658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,195500,711363114,213,213,213,213,9269
|
|
20231207,195400,711363114,213,213,213,213,0
|
|
20231207,195300,711363114,213,213,213,213,0
|
|
20231207,195200,711363114,213,213,213,213,0
|
|
20231207,195100,711363114,213,213,213,213,0
|
|
20231207,195000,711363114,213,213,213,213,0
|
|
20231207,194900,711363114,213,213,213,213,0
|
|
20231207,194800,711363114,213,213,213,213,0
|
|
20231207,194700,711363114,213,213,213,213,0
|
|
20231207,194600,711363114,213,213,213,213,0
|
|
20231207,194500,711363114,213,213,213,213,0
|
|
20231207,194400,711363114,213,213,213,213,0
|
|
20231207,194300,711363114,213,213,213,213,0
|
|
20231207,194200,711363114,213,213,213,213,0
|
|
20231207,194100,711363114,213,213,213,213,0
|
|
20231207,194000,711363114,213,213,213,213,0
|
|
20231207,193900,711363114,213,213,213,213,0
|
|
20231207,193800,711363114,213,213,213,213,0
|
|
20231207,193700,711363114,213,213,213,213,0
|
|
20231207,193600,711363114,213,213,213,213,0
|
|
20231207,193500,711363114,213,213,213,213,0
|
|
20231207,193400,711363114,213,213,213,213,0
|
|
20231207,193300,711363114,213,213,213,213,0
|
|
20231207,193200,711363114,213,213,213,213,0
|
|
20231207,193100,711363114,213,213,213,213,0
|
|
20231207,193000,711363114,213,213,213,213,0
|
|
20231207,192900,711363114,213,213,213,213,0
|
|
20231207,192800,711363114,213,213,213,213,0
|
|
20231207,192700,711363114,213,213,213,213,0
|
|
20231207,192600,711363114,213,213,213,213,0
|
|
20231207,192500,711363114,213,213,213,213,9269
|
|
20231207,192400,711363114,213,213,213,213,0
|
|
20231207,192300,711363114,213,213,213,213,0
|
|
20231207,192200,711363114,213,213,213,213,0
|
|
20231207,192100,711363114,213,213,213,213,0
|
|
20231207,192000,711363114,213,213,213,213,0
|
|
20231207,191900,711363114,213,213,213,213,0
|
|
20231207,191800,711363114,213,213,213,213,0
|
|
20231207,191700,711363114,213,213,213,213,0
|
|
20231207,191600,711363114,213,213,213,213,0
|
|
20231207,191500,711363114,213,213,213,213,0
|
|
20231207,191400,711363114,213,213,213,213,0
|
|
20231207,191300,711363114,213,213,213,213,0
|
|
20231207,191200,711363114,213,213,213,213,0
|
|
20231207,191100,711363114,213,213,213,213,0
|
|
20231207,191000,711363114,213,213,213,213,0
|
|
20231207,190900,711363114,213,213,213,213,0
|
|
20231207,190800,711363114,213,213,213,213,0
|
|
20231207,190700,711363114,213,213,213,213,0
|
|
20231207,190600,711363114,213,213,213,213,0
|
|
20231207,190500,711363114,213,213,213,213,0
|
|
20231207,190400,711363114,213,213,213,213,0
|
|
20231207,190300,711363114,213,213,213,213,0
|
|
20231207,190200,711363114,213,213,213,213,0
|
|
20231207,190100,711363114,213,213,213,213,0
|
|
20231207,190000,711363114,213,213,213,213,0
|
|
20231207,185900,711363114,213,213,213,213,0
|
|
20231207,185800,711363114,213,213,213,213,0
|
|
20231207,185700,711363114,213,213,213,213,0
|
|
20231207,185600,711363114,213,213,213,213,0
|
|
20231207,185500,711363114,213,213,213,213,9269
|
|
20231207,185400,711363114,213,213,213,213,0
|
|
20231207,185300,711363114,213,213,213,213,0
|
|
20231207,185200,711363114,213,213,213,213,0
|
|
20231207,185100,711363114,213,213,213,213,0
|
|
20231207,185000,711363114,213,213,213,213,0
|
|
20231207,184900,711363114,213,213,213,213,0
|
|
20231207,184800,711363114,213,213,213,213,0
|
|
20231207,184700,711363114,213,213,213,213,0
|
|
20231207,184600,711363114,213,213,213,213,0
|
|
20231207,184500,711363114,213,213,213,213,0
|
|
20231207,184400,711363114,213,213,213,213,0
|
|
20231207,184300,711363114,213,213,213,213,0
|
|
20231207,184200,711363114,213,213,213,213,0
|
|
20231207,184100,711363114,213,213,213,213,0
|
|
20231207,184000,711363114,213,213,213,213,0
|
|
20231207,183900,711363114,213,213,213,213,0
|
|
20231207,183800,711363114,213,213,213,213,0
|
|
20231207,183700,711363114,213,213,213,213,0
|
|
20231207,183600,711363114,213,213,213,213,0
|
|
20231207,183500,711363114,213,213,213,213,0
|
|
20231207,183400,711363114,213,213,213,213,0
|
|
20231207,183300,711363114,213,213,213,213,0
|
|
