659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,195600,199048035,215,215,215,215,53901
|
|
20231212,195500,199048035,215,215,215,215,0
|
|
20231212,195400,199048035,215,215,215,215,0
|
|
20231212,195300,199048035,215,215,215,215,0
|
|
20231212,195200,199048035,215,215,215,215,0
|
|
20231212,195100,199048035,215,215,215,215,0
|
|
20231212,195000,199048035,215,215,215,215,0
|
|
20231212,194900,199048035,215,215,215,215,0
|
|
20231212,194800,199048035,215,215,215,215,0
|
|
20231212,194700,199048035,215,215,215,215,0
|
|
20231212,194600,199048035,215,215,215,215,0
|
|
20231212,194500,199048035,215,215,215,215,0
|
|
20231212,194400,199048035,215,215,215,215,0
|
|
20231212,194300,199048035,215,215,215,215,0
|
|
20231212,194200,199048035,215,215,215,215,0
|
|
20231212,194100,199048035,215,215,215,215,0
|
|
20231212,194000,199048035,215,215,215,215,0
|
|
20231212,193900,199048035,215,215,215,215,0
|
|
20231212,193800,199048035,215,215,215,215,0
|
|
20231212,193700,199048035,215,215,215,215,0
|
|
20231212,193600,199048035,215,215,215,215,0
|
|
20231212,193500,199048035,215,215,215,215,0
|
|
20231212,193400,199048035,215,215,215,215,0
|
|
20231212,193300,199048035,215,215,215,215,0
|
|
20231212,193200,199048035,215,215,215,215,0
|
|
20231212,193100,199048035,215,215,215,215,0
|
|
20231212,193000,199048035,215,215,215,215,0
|
|
20231212,192900,199048035,215,215,215,215,0
|
|
20231212,192800,199048035,215,215,215,215,0
|
|
20231212,192700,199048035,215,215,215,215,0
|
|
20231212,192600,199048035,215,215,215,215,53901
|
|
20231212,192500,199048035,215,215,215,215,0
|
|
20231212,192400,199048035,215,215,215,215,0
|
|
20231212,192300,199048035,215,215,215,215,0
|
|
20231212,192200,199048035,215,215,215,215,0
|
|
20231212,192100,199048035,215,215,215,215,0
|
|
20231212,192000,199048035,215,215,215,215,0
|
|
20231212,191900,199048035,215,215,215,215,0
|
|
20231212,191800,199048035,215,215,215,215,0
|
|
20231212,191700,199048035,215,215,215,215,0
|
|
20231212,191600,199048035,215,215,215,215,0
|
|
20231212,191500,199048035,215,215,215,215,0
|
|
20231212,191400,199048035,215,215,215,215,0
|
|
20231212,191300,199048035,215,215,215,215,0
|
|
20231212,191200,199048035,215,215,215,215,0
|
|
20231212,191100,199048035,215,215,215,215,0
|
|
20231212,191000,199048035,215,215,215,215,0
|
|
20231212,190900,199048035,215,215,215,215,0
|
|
20231212,190800,199048035,215,215,215,215,0
|
|
20231212,190700,199048035,215,215,215,215,0
|
|
20231212,190600,199048035,215,215,215,215,0
|
|
20231212,190500,199048035,215,215,215,215,0
|
|
20231212,190400,199048035,215,215,215,215,0
|
|
20231212,190300,199048035,215,215,215,215,0
|
|
20231212,190200,199048035,215,215,215,215,0
|
|
20231212,190100,199048035,215,215,215,215,0
|
|
20231212,190000,199048035,215,215,215,215,0
|
|
20231212,185900,199048035,215,215,215,215,0
|
|
20231212,185800,199048035,215,215,215,215,0
|
|
20231212,185700,199048035,215,215,215,215,0
|
|
20231212,185600,199048035,215,215,215,215,53901
|
|
20231212,185500,199048035,215,215,215,215,0
|
|
20231212,185400,199048035,215,215,215,215,0
|
|
20231212,185300,199048035,215,215,215,215,0
|
|
20231212,185200,199048035,215,215,215,215,0
|
|
20231212,185100,199048035,215,215,215,215,0
|
|
20231212,185000,199048035,215,215,215,215,0
|
|
20231212,184900,199048035,215,215,215,215,0
|
|
20231212,184800,199048035,215,215,215,215,0
|
|
20231212,184700,199048035,215,215,215,215,0
|
|
20231212,184600,199048035,215,215,215,215,0
|
|
20231212,184500,199048035,215,215,215,215,0
|
|
20231212,184400,199048035,215,215,215,215,0
|
|
20231212,184300,199048035,215,215,215,215,0
|
|
20231212,184200,199048035,215,215,215,215,0
|
|
20231212,184100,199048035,215,215,215,215,0
|
|
20231212,184000,199048035,215,215,215,215,0
|
|
20231212,183900,199048035,215,215,215,215,0
|
|
20231212,183800,199048035,215,215,215,215,0
|
|
20231212,183700,199048035,215,215,215,215,0
|
|
20231212,183600,199048035,215,215,215,215,0
|
|
20231212,183500,199048035,215,215,215,215,0
