648 lines
29 KiB
CSV
648 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194500,392159248,216,216,216,216,30296
|
|
20231123,194400,392159248,216,216,216,216,0
|
|
20231123,194300,392159248,216,216,216,216,0
|
|
20231123,194200,392159248,216,216,216,216,0
|
|
20231123,194100,392159248,216,216,216,216,0
|
|
20231123,194000,392159248,216,216,216,216,0
|
|
20231123,193900,392159248,216,216,216,216,0
|
|
20231123,193800,392159248,216,216,216,216,0
|
|
20231123,193700,392159248,216,216,216,216,0
|
|
20231123,193600,392159248,216,216,216,216,0
|
|
20231123,193500,392159248,216,216,216,216,0
|
|
20231123,193400,392159248,216,216,216,216,0
|
|
20231123,193300,392159248,216,216,216,216,0
|
|
20231123,193200,392159248,216,216,216,216,0
|
|
20231123,193100,392159248,216,216,216,216,0
|
|
20231123,193000,392159248,216,216,216,216,0
|
|
20231123,192900,392159248,216,216,216,216,0
|
|
20231123,192800,392159248,216,216,216,216,0
|
|
20231123,192700,392159248,216,216,216,216,0
|
|
20231123,192600,392159248,216,216,216,216,0
|
|
20231123,192500,392159248,216,216,216,216,0
|
|
20231123,192400,392159248,216,216,216,216,0
|
|
20231123,192300,392159248,216,216,216,216,0
|
|
20231123,192200,392159248,216,216,216,216,0
|
|
20231123,192100,392159248,216,216,216,216,0
|
|
20231123,192000,392159248,216,216,216,216,0
|
|
20231123,191900,392159248,216,216,216,216,0
|
|
20231123,191800,392159248,216,216,216,216,0
|
|
20231123,191700,392159248,216,216,216,216,0
|
|
20231123,191600,392159248,216,216,216,216,0
|
|
20231123,191500,392159248,216,216,216,216,30296
|
|
20231123,191400,392159248,216,216,216,216,0
|
|
20231123,191300,392159248,216,216,216,216,0
|
|
20231123,191200,392159248,216,216,216,216,0
|
|
20231123,191100,392159248,216,216,216,216,0
|
|
20231123,191000,392159248,216,216,216,216,0
|
|
20231123,190900,392159248,216,216,216,216,0
|
|
20231123,190800,392159248,216,216,216,216,0
|
|
20231123,190700,392159248,216,216,216,216,0
|
|
20231123,190600,392159248,216,216,216,216,0
|
|
20231123,190500,392159248,216,216,216,216,0
|
|
20231123,190400,392159248,216,216,216,216,0
|
|
20231123,190300,392159248,216,216,216,216,0
|
|
20231123,190200,392159248,216,216,216,216,0
|
|
20231123,190100,392159248,216,216,216,216,0
|
|
20231123,190000,392159248,216,216,216,216,0
|
|
20231123,185900,392159248,216,216,216,216,0
|
|
20231123,185800,392159248,216,216,216,216,0
|
|
20231123,185700,392159248,216,216,216,216,0
|
|
20231123,185600,392159248,216,216,216,216,0
|
|
20231123,185500,392159248,216,216,216,216,0
|
|
20231123,185400,392159248,216,216,216,216,0
|
|
20231123,185300,392159248,216,216,216,216,0
|
|
20231123,185200,392159248,216,216,216,216,0
|
|
20231123,185100,392159248,216,216,216,216,0
|
|
20231123,185000,392159248,216,216,216,216,0
|
|
20231123,184900,392159248,216,216,216,216,0
|
|
20231123,184800,392159248,216,216,216,216,0
|
|
20231123,184700,392159248,216,216,216,216,0
|
|
20231123,184600,392159248,216,216,216,216,0
|
|
20231123,184500,392159248,216,216,216,216,30296
|
|
20231123,184400,392159248,216,216,216,216,0
|
|
20231123,184300,392159248,216,216,216,216,0
|
|
20231123,184200,392159248,216,216,216,216,0
|
|
20231123,184100,392159248,216,216,216,216,0
|
|
20231123,184000,392159248,216,216,216,216,0
|
|
20231123,183900,392159248,216,216,216,216,0
|
|
20231123,183800,392159248,216,216,216,216,0
|
|
20231123,183700,392159248,216,216,216,216,0
|
|
20231123,183600,392159248,216,216,216,216,0
|
|
20231123,183500,392159248,216,216,216,216,0
|
|
20231123,183400,392159248,216,216,216,216,0
|
|
20231123,183300,392159248,216,216,216,216,0
|
|
20231123,183200,392159248,216,216,216,216,0
|
|
20231123,183100,392159248,216,216,216,216,0
|
|
20231123,183000,392159248,216,216,216,216,0
|
|
20231123,182900,392159248,216,216,216,216,0
|
|
20231123,182800,392159248,216,216,216,216,0
|
|
20231123,182700,392159248,216,216,216,216,0
|
|
20231123,182600,392159248,216,216,216,216,0
|
|
20231123,182500,392159248,216,216,216,216,0
|
|