20231207,183200,711363114,213,213,213,213,0
|
|
20231207,183100,711363114,213,213,213,213,0
|
|
20231207,183000,711363114,213,213,213,213,0
|
|
20231207,182900,711363114,213,213,213,213,0
|
|
20231207,182800,711363114,213,213,213,213,0
|
|
20231207,182700,711363114,213,213,213,213,0
|
|
20231207,182600,711363114,213,213,213,213,0
|
|
20231207,182500,711363114,213,213,213,213,9269
|
|
20231207,182400,711363114,213,213,213,213,0
|
|
20231207,182300,711363114,213,213,213,213,0
|
|
20231207,182200,711363114,213,213,213,213,0
|
|
20231207,182100,711363114,213,213,213,213,0
|
|
20231207,182000,711363114,213,213,213,213,0
|
|
20231207,181900,711363114,213,213,213,213,0
|
|
20231207,181800,711363114,213,213,213,213,0
|
|
20231207,181700,711363114,213,213,213,213,0
|
|
20231207,181600,711363114,213,213,213,213,0
|
|
20231207,181500,711363114,213,213,213,213,0
|
|
20231207,181400,711363114,213,213,213,213,0
|
|
20231207,181300,711363114,213,213,213,213,0
|
|
20231207,181200,711363114,213,213,213,213,0
|
|
20231207,181100,711363114,213,213,213,213,0
|
|
20231207,181000,711363114,213,213,213,213,0
|
|
20231207,180900,711363114,213,213,213,213,0
|
|
20231207,180800,711363114,213,213,213,213,0
|
|
20231207,180700,711363114,213,213,213,213,0
|
|
20231207,180600,711363114,213,213,213,213,0
|
|
20231207,180500,711363114,213,213,213,213,0
|
|
20231207,180400,711363114,213,213,213,213,0
|
|
20231207,180300,711363114,213,213,213,213,0
|
|
20231207,180200,711363114,213,213,213,213,0
|
|
20231207,180100,711363114,213,213,213,213,0
|
|
20231207,180000,711363114,213,213,213,213,0
|
|
20231207,175900,711363114,213,213,213,213,0
|
|
20231207,175800,711363114,213,213,213,213,0
|
|
20231207,175700,711363114,213,213,213,213,0
|
|
20231207,175600,711363114,213,213,213,213,0
|
|
20231207,175500,711363114,213,213,213,213,9269
|
|
20231207,175400,711363114,213,213,213,213,0
|
|
20231207,175300,711363114,213,213,213,213,0
|
|
20231207,175200,711363114,213,213,213,213,0
|
|
20231207,175100,711363114,213,213,213,213,0
|
|
20231207,175000,711363114,213,213,213,213,0
|
|
20231207,174900,711363114,213,213,213,213,0
|
|
20231207,174800,711363114,213,213,213,213,0
|
|
20231207,174700,711363114,213,213,213,213,0
|
|
20231207,174600,711363114,213,213,213,213,0
|
|
20231207,174500,711363114,213,213,213,213,0
|
|
20231207,174400,711363114,213,213,213,213,0
|
|
20231207,174300,711363114,213,213,213,213,0
|
|
20231207,174200,711363114,213,213,213,213,0
|
|
20231207,174100,711363114,213,213,213,213,0
|
|
20231207,174000,711363114,213,213,213,213,0
|
|
20231207,173900,711363114,213,213,213,213,0
|
|
20231207,173800,711363114,213,213,213,213,0
|
|
20231207,173700,711363114,213,213,213,213,0
|
|
20231207,173600,711363114,213,213,213,213,0
|
|
20231207,173500,711363114,213,213,213,213,0
|
|
20231207,173400,711363114,213,213,213,213,0
|
|
20231207,173300,711363114,213,213,213,213,0
|
|
20231207,173200,711363114,213,213,213,213,0
|
|
20231207,173100,711363114,213,213,213,213,0
|
|
20231207,173000,711363114,213,213,213,213,0
|
|
20231207,172900,711363114,213,213,213,213,0
|
|
20231207,172800,711363114,213,213,213,213,0
|
|
20231207,172700,711363114,213,213,213,213,0
|
|
20231207,172600,711363114,213,213,213,213,0
|
|
20231207,172500,711363114,213,213,213,213,9269
|
|
20231207,172400,711363114,213,213,213,213,0
|
|
20231207,172300,711363114,213,213,213,213,0
|
|
20231207,172200,711363114,213,213,213,213,0
|
|
20231207,172100,711363114,213,213,213,213,0
|
|
20231207,172000,711363114,213,213,213,213,0
|
|
20231207,171900,711363114,213,213,213,213,0
|
|
20231207,171800,711363114,213,213,213,213,0
|
|
20231207,171700,711363114,213,213,213,213,0
|
|
20231207,171600,711363114,213,213,213,213,0
|
|
20231207,171500,711363114,213,213,213,213,0
|
|
20231207,171400,711363114,213,213,213,213,0
|
|
20231207,171300,711363114,213,213,213,213,0
|
|
20231207,171200,711363114,213,213,213,213,0
|
|
20231207,171100,711363114,213,213,213,213,0
|
|
20231207,171000,711363114,213,213,213,213,0
|
|
20231207,170900,711363114,213,213,213,213,0
|
|