|
|
20231212,183400,199048035,215,215,215,215,0
|
|
20231212,183300,199048035,215,215,215,215,0
|
|
20231212,183200,199048035,215,215,215,215,0
|
|
20231212,183100,199048035,215,215,215,215,0
|
|
20231212,183000,199048035,215,215,215,215,0
|
|
20231212,182900,199048035,215,215,215,215,0
|
|
20231212,182800,199048035,215,215,215,215,0
|
|
20231212,182700,199048035,215,215,215,215,0
|
|
20231212,182600,199048035,215,215,215,215,53901
|
|
20231212,182500,199048035,215,215,215,215,0
|
|
20231212,182400,199048035,215,215,215,215,0
|
|
20231212,182300,199048035,215,215,215,215,0
|
|
20231212,182200,199048035,215,215,215,215,0
|
|
20231212,182100,199048035,215,215,215,215,0
|
|
20231212,182000,199048035,215,215,215,215,0
|
|
20231212,181900,199048035,215,215,215,215,0
|
|
20231212,181800,199048035,215,215,215,215,0
|
|
20231212,181700,199048035,215,215,215,215,0
|
|
20231212,181600,199048035,215,215,215,215,0
|
|
20231212,181500,199048035,215,215,215,215,0
|
|
20231212,181400,199048035,215,215,215,215,0
|
|
20231212,181300,199048035,215,215,215,215,0
|
|
20231212,181200,199048035,215,215,215,215,0
|
|
20231212,181100,199048035,215,215,215,215,0
|
|
20231212,181000,199048035,215,215,215,215,0
|
|
20231212,180900,199048035,215,215,215,215,0
|
|
20231212,180800,199048035,215,215,215,215,0
|
|
20231212,180700,199048035,215,215,215,215,0
|
|
20231212,180600,199048035,215,215,215,215,0
|
|
20231212,180500,199048035,215,215,215,215,0
|
|
20231212,180400,199048035,215,215,215,215,0
|
|
20231212,180300,199048035,215,215,215,215,0
|
|
20231212,180200,199048035,215,215,215,215,0
|
|
20231212,180100,199048035,215,215,215,215,0
|
|
20231212,180000,199048035,215,215,215,215,0
|
|
20231212,175900,199048035,215,215,215,215,0
|
|
20231212,175800,199048035,215,215,215,215,0
|
|
20231212,175700,199048035,215,215,215,215,0
|
|
20231212,175600,199048035,215,215,215,215,53901
|
|
20231212,175500,199048035,215,215,215,215,0
|
|
20231212,175400,199048035,215,215,215,215,0
|
|
20231212,175300,199048035,215,215,215,215,0
|
|
20231212,175200,199048035,215,215,215,215,0
|
|
20231212,175100,199048035,215,215,215,215,0
|
|
20231212,175000,199048035,215,215,215,215,0
|
|
20231212,174900,199048035,215,215,215,215,0
|
|
20231212,174800,199048035,215,215,215,215,0
|
|
20231212,174700,199048035,215,215,215,215,0
|
|
20231212,174600,199048035,215,215,215,215,0
|
|
20231212,174500,199048035,215,215,215,215,0
|
|
20231212,174400,199048035,215,215,215,215,0
|
|
20231212,174300,199048035,215,215,215,215,0
|
|
20231212,174200,199048035,215,215,215,215,0
|
|
20231212,174100,199048035,215,215,215,215,0
|
|
20231212,174000,199048035,215,215,215,215,0
|
|
20231212,173900,199048035,215,215,215,215,0
|
|
20231212,173800,199048035,215,215,215,215,0
|
|
20231212,173700,199048035,215,215,215,215,0
|
|
20231212,173600,199048035,215,215,215,215,0
|
|
20231212,173500,199048035,215,215,215,215,0
|
|
20231212,173400,199048035,215,215,215,215,0
|
|
20231212,173300,199048035,215,215,215,215,0
|
|
20231212,173200,199048035,215,215,215,215,0
|
|
20231212,173100,199048035,215,215,215,215,0
|
|
20231212,173000,199048035,215,215,215,215,0
|
|
20231212,172900,199048035,215,215,215,215,0
|
|
20231212,172800,199048035,215,215,215,215,0
|
|
20231212,172700,199048035,215,215,215,215,0
|
|
20231212,172600,199048035,215,215,215,215,53901
|
|
20231212,172500,199048035,215,215,215,215,0
|
|
20231212,172400,199048035,215,215,215,215,0
|
|
20231212,172300,199048035,215,215,215,215,0
|
|
20231212,172200,199048035,215,215,215,215,0
|
|
20231212,172100,199048035,215,215,215,215,0
|
|
20231212,172000,199048035,215,215,215,215,0
|
|
20231212,171900,199048035,215,215,215,215,0
|
|
20231212,171800,199048035,215,215,215,215,0
|
|
20231212,171700,199048035,215,215,215,215,0
|
|
20231212,171600,199048035,215,215,215,215,0
|
|
20231212,171500,199048035,215,215,215,215,0
|
|
20231212,171400,199048035,215,215,215,215,0
|
|
20231212,171300,199048035,215,215,215,215,0
|
|
20231212,171200,199048035,215,215,215,215,0
