658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195500,296792336,215,215,215,215,8700
|
|
20231208,195400,296792336,215,215,215,215,0
|
|
20231208,195300,296792336,215,215,215,215,0
|
|
20231208,195200,296792336,215,215,215,215,0
|
|
20231208,195100,296792336,215,215,215,215,0
|
|
20231208,195000,296792336,215,215,215,215,0
|
|
20231208,194900,296792336,215,215,215,215,0
|
|
20231208,194800,296792336,215,215,215,215,0
|
|
20231208,194700,296792336,215,215,215,215,0
|
|
20231208,194600,296792336,215,215,215,215,0
|
|
20231208,194500,296792336,215,215,215,215,0
|
|
20231208,194400,296792336,215,215,215,215,0
|
|
20231208,194300,296792336,215,215,215,215,0
|
|
20231208,194200,296792336,215,215,215,215,0
|
|
20231208,194100,296792336,215,215,215,215,0
|
|
20231208,194000,296792336,215,215,215,215,0
|
|
20231208,193900,296792336,215,215,215,215,0
|
|
20231208,193800,296792336,215,215,215,215,0
|
|
20231208,193700,296792336,215,215,215,215,0
|
|
20231208,193600,296792336,215,215,215,215,0
|
|
20231208,193500,296792336,215,215,215,215,0
|
|
20231208,193400,296792336,215,215,215,215,0
|
|
20231208,193300,296792336,215,215,215,215,0
|
|
20231208,193200,296792336,215,215,215,215,0
|
|
20231208,193100,296792336,215,215,215,215,0
|
|
20231208,193000,296792336,215,215,215,215,0
|
|
20231208,192900,296792336,215,215,215,215,0
|
|
20231208,192800,296792336,215,215,215,215,0
|
|
20231208,192700,296792336,215,215,215,215,0
|
|
20231208,192600,296792336,215,215,215,215,0
|
|
20231208,192500,296792336,215,215,215,215,8700
|
|
20231208,192400,296792336,215,215,215,215,0
|
|
20231208,192300,296792336,215,215,215,215,0
|
|
20231208,192200,296792336,215,215,215,215,0
|
|
20231208,192100,296792336,215,215,215,215,0
|
|
20231208,192000,296792336,215,215,215,215,0
|
|
20231208,191900,296792336,215,215,215,215,0
|
|
20231208,191800,296792336,215,215,215,215,0
|
|
20231208,191700,296792336,215,215,215,215,0
|
|
20231208,191600,296792336,215,215,215,215,0
|
|
20231208,191500,296792336,215,215,215,215,0
|
|
20231208,191400,296792336,215,215,215,215,0
|
|
20231208,191300,296792336,215,215,215,215,0
|
|
20231208,191200,296792336,215,215,215,215,0
|
|
20231208,191100,296792336,215,215,215,215,0
|
|
20231208,191000,296792336,215,215,215,215,0
|
|
20231208,190900,296792336,215,215,215,215,0
|
|
20231208,190800,296792336,215,215,215,215,0
|
|
20231208,190700,296792336,215,215,215,215,0
|
|
20231208,190600,296792336,215,215,215,215,0
|
|
20231208,190500,296792336,215,215,215,215,0
|
|
20231208,190400,296792336,215,215,215,215,0
|
|
20231208,190300,296792336,215,215,215,215,0
|
|
20231208,190200,296792336,215,215,215,215,0
|
|
20231208,190100,296792336,215,215,215,215,0
|
|
20231208,190000,296792336,215,215,215,215,0
|
|
20231208,185900,296792336,215,215,215,215,0
|
|
20231208,185800,296792336,215,215,215,215,0
|
|
20231208,185700,296792336,215,215,215,215,0
|
|
20231208,185600,296792336,215,215,215,215,0
|
|
20231208,185500,296792336,215,215,215,215,8700
|
|
20231208,185400,296792336,215,215,215,215,0
|
|
20231208,185300,296792336,215,215,215,215,0
|
|
20231208,185200,296792336,215,215,215,215,0
|
|
20231208,185100,296792336,215,215,215,215,0
|
|
20231208,185000,296792336,215,215,215,215,0
|
|
20231208,184900,296792336,215,215,215,215,0
|
|
20231208,184800,296792336,215,215,215,215,0
|
|
20231208,184700,296792336,215,215,215,215,0
|
|
20231208,184600,296792336,215,215,215,215,0
|
|
20231208,184500,296792336,215,215,215,215,0
|
|
20231208,184400,296792336,215,215,215,215,0
|
|
20231208,184300,296792336,215,215,215,215,0
|
|
20231208,184200,296792336,215,215,215,215,0
|
|
20231208,184100,296792336,215,215,215,215,0
|
|
20231208,184000,296792336,215,215,215,215,0
|
|
20231208,183900,296792336,215,215,215,215,0
|
|
20231208,183800,296792336,215,215,215,215,0
|
|
20231208,183700,296792336,215,215,215,215,0
|
|
20231208,183600,296792336,215,215,215,215,0
|
|
20231208,183500,296792336,215,215,215,215,0
|
|
20231208,183400,296792336,215,215,215,215,0
|
|