20231207,170800,711363114,213,213,213,213,0
|
|
20231207,170700,711363114,213,213,213,213,0
|
|
20231207,170600,711363114,213,213,213,213,0
|
|
20231207,170500,711363114,213,213,213,213,0
|
|
20231207,170400,711363114,213,213,213,213,0
|
|
20231207,170300,711363114,213,213,213,213,0
|
|
20231207,170200,711363114,213,213,213,213,0
|
|
20231207,170100,711363114,213,213,213,213,0
|
|
20231207,170000,711363114,213,213,213,213,0
|
|
20231207,165900,711363114,213,213,213,213,0
|
|
20231207,165800,711363114,213,213,213,213,0
|
|
20231207,165700,711363114,213,213,213,213,0
|
|
20231207,165600,711363114,213,213,213,213,0
|
|
20231207,165500,711363114,213,213,213,213,9269
|
|
20231207,165400,711363114,213,213,213,213,0
|
|
20231207,165300,711363114,213,213,213,213,0
|
|
20231207,165200,711363114,213,213,213,213,0
|
|
20231207,165100,711363114,213,213,213,213,0
|
|
20231207,165000,711363114,213,213,213,213,0
|
|
20231207,164900,711363114,213,213,213,213,0
|
|
20231207,164800,711363114,213,213,213,213,0
|
|
20231207,164700,711363114,213,213,213,213,0
|
|
20231207,164600,711363114,213,213,213,213,0
|
|
20231207,164500,711363114,213,213,213,213,0
|
|
20231207,164400,711363114,213,213,213,213,0
|
|
20231207,164300,711363114,213,213,213,213,0
|
|
20231207,164200,711363114,213,213,213,213,0
|
|
20231207,164100,711363114,213,213,213,213,0
|
|
20231207,164000,711363114,213,213,213,213,0
|
|
20231207,163900,711363114,213,213,213,213,0
|
|
20231207,163800,711363114,213,213,213,213,0
|
|
20231207,163700,711363114,213,213,213,213,0
|
|
20231207,163600,711363114,213,213,213,213,0
|
|
20231207,163500,711363114,213,213,213,213,0
|
|
20231207,163400,711363114,213,213,213,213,0
|
|
20231207,163300,711363114,213,213,213,213,0
|
|
20231207,163200,711363114,213,213,213,213,0
|
|
20231207,163100,711363114,213,213,213,213,0
|
|
20231207,163000,711363114,213,213,213,213,0
|
|
20231207,162900,711363114,213,213,213,213,0
|
|
20231207,162800,711363114,213,213,213,213,0
|
|
20231207,162700,711363114,213,213,213,213,0
|
|
20231207,162600,711363114,213,213,213,213,0
|
|
20231207,162500,711363114,213,213,213,213,9269
|
|
20231207,162400,711363114,213,213,213,213,0
|
|
20231207,162300,711363114,213,213,213,213,0
|
|
20231207,162200,711363114,213,213,213,213,0
|
|
20231207,162100,711363114,213,213,213,213,0
|
|
20231207,162000,711363114,213,213,213,213,0
|
|
20231207,161900,711363114,213,213,213,213,0
|
|
20231207,161800,711363114,213,213,213,213,0
|
|
20231207,161700,711363114,213,213,213,213,0
|
|
20231207,161600,711363114,213,213,213,213,0
|
|
20231207,161500,711363114,213,213,213,213,0
|
|
20231207,161400,711363114,213,213,213,213,0
|
|
20231207,161300,711363114,213,213,213,213,0
|
|
20231207,161200,711363114,213,213,213,213,0
|
|
20231207,161100,711363114,213,213,213,213,0
|
|
20231207,161000,711363114,213,213,213,213,0
|
|
20231207,160900,711363114,213,213,213,213,0
|
|
20231207,160800,711363114,213,213,213,213,0
|
|
20231207,160700,711363114,213,213,213,213,0
|
|
20231207,160600,711363114,213,213,213,213,0
|
|
20231207,160500,711363114,213,213,213,213,0
|
|
20231207,160400,711363114,213,213,213,213,0
|
|
20231207,160300,711363114,213,213,213,213,0
|
|
20231207,160200,711363114,213,213,213,213,0
|
|
20231207,160100,711363114,213,213,213,213,0
|
|
20231207,160000,711363114,213,213,213,213,0
|
|
20231207,155900,711363114,213,213,213,213,0
|
|
20231207,155800,711363114,213,213,213,213,0
|
|
20231207,155700,711363114,213,213,213,213,0
|
|
20231207,155600,711363114,213,213,213,213,0
|
|
20231207,155500,711363114,213,213,213,213,9269
|
|
20231207,155400,711363114,213,213,213,213,0
|
|
20231207,155300,711363114,213,213,213,213,0
|
|
20231207,155200,711363114,213,213,213,213,0
|
|
20231207,155100,711363114,213,213,213,213,0
|
|
20231207,155000,711363114,213,213,213,213,0
|
|
20231207,154900,711363114,213,213,213,213,0
|
|
20231207,154800,711363114,213,213,213,213,0
|
|
20231207,154700,711363114,213,213,213,213,0
|
|
20231207,154600,711363114,213,213,213,213,0
|
|
20231207,154500,711363114,213,213,213,213,0
|
|
