660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,195700,206963502,216,216,216,216,7329
|
|
20231211,195600,206963502,216,216,216,216,0
|
|
20231211,195500,206963502,216,216,216,216,0
|
|
20231211,195400,206963502,216,216,216,216,0
|
|
20231211,195300,206963502,216,216,216,216,0
|
|
20231211,195200,206963502,216,216,216,216,0
|
|
20231211,195100,206963502,216,216,216,216,0
|
|
20231211,195000,206963502,216,216,216,216,0
|
|
20231211,194900,206963502,216,216,216,216,0
|
|
20231211,194800,206963502,216,216,216,216,0
|
|
20231211,194700,206963502,216,216,216,216,0
|
|
20231211,194600,206963502,216,216,216,216,0
|
|
20231211,194500,206963502,216,216,216,216,0
|
|
20231211,194400,206963502,216,216,216,216,0
|
|
20231211,194300,206963502,216,216,216,216,0
|
|
20231211,194200,206963502,216,216,216,216,0
|
|
20231211,194100,206963502,216,216,216,216,0
|
|
20231211,194000,206963502,216,216,216,216,0
|
|
20231211,193900,206963502,216,216,216,216,0
|
|
20231211,193800,206963502,216,216,216,216,0
|
|
20231211,193700,206963502,216,216,216,216,0
|
|
20231211,193600,206963502,216,216,216,216,0
|
|
20231211,193500,206963502,216,216,216,216,0
|
|
20231211,193400,206963502,216,216,216,216,0
|
|
20231211,193300,206963502,216,216,216,216,0
|
|
20231211,193200,206963502,216,216,216,216,0
|
|
20231211,193100,206963502,216,216,216,216,0
|
|
20231211,193000,206963502,216,216,216,216,0
|
|
20231211,192900,206963502,216,216,216,216,0
|
|
20231211,192800,206963502,216,216,216,216,0
|
|
20231211,192700,206963502,216,216,216,216,7329
|
|
20231211,192600,206963502,216,216,216,216,0
|
|
20231211,192500,206963502,216,216,216,216,0
|
|
20231211,192400,206963502,216,216,216,216,0
|
|
20231211,192300,206963502,216,216,216,216,0
|
|
20231211,192200,206963502,216,216,216,216,0
|
|
20231211,192100,206963502,216,216,216,216,0
|
|
20231211,192000,206963502,216,216,216,216,0
|
|
20231211,191900,206963502,216,216,216,216,0
|
|
20231211,191800,206963502,216,216,216,216,0
|
|
20231211,191700,206963502,216,216,216,216,0
|
|
20231211,191600,206963502,216,216,216,216,0
|
|
20231211,191500,206963502,216,216,216,216,0
|
|
20231211,191400,206963502,216,216,216,216,0
|
|
20231211,191300,206963502,216,216,216,216,0
|
|
20231211,191200,206963502,216,216,216,216,0
|
|
20231211,191100,206963502,216,216,216,216,0
|
|
20231211,191000,206963502,216,216,216,216,0
|
|
20231211,190900,206963502,216,216,216,216,0
|
|
20231211,190800,206963502,216,216,216,216,0
|
|
20231211,190700,206963502,216,216,216,216,0
|
|
20231211,190600,206963502,216,216,216,216,0
|
|
20231211,190500,206963502,216,216,216,216,0
|
|
20231211,190400,206963502,216,216,216,216,0
|
|
20231211,190300,206963502,216,216,216,216,0
|
|
20231211,190200,206963502,216,216,216,216,0
|
|
20231211,190100,206963502,216,216,216,216,0
|
|
20231211,190000,206963502,216,216,216,216,0
|
|
20231211,185900,206963502,216,216,216,216,0
|
|
20231211,185800,206963502,216,216,216,216,0
|
|
20231211,185700,206963502,216,216,216,216,7329
|
|
20231211,185600,206963502,216,216,216,216,0
|
|
20231211,185500,206963502,216,216,216,216,0
|
|
20231211,185400,206963502,216,216,216,216,0
|
|
20231211,185300,206963502,216,216,216,216,0
|
|
20231211,185200,206963502,216,216,216,216,0
|
|
20231211,185100,206963502,216,216,216,216,0
|
|
20231211,185000,206963502,216,216,216,216,0
|
|
20231211,184900,206963502,216,216,216,216,0
|
|
20231211,184800,206963502,216,216,216,216,0
|
|
20231211,184700,206963502,216,216,216,216,0
|
|
20231211,184600,206963502,216,216,216,216,0
|
|
20231211,184500,206963502,216,216,216,216,0
|
|
20231211,184400,206963502,216,216,216,216,0
|
|
20231211,184300,206963502,216,216,216,216,0
|
|
20231211,184200,206963502,216,216,216,216,0
|
|
20231211,184100,206963502,216,216,216,216,0
|
|
20231211,184000,206963502,216,216,216,216,0
|
|
20231211,183900,206963502,216,216,216,216,0
|
|
20231211,183800,206963502,216,216,216,216,0
|
|
20231211,183700,206963502,216,216,216,216,0
|
|
20231211,183600,206963502,216,216,216,216,0
|
|