20231208,183300,296792336,215,215,215,215,0
|
|
20231208,183200,296792336,215,215,215,215,0
|
|
20231208,183100,296792336,215,215,215,215,0
|
|
20231208,183000,296792336,215,215,215,215,0
|
|
20231208,182900,296792336,215,215,215,215,0
|
|
20231208,182800,296792336,215,215,215,215,0
|
|
20231208,182700,296792336,215,215,215,215,0
|
|
20231208,182600,296792336,215,215,215,215,0
|
|
20231208,182500,296792336,215,215,215,215,8700
|
|
20231208,182400,296792336,215,215,215,215,0
|
|
20231208,182300,296792336,215,215,215,215,0
|
|
20231208,182200,296792336,215,215,215,215,0
|
|
20231208,182100,296792336,215,215,215,215,0
|
|
20231208,182000,296792336,215,215,215,215,0
|
|
20231208,181900,296792336,215,215,215,215,0
|
|
20231208,181800,296792336,215,215,215,215,0
|
|
20231208,181700,296792336,215,215,215,215,0
|
|
20231208,181600,296792336,215,215,215,215,0
|
|
20231208,181500,296792336,215,215,215,215,0
|
|
20231208,181400,296792336,215,215,215,215,0
|
|
20231208,181300,296792336,215,215,215,215,0
|
|
20231208,181200,296792336,215,215,215,215,0
|
|
20231208,181100,296792336,215,215,215,215,0
|
|
20231208,181000,296792336,215,215,215,215,0
|
|
20231208,180900,296792336,215,215,215,215,0
|
|
20231208,180800,296792336,215,215,215,215,0
|
|
20231208,180700,296792336,215,215,215,215,0
|
|
20231208,180600,296792336,215,215,215,215,0
|
|
20231208,180500,296792336,215,215,215,215,0
|
|
20231208,180400,296792336,215,215,215,215,0
|
|
20231208,180300,296792336,215,215,215,215,0
|
|
20231208,180200,296792336,215,215,215,215,0
|
|
20231208,180100,296792336,215,215,215,215,0
|
|
20231208,180000,296792336,215,215,215,215,0
|
|
20231208,175900,296792336,215,215,215,215,0
|
|
20231208,175800,296792336,215,215,215,215,0
|
|
20231208,175700,296792336,215,215,215,215,0
|
|
20231208,175600,296792336,215,215,215,215,0
|
|
20231208,175500,296792336,215,215,215,215,8700
|
|
20231208,175400,296792336,215,215,215,215,0
|
|
20231208,175300,296792336,215,215,215,215,0
|
|
20231208,175200,296792336,215,215,215,215,0
|
|
20231208,175100,296792336,215,215,215,215,0
|
|
20231208,175000,296792336,215,215,215,215,0
|
|
20231208,174900,296792336,215,215,215,215,0
|
|
20231208,174800,296792336,215,215,215,215,0
|
|
20231208,174700,296792336,215,215,215,215,0
|
|
20231208,174600,296792336,215,215,215,215,0
|
|
20231208,174500,296792336,215,215,215,215,0
|
|
20231208,174400,296792336,215,215,215,215,0
|
|
20231208,174300,296792336,215,215,215,215,0
|
|
20231208,174200,296792336,215,215,215,215,0
|
|
20231208,174100,296792336,215,215,215,215,0
|
|
20231208,174000,296792336,215,215,215,215,0
|
|
20231208,173900,296792336,215,215,215,215,0
|
|
20231208,173800,296792336,215,215,215,215,0
|
|
20231208,173700,296792336,215,215,215,215,0
|
|
20231208,173600,296792336,215,215,215,215,0
|
|
20231208,173500,296792336,215,215,215,215,0
|
|
20231208,173400,296792336,215,215,215,215,0
|
|
20231208,173300,296792336,215,215,215,215,0
|
|
20231208,173200,296792336,215,215,215,215,0
|
|
20231208,173100,296792336,215,215,215,215,0
|
|
20231208,173000,296792336,215,215,215,215,0
|
|
20231208,172900,296792336,215,215,215,215,0
|
|
20231208,172800,296792336,215,215,215,215,0
|
|
20231208,172700,296792336,215,215,215,215,0
|
|
20231208,172600,296792336,215,215,215,215,0
|
|
20231208,172500,296792336,215,215,215,215,8700
|
|
20231208,172400,296792336,215,215,215,215,0
|
|
20231208,172300,296792336,215,215,215,215,0
|
|
20231208,172200,296792336,215,215,215,215,0
|
|
20231208,172100,296792336,215,215,215,215,0
|
|
20231208,172000,296792336,215,215,215,215,0
|
|
20231208,171900,296792336,215,215,215,215,0
|
|
20231208,171800,296792336,215,215,215,215,0
|
|
20231208,171700,296792336,215,215,215,215,0
|
|
20231208,171600,296792336,215,215,215,215,0
|
|
20231208,171500,296792336,215,215,215,215,0
|
|
20231208,171400,296792336,215,215,215,215,0
|
|
20231208,171300,296792336,215,215,215,215,0
|
|
20231208,171200,296792336,215,215,215,215,0
|
|
20231208,171100,296792336,215,215,215,215,0
|
|
20231208,171000,296792336,215,215,215,215,0