|
|
20231212,171100,199048035,215,215,215,215,0
|
|
20231212,171000,199048035,215,215,215,215,0
|
|
20231212,170900,199048035,215,215,215,215,0
|
|
20231212,170800,199048035,215,215,215,215,0
|
|
20231212,170700,199048035,215,215,215,215,0
|
|
20231212,170600,199048035,215,215,215,215,0
|
|
20231212,170500,199048035,215,215,215,215,0
|
|
20231212,170400,199048035,215,215,215,215,0
|
|
20231212,170300,199048035,215,215,215,215,0
|
|
20231212,170200,199048035,215,215,215,215,0
|
|
20231212,170100,199048035,215,215,215,215,0
|
|
20231212,170000,199048035,215,215,215,215,0
|
|
20231212,165900,199048035,215,215,215,215,0
|
|
20231212,165800,199048035,215,215,215,215,0
|
|
20231212,165700,199048035,215,215,215,215,0
|
|
20231212,165600,199048035,215,215,215,215,53901
|
|
20231212,165500,199048035,215,215,215,215,0
|
|
20231212,165400,199048035,215,215,215,215,0
|
|
20231212,165300,199048035,215,215,215,215,0
|
|
20231212,165200,199048035,215,215,215,215,0
|
|
20231212,165100,199048035,215,215,215,215,0
|
|
20231212,165000,199048035,215,215,215,215,0
|
|
20231212,164900,199048035,215,215,215,215,0
|
|
20231212,164800,199048035,215,215,215,215,0
|
|
20231212,164700,199048035,215,215,215,215,0
|
|
20231212,164600,199048035,215,215,215,215,0
|
|
20231212,164500,199048035,215,215,215,215,0
|
|
20231212,164400,199048035,215,215,215,215,0
|
|
20231212,164300,199048035,215,215,215,215,0
|
|
20231212,164200,199048035,215,215,215,215,0
|
|
20231212,164100,199048035,215,215,215,215,0
|
|
20231212,164000,199048035,215,215,215,215,0
|
|
20231212,163900,199048035,215,215,215,215,0
|
|
20231212,163800,199048035,215,215,215,215,0
|
|
20231212,163700,199048035,215,215,215,215,0
|
|
20231212,163600,199048035,215,215,215,215,0
|
|
20231212,163500,199048035,215,215,215,215,0
|
|
20231212,163400,199048035,215,215,215,215,0
|
|
20231212,163300,199048035,215,215,215,215,0
|
|
20231212,163200,199048035,215,215,215,215,0
|
|
20231212,163100,199048035,215,215,215,215,0
|
|
20231212,163000,199048035,215,215,215,215,0
|
|
20231212,162900,199048035,215,215,215,215,0
|
|
20231212,162800,199048035,215,215,215,215,0
|
|
20231212,162700,199048035,215,215,215,215,0
|
|
20231212,162600,199048035,215,215,215,215,53901
|
|
20231212,162500,199048035,215,215,215,215,0
|
|
20231212,162400,199048035,215,215,215,215,0
|
|
20231212,162300,199048035,215,215,215,215,0
|
|
20231212,162200,199048035,215,215,215,215,0
|
|
20231212,162100,199048035,215,215,215,215,0
|
|
20231212,162000,199048035,215,215,215,215,0
|
|
20231212,161900,199048035,215,215,215,215,0
|
|
20231212,161800,199048035,215,215,215,215,0
|
|
20231212,161700,199048035,215,215,215,215,0
|
|
20231212,161600,199048035,215,215,215,215,0
|
|
20231212,161500,199048035,215,215,215,215,0
|
|
20231212,161400,199048035,215,215,215,215,0
|
|
20231212,161300,199048035,215,215,215,215,0
|
|
20231212,161200,199048035,215,215,215,215,0
|
|
20231212,161100,199048035,215,215,215,215,0
|
|
20231212,161000,199048035,215,215,215,215,0
|
|
20231212,160900,199048035,215,215,215,215,0
|
|
20231212,160800,199048035,215,215,215,215,0
|
|
20231212,160700,199048035,215,215,215,215,0
|
|
20231212,160600,199048035,215,215,215,215,0
|
|
20231212,160500,199048035,215,215,215,215,0
|
|
20231212,160400,199048035,215,215,215,215,0
|
|
20231212,160300,199048035,215,215,215,215,0
|
|
20231212,160200,199048035,215,215,215,215,0
|
|
20231212,160100,199048035,215,215,215,215,0
|
|
20231212,160000,199048035,215,215,215,215,0
|
|
20231212,155900,199048035,215,215,215,215,0
|
|
20231212,155800,199048035,215,215,215,215,0
|
|
20231212,155700,199048035,215,215,215,215,0
|
|
20231212,155600,199048035,215,215,215,215,53901
|
|
20231212,155500,199048035,215,215,215,215,0
|
|
20231212,155400,199048035,215,215,215,215,0
|
|
20231212,155300,199048035,215,215,215,215,0
|
|
20231212,155200,199048035,215,215,215,215,0
|
|
20231212,155100,199048035,215,215,215,215,0
|
|
20231212,155000,199048035,215,215,215,215,0
|
|
20231212,154900,199048035,215,215,215,215,0