20231211,183500,206963502,216,216,216,216,0
|
|
20231211,183400,206963502,216,216,216,216,0
|
|
20231211,183300,206963502,216,216,216,216,0
|
|
20231211,183200,206963502,216,216,216,216,0
|
|
20231211,183100,206963502,216,216,216,216,0
|
|
20231211,183000,206963502,216,216,216,216,0
|
|
20231211,182900,206963502,216,216,216,216,0
|
|
20231211,182800,206963502,216,216,216,216,0
|
|
20231211,182700,206963502,216,216,216,216,7329
|
|
20231211,182600,206963502,216,216,216,216,0
|
|
20231211,182500,206963502,216,216,216,216,0
|
|
20231211,182400,206963502,216,216,216,216,0
|
|
20231211,182300,206963502,216,216,216,216,0
|
|
20231211,182200,206963502,216,216,216,216,0
|
|
20231211,182100,206963502,216,216,216,216,0
|
|
20231211,182000,206963502,216,216,216,216,0
|
|
20231211,181900,206963502,216,216,216,216,0
|
|
20231211,181800,206963502,216,216,216,216,0
|
|
20231211,181700,206963502,216,216,216,216,0
|
|
20231211,181600,206963502,216,216,216,216,0
|
|
20231211,181500,206963502,216,216,216,216,0
|
|
20231211,181400,206963502,216,216,216,216,0
|
|
20231211,181300,206963502,216,216,216,216,0
|
|
20231211,181200,206963502,216,216,216,216,0
|
|
20231211,181100,206963502,216,216,216,216,0
|
|
20231211,181000,206963502,216,216,216,216,0
|
|
20231211,180900,206963502,216,216,216,216,0
|
|
20231211,180800,206963502,216,216,216,216,0
|
|
20231211,180700,206963502,216,216,216,216,0
|
|
20231211,180600,206963502,216,216,216,216,0
|
|
20231211,180500,206963502,216,216,216,216,0
|
|
20231211,180400,206963502,216,216,216,216,0
|
|
20231211,180300,206963502,216,216,216,216,0
|
|
20231211,180200,206963502,216,216,216,216,0
|
|
20231211,180100,206963502,216,216,216,216,0
|
|
20231211,180000,206963502,216,216,216,216,0
|
|
20231211,175900,206963502,216,216,216,216,0
|
|
20231211,175800,206963502,216,216,216,216,0
|
|
20231211,175700,206963502,216,216,216,216,7329
|
|
20231211,175600,206963502,216,216,216,216,0
|
|
20231211,175500,206963502,216,216,216,216,0
|
|
20231211,175400,206963502,216,216,216,216,0
|
|
20231211,175300,206963502,216,216,216,216,0
|
|
20231211,175200,206963502,216,216,216,216,0
|
|
20231211,175100,206963502,216,216,216,216,0
|
|
20231211,175000,206963502,216,216,216,216,0
|
|
20231211,174900,206963502,216,216,216,216,0
|
|
20231211,174800,206963502,216,216,216,216,0
|
|
20231211,174700,206963502,216,216,216,216,0
|
|
20231211,174600,206963502,216,216,216,216,0
|
|
20231211,174500,206963502,216,216,216,216,0
|
|
20231211,174400,206963502,216,216,216,216,0
|
|
20231211,174300,206963502,216,216,216,216,0
|
|
20231211,174200,206963502,216,216,216,216,0
|
|
20231211,174100,206963502,216,216,216,216,0
|
|
20231211,174000,206963502,216,216,216,216,0
|
|
20231211,173900,206963502,216,216,216,216,0
|
|
20231211,173800,206963502,216,216,216,216,0
|
|
20231211,173700,206963502,216,216,216,216,0
|
|
20231211,173600,206963502,216,216,216,216,0
|
|
20231211,173500,206963502,216,216,216,216,0
|
|
20231211,173400,206963502,216,216,216,216,0
|
|
20231211,173300,206963502,216,216,216,216,0
|
|
20231211,173200,206963502,216,216,216,216,0
|
|
20231211,173100,206963502,216,216,216,216,0
|
|
20231211,173000,206963502,216,216,216,216,0
|
|
20231211,172900,206963502,216,216,216,216,0
|
|
20231211,172800,206963502,216,216,216,216,0
|
|
20231211,172700,206963502,216,216,216,216,7329
|
|
20231211,172600,206963502,216,216,216,216,0
|
|
20231211,172500,206963502,216,216,216,216,0
|
|
20231211,172400,206963502,216,216,216,216,0
|
|
20231211,172300,206963502,216,216,216,216,0
|
|
20231211,172200,206963502,216,216,216,216,0
|
|
20231211,172100,206963502,216,216,216,216,0
|
|
20231211,172000,206963502,216,216,216,216,0
|
|
20231211,171900,206963502,216,216,216,216,0
|
|
20231211,171800,206963502,216,216,216,216,0
|
|
20231211,171700,206963502,216,216,216,216,0
|
|
20231211,171600,206963502,216,216,216,216,0
|
|
20231211,171500,206963502,216,216,216,216,0
|
|
20231211,171400,206963502,216,216,216,216,0
|
|
20231211,171300,206963502,216,216,216,216,0
|
|