|
|
20231208,170900,296792336,215,215,215,215,0
|
|
20231208,170800,296792336,215,215,215,215,0
|
|
20231208,170700,296792336,215,215,215,215,0
|
|
20231208,170600,296792336,215,215,215,215,0
|
|
20231208,170500,296792336,215,215,215,215,0
|
|
20231208,170400,296792336,215,215,215,215,0
|
|
20231208,170300,296792336,215,215,215,215,0
|
|
20231208,170200,296792336,215,215,215,215,0
|
|
20231208,170100,296792336,215,215,215,215,0
|
|
20231208,170000,296792336,215,215,215,215,0
|
|
20231208,165900,296792336,215,215,215,215,0
|
|
20231208,165800,296792336,215,215,215,215,0
|
|
20231208,165700,296792336,215,215,215,215,0
|
|
20231208,165600,296792336,215,215,215,215,0
|
|
20231208,165500,296792336,215,215,215,215,8700
|
|
20231208,165400,296792336,215,215,215,215,0
|
|
20231208,165300,296792336,215,215,215,215,0
|
|
20231208,165200,296792336,215,215,215,215,0
|
|
20231208,165100,296792336,215,215,215,215,0
|
|
20231208,165000,296792336,215,215,215,215,0
|
|
20231208,164900,296792336,215,215,215,215,0
|
|
20231208,164800,296792336,215,215,215,215,0
|
|
20231208,164700,296792336,215,215,215,215,0
|
|
20231208,164600,296792336,215,215,215,215,0
|
|
20231208,164500,296792336,215,215,215,215,0
|
|
20231208,164400,296792336,215,215,215,215,0
|
|
20231208,164300,296792336,215,215,215,215,0
|
|
20231208,164200,296792336,215,215,215,215,0
|
|
20231208,164100,296792336,215,215,215,215,0
|
|
20231208,164000,296792336,215,215,215,215,0
|
|
20231208,163900,296792336,215,215,215,215,0
|
|
20231208,163800,296792336,215,215,215,215,0
|
|
20231208,163700,296792336,215,215,215,215,0
|
|
20231208,163600,296792336,215,215,215,215,0
|
|
20231208,163500,296792336,215,215,215,215,0
|
|
20231208,163400,296792336,215,215,215,215,0
|
|
20231208,163300,296792336,215,215,215,215,0
|
|
20231208,163200,296792336,215,215,215,215,0
|
|
20231208,163100,296792336,215,215,215,215,0
|
|
20231208,163000,296792336,215,215,215,215,0
|
|
20231208,162900,296792336,215,215,215,215,0
|
|
20231208,162800,296792336,215,215,215,215,0
|
|
20231208,162700,296792336,215,215,215,215,0
|
|
20231208,162600,296792336,215,215,215,215,0
|
|
20231208,162500,296792336,215,215,215,215,8700
|
|
20231208,162400,296792336,215,215,215,215,0
|
|
20231208,162300,296792336,215,215,215,215,0
|
|
20231208,162200,296792336,215,215,215,215,0
|
|
20231208,162100,296792336,215,215,215,215,0
|
|
20231208,162000,296792336,215,215,215,215,0
|
|
20231208,161900,296792336,215,215,215,215,0
|
|
20231208,161800,296792336,215,215,215,215,0
|
|
20231208,161700,296792336,215,215,215,215,0
|
|
20231208,161600,296792336,215,215,215,215,0
|
|
20231208,161500,296792336,215,215,215,215,0
|
|
20231208,161400,296792336,215,215,215,215,0
|
|
20231208,161300,296792336,215,215,215,215,0
|
|
20231208,161200,296792336,215,215,215,215,0
|
|
20231208,161100,296792336,215,215,215,215,0
|
|
20231208,161000,296792336,215,215,215,215,0
|
|
20231208,160900,296792336,215,215,215,215,0
|
|
20231208,160800,296792336,215,215,215,215,0
|
|
20231208,160700,296792336,215,215,215,215,0
|
|
20231208,160600,296792336,215,215,215,215,0
|
|
20231208,160500,296792336,215,215,215,215,0
|
|
20231208,160400,296792336,215,215,215,215,0
|
|
20231208,160300,296792336,215,215,215,215,0
|
|
20231208,160200,296792336,215,215,215,215,0
|
|
20231208,160100,296792336,215,215,215,215,0
|
|
20231208,160000,296792336,215,215,215,215,0
|
|
20231208,155900,296792336,215,215,215,215,0
|
|
20231208,155800,296792336,215,215,215,215,0
|
|
20231208,155700,296792336,215,215,215,215,0
|
|
20231208,155600,296792336,215,215,215,215,0
|
|
20231208,155500,296792336,215,215,215,215,8700
|
|
20231208,155400,296792336,215,215,215,215,0
|
|
20231208,155300,296792336,215,215,215,215,0
|
|
20231208,155200,296792336,215,215,215,215,0
|
|
20231208,155100,296792336,215,215,215,215,0
|
|
20231208,155000,296792336,215,215,215,215,0
|
|
20231208,154900,296792336,215,215,215,215,0
|
|
20231208,154800,296792336,215,215,215,215,0
|
|
20231208,154700,296792336,215,215,215,215,0
|
|