20231207,154400,711363114,213,213,213,213,0
|
|
20231207,154300,711363114,213,213,213,213,0
|
|
20231207,154200,711363114,213,213,213,213,0
|
|
20231207,154100,711363114,213,213,213,213,0
|
|
20231207,154000,711363114,213,213,213,213,0
|
|
20231207,153900,711363114,213,213,213,213,0
|
|
20231207,153800,711363114,213,213,213,213,0
|
|
20231207,153700,711363114,213,213,213,213,0
|
|
20231207,153600,711363114,213,213,213,213,0
|
|
20231207,153500,711363114,213,213,213,213,0
|
|
20231207,153400,711363114,213,213,213,213,0
|
|
20231207,153300,711363114,213,213,213,213,0
|
|
20231207,153200,711363114,213,213,213,213,0
|
|
20231207,153100,711363114,213,213,213,213,0
|
|
20231207,153000,711363114,213,213,213,213,9269
|
|
20231207,152900,709388817,214,214,214,214,0
|
|
20231207,152800,709388817,214,214,214,214,0
|
|
20231207,152700,709388817,214,214,214,214,0
|
|
20231207,152600,709388817,214,214,214,214,0
|
|
20231207,152500,709388817,214,214,214,214,0
|
|
20231207,152400,709388817,214,214,214,214,0
|
|
20231207,152300,709388817,214,214,214,214,0
|
|
20231207,152200,709388817,214,214,214,214,0
|
|
20231207,152100,709388817,214,214,214,214,0
|
|
20231207,152000,709388817,214,214,214,214,0
|
|
20231207,151900,709388817,214,214,214,214,609
|
|
20231207,151800,709258491,214,213,214,213,3006
|
|
20231207,151700,708618207,214,214,214,214,0
|
|
20231207,151600,708618207,214,214,214,213,5642
|
|
20231207,151500,707410889,214,213,214,213,4310
|
|
20231207,151400,706492504,213,213,214,213,5048
|
|
20231207,151300,705417224,214,213,214,213,214
|
|
20231207,151200,705371627,214,214,214,214,0
|
|
20231207,151100,705371627,214,214,214,214,1077
|
|
20231207,151000,705141149,214,214,214,214,23368
|
|
20231207,150900,700140397,214,213,214,213,2041
|
|
20231207,150800,699705663,214,213,214,213,8596
|
|
20231207,150700,697873482,214,214,214,214,1487
|
|
20231207,150600,697555264,214,213,214,213,84
|
|
20231207,150500,697537290,214,214,214,213,353
|
|
20231207,150400,697461849,214,214,214,214,4689
|
|
20231207,150300,696458403,213,214,214,213,20039
|
|
20231207,150200,692189887,214,214,214,214,37
|
|
20231207,150100,692181969,214,214,214,214,20030
|
|
20231207,150000,687895549,214,214,214,214,22
|
|
20231207,145900,687890841,214,214,214,214,162
|
|
20231207,145800,687856173,214,214,214,214,0
|
|
20231207,145700,687856173,214,214,214,214,195
|
|
20231207,145600,687814443,214,214,214,214,220
|
|
20231207,145500,687767363,214,214,214,214,88
|
|
20231207,145400,687748531,214,213,214,213,165
|
|
20231207,145300,687713252,214,214,214,214,0
|
|
20231207,145200,687713252,214,214,214,213,611
|
|
20231207,145100,687582626,213,214,214,213,103
|
|
20231207,145000,687560684,214,214,214,214,0
|
|
20231207,144900,687560684,214,214,214,214,2
|
|
20231207,144800,687560256,214,213,214,213,11
|
|
20231207,144700,687557912,213,213,214,213,1834
|
|
20231207,144600,687167269,213,212,213,212,4169
|
|
20231207,144500,686279441,213,212,213,212,7623
|
|
20231207,144400,684662862,212,214,214,212,20001
|
|
20231207,144300,680422641,213,214,214,213,20951
|
|
20231207,144200,675959978,214,214,214,214,0
|
|
20231207,144100,675959978,214,214,214,214,21
|
|
20231207,144000,675955484,214,214,214,214,0
|
|
20231207,143900,675955484,214,214,214,214,15
|
|
20231207,143800,675952274,214,214,214,214,2
|
|
20231207,143700,675951846,214,214,214,213,1400
|
|
20231207,143600,675653346,213,213,213,213,1700
|
|
20231207,143500,675291246,214,214,214,214,1302
|
|
20231207,143400,675012618,213,213,213,213,2149
|
|
20231207,143300,674554881,214,214,214,214,0
|
|
20231207,143200,674554881,214,214,214,214,0
|
|
20231207,143100,674554881,214,214,214,214,1010
|
|
20231207,143000,674338741,214,214,214,214,876
|
|
20231207,142900,674151277,214,214,214,214,0
|
|
20231207,142800,674151277,214,213,214,213,12277
|
|
20231207,142700,671536269,214,214,214,214,1
|
|
20231207,142600,671536055,214,214,214,213,12407
|
|
20231207,142500,668890954,214,214,214,214,7052
|
|
20231207,142400,667381826,215,215,215,215,1
|
|
20231207,142300,667381611,214,214,215,214,219
|
|