20231211,171200,206963502,216,216,216,216,0
|
|
20231211,171100,206963502,216,216,216,216,0
|
|
20231211,171000,206963502,216,216,216,216,0
|
|
20231211,170900,206963502,216,216,216,216,0
|
|
20231211,170800,206963502,216,216,216,216,0
|
|
20231211,170700,206963502,216,216,216,216,0
|
|
20231211,170600,206963502,216,216,216,216,0
|
|
20231211,170500,206963502,216,216,216,216,0
|
|
20231211,170400,206963502,216,216,216,216,0
|
|
20231211,170300,206963502,216,216,216,216,0
|
|
20231211,170200,206963502,216,216,216,216,0
|
|
20231211,170100,206963502,216,216,216,216,0
|
|
20231211,170000,206963502,216,216,216,216,0
|
|
20231211,165900,206963502,216,216,216,216,0
|
|
20231211,165800,206963502,216,216,216,216,0
|
|
20231211,165700,206963502,216,216,216,216,7329
|
|
20231211,165600,206963502,216,216,216,216,0
|
|
20231211,165500,206963502,216,216,216,216,0
|
|
20231211,165400,206963502,216,216,216,216,0
|
|
20231211,165300,206963502,216,216,216,216,0
|
|
20231211,165200,206963502,216,216,216,216,0
|
|
20231211,165100,206963502,216,216,216,216,0
|
|
20231211,165000,206963502,216,216,216,216,0
|
|
20231211,164900,206963502,216,216,216,216,0
|
|
20231211,164800,206963502,216,216,216,216,0
|
|
20231211,164700,206963502,216,216,216,216,0
|
|
20231211,164600,206963502,216,216,216,216,0
|
|
20231211,164500,206963502,216,216,216,216,0
|
|
20231211,164400,206963502,216,216,216,216,0
|
|
20231211,164300,206963502,216,216,216,216,0
|
|
20231211,164200,206963502,216,216,216,216,0
|
|
20231211,164100,206963502,216,216,216,216,0
|
|
20231211,164000,206963502,216,216,216,216,0
|
|
20231211,163900,206963502,216,216,216,216,0
|
|
20231211,163800,206963502,216,216,216,216,0
|
|
20231211,163700,206963502,216,216,216,216,0
|
|
20231211,163600,206963502,216,216,216,216,0
|
|
20231211,163500,206963502,216,216,216,216,0
|
|
20231211,163400,206963502,216,216,216,216,0
|
|
20231211,163300,206963502,216,216,216,216,0
|
|
20231211,163200,206963502,216,216,216,216,0
|
|
20231211,163100,206963502,216,216,216,216,0
|
|
20231211,163000,206963502,216,216,216,216,0
|
|
20231211,162900,206963502,216,216,216,216,0
|
|
20231211,162800,206963502,216,216,216,216,0
|
|
20231211,162700,206963502,216,216,216,216,7329
|
|
20231211,162600,206963502,216,216,216,216,0
|
|
20231211,162500,206963502,216,216,216,216,0
|
|
20231211,162400,206963502,216,216,216,216,0
|
|
20231211,162300,206963502,216,216,216,216,0
|
|
20231211,162200,206963502,216,216,216,216,0
|
|
20231211,162100,206963502,216,216,216,216,0
|
|
20231211,162000,206963502,216,216,216,216,0
|
|
20231211,161900,206963502,216,216,216,216,0
|
|
20231211,161800,206963502,216,216,216,216,0
|
|
20231211,161700,206963502,216,216,216,216,0
|
|
20231211,161600,206963502,216,216,216,216,0
|
|
20231211,161500,206963502,216,216,216,216,0
|
|
20231211,161400,206963502,216,216,216,216,0
|
|
20231211,161300,206963502,216,216,216,216,0
|
|
20231211,161200,206963502,216,216,216,216,0
|
|
20231211,161100,206963502,216,216,216,216,0
|
|
20231211,161000,206963502,216,216,216,216,0
|
|
20231211,160900,206963502,216,216,216,216,0
|
|
20231211,160800,206963502,216,216,216,216,0
|
|
20231211,160700,206963502,216,216,216,216,0
|
|
20231211,160600,206963502,216,216,216,216,0
|
|
20231211,160500,206963502,216,216,216,216,0
|
|
20231211,160400,206963502,216,216,216,216,0
|
|
20231211,160300,206963502,216,216,216,216,0
|
|
20231211,160200,206963502,216,216,216,216,0
|
|
20231211,160100,206963502,216,216,216,216,0
|
|
20231211,160000,206963502,216,216,216,216,0
|
|
20231211,155900,206963502,216,216,216,216,0
|
|
20231211,155800,206963502,216,216,216,216,0
|
|
20231211,155700,206963502,216,216,216,216,7329
|
|
20231211,155600,206963502,216,216,216,216,0
|
|
20231211,155500,206963502,216,216,216,216,0
|
|
20231211,155400,206963502,216,216,216,216,0
|
|
20231211,155300,206963502,216,216,216,216,0
|
|
20231211,155200,206963502,216,216,216,216,0
|
|
20231211,155100,206963502,216,216,216,216,0
|
|
20231211,155000,206963502,216,216,216,216,0
|
|