|
|
20231212,154800,199048035,215,215,215,215,0
|
|
20231212,154700,199048035,215,215,215,215,0
|
|
20231212,154600,199048035,215,215,215,215,0
|
|
20231212,154500,199048035,215,215,215,215,0
|
|
20231212,154400,199048035,215,215,215,215,0
|
|
20231212,154300,199048035,215,215,215,215,0
|
|
20231212,154200,199048035,215,215,215,215,0
|
|
20231212,154100,199048035,215,215,215,215,0
|
|
20231212,154000,199048035,215,215,215,215,0
|
|
20231212,153900,199048035,215,215,215,215,0
|
|
20231212,153800,199048035,215,215,215,215,0
|
|
20231212,153700,199048035,215,215,215,215,0
|
|
20231212,153600,199048035,215,215,215,215,0
|
|
20231212,153500,199048035,215,215,215,215,0
|
|
20231212,153400,199048035,215,215,215,215,0
|
|
20231212,153300,199048035,215,215,215,215,0
|
|
20231212,153200,199048035,215,215,215,215,0
|
|
20231212,153100,199048035,215,215,215,215,0
|
|
20231212,153000,199048035,215,215,215,215,53901
|
|
20231212,152900,187459320,211,211,211,211,0
|
|
20231212,152800,187459320,211,211,211,211,0
|
|
20231212,152700,187459320,211,211,211,211,0
|
|
20231212,152600,187459320,211,211,211,211,0
|
|
20231212,152500,187459320,211,211,211,211,0
|
|
20231212,152400,187459320,211,211,211,211,0
|
|
20231212,152300,187459320,211,211,211,211,0
|
|
20231212,152200,187459320,211,211,211,211,0
|
|
20231212,152100,187459320,211,211,211,211,0
|
|
20231212,152000,187459320,211,211,211,211,0
|
|
20231212,151900,187459320,211,212,212,211,5282
|
|
20231212,151800,186344816,212,212,212,212,1494
|
|
20231212,151700,186028088,212,212,212,212,0
|
|
20231212,151600,186028088,212,212,212,212,2
|
|
20231212,151500,186027664,211,211,211,211,320
|
|
20231212,151400,185960144,212,212,212,212,112
|
|
20231212,151300,185936400,212,212,212,212,92
|
|
20231212,151200,185916896,212,212,212,212,0
|
|
20231212,151100,185916896,212,212,212,212,0
|
|
20231212,151000,185916896,212,212,212,212,690
|
|
20231212,150900,185770616,212,212,212,212,0
|
|
20231212,150800,185770616,212,212,212,212,12
|
|
20231212,150700,185768072,212,212,212,212,0
|
|
20231212,150600,185768072,212,211,212,211,10070
|
|
20231212,150500,183643232,212,212,212,212,220
|
|
20231212,150400,183596592,212,212,212,212,0
|
|
20231212,150300,183596592,212,212,212,212,0
|
|
20231212,150200,183596592,212,211,212,211,395
|
|
20231212,150100,183513180,212,212,212,212,0
|
|
20231212,150000,183513180,212,212,212,212,1
|
|
20231212,145900,183512968,211,211,211,211,0
|
|
20231212,145800,183512968,211,211,211,211,0
|
|
20231212,145700,183512968,211,211,211,211,0
|
|
20231212,145600,183512968,211,211,211,211,1000
|
|
20231212,145500,183301968,211,211,211,211,3000
|
|
20231212,145400,182668968,210,210,210,210,2000
|
|
20231212,145300,182248968,210,210,210,210,3487
|
|
20231212,145200,181516698,211,211,211,211,0
|
|
20231212,145100,181516698,211,211,211,211,0
|
|
20231212,145000,181516698,211,211,211,211,0
|
|
20231212,144900,181516698,211,211,211,211,1
|
|
20231212,144800,181516487,211,211,211,211,1
|
|
20231212,144700,181516276,210,210,210,210,27654
|
|
20231212,144600,175708936,210,210,210,210,0
|
|
20231212,144500,175708936,210,210,210,210,0
|
|
20231212,144400,175708936,210,210,210,210,15166
|
|
20231212,144300,172524076,210,209,210,209,6
|
|
20231212,144200,172522817,210,210,210,210,1
|
|
20231212,144100,172522607,209,209,209,209,0
|
|
20231212,144000,172522607,209,210,210,209,3200
|
|
20231212,143900,171853607,210,210,210,210,0
|
|
20231212,143800,171853607,210,210,210,210,300
|
|
20231212,143700,171790607,210,209,210,209,66
|
|
20231212,143600,171776808,210,210,210,210,1
|
|
20231212,143500,171776598,209,209,209,209,747
|
|
20231212,143400,171620475,210,210,210,210,80
|
|
20231212,143300,171603675,210,209,210,209,210
|
|
20231212,143200,171559685,210,210,210,210,2797
|
|
20231212,143100,170972315,210,210,210,210,1000
|
|
20231212,143000,170762315,210,210,210,210,0
|
|
20231212,142900,170762315,210,210,210,210,12
|
|
20231212,142800,170759795,210,210,210,210,0
|
|