20231207,142200,667334744,214,214,214,214,14426
|
|
20231207,142100,664247580,214,213,214,213,194
|
|
20231207,142000,664206254,214,213,214,213,3128
|
|
20231207,141900,663539988,214,214,214,214,12
|
|
20231207,141800,663537420,214,214,214,213,1958
|
|
20231207,141700,663120364,213,214,214,213,14782
|
|
20231207,141600,659971767,214,214,214,213,45795
|
|
20231207,141500,650217423,213,214,214,213,21287
|
|
20231207,141400,645682792,214,214,214,214,0
|
|
20231207,141300,645682792,214,213,214,213,8706
|
|
20231207,141200,643828413,214,214,214,214,10
|
|
20231207,141100,643826273,214,214,214,214,233
|
|
20231207,141000,643776411,214,213,214,213,67
|
|
20231207,140900,643762139,214,214,214,214,0
|
|
20231207,140800,643762139,214,214,214,214,0
|
|
20231207,140700,643762139,214,214,214,214,2760
|
|
20231207,140600,643171499,214,214,214,214,989
|
|
20231207,140500,642959853,214,214,214,214,100
|
|
20231207,140400,642938453,214,214,215,214,23119
|
|
20231207,140300,637990986,214,214,214,214,8056
|
|
20231207,140200,636267002,213,213,213,213,3026
|
|
20231207,140100,635622464,213,213,214,213,2503
|
|
20231207,140000,635088325,213,213,214,213,13223
|
|
20231207,135900,632265917,214,214,214,214,6411
|
|
20231207,135800,630893963,214,214,214,214,0
|
|
20231207,135700,630893963,214,214,214,214,383
|
|
20231207,135600,630812001,214,214,214,214,0
|
|
20231207,135500,630812001,214,214,214,214,100
|
|
20231207,135400,630790601,214,214,214,214,262
|
|
20231207,135300,630734533,214,214,214,214,0
|
|
20231207,135200,630734533,214,214,214,214,8808
|
|
20231207,135100,628849621,215,215,215,215,0
|
|
20231207,135000,628849621,215,215,215,215,2
|
|
20231207,134900,628849191,214,214,214,214,0
|
|
20231207,134800,628849191,214,214,214,214,800
|
|
20231207,134700,628677991,213,213,213,213,8226
|
|
20231207,134600,626925853,213,215,215,213,13271
|
|
20231207,134500,624090130,215,215,215,215,0
|
|
20231207,134400,624090130,215,214,215,214,12131
|
|
20231207,134300,621494095,214,214,214,214,65122
|
|
20231207,134200,607557987,215,215,215,215,11
|
|
20231207,134100,607555622,214,215,215,214,1021
|
|
20231207,134000,607336108,215,215,215,215,85
|
|
20231207,133900,607317833,215,215,215,215,1989
|
|
20231207,133800,606890198,215,215,215,215,26213
|
|
20231207,133700,601254403,215,215,215,215,0
|
|
20231207,133600,601254403,215,215,215,215,0
|
|
20231207,133500,601254403,215,215,215,215,8
|
|
20231207,133400,601252683,215,215,215,215,1
|
|
20231207,133300,601252468,215,215,215,215,2
|
|
20231207,133200,601252038,215,215,215,215,7
|
|
20231207,133100,601250533,215,215,215,215,90
|
|
20231207,133000,601231183,215,215,215,215,111
|
|
20231207,132900,601207318,215,215,215,214,530
|
|
20231207,132800,601093556,214,214,214,214,1
|
|
20231207,132700,601093342,215,215,215,215,0
|
|
20231207,132600,601093342,215,215,215,215,0
|
|
20231207,132500,601093342,215,215,215,215,0
|
|
20231207,132400,601093342,215,215,215,215,17
|
|
20231207,132300,601089687,215,215,215,215,22
|
|
20231207,132200,601084957,215,214,215,214,672
|
|
20231207,132100,600940571,214,214,214,214,15
|
|
20231207,132000,600937361,215,215,215,215,5
|
|
20231207,131900,600936286,215,215,215,215,0
|
|
20231207,131800,600936286,215,215,215,215,0
|
|
20231207,131700,600936286,215,215,215,215,0
|
|
20231207,131600,600936286,215,215,215,215,0
|
|
20231207,131500,600936286,215,215,215,215,0
|
|
20231207,131400,600936286,215,215,215,215,3
|
|
20231207,131300,600935641,214,214,214,214,0
|
|
20231207,131200,600935641,214,215,215,214,467
|
|
20231207,131100,600835245,214,214,214,214,71
|
|
20231207,131000,600820051,215,215,215,215,57
|
|
20231207,130900,600807796,215,215,215,215,2
|
|
20231207,130800,600807366,214,214,214,214,6102
|
|
20231207,130700,599501538,215,215,215,215,1
|
|
20231207,130600,599501323,214,214,214,214,920
|
|
20231207,130500,599304443,215,215,215,215,0
|
|
20231207,130400,599304443,215,215,215,215,0
|
|
20231207,130300,599304443,215,215,215,215,89
|
|
20231207,130200,599285308,215,215,215,213,4884
|
|
20231207,130100,598240156,214,214,214,214,10000