20231211,154900,206963502,216,216,216,216,0
|
|
20231211,154800,206963502,216,216,216,216,0
|
|
20231211,154700,206963502,216,216,216,216,0
|
|
20231211,154600,206963502,216,216,216,216,0
|
|
20231211,154500,206963502,216,216,216,216,0
|
|
20231211,154400,206963502,216,216,216,216,0
|
|
20231211,154300,206963502,216,216,216,216,0
|
|
20231211,154200,206963502,216,216,216,216,0
|
|
20231211,154100,206963502,216,216,216,216,0
|
|
20231211,154000,206963502,216,216,216,216,0
|
|
20231211,153900,206963502,216,216,216,216,0
|
|
20231211,153800,206963502,216,216,216,216,0
|
|
20231211,153700,206963502,216,216,216,216,0
|
|
20231211,153600,206963502,216,216,216,216,0
|
|
20231211,153500,206963502,216,216,216,216,0
|
|
20231211,153400,206963502,216,216,216,216,0
|
|
20231211,153300,206963502,216,216,216,216,0
|
|
20231211,153200,206963502,216,216,216,216,0
|
|
20231211,153100,206963502,216,216,216,216,0
|
|
20231211,153000,206963502,216,216,216,216,7329
|
|
20231211,152900,205380438,218,218,218,218,0
|
|
20231211,152800,205380438,218,218,218,218,0
|
|
20231211,152700,205380438,218,218,218,218,0
|
|
20231211,152600,205380438,218,218,218,218,0
|
|
20231211,152500,205380438,218,218,218,218,0
|
|
20231211,152400,205380438,218,218,218,218,0
|
|
20231211,152300,205380438,218,218,218,218,0
|
|
20231211,152200,205380438,218,218,218,218,0
|
|
20231211,152100,205380438,218,218,218,218,0
|
|
20231211,152000,205380438,218,218,218,218,0
|
|
20231211,151900,205380438,218,217,218,217,1092
|
|
20231211,151800,205142474,218,218,218,218,2181
|
|
20231211,151700,204667016,218,218,218,218,0
|
|
20231211,151600,204667016,218,218,218,217,1423
|
|
20231211,151500,204357041,218,217,218,217,3127
|
|
20231211,151400,203676356,217,217,217,217,2
|
|
20231211,151300,203675922,218,218,218,218,4000
|
|
20231211,151200,202803922,218,218,218,218,4000
|
|
20231211,151100,201931922,218,218,218,218,0
|
|
20231211,151000,201931922,218,218,218,218,41
|
|
20231211,150900,201922984,218,218,218,218,15
|
|
20231211,150800,201919714,218,218,218,218,20
|
|
20231211,150700,201915354,219,219,219,219,0
|
|
20231211,150600,201915354,219,219,219,219,0
|
|
20231211,150500,201915354,219,219,219,219,0
|
|
20231211,150400,201915354,219,219,219,219,0
|
|
20231211,150300,201915354,219,219,219,219,0
|
|
20231211,150200,201915354,219,218,219,217,12607
|
|
20231211,150100,199167586,217,218,218,217,100
|
|
20231211,150000,199145836,217,217,217,217,50
|
|
20231211,145900,199134986,218,218,218,218,21372
|
|
20231211,145800,194475890,218,217,218,217,3022
|
|
20231211,145700,193819196,216,216,216,216,142
|
|
20231211,145600,193788524,216,216,216,216,0
|
|
20231211,145500,193788524,216,216,216,216,43
|
|
20231211,145400,193779236,217,217,217,217,0
|
|
20231211,145300,193779236,217,217,217,217,0
|
|
20231211,145200,193779236,217,217,217,217,1
|
|
20231211,145100,193779019,217,218,218,217,9
|
|
20231211,145000,193777059,218,217,218,217,9085
|
|
20231211,144900,191805612,217,217,217,217,0
|
|
20231211,144800,191805612,217,217,217,217,2647
|
|
20231211,144700,191231213,217,217,217,217,0
|
|
20231211,144600,191231213,217,217,217,217,1000
|
|
20231211,144500,191014213,218,216,218,216,21000
|
|
20231211,144400,186462789,215,215,215,215,5738
|
|
20231211,144300,185229119,215,215,215,215,0
|
|
20231211,144200,185229119,215,215,215,215,1
|
|
20231211,144100,185228904,217,217,217,217,594
|
|
20231211,144000,185100006,217,217,217,217,22
|
|
20231211,143900,185095232,216,216,216,216,0
|
|
20231211,143800,185095232,216,216,216,216,7716
|
|
20231211,143700,183428576,216,216,216,216,4
|
|
20231211,143600,183427712,216,217,217,216,7
|
|
20231211,143500,183426198,217,217,217,217,0
|
|
20231211,143400,183426198,217,217,217,217,1
|
|
20231211,143300,183425981,217,217,217,217,1
|
|
20231211,143200,183425764,216,216,216,216,42220
|
|
20231211,143100,174306244,216,216,216,216,19
|
|
20231211,143000,174302140,216,216,216,216,5
|
|
20231211,142900,174301060,216,216,216,216,4
|
|
20231211,142800,174300196,216,216,216,216,0
|
|