20231212,142700,170759795,210,210,210,210,0
|
|
20231212,142600,170759795,210,210,210,210,1908
|
|
20231212,142500,170359115,210,210,210,210,100
|
|
20231212,142400,170338115,210,210,210,210,5
|
|
20231212,142300,170337065,210,210,210,210,0
|
|
20231212,142200,170337065,210,210,210,210,0
|
|
20231212,142100,170337065,210,210,210,210,0
|
|
20231212,142000,170337065,210,210,210,210,30
|
|
20231212,141900,170330765,210,210,210,210,200
|
|
20231212,141800,170288765,210,209,210,209,111
|
|
20231212,141700,170265555,210,210,210,210,58
|
|
20231212,141600,170253375,210,210,210,210,1654
|
|
20231212,141500,169906035,210,210,210,210,0
|
|
20231212,141400,169906035,210,210,210,210,0
|
|
20231212,141300,169906035,210,210,210,210,2270
|
|
20231212,141200,169429335,211,211,211,211,0
|
|
20231212,141100,169429335,211,211,211,211,1
|
|
20231212,141000,169429124,212,212,212,212,0
|
|
20231212,140900,169429124,212,212,212,212,0
|
|
20231212,140800,169429124,212,212,212,212,0
|
|
20231212,140700,169429124,212,212,212,212,0
|
|
20231212,140600,169429124,212,212,212,212,0
|
|
20231212,140500,169429124,212,212,212,212,0
|
|
20231212,140400,169429124,212,212,212,210,1038
|
|
20231212,140300,169209128,212,210,212,209,20596
|
|
20231212,140200,164873741,210,210,210,210,3133
|
|
20231212,140100,164215811,210,210,211,210,7390
|
|
20231212,140000,162663910,211,211,211,211,55
|
|
20231212,135900,162652305,211,211,212,211,8
|
|
20231212,135800,162650615,212,211,212,211,1489
|
|
20231212,135700,162336435,212,212,212,212,0
|
|
20231212,135600,162336435,212,211,212,211,125
|
|
20231212,135500,162309970,212,212,212,212,21
|
|
20231212,135400,162305518,212,212,212,211,617
|
|
20231212,135300,162174801,211,211,211,211,247
|
|
20231212,135200,162122684,211,211,211,211,1085
|
|
20231212,135100,161893749,211,211,211,211,5
|
|
20231212,135000,161892694,212,212,212,212,1
|
|
20231212,134900,161892482,211,211,211,211,2
|
|
20231212,134800,161892060,212,212,212,212,0
|
|
20231212,134700,161892060,212,212,212,212,520
|
|
20231212,134600,161781820,212,212,212,212,500
|
|
20231212,134500,161675820,212,212,212,212,1
|
|
20231212,134400,161675608,212,212,212,212,140
|
|
20231212,134300,161645928,212,212,212,212,0
|
|
20231212,134200,161645928,212,212,212,212,0
|
|
20231212,134100,161645928,212,212,212,212,0
|
|
20231212,134000,161645928,212,212,212,212,0
|
|
20231212,133900,161645928,212,212,212,212,0
|
|
20231212,133800,161645928,212,212,212,212,0
|
|
20231212,133700,161645928,212,211,212,211,8638
|
|
20231212,133600,159823309,211,211,211,211,0
|
|
20231212,133500,159823309,211,211,211,211,10
|
|
20231212,133400,159821199,210,210,210,210,101
|
|
20231212,133300,159799989,210,210,210,210,9692
|
|
20231212,133200,157764669,211,211,211,211,1
|
|
20231212,133100,157764458,211,211,211,211,2226
|
|
20231212,133000,157294772,211,211,211,211,0
|
|
20231212,132900,157294772,211,211,211,211,0
|
|
20231212,132800,157294772,211,211,211,211,200
|
|
20231212,132700,157252572,211,211,211,211,1
|
|
20231212,132600,157252361,211,211,211,211,270
|
|
20231212,132500,157195391,211,211,211,211,17
|
|
20231212,132400,157191804,211,211,211,211,0
|
|
20231212,132300,157191804,211,211,211,211,2000
|
|
20231212,132200,156769804,212,212,212,212,0
|
|
20231212,132100,156769804,212,212,212,212,10000
|
|
20231212,132000,154649804,212,212,212,212,0
|
|
20231212,131900,154649804,212,212,212,212,30
|
|
20231212,131800,154643444,211,211,211,211,0
|
|
20231212,131700,154643444,211,211,211,211,0
|
|
20231212,131600,154643444,211,211,211,211,0
|
|
20231212,131500,154643444,211,211,211,211,0
|
|
20231212,131400,154643444,211,211,211,211,0
|
|
20231212,131300,154643444,211,211,211,211,0
|
|
20231212,131200,154643444,211,211,211,211,999
|
|
20231212,131100,154432655,212,212,212,212,0
|
|
20231212,131000,154432655,212,212,212,212,0
|
|
20231212,130900,154432655,212,212,212,212,0
|
|
20231212,130800,154432655,212,212,212,212,0
|
|
20231212,130700,154432655,212,212,212,212,0
|
|
20231212,130600,154432655,212,212,212,212,0