20231123,182400,392159248,216,216,216,216,0
|
|
20231123,182300,392159248,216,216,216,216,0
|
|
20231123,182200,392159248,216,216,216,216,0
|
|
20231123,182100,392159248,216,216,216,216,0
|
|
20231123,182000,392159248,216,216,216,216,0
|
|
20231123,181900,392159248,216,216,216,216,0
|
|
20231123,181800,392159248,216,216,216,216,0
|
|
20231123,181700,392159248,216,216,216,216,0
|
|
20231123,181600,392159248,216,216,216,216,0
|
|
20231123,181500,392159248,216,216,216,216,30296
|
|
20231123,181400,392159248,216,216,216,216,0
|
|
20231123,181300,392159248,216,216,216,216,0
|
|
20231123,181200,392159248,216,216,216,216,0
|
|
20231123,181100,392159248,216,216,216,216,0
|
|
20231123,181000,392159248,216,216,216,216,0
|
|
20231123,180900,392159248,216,216,216,216,0
|
|
20231123,180800,392159248,216,216,216,216,0
|
|
20231123,180700,392159248,216,216,216,216,0
|
|
20231123,180600,392159248,216,216,216,216,0
|
|
20231123,180500,392159248,216,216,216,216,0
|
|
20231123,180400,392159248,216,216,216,216,0
|
|
20231123,180300,392159248,216,216,216,216,0
|
|
20231123,180200,392159248,216,216,216,216,0
|
|
20231123,180100,392159248,216,216,216,216,0
|
|
20231123,180000,392159248,216,216,216,216,0
|
|
20231123,175900,392159248,216,216,216,216,0
|
|
20231123,175800,392159248,216,216,216,216,0
|
|
20231123,175700,392159248,216,216,216,216,0
|
|
20231123,175600,392159248,216,216,216,216,0
|
|
20231123,175500,392159248,216,216,216,216,0
|
|
20231123,175400,392159248,216,216,216,216,0
|
|
20231123,175300,392159248,216,216,216,216,0
|
|
20231123,175200,392159248,216,216,216,216,0
|
|
20231123,175100,392159248,216,216,216,216,0
|
|
20231123,175000,392159248,216,216,216,216,0
|
|
20231123,174900,392159248,216,216,216,216,0
|
|
20231123,174800,392159248,216,216,216,216,0
|
|
20231123,174700,392159248,216,216,216,216,0
|
|
20231123,174600,392159248,216,216,216,216,0
|
|
20231123,174500,392159248,216,216,216,216,30296
|
|
20231123,174400,392159248,216,216,216,216,0
|
|
20231123,174300,392159248,216,216,216,216,0
|
|
20231123,174200,392159248,216,216,216,216,0
|
|
20231123,174100,392159248,216,216,216,216,0
|
|
20231123,174000,392159248,216,216,216,216,0
|
|
20231123,173900,392159248,216,216,216,216,0
|
|
20231123,173800,392159248,216,216,216,216,0
|
|
20231123,173700,392159248,216,216,216,216,0
|
|
20231123,173600,392159248,216,216,216,216,0
|
|
20231123,173500,392159248,216,216,216,216,0
|
|
20231123,173400,392159248,216,216,216,216,0
|
|
20231123,173300,392159248,216,216,216,216,0
|
|
20231123,173200,392159248,216,216,216,216,0
|
|
20231123,173100,392159248,216,216,216,216,0
|
|
20231123,173000,392159248,216,216,216,216,0
|
|
20231123,172900,392159248,216,216,216,216,0
|
|
20231123,172800,392159248,216,216,216,216,0
|
|
20231123,172700,392159248,216,216,216,216,0
|
|
20231123,172600,392159248,216,216,216,216,0
|
|
20231123,172500,392159248,216,216,216,216,0
|
|
20231123,172400,392159248,216,216,216,216,0
|
|
20231123,172300,392159248,216,216,216,216,0
|
|
20231123,172200,392159248,216,216,216,216,0
|
|
20231123,172100,392159248,216,216,216,216,0
|
|
20231123,172000,392159248,216,216,216,216,0
|
|
20231123,171900,392159248,216,216,216,216,0
|
|
20231123,171800,392159248,216,216,216,216,0
|
|
20231123,171700,392159248,216,216,216,216,0
|
|
20231123,171600,392159248,216,216,216,216,0
|
|
20231123,171500,392159248,216,216,216,216,30296
|
|
20231123,171400,392159248,216,216,216,216,0
|
|
20231123,171300,392159248,216,216,216,216,0
|
|
20231123,171200,392159248,216,216,216,216,0
|
|
20231123,171100,392159248,216,216,216,216,0
|
|
20231123,171000,392159248,216,216,216,216,0
|
|
20231123,170900,392159248,216,216,216,216,0
|
|
20231123,170800,392159248,216,216,216,216,0
|
|
20231123,170700,392159248,216,216,216,216,0
|
|
20231123,170600,392159248,216,216,216,216,0
|
|
20231123,170500,392159248,216,216,216,216,0
|
|
20231123,170400,392159248,216,216,216,216,0
|
|
20231123,170300,392159248,216,216,216,216,0
|
|
