658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,195500,275523156,217,217,217,217,10724
|
|
20231204,195400,275523156,217,217,217,217,0
|
|
20231204,195300,275523156,217,217,217,217,0
|
|
20231204,195200,275523156,217,217,217,217,0
|
|
20231204,195100,275523156,217,217,217,217,0
|
|
20231204,195000,275523156,217,217,217,217,0
|
|
20231204,194900,275523156,217,217,217,217,0
|
|
20231204,194800,275523156,217,217,217,217,0
|
|
20231204,194700,275523156,217,217,217,217,0
|
|
20231204,194600,275523156,217,217,217,217,0
|
|
20231204,194500,275523156,217,217,217,217,0
|
|
20231204,194400,275523156,217,217,217,217,0
|
|
20231204,194300,275523156,217,217,217,217,0
|
|
20231204,194200,275523156,217,217,217,217,0
|
|
20231204,194100,275523156,217,217,217,217,0
|
|
20231204,194000,275523156,217,217,217,217,0
|
|
20231204,193900,275523156,217,217,217,217,0
|
|
20231204,193800,275523156,217,217,217,217,0
|
|
20231204,193700,275523156,217,217,217,217,0
|
|
20231204,193600,275523156,217,217,217,217,0
|
|
20231204,193500,275523156,217,217,217,217,0
|
|
20231204,193400,275523156,217,217,217,217,0
|
|
20231204,193300,275523156,217,217,217,217,0
|
|
20231204,193200,275523156,217,217,217,217,0
|
|
20231204,193100,275523156,217,217,217,217,0
|
|
20231204,193000,275523156,217,217,217,217,0
|
|
20231204,192900,275523156,217,217,217,217,0
|
|
20231204,192800,275523156,217,217,217,217,0
|
|
20231204,192700,275523156,217,217,217,217,0
|
|
20231204,192600,275523156,217,217,217,217,0
|
|
20231204,192500,275523156,217,217,217,217,10724
|
|
20231204,192400,275523156,217,217,217,217,0
|
|
20231204,192300,275523156,217,217,217,217,0
|
|
20231204,192200,275523156,217,217,217,217,0
|
|
20231204,192100,275523156,217,217,217,217,0
|
|
20231204,192000,275523156,217,217,217,217,0
|
|
20231204,191900,275523156,217,217,217,217,0
|
|
20231204,191800,275523156,217,217,217,217,0
|
|
20231204,191700,275523156,217,217,217,217,0
|
|
20231204,191600,275523156,217,217,217,217,0
|
|
20231204,191500,275523156,217,217,217,217,0
|
|
20231204,191400,275523156,217,217,217,217,0
|
|
20231204,191300,275523156,217,217,217,217,0
|
|
20231204,191200,275523156,217,217,217,217,0
|
|
20231204,191100,275523156,217,217,217,217,0
|
|
20231204,191000,275523156,217,217,217,217,0
|
|
20231204,190900,275523156,217,217,217,217,0
|
|
20231204,190800,275523156,217,217,217,217,0
|
|
20231204,190700,275523156,217,217,217,217,0
|
|
20231204,190600,275523156,217,217,217,217,0
|
|
20231204,190500,275523156,217,217,217,217,0
|
|
20231204,190400,275523156,217,217,217,217,0
|
|
20231204,190300,275523156,217,217,217,217,0
|
|
20231204,190200,275523156,217,217,217,217,0
|
|
20231204,190100,275523156,217,217,217,217,0
|
|
20231204,190000,275523156,217,217,217,217,0
|
|
20231204,185900,275523156,217,217,217,217,0
|
|
20231204,185800,275523156,217,217,217,217,0
|
|
20231204,185700,275523156,217,217,217,217,0
|
|
20231204,185600,275523156,217,217,217,217,0
|
|
20231204,185500,275523156,217,217,217,217,10724
|
|
20231204,185400,275523156,217,217,217,217,0
|
|
20231204,185300,275523156,217,217,217,217,0
|
|
20231204,185200,275523156,217,217,217,217,0
|
|
20231204,185100,275523156,217,217,217,217,0
|
|
20231204,185000,275523156,217,217,217,217,0
|
|
20231204,184900,275523156,217,217,217,217,0
|
|
20231204,184800,275523156,217,217,217,217,0
|
|
20231204,184700,275523156,217,217,217,217,0
|
|
20231204,184600,275523156,217,217,217,217,0
|
|
20231204,184500,275523156,217,217,217,217,0
|
|
20231204,184400,275523156,217,217,217,217,0
|
|
20231204,184300,275523156,217,217,217,217,0
|
|
20231204,184200,275523156,217,217,217,217,0
|
|
20231204,184100,275523156,217,217,217,217,0
|
|
20231204,184000,275523156,217,217,217,217,0
|
|
20231204,183900,275523156,217,217,217,217,0
|
|
20231204,183800,275523156,217,217,217,217,0
|
|
20231204,183700,275523156,217,217,217,217,0
|
|
20231204,183600,275523156,217,217,217,217,0
|
|
20231204,183500,275523156,217,217,217,217,0
|
|
20231204,183400,275523156,217,217,217,217,0
|
|