|
|
20231212,130500,154432655,212,212,212,212,0
|
|
20231212,130400,154432655,212,212,212,212,188
|
|
20231212,130300,154392799,212,211,212,211,319
|
|
20231212,130200,154325486,211,211,211,211,37
|
|
20231212,130100,154317679,212,212,212,212,0
|
|
20231212,130000,154317679,212,212,212,212,50
|
|
20231212,125900,154307079,212,212,212,212,101
|
|
20231212,125800,154285667,212,212,212,212,22
|
|
20231212,125700,154281003,211,211,211,211,7983
|
|
20231212,125600,152596590,211,211,211,211,22
|
|
20231212,125500,152591948,210,210,210,210,0
|
|
20231212,125400,152591948,210,210,210,210,37
|
|
20231212,125300,152584178,211,211,211,211,0
|
|
20231212,125200,152584178,211,211,211,211,5
|
|
20231212,125100,152583123,210,210,210,210,2304
|
|
20231212,125000,152099283,211,211,211,211,0
|
|
20231212,124900,152099283,211,211,211,211,10
|
|
20231212,124800,152097173,211,211,211,211,11
|
|
20231212,124700,152094852,211,211,211,211,785
|
|
20231212,124600,151929217,211,211,211,211,100
|
|
20231212,124500,151908117,211,211,211,211,0
|
|
20231212,124400,151908117,211,211,211,211,0
|
|
20231212,124300,151908117,211,211,211,211,5
|
|
20231212,124200,151907062,211,211,211,211,15
|
|
20231212,124100,151903897,211,211,211,211,5
|
|
20231212,124000,151902842,211,210,211,210,7
|
|
20231212,123900,151901367,211,211,211,211,15
|
|
20231212,123800,151898202,211,211,211,211,0
|
|
20231212,123700,151898202,211,211,211,211,0
|
|
20231212,123600,151898202,211,211,211,211,9
|
|
20231212,123500,151896303,211,211,211,211,0
|
|
20231212,123400,151896303,211,211,211,211,1005
|
|
20231212,123300,151684248,209,209,209,209,0
|
|
20231212,123200,151684248,209,210,210,209,44424
|
|
20231212,123100,142355680,211,211,211,211,1163
|
|
20231212,123000,142110287,212,212,212,212,0
|
|
20231212,122900,142110287,212,212,212,212,0
|
|
20231212,122800,142110287,212,212,212,212,0
|
|
20231212,122700,142110287,212,210,212,210,11
|
|
20231212,122600,142107970,210,210,210,210,0
|
|
20231212,122500,142107970,210,210,210,210,8
|
|
20231212,122400,142106290,210,210,210,210,270
|
|
20231212,122300,142049590,211,211,211,211,2
|
|
20231212,122200,142049168,210,210,210,210,22110
|
|
20231212,122100,137406068,211,211,211,211,1
|
|
20231212,122000,137405857,211,211,211,210,5269
|
|
20231212,121900,136298907,210,212,212,210,6442
|
|
20231212,121800,134945035,212,212,212,212,0
|
|
20231212,121700,134945035,212,212,212,212,0
|
|
20231212,121600,134945035,212,211,212,211,3478
|
|
20231212,121500,134210665,211,210,211,209,1273
|
|
20231212,121400,133943030,210,211,211,210,31050
|
|
20231212,121300,127417630,211,212,212,211,3
|
|
20231212,121200,127416995,212,212,212,212,1
|
|
20231212,121100,127416783,212,212,212,212,1
|
|
20231212,121000,127416571,212,212,212,212,89
|
|
20231212,120900,127397703,212,212,212,212,1
|
|
20231212,120800,127397491,212,212,212,212,3
|
|
20231212,120700,127396855,212,212,212,212,7
|
|
20231212,120600,127395371,212,212,212,212,864
|
|
20231212,120500,127212203,211,212,212,211,1024
|
|
20231212,120400,126995139,212,212,212,212,1
|
|
20231212,120300,126994927,211,211,211,211,302
|
|
20231212,120200,126931205,212,212,212,212,0
|
|
20231212,120100,126931205,212,212,212,212,0
|
|
20231212,120000,126931205,212,212,212,212,0
|
|
20231212,115900,126931205,212,212,212,212,0
|
|
20231212,115800,126931205,212,212,212,212,1
|
|
20231212,115700,126930993,211,211,211,211,0
|
|
20231212,115600,126930993,211,211,211,211,0
|
|
20231212,115500,126930993,211,211,211,211,1
|
|
20231212,115400,126930782,211,211,211,211,9
|
|
20231212,115300,126928883,212,212,212,212,0
|
|
20231212,115200,126928883,212,212,212,212,63
|
|
20231212,115100,126915527,212,210,212,210,208
|
|
20231212,115000,126871843,211,212,212,211,9178
|
|
20231212,114900,124933294,212,212,212,212,0
|
|
20231212,114800,124933294,212,212,212,212,0
|
|
20231212,114700,124933294,212,212,212,212,0
|
|
20231212,114600,124933294,212,212,212,211,2015
|
|
20231212,114500,124507118,213,213,213,213,0
|
|