20231123,170200,392159248,216,216,216,216,0
|
|
20231123,170100,392159248,216,216,216,216,0
|
|
20231123,170000,392159248,216,216,216,216,0
|
|
20231123,165900,392159248,216,216,216,216,0
|
|
20231123,165800,392159248,216,216,216,216,0
|
|
20231123,165700,392159248,216,216,216,216,0
|
|
20231123,165600,392159248,216,216,216,216,0
|
|
20231123,165500,392159248,216,216,216,216,0
|
|
20231123,165400,392159248,216,216,216,216,0
|
|
20231123,165300,392159248,216,216,216,216,0
|
|
20231123,165200,392159248,216,216,216,216,0
|
|
20231123,165100,392159248,216,216,216,216,0
|
|
20231123,165000,392159248,216,216,216,216,0
|
|
20231123,164900,392159248,216,216,216,216,0
|
|
20231123,164800,392159248,216,216,216,216,0
|
|
20231123,164700,392159248,216,216,216,216,0
|
|
20231123,164600,392159248,216,216,216,216,0
|
|
20231123,164500,392159248,216,216,216,216,30296
|
|
20231123,164400,392159248,216,216,216,216,0
|
|
20231123,164300,392159248,216,216,216,216,0
|
|
20231123,164200,392159248,216,216,216,216,0
|
|
20231123,164100,392159248,216,216,216,216,0
|
|
20231123,164000,392159248,216,216,216,216,0
|
|
20231123,163900,392159248,216,216,216,216,0
|
|
20231123,163800,392159248,216,216,216,216,0
|
|
20231123,163700,392159248,216,216,216,216,0
|
|
20231123,163600,392159248,216,216,216,216,0
|
|
20231123,163500,392159248,216,216,216,216,0
|
|
20231123,163400,392159248,216,216,216,216,0
|
|
20231123,163300,392159248,216,216,216,216,0
|
|
20231123,163200,392159248,216,216,216,216,0
|
|
20231123,163100,392159248,216,216,216,216,0
|
|
20231123,163000,392159248,216,216,216,216,0
|
|
20231123,162900,392159248,216,216,216,216,0
|
|
20231123,162800,392159248,216,216,216,216,0
|
|
20231123,162700,392159248,216,216,216,216,0
|
|
20231123,162600,392159248,216,216,216,216,0
|
|
20231123,162500,392159248,216,216,216,216,0
|
|
20231123,162400,392159248,216,216,216,216,0
|
|
20231123,162300,392159248,216,216,216,216,0
|
|
20231123,162200,392159248,216,216,216,216,0
|
|
20231123,162100,392159248,216,216,216,216,0
|
|
20231123,162000,392159248,216,216,216,216,0
|
|
20231123,161900,392159248,216,216,216,216,0
|
|
20231123,161800,392159248,216,216,216,216,0
|
|
20231123,161700,392159248,216,216,216,216,0
|
|
20231123,161600,392159248,216,216,216,216,0
|
|
20231123,161500,392159248,216,216,216,216,30296
|
|
20231123,161400,392159248,216,216,216,216,0
|
|
20231123,161300,392159248,216,216,216,216,0
|
|
20231123,161200,392159248,216,216,216,216,0
|
|
20231123,161100,392159248,216,216,216,216,0
|
|
20231123,161000,392159248,216,216,216,216,0
|
|
20231123,160900,392159248,216,216,216,216,0
|
|
20231123,160800,392159248,216,216,216,216,0
|
|
20231123,160700,392159248,216,216,216,216,0
|
|
20231123,160600,392159248,216,216,216,216,0
|
|
20231123,160500,392159248,216,216,216,216,0
|
|
20231123,160400,392159248,216,216,216,216,0
|
|
20231123,160300,392159248,216,216,216,216,0
|
|
20231123,160200,392159248,216,216,216,216,0
|
|
20231123,160100,392159248,216,216,216,216,0
|
|
20231123,160000,392159248,216,216,216,216,0
|
|
20231123,155900,392159248,216,216,216,216,0
|
|
20231123,155800,392159248,216,216,216,216,0
|
|
20231123,155700,392159248,216,216,216,216,0
|
|
20231123,155600,392159248,216,216,216,216,0
|
|
20231123,155500,392159248,216,216,216,216,0
|
|
20231123,155400,392159248,216,216,216,216,0
|
|
20231123,155300,392159248,216,216,216,216,0
|
|
20231123,155200,392159248,216,216,216,216,0
|
|
20231123,155100,392159248,216,216,216,216,0
|
|
20231123,155000,392159248,216,216,216,216,0
|
|
20231123,154900,392159248,216,216,216,216,0
|
|
20231123,154800,392159248,216,216,216,216,0
|
|
20231123,154700,392159248,216,216,216,216,0
|
|
20231123,154600,392159248,216,216,216,216,0
|
|
20231123,154500,392159248,216,216,216,216,30296
|
|
20231123,154400,392159248,216,216,216,216,0
|
|
20231123,154300,392159248,216,216,216,216,0
|
|
20231123,154200,392159248,216,216,216,216,0
|
|
20231123,154100,392159248,216,216,216,216,0
|
|
20231123,154000,392159248,216,216,216,216,0
