,201,202,200,141130
|
|
20231207,093200,504948472,201,200,201,200,105143
|
|
20231207,093100,483872726,200,201,202,200,61779
|
|
20231207,093000,471473404,202,201,202,200,89651
|
|
20231207,092900,453454749,201,203,203,200,78684
|
|
20231207,092800,437588651,203,205,205,202,82907
|
|
20231207,092700,420731050,205,208,208,200,210975
|
|
20231207,092600,377813703,208,201,210,200,334738
|
|
20231207,092500,308846879,201,207,207,196,303564
|
|
20231207,092400,247845245,207,200,209,195,671636
|
|
20231207,092300,111829474,199,199,199,199,0
|
|
20231207,092200,111829474,199,199,199,199,0
|
|
20231207,092100,111829474,199,197,199,193,128854
|
|
20231207,092000,86572483,195,194,198,194,90744
|
|
20231207,091900,68815375,194,190,194,189,58846
|
|
20231207,091800,57568155,189,188,189,187,64649
|
|
20231207,091700,45384379,188,187,188,187,22495
|
|
20231207,091600,41165829,187,187,187,187,14553
|
|
20231207,091500,38444418,187,185,187,185,7000
|
|
20231207,091400,37143624,185,186,186,185,27824
|
|
20231207,091300,31988390,185,188,188,185,37504
|
|
20231207,091200,24985406,187,186,188,186,26186
|
|
20231207,091100,20075353,187,186,187,185,15001
|
|
20231207,091000,17287966,186,187,187,185,2978
|
|
20231207,090900,16732033,187,186,188,186,4629
|
|
20231207,090800,15867725,183,187,187,183,8551
|
|
20231207,090700,14284282,188,186,188,185,6031
|
|
20231207,090600,13153477,186,183,186,183,29936
|
|
20231207,090500,7647450,182,183,183,182,8770
|
|
20231207,090400,6043034,183,183,183,183,4948
|
|
20231207,090300,5137550,182,182,182,182,539
|
|
20231207,090200,5039452,182,182,182,182,50
|
|
20231207,090100,5030352,181,181,181,181,0
|
|
20231207,090000,5030352,181,181,181,181,26092
|