20231212,114400,124507118,213,212,213,212,5904
|
|
20231212,114300,123252839,211,211,211,211,0
|
|
20231212,114200,123252839,211,211,211,211,7
|
|
20231212,114100,123251362,213,212,213,212,611
|
|
20231212,114000,123121829,212,212,212,212,268
|
|
20231212,113900,123065013,210,210,210,210,0
|
|
20231212,113800,123065013,210,212,212,210,8695
|
|
20231212,113700,121232620,212,212,212,212,14
|
|
20231212,113600,121229652,211,215,215,210,133776
|
|
20231212,113500,92960811,216,216,216,216,7
|
|
20231212,113400,92959299,216,216,216,216,107
|
|
20231212,113300,92936187,216,216,216,215,802
|
|
20231212,113200,92763555,216,216,216,216,200
|
|
20231212,113100,92720355,215,215,215,215,0
|
|
20231212,113000,92720355,215,215,215,215,3323
|
|
20231212,112900,92005910,215,215,215,215,0
|
|
20231212,112800,92005910,215,215,215,215,500
|
|
20231212,112700,91898410,216,216,216,216,650
|
|
20231212,112600,91758010,215,215,215,215,0
|
|
20231212,112500,91758010,215,215,215,215,100
|
|
20231212,112400,91736510,216,216,216,216,0
|
|
20231212,112300,91736510,216,216,216,216,0
|
|
20231212,112200,91736510,216,216,216,216,0
|
|
20231212,112100,91736510,216,216,216,216,201
|
|
20231212,112000,91693094,216,216,216,216,320
|
|
20231212,111900,91623974,215,215,215,215,0
|
|
20231212,111800,91623974,215,215,215,215,945
|
|
20231212,111700,91420799,216,216,216,216,50
|
|
20231212,111600,91409999,216,216,216,216,801
|
|
20231212,111500,91236983,215,215,215,215,7718
|
|
20231212,111400,89577613,215,215,215,215,0
|
|
20231212,111300,89577613,215,215,215,215,0
|
|
20231212,111200,89577613,215,215,215,215,0
|
|
20231212,111100,89577613,215,215,215,215,2981
|
|
20231212,111000,88936698,215,215,215,215,0
|
|
20231212,110900,88936698,215,215,215,215,0
|
|
20231212,110800,88936698,215,215,215,215,13
|
|
20231212,110700,88933903,216,216,216,216,7
|
|
20231212,110600,88932391,216,216,216,216,109
|
|
20231212,110500,88908847,215,215,215,215,23
|
|
20231212,110400,88903902,215,215,215,215,0
|
|
20231212,110300,88903902,215,215,215,215,3500
|
|
20231212,110200,88151402,216,216,216,216,0
|
|
20231212,110100,88151402,216,216,216,216,118
|
|
20231212,110000,88125914,216,216,216,216,1
|
|
20231212,105900,88125698,216,216,216,216,84
|
|
20231212,105800,88107554,216,216,216,216,20
|
|
20231212,105700,88103234,216,216,216,216,0
|
|
20231212,105600,88103234,216,215,216,215,3178
|
|
20231212,105500,87419786,216,216,216,216,450
|
|
20231212,105400,87322586,216,216,216,216,1
|
|
20231212,105300,87322370,215,215,215,215,0
|
|
20231212,105200,87322370,215,215,215,215,0
|
|
20231212,105100,87322370,215,215,215,215,12844
|
|
20231212,105000,84560910,216,216,216,216,0
|
|
20231212,104900,84560910,216,216,216,216,7
|
|
20231212,104800,84559398,217,217,217,217,0
|
|
20231212,104700,84559398,217,217,217,217,0
|
|
20231212,104600,84559398,217,217,217,217,0
|
|
20231212,104500,84559398,217,215,217,215,4448
|
|
20231212,104400,83602876,214,215,215,214,13770
|
|
20231212,104300,80642327,216,216,216,216,136
|
|
20231212,104200,80612951,215,216,216,215,12
|
|
20231212,104100,80610360,217,217,217,217,0
|
|
20231212,104000,80610360,217,217,217,217,0
|
|
20231212,103900,80610360,217,217,217,217,0
|
|
20231212,103800,80610360,217,217,217,217,0
|
|
20231212,103700,80610360,217,217,217,217,54
|
|
20231212,103600,80598642,217,217,217,217,0
|
|
20231212,103500,80598642,217,217,217,217,22
|
|
20231212,103400,80593868,216,216,216,216,0
|
|
20231212,103300,80593868,216,216,216,216,0
|
|
20231212,103200,80593868,216,216,216,216,0
|
|
20231212,103100,80593868,216,216,216,216,1529
|
|
20231212,103000,80263604,216,216,216,216,1
|
|
20231212,102900,80263388,216,216,216,216,1722
|
|
20231212,102800,79891436,216,216,217,216,2949
|
|
20231212,102700,79254428,216,216,216,216,0
|
|
20231212,102600,79254428,216,216,216,216,22
|
|
20231212,102500,79249676,217,217,217,217,0
|
|
20231212,102400,79249676,217,217,217,217,0
|
|
20231212,102300,79249676,217,217,217,217,0
|
|
20231212,102200,79249676,217,217,217,217,0
|
|