|
|
20231123,153900,392159248,216,216,216,216,0
|
|
20231123,153800,392159248,216,216,216,216,0
|
|
20231123,153700,392159248,216,216,216,216,0
|
|
20231123,153600,392159248,216,216,216,216,0
|
|
20231123,153500,392159248,216,216,216,216,0
|
|
20231123,153400,392159248,216,216,216,216,0
|
|
20231123,153300,392159248,216,216,216,216,0
|
|
20231123,153200,392159248,216,216,216,216,0
|
|
20231123,153100,392159248,216,216,216,216,0
|
|
20231123,153000,392159248,216,216,216,216,30296
|
|
20231123,152900,385615312,216,216,216,216,0
|
|
20231123,152800,385615312,216,216,216,216,0
|
|
20231123,152700,385615312,216,216,216,216,0
|
|
20231123,152600,385615312,216,216,216,216,0
|
|
20231123,152500,385615312,216,216,216,216,0
|
|
20231123,152400,385615312,216,216,216,216,0
|
|
20231123,152300,385615312,216,216,216,216,0
|
|
20231123,152200,385615312,216,216,216,216,0
|
|
20231123,152100,385615312,216,216,216,216,0
|
|
20231123,152000,385615312,216,216,216,216,0
|
|
20231123,151900,385615312,216,215,216,215,51
|
|
20231123,151800,385604346,216,215,216,215,10831
|
|
20231123,151700,383275661,215,215,215,215,0
|
|
20231123,151600,383275661,215,215,215,215,0
|
|
20231123,151500,383275661,215,215,215,215,0
|
|
20231123,151400,383275661,215,215,215,214,25175
|
|
20231123,151300,377887204,216,216,216,216,181
|
|
20231123,151200,377848108,216,216,216,216,573
|
|
20231123,151100,377724340,215,215,215,215,0
|
|
20231123,151000,377724340,215,216,216,215,32
|
|
20231123,150900,377717436,216,216,216,216,0
|
|
20231123,150800,377717436,216,215,216,214,155
|
|
20231123,150700,377684216,215,215,215,215,192
|
|
20231123,150600,377642936,215,215,215,215,2013
|
|
20231123,150500,377210141,215,214,215,214,4137
|
|
20231123,150400,376324813,215,214,215,214,1137
|
|
20231123,150300,376081485,214,214,214,214,14
|
|
20231123,150200,376078489,214,216,216,214,8318
|
|
20231123,150100,374292842,216,216,216,216,7
|
|
20231123,150000,374291330,216,216,216,216,205
|
|
20231123,145900,374247050,216,216,216,216,1
|
|
20231123,145800,374246834,215,215,216,215,2931
|
|
20231123,145700,373616469,215,215,215,215,490
|
|
20231123,145600,373511119,216,216,216,216,0
|
|
20231123,145500,373511119,216,216,216,216,1309
|
|
20231123,145400,373228375,216,216,216,216,14
|
|
20231123,145300,373225351,216,216,216,216,0
|
|
20231123,145200,373225351,216,216,216,216,0
|
|
20231123,145100,373225351,216,215,216,215,679
|
|
20231123,145000,373078688,216,215,216,215,25628
|
|
20231123,144900,367568665,214,214,214,214,13
|
|
20231123,144800,367565883,214,214,214,214,27601
|
|
20231123,144700,361659269,214,215,215,214,18755
|
|
20231123,144600,357642699,215,215,215,215,1
|
|
20231123,144500,357642484,214,214,214,214,360
|
|
20231123,144400,357565444,215,215,215,215,2
|
|
20231123,144300,357565014,215,214,215,214,1009
|
|
20231123,144200,357348088,215,215,215,215,300
|
|
20231123,144100,357283588,215,215,215,215,0
|
|
20231123,144000,357283588,215,215,215,215,0
|
|
20231123,143900,357283588,215,215,215,215,5263
|
|
20231123,143800,356152043,215,215,215,215,15172
|
|
20231123,143700,352890063,215,215,216,215,4484
|
|
20231123,143600,351924715,216,216,216,216,6245
|
|
20231123,143500,350575795,216,216,216,216,44
|
|
20231123,143400,350566291,216,216,216,216,0
|
|
20231123,143300,350566291,216,215,216,215,1702
|
|
20231123,143200,350200359,216,216,216,216,0
|
|
20231123,143100,350200359,216,216,216,216,15
|
|
20231123,143000,350197119,216,216,216,216,0
|
|
20231123,142900,350197119,216,215,216,215,501
|
|
20231123,142800,350089403,215,215,215,215,12044
|
|
20231123,142700,347499943,215,216,216,215,4
|
|
20231123,142600,347499082,216,216,216,216,4580
|
|
20231123,142500,346509802,216,216,216,216,8629
|
|
20231123,142400,344645938,216,216,216,216,0
|
|
20231123,142300,344645938,216,215,216,215,35
|
|
20231123,142200,344638411,215,215,215,215,0
|
|
20231123,142100,344638411,215,215,215,215,10
|
|
20231123,142000,344636261,215,215,216,215,21598
|
|