20231204,183300,275523156,217,217,217,217,0
|
|
20231204,183200,275523156,217,217,217,217,0
|
|
20231204,183100,275523156,217,217,217,217,0
|
|
20231204,183000,275523156,217,217,217,217,0
|
|
20231204,182900,275523156,217,217,217,217,0
|
|
20231204,182800,275523156,217,217,217,217,0
|
|
20231204,182700,275523156,217,217,217,217,0
|
|
20231204,182600,275523156,217,217,217,217,0
|
|
20231204,182500,275523156,217,217,217,217,10724
|
|
20231204,182400,275523156,217,217,217,217,0
|
|
20231204,182300,275523156,217,217,217,217,0
|
|
20231204,182200,275523156,217,217,217,217,0
|
|
20231204,182100,275523156,217,217,217,217,0
|
|
20231204,182000,275523156,217,217,217,217,0
|
|
20231204,181900,275523156,217,217,217,217,0
|
|
20231204,181800,275523156,217,217,217,217,0
|
|
20231204,181700,275523156,217,217,217,217,0
|
|
20231204,181600,275523156,217,217,217,217,0
|
|
20231204,181500,275523156,217,217,217,217,0
|
|
20231204,181400,275523156,217,217,217,217,0
|
|
20231204,181300,275523156,217,217,217,217,0
|
|
20231204,181200,275523156,217,217,217,217,0
|
|
20231204,181100,275523156,217,217,217,217,0
|
|
20231204,181000,275523156,217,217,217,217,0
|
|
20231204,180900,275523156,217,217,217,217,0
|
|
20231204,180800,275523156,217,217,217,217,0
|
|
20231204,180700,275523156,217,217,217,217,0
|
|
20231204,180600,275523156,217,217,217,217,0
|
|
20231204,180500,275523156,217,217,217,217,0
|
|
20231204,180400,275523156,217,217,217,217,0
|
|
20231204,180300,275523156,217,217,217,217,0
|
|
20231204,180200,275523156,217,217,217,217,0
|
|
20231204,180100,275523156,217,217,217,217,0
|
|
20231204,180000,275523156,217,217,217,217,0
|
|
20231204,175900,275523156,217,217,217,217,0
|
|
20231204,175800,275523156,217,217,217,217,0
|
|
20231204,175700,275523156,217,217,217,217,0
|
|
20231204,175600,275523156,217,217,217,217,0
|
|
20231204,175500,275523156,217,217,217,217,10724
|
|
20231204,175400,275523156,217,217,217,217,0
|
|
20231204,175300,275523156,217,217,217,217,0
|
|
20231204,175200,275523156,217,217,217,217,0
|
|
20231204,175100,275523156,217,217,217,217,0
|
|
20231204,175000,275523156,217,217,217,217,0
|
|
20231204,174900,275523156,217,217,217,217,0
|
|
20231204,174800,275523156,217,217,217,217,0
|
|
20231204,174700,275523156,217,217,217,217,0
|
|
20231204,174600,275523156,217,217,217,217,0
|
|
20231204,174500,275523156,217,217,217,217,0
|
|
20231204,174400,275523156,217,217,217,217,0
|
|
20231204,174300,275523156,217,217,217,217,0
|
|
20231204,174200,275523156,217,217,217,217,0
|
|
20231204,174100,275523156,217,217,217,217,0
|
|
20231204,174000,275523156,217,217,217,217,0
|
|
20231204,173900,275523156,217,217,217,217,0
|
|
20231204,173800,275523156,217,217,217,217,0
|
|
20231204,173700,275523156,217,217,217,217,0
|
|
20231204,173600,275523156,217,217,217,217,0
|
|
20231204,173500,275523156,217,217,217,217,0
|
|
20231204,173400,275523156,217,217,217,217,0
|
|
20231204,173300,275523156,217,217,217,217,0
|
|
20231204,173200,275523156,217,217,217,217,0
|
|
20231204,173100,275523156,217,217,217,217,0
|
|
20231204,173000,275523156,217,217,217,217,0
|
|
20231204,172900,275523156,217,217,217,217,0
|
|
20231204,172800,275523156,217,217,217,217,0
|
|
20231204,172700,275523156,217,217,217,217,0
|
|
20231204,172600,275523156,217,217,217,217,0
|
|
20231204,172500,275523156,217,217,217,217,10724
|
|
20231204,172400,275523156,217,217,217,217,0
|
|
20231204,172300,275523156,217,217,217,217,0
|
|
20231204,172200,275523156,217,217,217,217,0
|
|
20231204,172100,275523156,217,217,217,217,0
|
|
20231204,172000,275523156,217,217,217,217,0
|
|
20231204,171900,275523156,217,217,217,217,0
|
|
20231204,171800,275523156,217,217,217,217,0
|
|
20231204,171700,275523156,217,217,217,217,0
|
|
20231204,171600,275523156,217,217,217,217,0
|
|
20231204,171500,275523156,217,217,217,217,0
|
|
20231204,171400,275523156,217,217,217,217,0
|
|
20231204,171300,275523156,217,217,217,217,0
|
|
20231204,171200,275523156,217,217,217,217,0
|
|
20231204,171100,275523156,217,217,217,217,0
|
|