20231211,142700,174300196,216,216,216,216,5
|
|
20231211,142600,174299116,216,216,216,216,0
|
|
20231211,142500,174299116,216,216,216,216,0
|
|
20231211,142400,174299116,216,216,216,216,320
|
|
20231211,142300,174229996,216,216,216,216,72
|
|
20231211,142200,174214444,215,215,215,215,7949
|
|
20231211,142100,172505409,216,216,216,216,0
|
|
20231211,142000,172505409,216,216,216,215,3601
|
|
20231211,141900,171730983,216,215,216,215,19486
|
|
20231211,141800,167541477,215,215,215,215,5
|
|
20231211,141700,167540402,215,215,215,215,0
|
|
20231211,141600,167540402,215,215,215,215,18
|
|
20231211,141500,167536532,215,215,215,215,0
|
|
20231211,141400,167536532,215,215,215,215,0
|
|
20231211,141300,167536532,215,214,215,214,13016
|
|
20231211,141200,164751107,214,214,214,214,4500
|
|
20231211,141100,163788107,215,215,215,215,7
|
|
20231211,141000,163786602,215,215,215,215,10465
|
|
20231211,140900,161536627,214,214,214,214,10177
|
|
20231211,140800,159358749,215,215,215,215,0
|
|
20231211,140700,159358749,215,215,215,215,3247
|
|
20231211,140600,158660644,215,215,215,215,7234
|
|
20231211,140500,157105334,214,214,214,214,4
|
|
20231211,140400,157104478,215,215,215,215,58185
|
|
20231211,140300,144594703,216,216,216,216,20
|
|
20231211,140200,144590383,216,216,216,216,10
|
|
20231211,140100,144588223,216,216,216,216,134
|
|
20231211,140000,144559279,216,216,216,216,123
|
|
20231211,135900,144532711,216,216,216,216,0
|
|
20231211,135800,144532711,216,216,216,216,0
|
|
20231211,135700,144532711,216,216,216,216,1170
|
|
20231211,135600,144279991,217,217,217,217,23
|
|
20231211,135500,144275000,216,216,216,216,0
|
|
20231211,135400,144275000,216,216,216,216,6
|
|
20231211,135300,144273704,217,217,217,217,0
|
|
20231211,135200,144273704,217,217,217,217,0
|
|
20231211,135100,144273704,217,216,217,216,722
|
|
20231211,135000,144117064,217,217,217,217,1
|
|
20231211,134900,144116847,216,217,217,216,8334
|
|
20231211,134800,142316669,217,217,217,217,2126
|
|
20231211,134700,141855327,217,217,217,217,1
|
|
20231211,134600,141855110,217,217,217,217,0
|
|
20231211,134500,141855110,217,217,217,217,0
|
|
20231211,134400,141855110,217,217,217,217,22
|
|
20231211,134300,141850336,216,216,216,216,11314
|
|
20231211,134200,139406512,216,216,216,216,4066
|
|
20231211,134100,138528256,217,216,217,216,40
|
|
20231211,134000,138519610,217,217,217,217,0
|
|
20231211,133900,138519610,217,217,217,217,1
|
|
20231211,133800,138519393,217,217,217,217,0
|
|
20231211,133700,138519393,217,217,217,217,0
|
|
20231211,133600,138519393,217,217,217,217,11328
|
|
20231211,133500,136061217,217,217,217,217,0
|
|
20231211,133400,136061217,217,217,217,217,0
|
|
20231211,133300,136061217,217,217,217,217,8
|
|
20231211,133200,136059481,217,216,217,216,3
|
|
20231211,133100,136058832,216,216,216,216,5
|
|
20231211,133000,136057752,217,217,217,217,0
|
|
20231211,132900,136057752,217,217,217,217,7
|
|
20231211,132800,136056233,217,217,217,217,0
|
|
20231211,132700,136056233,217,217,217,217,0
|
|
20231211,132600,136056233,217,217,217,217,0
|
|
20231211,132500,136056233,217,217,217,217,0
|
|
20231211,132400,136056233,217,216,217,216,287
|
|
20231211,132300,135994239,216,216,216,216,0
|
|
20231211,132200,135994239,216,216,216,216,27
|
|
20231211,132100,135988407,216,216,216,215,1710
|
|
20231211,132000,135619114,216,216,216,216,19393
|
|
20231211,131900,131430226,217,217,217,217,0
|
|
20231211,131800,131430226,217,217,217,217,3960
|
|
20231211,131700,130570906,217,217,217,217,0
|
|
20231211,131600,130570906,217,217,217,217,0
|
|
20231211,131500,130570906,217,217,217,217,1
|
|
20231211,131400,130570689,216,216,216,216,37
|
|
20231211,131300,130562697,217,217,217,217,0
|
|
20231211,131200,130562697,217,217,217,217,129
|
|
20231211,131100,130534704,217,217,217,217,0
|
|
20231211,131000,130534704,217,217,217,217,0
|
|
20231211,130900,130534704,217,217,217,217,22
|
|
20231211,130800,130529930,216,216,216,216,328
|
|
20231211,130700,130459082,216,216,216,216,1862
|
|
20231211,130600,130056890,217,217,217,217,1838