|
|
20231207,130000,596100156,215,215,215,215,11
|
|
20231207,125900,596097791,215,215,215,215,3
|
|
20231207,125800,596097146,215,215,215,214,5194
|
|
20231207,125700,594980442,215,215,215,215,500
|
|
20231207,125600,594872942,215,215,215,214,1223
|
|
20231207,125500,594610997,215,215,215,215,101
|
|
20231207,125400,594589282,215,216,216,215,17
|
|
20231207,125300,594585617,216,216,216,216,10
|
|
20231207,125200,594583457,216,216,216,216,10
|
|
20231207,125100,594581297,216,215,216,214,11992
|
|
20231207,125000,592004014,215,215,215,215,3523
|
|
20231207,124900,591246569,215,215,215,215,37
|
|
20231207,124800,591238614,215,215,215,215,83
|
|
20231207,124700,591220769,215,215,215,214,583
|
|
20231207,124600,591095425,215,215,215,215,29
|
|
20231207,124500,591089190,214,215,215,214,9510
|
|
20231207,124400,589054049,214,214,215,214,1002
|
|
20231207,124300,588839620,215,215,215,215,0
|
|
20231207,124200,588839620,215,215,215,215,10
|
|
20231207,124100,588837470,215,215,215,215,108
|
|
20231207,124000,588814250,215,215,215,215,0
|
|
20231207,123900,588814250,215,215,215,215,11
|
|
20231207,123800,588811885,214,215,215,214,201
|
|
20231207,123700,588768870,214,215,215,214,10618
|
|
20231207,123600,586487000,215,214,215,214,15
|
|
20231207,123500,586483780,215,215,215,214,988
|
|
20231207,123400,586272345,214,214,214,214,1269
|
|
20231207,123300,586000779,215,216,216,215,562
|
|
20231207,123200,585879948,215,216,216,215,212
|
|
20231207,123100,585834366,215,216,216,215,10020
|
|
20231207,123000,583680054,217,218,218,216,16980
|
|
20231207,122900,580011366,218,214,218,214,52339
|
|
20231207,122800,568733648,214,214,215,214,10
|
|
20231207,122700,568731507,214,214,214,214,12170
|
|
20231207,122600,566127127,215,215,215,215,0
|
|
20231207,122500,566127127,215,215,215,215,0
|
|
20231207,122400,566127127,215,215,215,215,1
|
|
20231207,122300,566126912,215,215,215,215,0
|
|
20231207,122200,566126912,215,215,215,215,0
|
|
20231207,122100,566126912,215,215,215,215,0
|
|
20231207,122000,566126912,215,215,215,215,22
|
|
20231207,121900,566122182,215,214,215,214,2510
|
|
20231207,121800,565585032,215,215,215,215,222
|
|
20231207,121700,565537302,215,215,215,215,0
|
|
20231207,121600,565537302,215,215,215,215,0
|
|
20231207,121500,565537302,215,215,215,215,0
|
|
20231207,121400,565537302,215,215,215,215,10
|
|
20231207,121300,565535152,215,215,215,215,0
|
|
20231207,121200,565535152,215,215,215,215,0
|
|
20231207,121100,565535152,215,215,215,215,301
|
|
20231207,121000,565470437,215,215,215,215,12
|
|
20231207,120900,565467857,216,214,216,214,2
|
|
20231207,120800,565467427,215,216,216,215,7480
|
|
20231207,120700,563859225,216,215,216,215,817
|
|
20231207,120600,563683263,215,215,215,215,33016
|
|
20231207,120500,556584823,215,215,215,215,1
|
|
20231207,120400,556584608,216,215,216,215,466
|
|
20231207,120300,556484417,215,215,215,215,41
|
|
20231207,120200,556475602,216,216,216,216,11574
|
|
20231207,120100,553975618,216,216,216,216,12
|
|
20231207,120000,553973026,216,216,216,216,4216
|
|
20231207,115900,553062370,214,214,214,214,0
|
|
20231207,115800,553062370,214,216,216,214,5
|
|
20231207,115700,553061292,216,215,216,215,2327
|
|
20231207,115600,552558672,216,216,216,216,663
|
|
20231207,115500,552415464,216,216,216,216,54
|
|
20231207,115400,552403800,216,217,217,213,144870
|
|
20231207,115300,521352018,217,217,217,217,0
|
|
20231207,115200,521352018,217,216,217,216,23
|
|
20231207,115100,521347039,217,216,218,216,16399
|
|
20231207,115000,517788930,217,216,217,216,21010
|
|
20231207,114900,513250759,216,216,216,216,4705
|
|
20231207,114800,512234479,216,216,216,215,13701
|
|
20231207,114700,509283720,216,216,216,216,0
|
|
20231207,114600,509283720,216,216,216,216,0
|
|
20231207,114500,509283720,216,216,216,216,10
|
|
20231207,114400,509281560,216,216,216,215,4589
|
|
20231207,114300,508294721,216,216,216,216,1407
|
|
20231207,114200,507990809,216,216,216,216,5
|
|
20231207,114100,507989729,215,216,216,215,439
|
|
20231207,114000,507894910,216,215,216,215,2879
|
|