20231204,171000,275523156,217,217,217,217,0
|
|
20231204,170900,275523156,217,217,217,217,0
|
|
20231204,170800,275523156,217,217,217,217,0
|
|
20231204,170700,275523156,217,217,217,217,0
|
|
20231204,170600,275523156,217,217,217,217,0
|
|
20231204,170500,275523156,217,217,217,217,0
|
|
20231204,170400,275523156,217,217,217,217,0
|
|
20231204,170300,275523156,217,217,217,217,0
|
|
20231204,170200,275523156,217,217,217,217,0
|
|
20231204,170100,275523156,217,217,217,217,0
|
|
20231204,170000,275523156,217,217,217,217,0
|
|
20231204,165900,275523156,217,217,217,217,0
|
|
20231204,165800,275523156,217,217,217,217,0
|
|
20231204,165700,275523156,217,217,217,217,0
|
|
20231204,165600,275523156,217,217,217,217,0
|
|
20231204,165500,275523156,217,217,217,217,10724
|
|
20231204,165400,275523156,217,217,217,217,0
|
|
20231204,165300,275523156,217,217,217,217,0
|
|
20231204,165200,275523156,217,217,217,217,0
|
|
20231204,165100,275523156,217,217,217,217,0
|
|
20231204,165000,275523156,217,217,217,217,0
|
|
20231204,164900,275523156,217,217,217,217,0
|
|
20231204,164800,275523156,217,217,217,217,0
|
|
20231204,164700,275523156,217,217,217,217,0
|
|
20231204,164600,275523156,217,217,217,217,0
|
|
20231204,164500,275523156,217,217,217,217,0
|
|
20231204,164400,275523156,217,217,217,217,0
|
|
20231204,164300,275523156,217,217,217,217,0
|
|
20231204,164200,275523156,217,217,217,217,0
|
|
20231204,164100,275523156,217,217,217,217,0
|
|
20231204,164000,275523156,217,217,217,217,0
|
|
20231204,163900,275523156,217,217,217,217,0
|
|
20231204,163800,275523156,217,217,217,217,0
|
|
20231204,163700,275523156,217,217,217,217,0
|
|
20231204,163600,275523156,217,217,217,217,0
|
|
20231204,163500,275523156,217,217,217,217,0
|
|
20231204,163400,275523156,217,217,217,217,0
|
|
20231204,163300,275523156,217,217,217,217,0
|
|
20231204,163200,275523156,217,217,217,217,0
|
|
20231204,163100,275523156,217,217,217,217,0
|
|
20231204,163000,275523156,217,217,217,217,0
|
|
20231204,162900,275523156,217,217,217,217,0
|
|
20231204,162800,275523156,217,217,217,217,0
|
|
20231204,162700,275523156,217,217,217,217,0
|
|
20231204,162600,275523156,217,217,217,217,0
|
|
20231204,162500,275523156,217,217,217,217,10724
|
|
20231204,162400,275523156,217,217,217,217,0
|
|
20231204,162300,275523156,217,217,217,217,0
|
|
20231204,162200,275523156,217,217,217,217,0
|
|
20231204,162100,275523156,217,217,217,217,0
|
|
20231204,162000,275523156,217,217,217,217,0
|
|
20231204,161900,275523156,217,217,217,217,0
|
|
20231204,161800,275523156,217,217,217,217,0
|
|
20231204,161700,275523156,217,217,217,217,0
|
|
20231204,161600,275523156,217,217,217,217,0
|
|
20231204,161500,275523156,217,217,217,217,0
|
|
20231204,161400,275523156,217,217,217,217,0
|
|
20231204,161300,275523156,217,217,217,217,0
|
|
20231204,161200,275523156,217,217,217,217,0
|
|
20231204,161100,275523156,217,217,217,217,0
|
|
20231204,161000,275523156,217,217,217,217,0
|
|
20231204,160900,275523156,217,217,217,217,0
|
|
20231204,160800,275523156,217,217,217,217,0
|
|
20231204,160700,275523156,217,217,217,217,0
|
|
20231204,160600,275523156,217,217,217,217,0
|
|
20231204,160500,275523156,217,217,217,217,0
|
|
20231204,160400,275523156,217,217,217,217,0
|
|
20231204,160300,275523156,217,217,217,217,0
|
|
20231204,160200,275523156,217,217,217,217,0
|
|
20231204,160100,275523156,217,217,217,217,0
|
|
20231204,160000,275523156,217,217,217,217,0
|
|
20231204,155900,275523156,217,217,217,217,0
|
|
20231204,155800,275523156,217,217,217,217,0
|
|
20231204,155700,275523156,217,217,217,217,0
|
|
20231204,155600,275523156,217,217,217,217,0
|
|
20231204,155500,275523156,217,217,217,217,10724
|
|
20231204,155400,275523156,217,217,217,217,0
|
|
20231204,155300,275523156,217,217,217,217,0
|
|
20231204,155200,275523156,217,217,217,217,0
|
|
20231204,155100,275523156,217,217,217,217,0
|
|
20231204,155000,275523156,217,217,217,217,0
|
|
20231204,154900,275523156,217,217,217,217,0
|
|
20231204,154800,275523156,217,217,217,217,0
|
|