|
|
20231211,130500,129658044,217,217,217,217,32
|
|
20231211,130400,129651100,217,217,217,217,0
|
|
20231211,130300,129651100,217,217,217,217,0
|
|
20231211,130200,129651100,217,217,217,217,100
|
|
20231211,130100,129629400,217,217,217,217,0
|
|
20231211,130000,129629400,217,217,217,217,9
|
|
20231211,125900,129627447,216,216,216,216,50
|
|
20231211,125800,129616647,217,217,217,217,0
|
|
20231211,125700,129616647,217,217,217,217,62
|
|
20231211,125600,129603193,217,217,217,217,0
|
|
20231211,125500,129603193,217,217,217,217,0
|
|
20231211,125400,129603193,217,217,217,217,0
|
|
20231211,125300,129603193,217,217,217,217,2
|
|
20231211,125200,129602759,217,217,217,217,0
|
|
20231211,125100,129602759,217,217,217,217,500
|
|
20231211,125000,129494259,217,217,217,217,0
|
|
20231211,124900,129494259,217,217,217,217,2
|
|
20231211,124800,129493825,217,217,217,217,100
|
|
20231211,124700,129472125,216,216,216,216,0
|
|
20231211,124600,129472125,216,217,217,216,88
|
|
20231211,124500,129453097,217,217,217,217,0
|
|
20231211,124400,129453097,217,217,217,217,0
|
|
20231211,124300,129453097,217,217,217,217,0
|
|
20231211,124200,129453097,217,217,217,217,9145
|
|
20231211,124100,127468632,217,217,217,217,4000
|
|
20231211,124000,126600632,217,217,217,217,0
|
|
20231211,123900,126600632,217,217,217,217,1
|
|
20231211,123800,126600415,217,217,217,217,10
|
|
20231211,123700,126598245,217,217,217,217,1
|
|
20231211,123600,126598028,216,216,216,216,0
|
|
20231211,123500,126598028,216,216,216,216,0
|
|
20231211,123400,126598028,216,216,216,216,10
|
|
20231211,123300,126595868,216,216,216,216,4032
|
|
20231211,123200,125724956,216,217,217,216,50
|
|
20231211,123100,125714146,217,217,217,217,0
|
|
20231211,123000,125714146,217,217,217,217,12
|
|
20231211,122900,125711542,217,217,217,217,0
|
|
20231211,122800,125711542,217,217,217,217,600
|
|
20231211,122700,125581342,217,217,217,217,1000
|
|
20231211,122600,125364342,216,216,216,216,0
|
|
20231211,122500,125364342,216,217,217,216,4055
|
|
20231211,122400,124488456,217,217,217,217,402
|
|
20231211,122300,124401222,217,217,217,217,0
|
|
20231211,122200,124401222,217,217,217,217,7474
|
|
20231211,122100,122779364,217,217,217,217,0
|
|
20231211,122000,122779364,217,217,217,217,30001
|
|
20231211,121900,116269147,218,218,218,218,0
|
|
20231211,121800,116269147,218,218,218,218,64878
|
|
20231211,121700,102125743,218,218,218,218,0
|
|
20231211,121600,102125743,218,219,219,218,5951
|
|
20231211,121500,100828419,218,218,218,218,2
|
|
20231211,121400,100827983,219,219,219,219,0
|
|
20231211,121300,100827983,219,219,219,219,0
|
|
20231211,121200,100827983,219,219,219,219,0
|
|
20231211,121100,100827983,219,219,219,219,171
|
|
20231211,121000,100790534,219,219,219,219,0
|
|
20231211,120900,100790534,219,219,219,219,0
|
|
20231211,120800,100790534,219,219,219,219,302
|
|
20231211,120700,100724396,219,219,219,218,620
|
|
20231211,120600,100589116,218,218,218,218,3441
|
|
20231211,120500,99838978,219,219,219,219,330
|
|
20231211,120400,99766708,219,219,219,219,0
|
|
20231211,120300,99766708,219,219,219,219,5000
|
|
20231211,120200,98671708,219,219,219,219,0
|
|
20231211,120100,98671708,219,219,219,219,1000
|
|
20231211,120000,98452708,219,219,219,219,0
|
|
20231211,115900,98452708,219,219,219,219,40
|
|
20231211,115800,98443948,219,219,219,219,0
|
|
20231211,115700,98443948,219,219,219,219,0
|
|
20231211,115600,98443948,219,219,219,219,10000
|
|
20231211,115500,96253948,219,219,219,219,0
|
|
20231211,115400,96253948,219,219,219,219,1115
|
|
20231211,115300,96009763,219,219,219,219,1
|
|
20231211,115200,96009544,219,219,219,219,0
|
|
20231211,115100,96009544,219,219,219,219,4
|
|
20231211,115000,96008668,218,218,218,218,10
|
|
20231211,114900,96006488,218,218,218,218,4624
|
|
20231211,114800,94998456,219,219,219,219,1
|
|
20231211,114700,94998237,219,219,219,219,0
|
|
20231211,114600,94998237,219,219,219,219,2
|
|
20231211,114500,94997799,219,219,219,219,0
|
|
20231211,114400,94997799,219,219,219,219,0