20231208,154600,296792336,215,215,215,215,0
|
|
20231208,154500,296792336,215,215,215,215,0
|
|
20231208,154400,296792336,215,215,215,215,0
|
|
20231208,154300,296792336,215,215,215,215,0
|
|
20231208,154200,296792336,215,215,215,215,0
|
|
20231208,154100,296792336,215,215,215,215,0
|
|
20231208,154000,296792336,215,215,215,215,0
|
|
20231208,153900,296792336,215,215,215,215,0
|
|
20231208,153800,296792336,215,215,215,215,0
|
|
20231208,153700,296792336,215,215,215,215,0
|
|
20231208,153600,296792336,215,215,215,215,0
|
|
20231208,153500,296792336,215,215,215,215,0
|
|
20231208,153400,296792336,215,215,215,215,0
|
|
20231208,153300,296792336,215,215,215,215,0
|
|
20231208,153200,296792336,215,215,215,215,0
|
|
20231208,153100,296792336,215,215,215,215,0
|
|
20231208,153000,296792336,215,215,215,215,8700
|
|
20231208,152900,294921836,216,216,216,216,0
|
|
20231208,152800,294921836,216,216,216,216,0
|
|
20231208,152700,294921836,216,216,216,216,0
|
|
20231208,152600,294921836,216,216,216,216,0
|
|
20231208,152500,294921836,216,216,216,216,0
|
|
20231208,152400,294921836,216,216,216,216,0
|
|
20231208,152300,294921836,216,216,216,216,0
|
|
20231208,152200,294921836,216,216,216,216,0
|
|
20231208,152100,294921836,216,216,216,216,0
|
|
20231208,152000,294921836,216,216,216,216,0
|
|
20231208,151900,294921836,216,216,216,216,6
|
|
20231208,151800,294920540,216,216,216,214,25091
|
|
20231208,151700,289547829,216,215,216,215,16
|
|
20231208,151600,289544378,216,215,216,215,101
|
|
20231208,151500,289522662,215,216,216,215,152
|
|
20231208,151400,289489980,215,216,216,215,2002
|
|
20231208,151300,289057549,216,216,216,216,5
|
|
20231208,151200,289056469,216,216,216,216,5510
|
|
20231208,151100,287866309,215,216,216,215,4360
|
|
20231208,151000,286928907,216,216,216,216,46
|
|
20231208,150900,286918971,216,216,216,216,0
|
|
20231208,150800,286918971,216,216,216,216,3
|
|
20231208,150700,286918323,215,214,215,214,14219
|
|
20231208,150600,283865079,215,215,215,215,0
|
|
20231208,150500,283865079,215,215,215,215,3
|
|
20231208,150400,283864434,215,215,215,215,1
|
|
20231208,150300,283864219,215,214,215,214,51
|
|
20231208,150200,283853304,215,215,215,215,1
|
|
20231208,150100,283853089,214,215,215,214,7158
|
|
20231208,150000,282321265,216,216,216,216,0
|
|
20231208,145900,282321265,216,215,216,215,11626
|
|
20231208,145800,279820937,215,215,215,215,333
|
|
20231208,145700,279749342,214,214,214,214,26715
|
|
20231208,145600,274032332,214,214,214,214,6
|
|
20231208,145500,274031048,214,214,214,214,3180
|
|
20231208,145400,273350528,214,213,214,213,22111
|
|
20231208,145300,268640884,213,213,213,213,0
|
|
20231208,145200,268640884,213,213,213,213,0
|
|
20231208,145100,268640884,213,214,214,213,10001
|
|
20231208,145000,266510670,214,214,214,214,0
|
|
20231208,144900,266510670,214,214,214,214,0
|
|
20231208,144800,266510670,214,214,214,214,0
|
|
20231208,144700,266510670,214,213,214,213,548
|
|
20231208,144600,266393845,214,214,214,214,2026
|
|
20231208,144500,265960281,215,215,215,215,0
|
|
20231208,144400,265960281,215,215,215,215,2381
|
|
20231208,144300,265448366,215,215,215,215,0
|
|
20231208,144200,265448366,215,215,215,215,1
|
|
20231208,144100,265448151,215,215,215,215,0
|
|
20231208,144000,265448151,215,214,215,214,4379
|
|
20231208,143900,264511044,214,214,214,214,4
|
|
20231208,143800,264510188,214,214,214,214,0
|
|
20231208,143700,264510188,214,214,214,214,6
|
|
20231208,143600,264508904,214,214,214,214,101
|
|
20231208,143500,264487290,214,214,215,214,18
|
|
20231208,143400,264483434,214,215,215,214,2469
|
|
20231208,143300,263954068,215,214,215,214,2
|
|
20231208,143200,263953639,215,214,215,214,616
|
|
20231208,143100,263821793,214,214,214,214,15490
|
|
20231208,143000,260506933,214,214,214,214,6
|
|
20231208,142900,260505649,214,214,214,214,8418
|
|
20231208,142800,258704197,214,214,214,214,1751
|
|
20231208,142700,258329483,214,214,214,214,0
|
|
20231208,142600,258329483,214,214,214,214,2
|
|
20231208,142500,258329055,214,213,214,213,2713
|
|