20231204,154700,275523156,217,217,217,217,0
|
|
20231204,154600,275523156,217,217,217,217,0
|
|
20231204,154500,275523156,217,217,217,217,0
|
|
20231204,154400,275523156,217,217,217,217,0
|
|
20231204,154300,275523156,217,217,217,217,0
|
|
20231204,154200,275523156,217,217,217,217,0
|
|
20231204,154100,275523156,217,217,217,217,0
|
|
20231204,154000,275523156,217,217,217,217,0
|
|
20231204,153900,275523156,217,217,217,217,0
|
|
20231204,153800,275523156,217,217,217,217,0
|
|
20231204,153700,275523156,217,217,217,217,0
|
|
20231204,153600,275523156,217,217,217,217,0
|
|
20231204,153500,275523156,217,217,217,217,0
|
|
20231204,153400,275523156,217,217,217,217,0
|
|
20231204,153300,275523156,217,217,217,217,0
|
|
20231204,153200,275523156,217,217,217,217,0
|
|
20231204,153100,275523156,217,217,217,217,0
|
|
20231204,153000,275523156,217,217,217,217,10724
|
|
20231204,152900,273196048,217,217,217,217,0
|
|
20231204,152800,273196048,217,217,217,217,0
|
|
20231204,152700,273196048,217,217,217,217,0
|
|
20231204,152600,273196048,217,217,217,217,0
|
|
20231204,152500,273196048,217,217,217,217,0
|
|
20231204,152400,273196048,217,217,217,217,0
|
|
20231204,152300,273196048,217,217,217,217,0
|
|
20231204,152200,273196048,217,217,217,217,0
|
|
20231204,152100,273196048,217,217,217,217,0
|
|
20231204,152000,273196048,217,217,217,217,0
|
|
20231204,151900,273196048,217,217,217,217,1
|
|
20231204,151800,273195831,217,217,217,216,3428
|
|
20231204,151700,272452955,217,217,217,217,102
|
|
20231204,151600,272430821,217,217,217,217,1
|
|
20231204,151500,272430604,217,218,218,217,405
|
|
20231204,151400,272342653,217,218,218,217,1050
|
|
20231204,151300,272114753,218,216,218,216,17661
|
|
20231204,151200,268293596,216,216,216,215,11088
|
|
20231204,151100,265908887,216,216,216,216,735
|
|
20231204,151000,265750127,216,216,216,216,10000
|
|
20231204,150900,263590127,217,217,217,216,4693
|
|
20231204,150800,262576378,217,217,217,216,155
|
|
20231204,150700,262542744,217,216,217,216,6891
|
|
20231204,150600,261054282,216,215,216,215,5002
|
|
20231204,150500,259978723,216,216,216,216,328
|
|
20231204,150400,259907875,216,216,216,216,150
|
|
20231204,150300,259875475,216,216,216,216,0
|
|
20231204,150200,259875475,216,216,216,216,3000
|
|
20231204,150100,259227475,216,216,216,216,1388
|
|
20231204,150000,258927667,216,216,216,216,4676
|
|
20231204,145900,257917651,216,215,216,215,2
|
|
20231204,145800,257917220,215,215,215,215,7600
|
|
20231204,145700,256283220,216,216,216,216,0
|
|
20231204,145600,256283220,216,216,216,216,0
|
|
20231204,145500,256283220,216,216,216,216,1500
|
|
20231204,145400,255959220,216,216,216,216,0
|
|
20231204,145300,255959220,216,216,216,216,18768
|
|
20231204,145200,251905332,216,216,216,216,16768
|
|
20231204,145100,248283444,215,215,215,215,4653
|
|
20231204,145000,247283049,216,216,216,215,4012
|
|
20231204,144900,246420457,215,217,217,215,10013
|
|
20231204,144800,244262796,218,217,218,217,13799
|
|
20231204,144700,241268412,217,217,217,217,529
|
|
20231204,144600,241153619,216,216,216,215,5116
|
|
20231204,144500,240050463,216,216,216,216,44
|
|
20231204,144400,240040959,215,216,216,215,3860
|
|
20231204,144300,239208524,216,217,217,216,33354
|
|
20231204,144200,231995023,217,218,218,217,46442
|
|
20231204,144100,221916168,218,218,218,217,18782
|
|
20231204,144000,217825412,218,217,218,217,20734
|
|
20231204,143900,213313329,217,216,217,216,11250
|
|
20231204,143800,210873079,217,217,217,217,50
|
|
20231204,143700,210862229,217,217,217,217,23970
|
|
20231204,143600,205660739,217,216,217,215,12139
|
|
20231204,143500,203027693,216,214,216,214,160000
|
|
20231204,143400,168529975,214,214,214,214,8555
|
|
20231204,143300,166699205,214,214,214,214,0
|
|
20231204,143200,166699205,214,214,214,214,6669
|
|
20231204,143100,165272039,214,214,214,214,0
|
|
20231204,143000,165272039,214,214,214,214,2
|
|
20231204,142900,165271611,214,214,214,214,1
|
|
20231204,142800,165271397,214,214,214,214,0
|
|
20231204,142700,165271397,214,214,214,214,72