|
|
20231211,114300,94997799,219,219,219,219,0
|
|
20231211,114200,94997799,219,219,219,219,0
|
|
20231211,114100,94997799,219,219,219,219,1
|
|
20231211,114000,94997580,219,219,219,219,12744
|
|
20231211,113900,92206644,219,219,219,219,26045
|
|
20231211,113800,86502789,219,219,219,219,0
|
|
20231211,113700,86502789,219,219,219,219,10
|
|
20231211,113600,86500599,218,218,218,218,0
|
|
20231211,113500,86500599,218,219,219,218,22
|
|
20231211,113400,86495802,219,219,219,219,0
|
|
20231211,113300,86495802,219,219,219,219,0
|
|
20231211,113200,86495802,219,218,219,218,48
|
|
20231211,113100,86485293,219,219,219,219,1727
|
|
20231211,113000,86107080,218,219,219,218,17
|
|
20231211,112900,86103367,219,219,219,219,300
|
|
20231211,112800,86037667,219,219,219,219,475
|
|
20231211,112700,85933642,219,218,219,218,236
|
|
20231211,112600,85882008,219,219,219,219,0
|
|
20231211,112500,85882008,219,219,219,219,11
|
|
20231211,112400,85879599,219,219,219,219,0
|
|
20231211,112300,85879599,219,218,219,218,10001
|
|
20231211,112200,83699380,219,219,219,219,0
|
|
20231211,112100,83699380,219,219,219,219,0
|
|
20231211,112000,83699380,219,219,219,219,1227
|
|
20231211,111900,83430667,219,219,219,219,0
|
|
20231211,111800,83430667,219,219,219,219,0
|
|
20231211,111700,83430667,219,218,219,218,160
|
|
20231211,111600,83395765,219,219,219,219,0
|
|
20231211,111500,83395765,219,219,219,219,0
|
|
20231211,111400,83395765,219,219,219,219,0
|
|
20231211,111300,83395765,219,219,219,219,137
|
|
20231211,111200,83365762,219,219,219,219,10
|
|
20231211,111100,83363572,219,219,219,219,707
|
|
20231211,111000,83208739,219,219,219,219,37
|
|
20231211,110900,83200636,219,219,219,219,0
|
|
20231211,110800,83200636,219,219,219,219,1
|
|
20231211,110700,83200417,218,218,218,218,33
|
|
20231211,110600,83193223,219,219,219,219,0
|
|
20231211,110500,83193223,219,219,219,219,0
|
|
20231211,110400,83193223,219,219,219,219,0
|
|
20231211,110300,83193223,219,218,219,218,11
|
|
20231211,110200,83190824,219,219,219,219,0
|
|
20231211,110100,83190824,219,219,219,219,1
|
|
20231211,110000,83190605,218,218,218,218,313
|
|
20231211,105900,83122371,218,219,219,218,3500
|
|
20231211,105800,82359026,219,220,220,219,58
|
|
20231211,105700,82346316,220,220,220,220,0
|
|
20231211,105600,82346316,220,220,220,219,73
|
|
20231211,105500,82330306,219,219,220,219,6272
|
|
20231211,105400,80956737,219,219,219,219,10549
|
|
20231211,105300,78646506,219,219,219,219,200
|
|
20231211,105200,78602706,220,220,220,220,0
|
|
20231211,105100,78602706,220,220,220,220,50
|
|
20231211,105000,78591706,220,220,220,220,0
|
|
20231211,104900,78591706,220,220,220,220,0
|
|
20231211,104800,78591706,220,220,220,220,0
|
|
20231211,104700,78591706,220,220,220,220,301
|
|
20231211,104600,78525486,220,220,220,220,200
|
|
20231211,104500,78481486,220,220,220,220,300
|
|
20231211,104400,78415486,219,219,219,219,35202
|
|
20231211,104300,70706248,218,218,218,218,0
|
|
20231211,104200,70706248,218,218,218,218,7
|
|
20231211,104100,70704722,219,219,219,219,9143
|
|
20231211,104000,68702405,220,220,220,219,45
|
|
20231211,103900,68692535,220,219,220,219,5327
|
|
20231211,103800,67525900,220,220,220,220,5
|
|
20231211,103700,67524800,219,219,219,219,0
|
|
20231211,103600,67524800,219,219,220,219,3444
|
|
20231211,103500,66768130,219,219,219,219,6
|
|
20231211,103400,66766816,220,220,220,220,70
|
|
20231211,103300,66751416,220,220,220,220,100
|
|
20231211,103200,66729416,219,220,220,219,5174
|
|
20231211,103100,65591686,219,220,220,219,360
|
|
20231211,103000,65512686,220,219,220,219,14553
|
|
20231211,102900,62324824,219,219,219,219,0
|
|
20231211,102800,62324824,219,219,219,219,102
|
|
20231211,102700,62302486,218,218,218,218,184
|
|
20231211,102600,62262374,219,219,219,219,0
|
|
20231211,102500,62262374,219,219,219,219,496
|
|
20231211,102400,62153750,219,219,219,218,6822
|
|
20231211,102300,60666475,219,218,219,218,418
|
|
20231211,102200,60575294,219,219,219,219,5146
|
|