20231123,141900,339992621,215,215,215,215,474
|
|
20231123,141800,339890711,215,215,215,215,4
|
|
20231123,141700,339889851,215,215,215,215,0
|
|
20231123,141600,339889851,215,215,215,215,0
|
|
20231123,141500,339889851,215,215,215,215,0
|
|
20231123,141400,339889851,215,215,215,215,300
|
|
20231123,141300,339825351,215,215,215,215,0
|
|
20231123,141200,339825351,215,215,215,215,1000
|
|
20231123,141100,339610351,215,216,216,215,3260
|
|
20231123,141000,338909450,215,216,216,215,110
|
|
20231123,140900,338885710,215,215,215,215,0
|
|
20231123,140800,338885710,215,215,215,215,9
|
|
20231123,140700,338883775,215,215,215,215,0
|
|
20231123,140600,338883775,215,215,215,215,2900
|
|
20231123,140500,338260275,215,215,215,215,34856
|
|
20231123,140400,330766235,215,215,215,215,0
|
|
20231123,140300,330766235,215,215,215,215,2
|
|
20231123,140200,330765805,214,214,214,214,0
|
|
20231123,140100,330765805,214,215,215,214,2001
|
|
20231123,140000,330337590,214,214,214,214,57
|
|
20231123,135900,330325392,215,214,215,214,2216
|
|
20231123,135800,329851117,215,214,215,214,8
|
|
20231123,135700,329849404,214,214,214,214,0
|
|
20231123,135600,329849404,214,214,214,214,1091
|
|
20231123,135500,329615930,215,215,215,215,31
|
|
20231123,135400,329609265,215,214,215,214,204
|
|
20231123,135300,329565608,214,214,214,214,2155
|
|
20231123,135200,329104438,214,214,214,214,3000
|
|
20231123,135100,328462438,214,215,215,214,25515
|
|
20231123,135000,323002022,214,214,215,214,72
|
|
20231123,134900,322986544,215,215,215,215,4
|
|
20231123,134800,322985684,215,215,215,215,4537
|
|
20231123,134700,322010229,215,215,215,215,2
|
|
20231123,134600,322009799,214,214,214,214,2483
|
|
20231123,134500,321478437,215,215,215,215,2326
|
|
20231123,134400,320978347,215,215,215,215,0
|
|
20231123,134300,320978347,215,215,215,215,0
|
|
20231123,134200,320978347,215,215,215,215,38560
|
|
20231123,134100,312687947,215,215,215,215,1148
|
|
20231123,134000,312441127,216,216,216,216,60
|
|
20231123,133900,312428167,215,216,216,215,10
|
|
20231123,133800,312426012,216,216,216,215,83
|
|
20231123,133700,312408085,215,215,215,215,0
|
|
20231123,133600,312408085,215,215,215,215,1681
|
|
20231123,133500,312046670,215,215,215,215,13
|
|
20231123,133400,312043875,216,215,216,215,1157
|
|
20231123,133300,311795050,215,215,215,215,0
|
|
20231123,133200,311795050,215,216,216,215,64
|
|
20231123,133100,311781253,216,216,216,216,9
|
|
20231123,133000,311779309,216,215,216,215,3478
|
|
20231123,132900,311031529,216,216,216,216,0
|
|
20231123,132800,311031529,216,216,217,216,317
|
|
20231123,132700,310963046,216,216,216,216,9
|
|
20231123,132600,310961102,216,216,216,216,100
|
|
20231123,132500,310939502,217,216,217,216,10721
|
|
20231123,132400,308623550,217,216,217,216,14463
|
|
20231123,132300,305496079,217,217,217,217,0
|
|
20231123,132200,305496079,217,217,217,216,377
|
|
20231123,132100,305414477,217,217,217,217,70
|
|
20231123,132000,305399287,217,217,217,217,103
|
|
20231123,131900,305376936,216,216,216,216,374
|
|
20231123,131800,305296152,216,216,216,216,0
|
|
20231123,131700,305296152,216,216,216,216,1049
|
|
20231123,131600,305069568,216,216,216,216,10000
|
|
20231123,131500,302909568,216,216,216,216,4629
|
|
20231123,131400,301909704,216,216,216,216,723
|
|
20231123,131300,301753536,216,216,216,216,219
|
|
20231123,131200,301706232,216,216,216,215,145
|
|
20231123,131100,301674913,216,216,216,216,1
|
|
20231123,131000,301674697,216,216,216,216,0
|
|
20231123,130900,301674697,216,216,216,216,0
|
|
20231123,130800,301674697,216,216,216,216,1
|
|
20231123,130700,301674481,215,215,215,215,0
|
|
20231123,130600,301674481,215,215,215,215,38
|
|
20231123,130500,301666311,216,216,216,216,99
|
|
20231123,130400,301644927,216,216,216,216,95
|
|
20231123,130300,301624407,216,216,216,216,20636
|
|
20231123,130200,297167031,217,217,217,217,0
|
|
20231123,130100,297167031,217,216,217,216,3964
|
|
20231123,130000,296310534,216,216,216,216,1475
|
|
20231123,125900,295991934,216,216,216,216,0