20231207,113900,507273414,216,215,216,215,2013
|
|
20231207,113800,506840606,216,216,216,216,11
|
|
20231207,113700,506838230,216,216,216,216,11
|
|
20231207,113600,506835854,217,217,217,217,0
|
|
20231207,113500,506835854,217,216,217,216,7000
|
|
20231207,113400,505323412,216,215,216,215,411
|
|
20231207,113300,505234993,215,215,216,215,5031
|
|
20231207,113200,504153317,216,216,216,216,0
|
|
20231207,113100,504153317,216,216,216,216,66
|
|
20231207,113000,504139061,216,215,216,214,427
|
|
20231207,112900,504047649,215,216,216,214,49277
|
|
20231207,112800,493453683,216,216,216,215,174
|
|
20231207,112700,493416265,215,215,215,215,950
|
|
20231207,112600,493212015,215,215,215,215,0
|
|
20231207,112500,493212015,215,216,216,215,13
|
|
20231207,112400,493209212,216,216,216,216,0
|
|
20231207,112300,493209212,216,216,216,215,3994
|
|
20231207,112200,492350422,216,216,216,216,5002
|
|
20231207,112100,491269990,216,216,216,216,110
|
|
20231207,112000,491246230,216,215,216,215,262
|
|
20231207,111900,491189899,216,215,216,215,27004
|
|
20231207,111800,485383969,216,216,216,216,10
|
|
20231207,111700,485381809,216,216,216,216,8499
|
|
20231207,111600,483546025,216,215,216,215,137
|
|
20231207,111500,483516480,215,216,216,215,6
|
|
20231207,111400,483515189,215,215,216,215,108
|
|
20231207,111300,483491968,215,215,216,215,25
|
|
20231207,111200,483486581,215,216,216,215,13
|
|
20231207,111100,483483774,216,216,216,215,102
|
|
20231207,111000,483461743,216,216,217,215,11651
|
|
20231207,110900,480945125,216,216,216,216,100
|
|
20231207,110800,480923525,216,215,216,215,82
|
|
20231207,110700,480905875,216,216,216,216,0
|
|
20231207,110600,480905875,216,216,216,216,10006
|
|
20231207,110500,478744579,216,216,216,216,503
|
|
20231207,110400,478635931,216,217,217,216,7735
|
|
20231207,110300,476965165,217,216,217,216,31903
|
|
20231207,110200,470074106,216,215,216,215,2
|
|
20231207,110100,470073675,216,216,216,216,615
|
|
20231207,110000,469940835,216,216,216,216,500
|
|
20231207,105900,469832835,216,216,216,216,97
|
|
20231207,105800,469811883,216,216,216,216,532
|
|
20231207,105700,469696971,216,216,216,216,7012
|
|
20231207,105600,468182379,216,216,216,216,2598
|
|
20231207,105500,467621211,216,216,216,216,78
|
|
20231207,105400,467604363,216,216,216,216,0
|
|
20231207,105300,467604363,216,215,216,215,2371
|
|
20231207,105200,467094552,215,216,216,215,86
|
|
20231207,105100,467075984,216,216,216,216,122
|
|
20231207,105000,467049632,216,216,216,216,42
|
|
20231207,104900,467040560,216,216,216,216,0
|
|
20231207,104800,467040560,216,216,216,216,10
|
|
20231207,104700,467038400,216,215,216,215,1845
|
|
20231207,104600,466641714,215,215,216,214,21
|
|
20231207,104500,466637193,215,214,216,214,20057
|
|
20231207,104400,462329228,215,214,215,214,13984
|
|
20231207,104300,459322879,215,214,215,214,422
|
|
20231207,104200,459232200,215,215,215,215,1
|
|
20231207,104100,459231985,214,215,215,214,632
|
|
20231207,104000,459096696,214,214,215,214,710
|
|
20231207,103900,458944155,215,214,215,214,96
|
|
20231207,103800,458923584,214,215,215,214,389
|
|
20231207,103700,458839956,215,215,215,215,1
|
|
20231207,103600,458839741,214,215,215,214,2324
|
|
20231207,103500,458340083,215,215,215,215,1010
|
|
20231207,103400,458122933,215,215,215,215,3051
|
|
20231207,103300,457466968,215,215,215,213,28481
|
|
20231207,103200,451378164,215,215,215,214,149
|
|
20231207,103100,451346130,214,215,215,214,523
|
|
20231207,103000,451234176,215,215,215,214,1748
|
|
20231207,102900,450859362,215,214,215,214,2991
|
|
20231207,102800,450219285,214,214,214,214,2106
|
|
20231207,102700,449768601,214,215,215,214,1078
|
|
20231207,102600,449537898,215,215,215,214,524
|
|
20231207,102500,449425738,214,215,215,214,2
|
|
20231207,102400,449425309,215,215,215,215,13
|
|
20231207,102300,449422514,214,215,215,214,102
|
|
20231207,102200,449400589,215,215,215,215,505
|
|
20231207,102100,449292014,215,215,215,215,24
|
|
20231207,102000,449286854,215,215,215,215,360
|
|
20231207,101900,449209454,215,213,215,213,29916
|
|