20231208,142400,257751161,213,212,213,212,59
|
|
20231208,142300,257738605,213,214,214,213,201
|
|
20231208,142200,257695791,214,214,214,214,91
|
|
20231208,142100,257676317,214,215,215,214,3744
|
|
20231208,142000,256875089,215,214,215,214,4374
|
|
20231208,141900,255937643,213,213,213,213,0
|
|
20231208,141800,255937643,213,213,213,213,60188
|
|
20231208,141700,243117599,213,213,213,213,30
|
|
20231208,141600,243111209,212,213,213,212,15
|
|
20231208,141500,243108028,212,212,212,211,33032
|
|
20231208,141400,236115244,212,212,212,212,613
|
|
20231208,141300,235985288,212,212,212,211,16976
|
|
20231208,141200,232386377,212,212,212,212,12
|
|
20231208,141100,232383833,212,212,212,212,0
|
|
20231208,141000,232383833,212,212,212,212,0
|
|
20231208,140900,232383833,212,212,212,212,6450
|
|
20231208,140800,231016433,212,212,212,212,0
|
|
20231208,140700,231016433,212,212,212,212,0
|
|
20231208,140600,231016433,212,212,212,212,0
|
|
20231208,140500,231016433,212,212,212,212,0
|
|
20231208,140400,231016433,212,212,212,212,3
|
|
20231208,140300,231015797,213,213,213,212,306
|
|
20231208,140200,230950629,212,213,213,212,14744
|
|
20231208,140100,227810207,213,211,213,211,3082
|
|
20231208,140000,227157768,212,212,212,212,1913
|
|
20231208,135900,226752212,212,212,212,212,0
|
|
20231208,135800,226752212,212,212,212,212,0
|
|
20231208,135700,226752212,212,212,212,212,0
|
|
20231208,135600,226752212,212,212,212,212,2
|
|
20231208,135500,226751788,212,212,212,212,0
|
|
20231208,135400,226751788,212,212,212,212,0
|
|
20231208,135300,226751788,212,212,212,212,0
|
|
20231208,135200,226751788,212,212,212,212,0
|
|
20231208,135100,226751788,212,212,212,212,0
|
|
20231208,135000,226751788,212,212,212,212,0
|
|
20231208,134900,226751788,212,212,212,212,0
|
|
20231208,134800,226751788,212,212,212,212,55
|
|
20231208,134700,226740128,212,212,212,212,172
|
|
20231208,134600,226703664,212,212,212,212,0
|
|
20231208,134500,226703664,212,212,212,211,3
|
|
20231208,134400,226703029,211,212,212,211,2
|
|
20231208,134300,226702606,212,212,212,212,0
|
|
20231208,134200,226702606,212,212,212,212,0
|
|
20231208,134100,226702606,212,212,212,212,0
|
|
20231208,134000,226702606,212,212,212,212,1
|
|
20231208,133900,226702394,210,210,210,210,0
|
|
20231208,133800,226702394,210,212,212,210,65
|
|
20231208,133700,226688700,212,212,212,212,0
|
|
20231208,133600,226688700,212,212,212,212,0
|
|
20231208,133500,226688700,212,212,212,212,9
|
|
20231208,133400,226686792,212,212,212,212,16
|
|
20231208,133300,226683400,211,211,211,211,12619
|
|
20231208,133200,224020791,212,212,212,212,0
|
|
20231208,133100,224020791,212,212,212,212,0
|
|
20231208,133000,224020791,212,212,212,212,20
|
|
20231208,132900,224016551,212,212,212,212,0
|
|
20231208,132800,224016551,212,212,212,212,0
|
|
20231208,132700,224016551,212,212,212,212,307
|
|
20231208,132600,223951467,211,211,211,211,10000
|
|
20231208,132500,221841467,212,212,212,212,1
|
|
20231208,132400,221841255,212,212,212,212,11
|
|
20231208,132300,221838923,212,212,212,212,30
|
|
20231208,132200,221832563,213,213,213,213,0
|
|
20231208,132100,221832563,213,213,213,213,0
|
|
20231208,132000,221832563,213,213,213,213,0
|
|
20231208,131900,221832563,213,213,213,213,0
|
|
20231208,131800,221832563,213,213,213,213,0
|
|
20231208,131700,221832563,213,213,213,213,45
|
|
20231208,131600,221822978,213,213,213,213,1000
|
|
20231208,131500,221609978,212,212,212,212,86
|
|
20231208,131400,221591746,213,213,213,213,1
|
|
20231208,131300,221591533,213,213,213,213,0
|
|
20231208,131200,221591533,213,213,213,213,1
|
|
20231208,131100,221591320,213,213,213,213,13699
|
|
20231208,131000,218673433,213,213,213,213,1
|
|
20231208,130900,218673220,213,213,213,213,0
|
|
20231208,130800,218673220,213,213,213,213,0
|
|
20231208,130700,218673220,213,213,213,213,135
|
|
20231208,130600,218644465,213,214,215,213,43611
|
|
20231208,130500,209290575,214,212,214,212,14592
|
|
20231208,130400,206182275,213,212,213,212,293
|
|
20231208,130300,206119932,212,212,212,212,0