|
|
20231204,142600,165255989,214,214,214,214,0
|
|
20231204,142500,165255989,214,214,214,214,0
|
|
20231204,142400,165255989,214,214,214,214,179
|
|
20231204,142300,165217683,214,214,214,214,908
|
|
20231204,142200,165023371,214,213,214,213,53
|
|
20231204,142100,165012081,214,214,214,214,0
|
|
20231204,142000,165012081,214,214,214,214,0
|
|
20231204,141900,165012081,214,214,214,214,0
|
|
20231204,141800,165012081,214,214,214,214,85
|
|
20231204,141700,164993891,214,214,214,214,1
|
|
20231204,141600,164993677,213,213,213,213,0
|
|
20231204,141500,164993677,213,213,214,213,4753
|
|
20231204,141400,163980956,213,213,213,213,5000
|
|
20231204,141300,162915956,213,213,213,213,830
|
|
20231204,141200,162739166,213,214,214,213,1010
|
|
20231204,141100,162524020,213,213,213,213,0
|
|
20231204,141000,162524020,213,213,213,213,0
|
|
20231204,140900,162524020,213,213,213,213,0
|
|
20231204,140800,162524020,213,213,213,213,0
|
|
20231204,140700,162524020,213,213,213,213,0
|
|
20231204,140600,162524020,213,213,213,213,422
|
|
20231204,140500,162434134,213,213,213,213,2540
|
|
20231204,140400,161893114,214,214,214,214,445
|
|
20231204,140300,161797884,213,213,213,213,34
|
|
20231204,140200,161790642,213,213,213,213,5649
|
|
20231204,140100,160587405,214,214,214,214,0
|
|
20231204,140000,160587405,214,214,214,214,2
|
|
20231204,135900,160586977,213,213,213,213,2
|
|
20231204,135800,160586551,213,213,213,213,15
|
|
20231204,135700,160583356,214,214,214,214,0
|
|
20231204,135600,160583356,214,214,214,214,0
|
|
20231204,135500,160583356,214,214,214,214,1
|
|
20231204,135400,160583142,212,212,212,212,0
|
|
20231204,135300,160583142,212,213,213,212,16630
|
|
20231204,135200,157047582,213,213,213,213,0
|
|
20231204,135100,157047582,213,213,213,213,0
|
|
20231204,135000,157047582,213,213,213,213,50
|
|
20231204,134900,157036932,214,213,214,213,1103
|
|
20231204,134800,156801992,213,213,213,213,898
|
|
20231204,134700,156610718,213,213,213,213,4
|
|
20231204,134600,156609866,214,214,214,214,0
|
|
20231204,134500,156609866,214,214,214,214,0
|
|
20231204,134400,156609866,214,213,214,213,35376
|
|
20231204,134300,149074688,213,213,213,213,89
|
|
20231204,134200,149055731,212,212,212,212,23796
|
|
20231204,134100,144010979,212,212,212,212,0
|
|
20231204,134000,144010979,212,212,212,212,50
|
|
20231204,133900,144000379,213,213,213,213,19
|
|
20231204,133800,143996332,213,213,213,213,752
|
|
20231204,133700,143836156,213,212,213,212,374
|
|
20231204,133600,143756497,213,213,213,213,3852
|
|
20231204,133500,142936021,214,214,214,214,1
|
|
20231204,133400,142935807,213,213,213,213,8
|
|
20231204,133300,142934103,214,214,214,214,0
|
|
20231204,133200,142934103,214,214,214,214,0
|
|
20231204,133100,142934103,214,214,214,214,0
|
|
20231204,133000,142934103,214,214,214,214,50
|
|
20231204,132900,142923403,214,214,214,213,13492
|
|
20231204,132800,140049085,214,214,214,214,0
|
|
20231204,132700,140049085,214,214,214,214,0
|
|
20231204,132600,140049085,214,214,214,214,0
|
|
20231204,132500,140049085,214,214,214,214,32
|
|
20231204,132400,140042237,214,214,214,214,0
|
|
20231204,132300,140042237,214,214,214,214,8
|
|
20231204,132200,140040525,214,214,214,214,5
|
|
20231204,132100,140039455,214,214,214,214,0
|
|
20231204,132000,140039455,214,214,214,214,0
|
|
20231204,131900,140039455,214,214,214,214,258
|
|
20231204,131800,139984243,214,214,214,214,1
|
|
20231204,131700,139984029,214,213,214,213,10
|
|
20231204,131600,139981898,214,214,214,214,55
|
|
20231204,131500,139970128,214,214,214,214,700
|
|
20231204,131400,139820328,214,214,214,214,876
|
|
20231204,131300,139632864,214,214,214,214,50
|
|
20231204,131200,139622164,214,214,214,214,20
|
|
20231204,131100,139617884,214,214,214,214,0
|
|
20231204,131000,139617884,214,214,214,214,0
|
|
20231204,130900,139617884,214,214,214,214,0
|
|
20231204,130800,139617884,214,214,214,214,50
|
|
20231204,130700,139607184,214,214,214,214,48
|
|
20231204,130600,139596912,213,213,214,213,9030
|
|