|
|
20231123,125800,295991934,216,217,217,216,4615
|
|
20231123,125700,294995087,216,216,217,216,691
|
|
20231123,125600,294845748,216,216,216,216,260
|
|
20231123,125500,294789588,217,217,217,217,1
|
|
20231123,125400,294789371,217,217,217,217,0
|
|
20231123,125300,294789371,217,217,217,217,1655
|
|
20231123,125200,294430236,217,217,217,217,0
|
|
20231123,125100,294430236,217,217,217,217,922
|
|
20231123,125000,294230162,217,217,217,217,0
|
|
20231123,124900,294230162,217,217,217,217,0
|
|
20231123,124800,294230162,217,217,217,217,1353
|
|
20231123,124700,293936561,217,217,217,217,500
|
|
20231123,124600,293828061,217,217,217,217,0
|
|
20231123,124500,293828061,217,217,217,217,400
|
|
20231123,124400,293741261,217,217,217,217,494
|
|
20231123,124300,293634063,217,217,217,217,0
|
|
20231123,124200,293634063,217,216,217,216,2170
|
|
20231123,124100,293165273,217,216,217,216,11846
|
|
20231123,124000,290606466,216,216,216,216,0
|
|
20231123,123900,290606466,216,216,216,215,21335
|
|
20231123,123800,285998266,216,216,216,216,181
|
|
20231123,123700,285959170,217,217,217,217,621
|
|
20231123,123600,285824413,217,216,217,216,81
|
|
20231123,123500,285806916,216,217,217,216,140
|
|
20231123,123400,285776618,217,217,217,217,606
|
|
20231123,123300,285645116,217,216,217,216,7
|
|
20231123,123200,285643603,217,217,217,217,0
|
|
20231123,123100,285643603,217,217,217,217,9
|
|
20231123,123000,285641650,217,217,217,217,0
|
|
20231123,122900,285641650,217,216,217,216,3238
|
|
20231123,122800,284942240,216,216,216,216,37
|
|
20231123,122700,284934248,216,216,216,216,2802
|
|
20231123,122600,284329016,216,216,216,216,90
|
|
20231123,122500,284309576,217,217,217,217,9
|
|
20231123,122400,284307623,216,216,216,216,0
|
|
20231123,122300,284307623,216,216,216,216,0
|
|
20231123,122200,284307623,216,216,216,216,30000
|
|
20231123,122100,277827623,216,216,216,216,2
|
|
20231123,122000,277827191,217,216,217,216,5
|
|
20231123,121900,277826110,217,218,218,217,4003
|
|
20231123,121800,276957458,218,218,218,218,100
|
|
20231123,121700,276935658,218,217,218,217,262
|
|
20231123,121600,276878733,218,217,218,217,34331
|
|
20231123,121500,269428806,217,217,217,216,2140
|
|
20231123,121400,268966426,216,217,217,216,257
|
|
20231123,121300,268910844,216,216,216,216,0
|
|
20231123,121200,268910844,216,216,217,216,26470
|
|
20231123,121100,263192079,216,216,216,216,0
|
|
20231123,121000,263192079,216,216,216,216,7
|
|
20231123,120900,263190567,216,216,216,216,6
|
|
20231123,120800,263189271,216,216,216,216,92
|
|
20231123,120700,263169399,216,216,216,216,402
|
|
20231123,120600,263082567,216,215,216,215,2399
|
|
20231123,120500,262566781,216,216,216,216,0
|
|
20231123,120400,262566781,216,215,216,215,26464
|
|
20231123,120300,256877012,215,215,215,215,454
|
|
20231123,120200,256779402,216,216,216,216,356
|
|
20231123,120100,256702506,216,216,216,216,8
|
|
20231123,120000,256700778,216,217,217,215,25867
|
|
20231123,115900,251110624,217,217,217,217,0
|
|
20231123,115800,251110624,217,217,217,217,0
|
|
20231123,115700,251110624,217,217,217,216,2668
|
|
20231123,115600,250533457,217,217,217,217,1
|
|
20231123,115500,250533240,217,216,217,216,853
|
|
20231123,115400,250348940,217,217,217,217,4630
|
|
20231123,115300,249344230,217,217,217,217,3
|
|
20231123,115200,249343579,217,217,218,217,5594
|
|
20231123,115100,248129679,218,218,218,217,137
|
|
20231123,115000,248099947,218,218,218,218,180
|
|
20231123,114900,248060707,218,218,218,218,720
|
|
20231123,114800,247903747,218,217,218,217,12854
|
|
20231123,114700,245114426,217,217,217,217,6108
|
|
20231123,114600,243788990,217,217,217,216,2071
|
|
20231123,114500,243341583,216,218,218,215,41057
|
|
20231123,114400,234450321,217,218,218,217,46998
|
|
20231123,114300,224207164,219,219,219,219,654
|
|
20231123,114200,224063938,219,217,219,217,34718
|
|
20231123,114100,216502985,216,215,216,215,133006
|
|
20231123,114000,187820280,215,215,215,215,19
|
|