|
|
20231208,130200,206119932,212,212,212,212,283
|
|
20231208,130100,206059936,212,212,212,212,3
|
|
20231208,130000,206059300,213,213,213,213,0
|
|
20231208,125900,206059300,213,213,213,213,1
|
|
20231208,125800,206059087,213,213,213,213,24
|
|
20231208,125700,206053975,213,213,213,213,0
|
|
20231208,125600,206053975,213,213,213,213,20
|
|
20231208,125500,206049715,213,213,213,213,0
|
|
20231208,125400,206049715,213,213,213,213,1
|
|
20231208,125300,206049502,213,213,213,213,274
|
|
20231208,125200,205991140,213,213,213,213,5
|
|
20231208,125100,205990075,213,213,213,213,0
|
|
20231208,125000,205990075,213,213,213,213,531
|
|
20231208,124900,205876972,213,213,213,213,7
|
|
20231208,124800,205875481,214,214,214,214,0
|
|
20231208,124700,205875481,214,214,214,214,0
|
|
20231208,124600,205875481,214,214,214,214,1
|
|
20231208,124500,205875267,214,214,214,214,0
|
|
20231208,124400,205875267,214,214,214,214,15
|
|
20231208,124300,205872057,214,213,214,213,1630
|
|
20231208,124200,205524857,213,213,213,213,0
|
|
20231208,124100,205524857,213,213,213,213,5024
|
|
20231208,124000,204454745,213,213,213,213,0
|
|
20231208,123900,204454745,213,213,213,213,6
|
|
20231208,123800,204453467,213,213,213,213,0
|
|
20231208,123700,204453467,213,212,213,212,9345
|
|
20231208,123600,202472059,212,212,212,212,443
|
|
20231208,123500,202378143,212,212,212,212,0
|
|
20231208,123400,202378143,212,211,213,211,10926
|
|
20231208,123300,200061891,212,212,212,212,0
|
|
20231208,123200,200061891,212,212,212,212,1
|
|
20231208,123100,200061679,212,212,212,212,14
|
|
20231208,123000,200058711,212,212,212,212,9
|
|
20231208,122900,200056803,212,212,212,211,9401
|
|
20231208,122800,198067422,213,213,213,213,3000
|
|
20231208,122700,197428422,213,213,213,213,5113
|
|
20231208,122600,196339353,213,214,214,213,5191
|
|
20231208,122500,195233665,214,214,214,214,3823
|
|
20231208,122400,194415543,214,214,214,212,10020
|
|
20231208,122300,192279589,214,214,214,213,5254
|
|
20231208,122200,191159334,214,213,214,213,3892
|
|
20231208,122100,190330336,213,212,213,212,910
|
|
20231208,122000,190137414,213,213,213,213,1460
|
|
20231208,121900,189826434,214,213,214,213,21311
|
|
20231208,121800,185287188,213,212,213,212,21364
|
|
20231208,121700,180758019,212,211,212,209,3507
|
|
20231208,121600,180018099,211,211,211,211,23696
|
|
20231208,121500,175018243,210,210,210,210,1483
|
|
20231208,121400,174706813,210,210,210,210,0
|
|
20231208,121300,174706813,210,210,210,210,0
|
|
20231208,121200,174706813,210,209,210,209,101
|
|
20231208,121100,174685654,209,209,209,209,0
|
|
20231208,121000,174685654,209,210,210,209,3001
|
|
20231208,120900,174057335,211,211,211,211,0
|
|
20231208,120800,174057335,211,210,211,210,7100
|
|
20231208,120700,172565941,209,210,210,209,4710
|
|
20231208,120600,171580059,211,211,211,211,102
|
|
20231208,120500,171558537,211,211,211,210,262
|
|
20231208,120400,171503287,210,210,211,210,17592
|
|
20231208,120300,167801913,211,210,211,208,46244
|
|
20231208,120200,158107167,208,209,209,208,11235
|
|
20231208,120100,155769052,209,209,210,209,1794
|
|
20231208,120000,155393264,209,209,209,209,17748
|
|
20231208,115900,151683932,210,210,210,210,220
|
|
20231208,115800,151637732,210,210,210,210,17748
|
|
20231208,115700,147910652,210,210,210,210,1500
|
|
20231208,115600,147595652,210,210,210,210,100
|
|
20231208,115500,147574652,210,210,210,210,1
|
|
20231208,115400,147574442,209,209,209,209,0
|
|
20231208,115300,147574442,209,209,209,209,1
|
|
20231208,115200,147574233,209,209,209,209,0
|
|
20231208,115100,147574233,209,209,209,209,13187
|
|
20231208,115000,144818150,209,209,209,209,6
|
|
20231208,114900,144816896,210,210,210,210,222
|
|
20231208,114800,144770276,210,210,210,210,0
|
|
20231208,114700,144770276,210,210,210,210,100
|
|
20231208,114600,144749276,210,210,210,210,200
|
|
20231208,114500,144707276,210,210,210,210,2
|
|
20231208,114400,144706856,209,209,209,209,0
|
|
20231208,114300,144706856,209,209,209,209,36
|
|
20231208,114200,144699332,210,210,210,210,1