20231204,130500,137673325,213,213,213,213,500
|
|
20231204,130400,137566825,213,213,213,213,0
|
|
20231204,130300,137566825,213,213,213,213,0
|
|
20231204,130200,137566825,213,213,213,213,4697
|
|
20231204,130100,136566364,214,214,214,214,1
|
|
20231204,130000,136566150,213,213,213,213,4964
|
|
20231204,125900,135508818,212,213,213,212,7820
|
|
20231204,125800,133848763,214,213,214,213,416
|
|
20231204,125700,133760154,214,214,214,214,0
|
|
20231204,125600,133760154,214,214,214,214,0
|
|
20231204,125500,133760154,214,214,214,214,2
|
|
20231204,125400,133759726,215,215,215,215,0
|
|
20231204,125300,133759726,215,215,215,215,7
|
|
20231204,125200,133758221,215,214,215,214,1233
|
|
20231204,125100,133493998,214,214,214,214,2436
|
|
20231204,125000,132972694,214,214,214,214,0
|
|
20231204,124900,132972694,214,214,214,214,0
|
|
20231204,124800,132972694,214,214,214,214,0
|
|
20231204,124700,132972694,214,214,214,214,0
|
|
20231204,124600,132972694,214,214,214,214,0
|
|
20231204,124500,132972694,214,214,214,214,14
|
|
20231204,124400,132969698,214,214,214,214,2
|
|
20231204,124300,132969270,215,215,215,215,356
|
|
20231204,124200,132892730,214,214,214,214,5563
|
|
20231204,124100,131702248,214,214,214,214,0
|
|
20231204,124000,131702248,214,214,214,214,4964
|
|
20231204,123900,130639952,214,214,214,214,0
|
|
20231204,123800,130639952,214,214,214,214,0
|
|
20231204,123700,130639952,214,214,214,214,3059
|
|
20231204,123600,129985326,214,214,214,214,4
|
|
20231204,123500,129984470,214,213,214,213,612
|
|
20231204,123400,129854113,213,213,213,213,8555
|
|
20231204,123300,128031898,214,214,214,214,200
|
|
20231204,123200,127989098,214,214,214,214,1
|
|
20231204,123100,127988884,214,214,214,214,0
|
|
20231204,123000,127988884,214,214,214,214,0
|
|
20231204,122900,127988884,214,214,214,214,0
|
|
20231204,122800,127988884,214,214,214,214,30
|
|
20231204,122700,127982464,214,213,214,213,11
|
|
20231204,122600,127980111,214,214,214,214,1
|
|
20231204,122500,127979897,213,213,213,213,550
|
|
20231204,122400,127862747,214,214,214,214,10
|
|
20231204,122300,127860607,214,214,214,214,0
|
|
20231204,122200,127860607,214,214,214,214,170
|
|
20231204,122100,127824227,214,214,214,214,0
|
|
20231204,122000,127824227,214,214,214,214,11180
|
|
20231204,121900,125431707,214,214,214,214,0
|
|
20231204,121800,125431707,214,214,214,213,1270
|
|
20231204,121700,125160027,214,214,214,214,90
|
|
20231204,121600,125140767,214,214,214,214,0
|
|
20231204,121500,125140767,214,214,214,214,0
|
|
20231204,121400,125140767,214,214,214,214,13
|
|
20231204,121300,125137985,214,214,214,214,5008
|
|
20231204,121200,124066273,215,215,215,215,1
|
|
20231204,121100,124066058,215,215,215,215,37
|
|
20231204,121000,124058103,214,214,214,214,71
|
|
20231204,120900,124042909,214,214,214,214,6951
|
|
20231204,120800,122555395,214,214,214,214,6973
|
|
20231204,120700,121063173,215,214,215,214,5899
|
|
20231204,120600,119799889,215,215,215,215,0
|
|
20231204,120500,119799889,215,215,215,215,0
|
|
20231204,120400,119799889,215,215,215,215,0
|
|
20231204,120300,119799889,215,215,215,215,0
|
|
20231204,120200,119799889,215,215,215,215,1
|
|
20231204,120100,119799674,215,215,215,215,210
|
|
20231204,120000,119754524,214,214,214,214,109
|
|
20231204,115900,119731198,214,214,214,214,302
|
|
20231204,115800,119666570,214,214,214,214,43
|
|
20231204,115700,119657368,215,216,216,215,6
|
|
20231204,115600,119656073,216,216,216,216,0
|
|
20231204,115500,119656073,216,215,216,215,28077
|
|
20231204,115400,113619318,215,215,215,215,0
|
|
20231204,115300,113619318,215,215,215,215,100
|
|
20231204,115200,113597818,215,214,215,214,23796
|
|
20231204,115100,108493207,214,212,214,212,395
|
|
20231204,115000,108409465,213,213,213,213,5
|
|
20231204,114900,108408400,214,214,214,214,0
|
|
20231204,114800,108408400,214,214,214,214,4
|
|
20231204,114700,108407544,214,214,214,214,1
|
|
20231204,114600,108407330,214,214,214,212,10097
|
|
20231204,114500,106256917,214,214,214,214,0
|
|
20231204,114400,106256917,214,214,214,214,0