20231207,101800,442807890,214,213,214,213,15669
|
|
20231207,101700,439470380,214,213,214,213,3055
|
|
20231207,101600,438817654,214,214,214,214,142
|
|
20231207,101500,438787266,214,213,214,213,45870
|
|
20231207,101400,429016854,214,214,214,213,17223
|
|
20231207,101300,425331133,214,215,215,213,3954
|
|
20231207,101200,424484972,215,215,215,214,12761
|
|
20231207,101100,421754082,215,215,215,214,495
|
|
20231207,101000,421648122,215,214,215,214,43349
|
|
20231207,100900,412371385,215,215,215,214,20290
|
|
20231207,100800,408026244,215,215,215,215,95
|
|
20231207,100700,408005819,215,216,216,215,293
|
|
20231207,100600,407942808,214,216,216,214,38004
|
|
20231207,100500,399804313,216,216,216,215,1027
|
|
20231207,100400,399583481,216,216,216,215,670
|
|
20231207,100300,399438768,215,216,217,215,27607
|
|
20231207,100200,393497981,217,216,217,216,10012
|
|
20231207,100100,391333146,216,215,217,215,46306
|
|
20231207,100000,381362013,215,215,215,214,1797
|
|
20231207,095900,380975660,215,214,215,214,35939
|
|
20231207,095800,373278042,215,216,216,215,40063
|
|
20231207,095700,364664493,215,216,216,215,3356
|
|
20231207,095600,363940442,216,216,216,215,17131
|
|
20231207,095500,360247547,216,216,217,216,32047
|
|
20231207,095400,353325390,216,216,217,216,298
|
|
20231207,095300,353261021,217,217,217,217,5022
|
|
20231207,095200,352171247,217,217,217,217,73
|
|
20231207,095100,352155406,216,216,217,216,6166
|
|
20231207,095000,350821582,217,217,217,217,7769
|
|
20231207,094900,349135709,217,216,217,216,2587
|
|
20231207,094800,348574500,217,218,218,217,25118
|
|
20231207,094700,343123065,218,218,218,218,1600
|
|
20231207,094600,342774265,218,218,218,218,1621
|
|
20231207,094500,342420887,218,218,218,218,2439
|
|
20231207,094400,341889185,218,218,218,218,1646
|
|
20231207,094300,341530357,218,218,218,217,7039
|
|
20231207,094200,339996297,218,218,218,217,10092
|
|
20231207,094100,337806241,218,218,218,217,274
|
|
20231207,094000,337746742,218,218,218,217,1271
|
|
20231207,093900,337469752,218,218,218,218,2667
|
|
20231207,093800,336888346,218,217,218,217,7006
|
|
20231207,093700,335367478,217,217,218,217,26730
|
|
20231207,093600,329567058,216,217,217,216,6014
|
|
20231207,093500,328267931,217,217,217,217,4731
|
|
20231207,093400,327241304,217,217,217,216,4606
|
|
20231207,093300,326241995,217,216,217,215,10845
|
|
20231207,093200,323898613,216,217,217,216,28491
|
|
20231207,093100,317729670,217,215,217,215,16003
|
|
20231207,093000,314273031,216,217,217,215,31630
|
|
20231207,092900,307433270,216,217,217,216,2356
|
|
20231207,092800,306922455,217,219,219,216,53919
|
|
20231207,092700,295214116,218,216,219,215,57636
|
|
20231207,092600,282748454,217,217,217,216,4618
|
|
20231207,092500,281750947,217,216,217,216,17680
|
|
20231207,092400,277930950,217,217,217,216,90
|
|
20231207,092300,277911430,217,218,218,215,69600
|
|
20231207,092200,262870389,218,219,219,217,4721
|
|
20231207,092100,261841460,219,219,219,216,80268
|
|
20231207,092000,244399207,219,220,220,218,17042
|
|
20231207,091900,240683912,220,219,220,219,8601
|
|
20231207,091800,238799801,220,220,220,219,30298
|
|
20231207,091700,232142429,220,218,220,218,24590
|
|
20231207,091600,226757004,218,220,220,218,76489
|
|
20231207,091500,210024733,220,221,221,220,24589
|
|
20231207,091400,204613524,221,221,221,220,7614
|
|
20231207,091300,202930864,222,221,222,220,5227
|
|
20231207,091200,201773873,221,223,224,220,181798
|
|
20231207,091100,161511282,223,224,224,223,27331
|
|
20231207,091000,155416451,223,224,225,223,5811
|
|
20231207,090900,154119173,225,224,225,223,38507
|
|
20231207,090800,145501456,224,226,226,223,22704
|
|
20231207,090700,140402783,226,224,226,224,25812
|
|
20231207,090600,134609230,224,224,225,222,46523
|
|
20231207,090500,124225798,225,225,226,224,16038
|
|
20231207,090400,120619662,225,228,228,224,131583
|
|
20231207,090300,90947109,227,231,231,227,49935
|
|
20231207,090200,79545937,229,228,232,227,221205
|
|
20231207,090100,28836890,227,223,228,223,81338
|
|
20231207,090000,10449606,225,224,225,223,46657
|