20231211,102100,59448320,220,219,220,218,21813
|
|
20231211,102000,54671171,219,219,219,219,103
|
|
20231211,101900,54648614,220,219,220,219,700
|
|
20231211,101800,54495096,219,219,219,219,0
|
|
20231211,101700,54495096,219,219,219,219,442
|
|
20231211,101600,54398298,218,218,218,218,108
|
|
20231211,101500,54374754,219,219,219,219,21
|
|
20231211,101400,54370155,219,219,219,219,20
|
|
20231211,101300,54365775,219,219,219,219,13
|
|
20231211,101200,54362928,219,220,220,219,16
|
|
20231211,101100,54359415,220,220,220,220,11014
|
|
20231211,101000,51936335,220,220,220,220,10193
|
|
20231211,100900,49693875,220,219,220,219,6317
|
|
20231211,100800,48305458,219,219,219,219,1781
|
|
20231211,100700,47915419,219,219,219,219,1
|
|
20231211,100600,47915200,219,219,219,219,9728
|
|
20231211,100500,45784768,220,219,220,219,915
|
|
20231211,100400,45584292,219,219,219,219,1954
|
|
20231211,100300,45156366,218,218,218,218,3125
|
|
20231211,100200,44475116,218,218,218,218,72
|
|
20231211,100100,44459420,218,218,218,218,471
|
|
20231211,100000,44356742,218,218,218,218,221
|
|
20231211,095900,44308564,218,218,218,218,1200
|
|
20231211,095800,44046964,218,218,218,218,0
|
|
20231211,095700,44046964,218,218,218,218,0
|
|
20231211,095600,44046964,218,218,218,218,4398
|
|
20231211,095500,43088200,219,219,219,219,10935
|
|
20231211,095400,40693435,219,218,219,218,1462
|
|
20231211,095300,40374668,218,218,218,217,1391
|
|
20231211,095200,40072429,218,218,218,218,0
|
|
20231211,095100,40072429,218,218,218,218,0
|
|
20231211,095000,40072429,218,218,219,218,6171
|
|
20231211,094900,38727150,218,218,218,217,8674
|
|
20231211,094800,36841116,219,219,219,219,68
|
|
20231211,094700,36826224,219,219,220,218,3340
|
|
20231211,094600,36091652,219,219,219,219,500
|
|
20231211,094500,35982152,219,219,219,218,530
|
|
20231211,094400,35866558,220,218,220,218,15409
|
|
20231211,094300,32493677,218,218,218,218,12
|
|
20231211,094200,32491061,217,218,218,217,384
|
|
20231211,094100,32407701,218,218,218,217,3100
|
|
20231211,094000,31734966,218,218,218,218,5
|
|
20231211,093900,31733876,218,218,218,218,466
|
|
20231211,093800,31632288,218,218,218,218,0
|
|
20231211,093700,31632288,218,218,218,218,1394
|
|
20231211,093600,31328396,217,217,217,217,2175
|
|
20231211,093500,30856421,217,217,218,217,103
|
|
20231211,093400,30834069,218,217,218,217,8007
|
|
20231211,093300,29096528,217,217,217,217,6947
|
|
20231211,093200,27589029,216,216,216,216,114
|
|
20231211,093100,27564405,217,217,217,217,705
|
|
20231211,093000,27411420,217,217,217,217,0
|
|
20231211,092900,27411420,217,217,218,217,21944
|
|
20231211,092800,22639266,217,216,218,216,10021
|
|
20231211,092700,20458396,217,217,217,216,711
|
|
20231211,092600,20304114,217,217,217,217,440
|
|
20231211,092500,20208634,217,217,217,216,5312
|
|
20231211,092400,19055999,217,218,218,217,804
|
|
20231211,092300,18881227,218,217,218,217,17301
|
|
20231211,092200,15126909,217,217,217,217,1
|
|
20231211,092100,15126692,216,216,216,216,3383
|
|
20231211,092000,14395964,216,216,216,216,20
|
|
20231211,091900,14391644,216,216,216,216,0
|
|
20231211,091800,14391644,216,216,216,215,7
|
|
20231211,091700,14390135,216,216,216,216,12
|
|
20231211,091600,14387543,215,216,216,215,10399
|
|
20231211,091500,12151359,216,216,216,216,2788
|
|
20231211,091400,11549151,215,216,216,215,264
|
|
20231211,091300,11492379,215,217,217,215,3
|
|
20231211,091200,11491732,215,216,216,215,601
|
|
20231211,091100,11361917,215,215,216,215,8
|
|
20231211,091000,11360196,215,215,215,215,1801
|
|
20231211,090900,10972981,216,216,216,216,1165
|
|
20231211,090800,10721341,216,216,216,216,40
|
|
20231211,090700,10712701,217,216,217,216,1768
|
|
20231211,090600,10330712,216,215,216,215,372
|
|
20231211,090500,10250729,215,214,215,214,8611
|
|
20231211,090400,8407364,214,214,214,214,2998
|
|
20231211,090300,7765792,214,214,214,214,8470
|
|
20231211,090200,5953212,214,216,216,214,15
|
|
20231211,090100,5949974,215,214,215,214,13462
|
|
20231211,090000,3059047,214,215,215,213,14298
|