|
|
20231204,114300,106256917,214,213,214,213,26590
|
|
20231204,114200,100592917,213,213,213,213,0
|
|
20231204,114100,100592917,213,213,213,213,0
|
|
20231204,114000,100592917,213,213,213,213,0
|
|
20231204,113900,100592917,213,213,213,213,100
|
|
20231204,113800,100571617,213,213,213,213,0
|
|
20231204,113700,100571617,213,213,213,213,0
|
|
20231204,113600,100571617,213,213,213,213,0
|
|
20231204,113500,100571617,213,213,213,213,0
|
|
20231204,113400,100571617,213,213,213,213,0
|
|
20231204,113300,100571617,213,213,213,213,0
|
|
20231204,113200,100571617,213,213,213,213,0
|
|
20231204,113100,100571617,213,213,213,213,9
|
|
20231204,113000,100569700,213,213,213,213,0
|
|
20231204,112900,100569700,213,213,213,213,10010
|
|
20231204,112800,98437570,213,213,213,213,754
|
|
20231204,112700,98276968,212,212,212,212,6
|
|
20231204,112600,98275696,212,211,212,211,312
|
|
20231204,112500,98209553,212,213,213,212,3
|
|
20231204,112400,98208916,213,213,213,213,900
|
|
20231204,112300,98017216,213,213,213,213,0
|
|
20231204,112200,98017216,213,213,213,213,10
|
|
20231204,112100,98015086,213,213,213,213,0
|
|
20231204,112000,98015086,213,213,213,213,0
|
|
20231204,111900,98015086,213,213,213,213,0
|
|
20231204,111800,98015086,213,213,213,213,360
|
|
20231204,111700,97938406,213,213,213,213,0
|
|
20231204,111600,97938406,213,213,213,213,0
|
|
20231204,111500,97938406,213,212,213,212,42
|
|
20231204,111400,97929501,212,212,212,212,0
|
|
20231204,111300,97929501,212,212,212,211,23
|
|
20231204,111200,97924626,212,212,212,212,1
|
|
20231204,111100,97924414,212,212,212,212,11
|
|
20231204,111000,97922082,212,212,212,212,10
|
|
20231204,110900,97919962,212,212,212,212,34
|
|
20231204,110800,97912754,212,212,212,212,0
|
|
20231204,110700,97912754,212,211,212,211,7
|
|
20231204,110600,97911271,213,213,213,213,1
|
|
20231204,110500,97911058,213,211,213,211,583
|
|
20231204,110400,97787395,211,211,211,211,0
|
|
20231204,110300,97787395,211,213,213,211,9364
|
|
20231204,110200,95803007,213,213,213,213,32
|
|
20231204,110100,95796191,213,213,213,213,0
|
|
20231204,110000,95796191,213,213,213,213,0
|
|
20231204,105900,95796191,213,213,213,213,0
|
|
20231204,105800,95796191,213,213,213,213,5
|
|
20231204,105700,95795126,213,213,213,213,0
|
|
20231204,105600,95795126,213,213,213,213,280
|
|
20231204,105500,95735486,213,212,213,212,2003
|
|
20231204,105400,95308850,213,213,213,213,0
|
|
20231204,105300,95308850,213,213,213,213,1
|
|
20231204,105200,95308637,212,212,212,212,480
|
|
20231204,105100,95206877,213,213,213,213,52
|
|
20231204,105000,95195801,212,212,212,212,50
|
|
20231204,104900,95185201,212,212,212,212,0
|
|
20231204,104800,95185201,212,212,212,212,125
|
|
20231204,104700,95158701,213,213,213,213,99
|
|
20231204,104600,95137614,212,212,212,212,99
|
|
20231204,104500,95116626,212,212,212,212,0
|
|
20231204,104400,95116626,212,212,212,212,0
|
|
20231204,104300,95116626,212,213,213,212,3996
|
|
20231204,104200,94269458,213,212,213,212,3388
|
|
20231204,104100,93550396,212,212,212,212,7419
|
|
20231204,104000,91977568,212,213,213,212,5122
|
|
20231204,103900,90891688,213,212,213,212,450
|
|
20231204,103800,90795988,213,213,213,213,1009
|
|
20231204,103700,90581071,213,213,213,213,400
|
|
20231204,103600,90495871,213,213,213,213,1351
|
|
20231204,103500,90208108,213,212,213,212,8955
|
|
20231204,103400,88309643,211,211,211,211,3287
|
|
20231204,103300,87616086,211,211,211,211,0
|
|
20231204,103200,87616086,211,211,211,211,0
|
|
20231204,103100,87616086,211,211,211,211,5000
|
|
20231204,103000,86561086,210,210,210,210,0
|
|
20231204,102900,86561086,210,210,210,210,0
|
|
20231204,102800,86561086,210,210,210,210,0
|
|
20231204,102700,86561086,210,210,210,210,5000
|
|
20231204,102600,85511086,210,210,210,210,0
|
|
20231204,102500,85511086,210,210,210,210,0
|
|
20231204,102400,85511086,210,210,210,210,0
|
|
20231204,102300,85511086,210,209,210,209,13002
|
|
20231204,102200,82780697,210,210,210,210,0
|
|
20231204,102100,82780697,210,210,210,210,25