20231123,113900,187816195,215,215,215,215,10
|
|
20231123,113800,187814045,215,215,215,215,12
|
|
20231123,113700,187811465,215,214,215,214,5044
|
|
20231123,113600,186731963,214,214,214,214,300
|
|
20231123,113500,186667763,214,214,214,214,0
|
|
20231123,113400,186667763,214,214,214,214,441
|
|
20231123,113300,186573389,215,215,215,214,7
|
|
20231123,113200,186571885,215,215,215,215,0
|
|
20231123,113100,186571885,215,215,215,215,0
|
|
20231123,113000,186571885,215,214,215,214,8
|
|
20231123,112900,186570172,215,215,215,215,1
|
|
20231123,112800,186569957,214,214,214,214,4
|
|
20231123,112700,186569101,214,215,215,214,1025
|
|
20231123,112600,186348728,215,215,215,215,101
|
|
20231123,112500,186327013,215,215,215,215,409
|
|
20231123,112400,186239078,215,215,215,215,7895
|
|
20231123,112300,184541653,214,215,215,214,2519
|
|
20231123,112200,184002566,215,214,215,214,22883
|
|
20231123,112100,179083142,214,214,214,214,0
|
|
20231123,112000,179083142,214,214,214,214,983
|
|
20231123,111900,178872780,214,215,215,214,1081
|
|
20231123,111800,178641296,215,215,215,215,2
|
|
20231123,111700,178640866,215,214,215,214,28289
|
|
20231123,111600,172581950,214,214,214,214,70
|
|
20231123,111500,172566970,213,213,214,213,11127
|
|
20231123,111400,170196776,214,213,214,213,77
|
|
20231123,111300,170180305,214,214,214,214,0
|
|
20231123,111200,170180305,214,214,214,214,6
|
|
20231123,111100,170179021,213,213,213,213,0
|
|
20231123,111000,170179021,213,213,213,213,0
|
|
20231123,110900,170179021,213,213,213,213,474
|
|
20231123,110800,170078059,213,213,213,213,0
|
|
20231123,110700,170078059,213,213,213,213,0
|
|
20231123,110600,170078059,213,213,213,213,1302
|
|
20231123,110500,169800733,213,214,214,213,28
|
|
20231123,110400,169794761,214,213,214,213,3646
|
|
20231123,110300,169018162,213,213,213,213,1052
|
|
20231123,110200,168794086,213,213,213,213,1470
|
|
20231123,110100,168480976,213,214,214,213,47
|
|
20231123,110000,168470919,214,214,214,213,1012
|
|
20231123,105900,168255351,213,213,213,213,0
|
|
20231123,105800,168255351,213,214,214,213,1101
|
|
20231123,105700,168019838,214,214,214,214,4000
|
|
20231123,105600,167163838,214,214,214,214,66
|
|
20231123,105500,167149714,213,213,213,213,0
|
|
20231123,105400,167149714,213,213,213,213,9
|
|
20231123,105300,167147797,214,214,214,214,11
|
|
20231123,105200,167145443,213,213,213,213,715
|
|
20231123,105100,166993148,214,214,214,214,709
|
|
20231123,105000,166841422,214,214,214,214,0
|
|
20231123,104900,166841422,214,214,214,214,0
|
|
20231123,104800,166841422,214,214,214,214,0
|
|
20231123,104700,166841422,214,214,214,214,59
|
|
20231123,104600,166828796,214,214,214,214,70
|
|
20231123,104500,166813816,213,213,213,213,9328
|
|
20231123,104400,164826952,214,214,214,214,5
|
|
20231123,104300,164825882,214,214,214,214,2
|
|
20231123,104200,164825454,214,214,214,214,93
|
|
20231123,104100,164805552,213,213,213,213,105
|
|
20231123,104000,164783187,213,213,213,213,0
|
|
20231123,103900,164783187,213,214,214,213,4930
|
|
20231123,103800,163730597,213,213,213,213,3007
|
|
20231123,103700,163090106,214,214,214,214,13
|
|
20231123,103600,163087324,214,213,214,213,957
|
|
20231123,103500,162883150,213,213,213,213,746
|
|
20231123,103400,162724252,213,213,213,213,2
|
|
20231123,103300,162723826,213,213,213,213,10898
|
|
20231123,103200,160402552,213,213,213,213,0
|
|
20231123,103100,160402552,213,213,213,213,17
|
|
20231123,103000,160398931,214,214,214,213,9
|
|
20231123,102900,160397009,214,213,214,213,171
|
|
20231123,102800,160360516,213,213,213,213,4
|
|
20231123,102700,160359664,214,214,214,214,0
|
|
20231123,102600,160359664,214,214,214,214,0
|
|
20231123,102500,160359664,214,214,214,214,0
|
|
20231123,102400,160359664,214,213,214,213,501
|
|
20231123,102300,160252839,213,213,214,213,397
|
|
20231123,102200,160167985,213,213,213,213,207
|
|
20231123,102100,160123894,214,214,214,214,169
|
|
20231123,102000,160087728,214,213,214,213,3
|
|
20231123,101900,160087087,213,213,213,213,0