20231212,102100,79249676,217,217,217,217,0
|
|
20231212,102000,79249676,217,217,217,217,0
|
|
20231212,101900,79249676,217,217,217,217,0
|
|
20231212,101800,79249676,217,216,217,216,160
|
|
20231212,101700,79215006,217,217,217,217,10
|
|
20231212,101600,79212836,216,216,216,216,50
|
|
20231212,101500,79202036,217,217,217,217,0
|
|
20231212,101400,79202036,217,217,217,217,0
|
|
20231212,101300,79202036,217,216,217,216,307
|
|
20231212,101200,79135715,216,216,216,216,2702
|
|
20231212,101100,78552083,217,217,217,217,0
|
|
20231212,101000,78552083,217,217,217,217,97
|
|
20231212,100900,78531034,216,216,216,216,1763
|
|
20231212,100800,78150226,216,217,217,216,2221
|
|
20231212,100700,77670233,216,217,217,216,4171
|
|
20231212,100600,76769126,217,217,217,217,0
|
|
20231212,100500,76769126,217,218,218,217,141
|
|
20231212,100400,76738528,218,218,218,218,402
|
|
20231212,100300,76650892,217,217,217,217,2752
|
|
20231212,100200,76053708,217,217,218,217,12015
|
|
20231212,100100,73443526,218,218,218,218,0
|
|
20231212,100000,73443526,218,219,220,217,7610
|
|
20231212,095900,71786720,220,216,220,216,16500
|
|
20231212,095800,68190885,217,214,217,214,15005
|
|
20231212,095700,64959767,214,214,214,214,4000
|
|
20231212,095600,64103767,214,214,214,214,766
|
|
20231212,095500,63939843,214,213,214,213,14836
|
|
20231212,095400,60778883,213,213,213,213,752
|
|
20231212,095300,60618707,213,213,213,213,10071
|
|
20231212,095200,58473584,212,212,212,212,8604
|
|
20231212,095100,56649536,212,212,212,212,263
|
|
20231212,095000,56593780,213,213,213,213,5
|
|
20231212,094900,56592715,213,212,213,212,2
|
|
20231212,094800,56592290,211,211,211,211,51
|
|
20231212,094700,56581529,213,213,213,213,51
|
|
20231212,094600,56570666,213,213,213,213,755
|
|
20231212,094500,56409851,212,212,212,212,21529
|
|
20231212,094400,51845703,213,214,214,213,678
|
|
20231212,094300,51700641,214,214,214,214,0
|
|
20231212,094200,51700641,214,213,214,213,1506
|
|
20231212,094100,51379862,213,213,213,213,0
|
|
20231212,094000,51379862,213,213,213,213,11910
|
|
20231212,093900,48843032,213,213,213,212,409
|
|
20231212,093800,48756315,213,213,213,213,6
|
|
20231212,093700,48755037,213,213,214,213,6203
|
|
20231212,093600,47433771,213,212,213,212,8402
|
|
20231212,093500,45652489,212,212,212,212,14000
|
|
20231212,093400,42684489,212,212,212,212,1000
|
|
20231212,093300,42472489,212,212,212,212,1471
|
|
20231212,093200,42160637,212,211,212,211,11384
|
|
20231212,093100,39758606,211,212,212,209,92600
|
|
20231212,093000,20306212,213,214,214,212,6638
|
|
20231212,092900,18893975,214,214,214,214,0
|
|
20231212,092800,18893975,214,214,214,214,416
|
|
20231212,092700,18804951,214,213,214,213,361
|
|
20231212,092600,18728056,213,213,213,213,2011
|
|
20231212,092500,18299713,214,214,214,214,2798
|
|
20231212,092400,17700941,215,215,215,214,502
|
|
20231212,092300,17593012,215,215,215,215,1
|
|
20231212,092200,17592797,214,214,214,214,1925
|
|
20231212,092100,17180847,215,215,215,215,0
|
|
20231212,092000,17180847,215,215,215,215,1
|
|
20231212,091900,17180632,215,214,215,214,6023
|
|
20231212,091800,15891707,214,214,214,214,1
|
|
20231212,091700,15891493,215,215,215,215,1000
|
|
20231212,091600,15676493,215,215,215,215,151
|
|
20231212,091500,15644028,215,214,215,214,55
|
|
20231212,091400,15632256,214,214,214,214,11
|
|
20231212,091300,15629902,215,215,215,215,1
|
|
20231212,091200,15629687,215,215,215,215,0
|
|
20231212,091100,15629687,215,214,215,214,501
|
|
20231212,091000,15522472,215,214,215,213,12117
|
|
20231212,090900,12930443,214,214,215,214,21384
|
|
20231212,090800,8354265,214,214,214,214,176
|
|
20231212,090700,8316601,215,214,215,214,555
|
|
20231212,090600,8197323,215,215,215,215,385
|
|
20231212,090500,8114548,215,215,215,215,0
|
|
20231212,090400,8114548,215,215,215,215,1000
|
|
20231212,090300,7899548,216,213,216,213,9813
|
|
20231212,090200,5806370,213,213,213,213,1
|
|
20231212,090100,5806157,217,215,217,210,20379
|
|
20231212,090000,1481175,216,217,217,216,6830
|