|
|
20231204,102000,82775447,210,210,210,210,0
|
|
20231204,101900,82775447,210,210,210,210,110
|
|
20231204,101800,82752347,210,210,210,210,26
|
|
20231204,101700,82746887,211,211,211,211,0
|
|
20231204,101600,82746887,211,211,211,211,0
|
|
20231204,101500,82746887,211,211,211,211,100
|
|
20231204,101400,82725787,211,210,211,210,3066
|
|
20231204,101300,82078981,210,211,211,208,13443
|
|
20231204,101200,79274931,211,211,211,211,2100
|
|
20231204,101100,78831831,211,211,211,211,1
|
|
20231204,101000,78831620,211,211,211,211,20
|
|
20231204,100900,78827400,211,211,211,211,16
|
|
20231204,100800,78824024,211,210,211,210,1185
|
|
20231204,100700,78574019,210,211,211,210,74
|
|
20231204,100600,78558466,209,211,211,209,24509
|
|
20231204,100500,73426884,212,212,212,212,7
|
|
20231204,100400,73425400,212,212,212,212,0
|
|
20231204,100300,73425400,212,211,212,211,457
|
|
20231204,100200,73328559,212,211,212,211,10669
|
|
20231204,100100,71069589,211,210,211,210,5502
|
|
20231204,100000,69914156,209,209,209,208,16993
|
|
20231204,095900,66363639,208,209,209,208,453
|
|
20231204,095800,66269411,209,209,209,209,1899
|
|
20231204,095700,65872520,209,209,209,209,0
|
|
20231204,095600,65872520,209,209,209,209,87
|
|
20231204,095500,65854337,209,209,209,209,155
|
|
20231204,095400,65821942,209,209,209,209,3
|
|
20231204,095300,65821315,209,208,209,208,104
|
|
20231204,095200,65799593,209,208,209,208,4647
|
|
20231204,095100,64832569,209,208,209,208,274
|
|
20231204,095000,64775574,209,209,209,209,4
|
|
20231204,094900,64774738,209,208,209,208,27
|
|
20231204,094800,64769102,209,208,209,208,9128
|
|
20231204,094700,62870350,209,209,209,209,94
|
|
20231204,094600,62850704,209,209,209,208,10845
|
|
20231204,094500,60594100,209,209,209,209,15
|
|
20231204,094400,60590965,209,209,209,209,0
|
|
20231204,094300,60590965,209,209,209,209,70
|
|
20231204,094200,60576335,209,209,209,209,18
|
|
20231204,094100,60572573,209,209,209,209,16
|
|
20231204,094000,60569229,209,209,209,209,868
|
|
20231204,093900,60387817,209,208,209,207,13871
|
|
20231204,093800,57502626,208,208,208,208,4671
|
|
20231204,093700,56531058,208,208,208,208,14531
|
|
20231204,093600,53508610,207,209,209,207,40680
|
|
20231204,093500,45048324,209,208,209,208,1091
|
|
20231204,093400,44820386,209,209,209,209,130
|
|
20231204,093300,44793216,209,209,209,209,2339
|
|
20231204,093200,44304365,209,210,210,209,632
|
|
20231204,093100,44172267,210,209,210,209,202
|
|
20231204,093000,44130047,209,209,209,209,285
|
|
20231204,092900,44070482,209,209,209,209,16
|
|
20231204,092800,44067138,209,209,209,209,15295
|
|
20231204,092700,40870483,209,210,210,209,31943
|
|
20231204,092600,34162465,210,210,210,210,1535
|
|
20231204,092500,33840115,211,211,211,211,100
|
|
20231204,092400,33819015,211,211,211,211,0
|
|
20231204,092300,33819015,211,210,211,210,2474
|
|
20231204,092200,33299432,210,211,211,210,2309
|
|
20231204,092100,32814424,212,212,212,211,305
|
|
20231204,092000,32749868,212,212,212,211,1302
|
|
20231204,091900,32475144,211,211,211,211,10210
|
|
20231204,091800,30320834,211,211,211,210,2054
|
|
20231204,091700,29889492,210,211,211,210,56
|
|
20231204,091600,29877683,211,210,211,210,11691
|
|
20231204,091500,27417141,210,210,211,210,36355
|
|
20231204,091400,19782541,210,210,211,210,652
|
|
20231204,091300,19645620,211,211,211,211,521
|
|
20231204,091200,19535689,212,212,212,212,0
|
|
20231204,091100,19535689,212,211,212,211,6489
|
|
20231204,091000,18165311,211,211,211,211,19528
|
|
20231204,090900,14044903,211,212,212,211,4823
|
|
20231204,090800,13027201,212,212,212,211,12988
|
|
20231204,090700,10274762,213,213,213,213,1
|
|
20231204,090600,10274549,213,213,213,213,11352
|
|
20231204,090500,7856573,213,213,213,212,9500
|
|
20231204,090400,5841184,213,214,214,213,13062
|
|
20231204,090300,3058939,214,215,215,214,7
|
|
20231204,090200,3057435,214,215,215,214,104
|
|
20231204,090100,3035175,216,215,216,215,9327
|
|
20231204,090000,1029861,213,213,215,213,4835
|