|
|
20231123,101800,160087087,213,213,213,213,0
|
|
20231123,101700,160087087,213,213,213,213,3
|
|
20231123,101600,160086448,214,213,214,213,2426
|
|
20231123,101500,159569706,213,213,213,213,0
|
|
20231123,101400,159569706,213,213,213,213,19
|
|
20231123,101300,159565659,213,213,214,213,5908
|
|
20231123,101200,158307237,214,214,214,214,504
|
|
20231123,101100,158199381,214,214,214,214,0
|
|
20231123,101000,158199381,214,214,214,214,6118
|
|
20231123,100900,156890129,214,215,215,214,638
|
|
20231123,100800,156753538,215,215,216,215,3477
|
|
20231123,100700,156005980,216,214,216,214,18848
|
|
20231123,100600,151956052,214,214,215,214,38750
|
|
20231123,100500,143662552,215,215,215,215,5797
|
|
20231123,100400,142416197,215,214,215,213,5026
|
|
20231123,100300,141342324,214,215,215,214,4012
|
|
20231123,100200,140483710,215,215,215,215,1802
|
|
20231123,100100,140096280,216,215,216,215,19698
|
|
20231123,100000,135860937,214,213,214,213,15552
|
|
20231123,095900,132533142,213,213,213,213,8
|
|
20231123,095800,132531438,213,213,213,213,22178
|
|
20231123,095700,127807524,212,212,212,212,5478
|
|
20231123,095600,126646188,212,212,212,212,0
|
|
20231123,095500,126646188,212,212,212,212,0
|
|
20231123,095400,126646188,212,213,213,212,29955
|
|
20231123,095300,120295528,213,213,213,213,2000
|
|
20231123,095200,119869528,213,213,213,213,1000
|
|
20231123,095100,119656528,213,213,213,213,1933
|
|
20231123,095000,119244799,213,212,213,212,504
|
|
20231123,094900,119137881,212,212,213,212,7541
|
|
20231123,094800,117539119,212,212,213,212,9462
|
|
20231123,094700,115533105,212,213,213,212,16776
|
|
20231123,094600,111967064,213,213,215,213,417
|
|
20231123,094500,111878103,213,215,215,213,15953
|
|
20231123,094400,108459165,213,213,213,213,19612
|
|
20231123,094300,104281809,213,216,216,212,58851
|
|
20231123,094200,91720328,215,214,215,214,29661
|
|
20231123,094100,85364603,214,215,215,214,1901
|
|
20231123,094000,84957738,214,215,215,214,1890
|
|
20231123,093900,84552964,215,215,216,215,7706
|
|
20231123,093800,82896164,215,215,215,215,5300
|
|
20231123,093700,81756664,215,215,215,214,912
|
|
20231123,093600,81560594,215,215,215,215,2682
|
|
20231123,093500,80983964,215,215,216,215,4660
|
|
20231123,093400,79982048,215,216,216,215,4414
|
|
20231123,093300,79033026,216,216,216,216,24
|
|
20231123,093200,79027842,216,216,216,215,239
|
|
20231123,093100,78976375,216,215,216,215,685
|
|
20231123,093000,78829019,215,216,216,215,52
|
|
20231123,092900,78817837,217,216,217,216,16810
|
|
20231123,092800,75186717,216,216,217,216,525
|
|
20231123,092700,75073293,217,217,217,216,1092
|
|
20231123,092600,74837031,216,215,217,215,9558
|
|
20231123,092500,72773428,216,215,216,215,7317
|
|
20231123,092400,71193644,214,216,216,214,10900
|
|
20231123,092300,68850040,216,216,216,215,144
|
|
20231123,092200,68818939,216,215,217,215,26209
|
|
20231123,092100,63160182,216,215,216,214,11728
|
|
20231123,092000,60638348,215,215,216,214,12710
|
|
20231123,091900,57909965,216,215,216,215,12896
|
|
20231123,091800,55135931,214,215,215,214,8777
|
|
20231123,091700,53257637,215,214,215,214,3111
|
|
20231123,091600,52588773,214,214,216,214,26509
|
|
20231123,091500,46898792,214,214,214,214,17499
|
|
20231123,091400,43154006,214,213,214,212,8233
|
|
20231123,091300,41402513,213,212,213,212,11092
|
|
20231123,091200,39051008,212,211,212,211,1374
|
|
20231123,091100,38759950,212,212,212,209,23704
|
|
20231123,091000,33786064,212,212,212,211,11616
|
|
20231123,090900,31330773,212,211,212,211,8482
|
|
20231123,090800,29540539,212,211,212,211,6157
|
|
20231123,090700,28241411,211,211,213,211,1781
|
|
20231123,090600,27865597,213,211,213,211,48
|
|
20231123,090500,27855417,210,213,213,210,84261
|
|
20231123,090400,10071670,214,214,214,213,3775
|
|
20231123,090300,9264906,214,214,214,213,2128
|
|
20231123,090200,8810974,214,215,215,214,10172
|
|
20231123,090100,6628986,215,214,215,214,7932
|
|
20231123,090000,4931186,213,213,214,212,23126
|