|
|
20231208,114100,144699122,210,210,210,210,1
|
|
20231208,114000,144698912,209,209,209,209,1
|
|
20231208,113900,144698703,209,209,209,209,10
|
|
20231208,113800,144696613,209,209,209,209,264
|
|
20231208,113700,144641437,210,210,210,210,100
|
|
20231208,113600,144620437,210,210,210,210,670
|
|
20231208,113500,144479737,210,210,210,210,3790
|
|
20231208,113400,143683837,210,210,210,210,2
|
|
20231208,113300,143683417,210,210,210,210,0
|
|
20231208,113200,143683417,210,210,210,210,100
|
|
20231208,113100,143662417,210,210,210,210,0
|
|
20231208,113000,143662417,210,210,210,209,169
|
|
20231208,112900,143626965,210,210,210,210,0
|
|
20231208,112800,143626965,210,210,210,210,6
|
|
20231208,112700,143625705,209,210,210,209,214
|
|
20231208,112600,143580978,209,209,209,209,155
|
|
20231208,112500,143548583,209,209,209,209,1000
|
|
20231208,112400,143339583,209,209,209,209,3268
|
|
20231208,112300,142656571,210,210,210,210,19
|
|
20231208,112200,142652581,210,210,210,210,3
|
|
20231208,112100,142651951,210,210,210,210,1
|
|
20231208,112000,142651741,209,209,210,209,4090
|
|
20231208,111900,141796930,210,210,210,210,0
|
|
20231208,111800,141796930,210,210,210,210,3
|
|
20231208,111700,141796300,210,210,210,210,0
|
|
20231208,111600,141796300,210,210,210,210,0
|
|
20231208,111500,141796300,210,210,210,210,5
|
|
20231208,111400,141795250,210,210,210,210,3
|
|
20231208,111300,141794620,210,210,210,210,8
|
|
20231208,111200,141792940,210,210,210,210,18
|
|
20231208,111100,141789160,210,210,210,210,1
|
|
20231208,111000,141788950,209,209,209,209,3587
|
|
20231208,110900,141039267,210,210,210,210,841
|
|
20231208,110800,140862657,210,210,210,210,0
|
|
20231208,110700,140862657,210,210,210,210,10
|
|
20231208,110600,140860557,210,210,210,210,0
|
|
20231208,110500,140860557,210,210,210,210,45
|
|
20231208,110400,140851107,210,210,210,210,11540
|
|
20231208,110300,138427707,208,208,208,208,10
|
|
20231208,110200,138425627,210,209,210,208,3262
|
|
20231208,110100,137743879,209,208,209,208,26221
|
|
20231208,110000,132289910,209,210,210,209,5002
|
|
20231208,105900,131244491,209,209,209,209,701
|
|
20231208,105800,131097982,209,209,209,209,10
|
|
20231208,105700,131095892,209,209,209,208,308
|
|
20231208,105600,131031820,209,209,209,209,109
|
|
20231208,105500,131009039,209,209,210,209,27966
|
|
20231208,105400,125164024,210,210,210,210,1000
|
|
20231208,105300,124954024,210,209,210,209,612
|
|
20231208,105200,124825809,210,209,210,209,2340
|
|
20231208,105100,124336598,210,210,210,210,2452
|
|
20231208,105000,123821678,210,210,210,210,4
|
|
20231208,104900,123820838,210,210,210,210,57
|
|
20231208,104800,123808868,210,210,210,210,143
|
|
20231208,104700,123778838,210,210,210,210,6
|
|
20231208,104600,123777578,210,210,210,210,2
|
|
20231208,104500,123777158,209,209,209,209,166
|
|
20231208,104400,123742464,210,210,210,210,0
|
|
20231208,104300,123742464,210,209,210,209,18155
|
|
20231208,104200,119947985,210,210,210,210,189
|
|
20231208,104100,119908295,210,210,210,210,2
|
|
20231208,104000,119907875,210,210,210,210,0
|
|
20231208,103900,119907875,210,210,210,210,343
|
|
20231208,103800,119835845,210,210,210,210,0
|
|
20231208,103700,119835845,210,209,210,209,2131
|
|
20231208,103600,119388466,210,209,210,209,2308
|
|
20231208,103500,118906089,209,210,210,209,1652
|
|
20231208,103400,118559269,210,210,210,210,9
|
|
20231208,103300,118557379,210,210,210,210,928
|
|
20231208,103200,118362499,210,210,210,210,4
|
|
20231208,103100,118361659,209,209,209,209,1
|
|
20231208,103000,118361450,210,210,210,210,6
|
|
20231208,102900,118360190,210,210,210,210,3846
|
|
20231208,102800,117552530,210,210,210,210,10000
|
|
20231208,102700,115452530,209,209,209,209,0
|
|
20231208,102600,115452530,209,209,209,209,2
|
|
20231208,102500,115452112,210,210,210,210,0
|
|
20231208,102400,115452112,210,210,210,210,0
|
|
20231208,102300,115452112,210,210,210,210,174
|
|
20231208,102200,115415572,210,210,210,209,1339
|
|
20231208,102100,115135406,210,209,210,209,4784
|
|
20231208,102000,114135531,209,209,210,209,1423
|
|
20231208,101900,113838123,209,210,210,209,636
|
|
20231208,101800,113705193,209,210,210,209,53
|
|
20231208,101700,113694064,209,209,210,209,3487
|
|
20231208,101600,112965280,209,210,210,209,1559
|
|
20231208,101500,112639442,209,209,210,209,1870
|
|
20231208,101400,112248611,210,210,210,210,2
|
|
20231208,101300,112248191,209,209,209,209,1183
|
|
20231208,101200,112000944,209,210,210,209,337
|
|
20231208,101100,111930507,210,210,210,210,121
|
|
20231208,101000,111905097,209,210,210,209,5213
|
|
20231208,100900,110810398,209,209,209,209,4565
|
|
20231208,100800,109856313,210,210,210,209,615
|
|
20231208,100700,109727274,210,209,210,209,3001
|
|
20231208,100600,109100064,209,209,209,209,43
|
|
20231208,100500,109091077,210,210,210,210,224
|
|
20231208,100400,109044037,210,209,210,209,21
|
|
20231208,100300,109039628,210,210,210,209,31
|
|
20231208,100200,109033123,210,210,210,210,12
|
|
20231208,100100,109030603,210,210,210,210,1
|
|
20231208,100000,109030393,210,210,210,210,0
|
|
20231208,095900,109030393,210,210,210,210,120
|
|
20231208,095800,109005193,210,210,210,209,669
|
|
20231208,095700,108864704,209,210,210,209,1272
|
|
20231208,095600,108598852,209,209,209,209,11811
|
|
20231208,095500,106130353,209,208,209,208,50214
|
|
20231208,095400,95681817,210,210,210,210,4
|
|
20231208,095300,95680977,208,210,210,208,5099
|
|
20231208,095200,94618957,210,210,210,208,267
|
|
20231208,095100,94562891,210,210,210,208,3672
|
|
20231208,095000,93797146,210,209,210,209,5796
|
|
20231208,094900,92585687,209,209,209,209,987
|
|
20231208,094800,92379404,208,209,209,208,109
|
|
20231208,094700,92356725,208,210,210,208,20551
|
|
20231208,094600,88080035,210,209,210,209,1921
|
|
20231208,094500,87678458,210,210,210,210,0
|
|
20231208,094400,87678458,210,210,210,210,119
|
|
20231208,094300,87653468,210,210,210,210,1005
|
|
20231208,094200,87442418,210,209,210,209,35
|
|
20231208,094100,87435098,210,209,210,209,16268
|
|
20231208,094000,84035085,208,209,209,208,6425
|
|
20231208,093900,82695100,210,210,210,210,14
|
|
20231208,093800,82692160,210,210,210,209,1722
|
|
20231208,093700,82330541,210,210,210,210,10
|
|
20231208,093600,82328441,210,210,210,210,7
|
|
20231208,093500,82326971,209,209,209,209,50
|
|
20231208,093400,82316521,209,210,210,209,9
|
|
20231208,093300,82314638,210,210,210,210,744
|
|
20231208,093200,82158398,210,210,210,210,4
|
|
20231208,093100,82157558,210,210,210,210,66
|
|
20231208,093000,82143698,210,210,210,208,3460
|
|
20231208,092900,81422839,209,210,210,209,466
|
|
20231208,092800,81325115,210,210,210,209,1397
|
|
20231208,092700,81032745,210,209,210,209,589
|
|
20231208,092600,80909545,210,209,210,209,61
|
|
20231208,092500,80896740,210,209,210,209,627
|
|
20231208,092400,80765092,208,210,210,208,30034
|
|
20231208,092300,74517823,210,209,210,209,32
|
|
20231208,092200,74511134,208,210,210,208,38769
|
|
20231208,092100,66436170,210,210,210,208,30026
|
|
20231208,092000,60171404,210,211,211,208,21360
|
|
20231208,091900,55706605,211,211,212,209,57091
|
|
20231208,091800,43726287,211,211,211,211,5145
|
|
20231208,091700,42640692,211,211,211,211,1179
|
|
20231208,091600,42391923,212,212,212,212,191
|
|
20231208,091500,42351431,212,211,212,211,5097
|
|
20231208,091400,41275038,211,211,211,211,2334
|
|
20231208,091300,40782564,211,211,211,211,9132
|
|
20231208,091200,38855712,213,213,213,213,1
|
|
20231208,091100,38855499,213,213,213,211,1829
|
|
20231208,091000,38469542,213,212,213,212,11133
|
|
20231208,090900,36108213,212,212,212,212,136
|
|
20231208,090800,36079381,213,213,213,212,9
|
|
20231208,090700,36077466,213,211,213,211,29827
|
|
20231208,090600,29749646,211,207,211,207,30998
|
|
20231208,090500,23295325,208,210,210,207,74571
|
|
20231208,090400,7746351,211,211,212,211,12125
|
|
20231208,090300,5186561,212,213,213,212,5506
|
|
20231208,090200,4019081,213,213,213,213,620
|
|
20231208,090100,3887021,213,213,213,212,9926
|
|
20231208,090000,1780579,214,213,214,212,8359
|