659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,195600,188242558,220,220,220,220,19219
|
|
20231219,195500,188242558,220,220,220,220,0
|
|
20231219,195400,188242558,220,220,220,220,0
|
|
20231219,195300,188242558,220,220,220,220,0
|
|
20231219,195200,188242558,220,220,220,220,0
|
|
20231219,195100,188242558,220,220,220,220,0
|
|
20231219,195000,188242558,220,220,220,220,0
|
|
20231219,194900,188242558,220,220,220,220,0
|
|
20231219,194800,188242558,220,220,220,220,0
|
|
20231219,194700,188242558,220,220,220,220,0
|
|
20231219,194600,188242558,220,220,220,220,0
|
|
20231219,194500,188242558,220,220,220,220,0
|
|
20231219,194400,188242558,220,220,220,220,0
|
|
20231219,194300,188242558,220,220,220,220,0
|
|
20231219,194200,188242558,220,220,220,220,0
|
|
20231219,194100,188242558,220,220,220,220,0
|
|
20231219,194000,188242558,220,220,220,220,0
|
|
20231219,193900,188242558,220,220,220,220,0
|
|
20231219,193800,188242558,220,220,220,220,0
|
|
20231219,193700,188242558,220,220,220,220,0
|
|
20231219,193600,188242558,220,220,220,220,0
|
|
20231219,193500,188242558,220,220,220,220,0
|
|
20231219,193400,188242558,220,220,220,220,0
|
|
20231219,193300,188242558,220,220,220,220,0
|
|
20231219,193200,188242558,220,220,220,220,0
|
|
20231219,193100,188242558,220,220,220,220,0
|
|
20231219,193000,188242558,220,220,220,220,0
|
|
20231219,192900,188242558,220,220,220,220,0
|
|
20231219,192800,188242558,220,220,220,220,0
|
|
20231219,192700,188242558,220,220,220,220,0
|
|
20231219,192600,188242558,220,220,220,220,19219
|
|
20231219,192500,188242558,220,220,220,220,0
|
|
20231219,192400,188242558,220,220,220,220,0
|
|
20231219,192300,188242558,220,220,220,220,0
|
|
20231219,192200,188242558,220,220,220,220,0
|
|
20231219,192100,188242558,220,220,220,220,0
|
|
20231219,192000,188242558,220,220,220,220,0
|
|
20231219,191900,188242558,220,220,220,220,0
|
|
20231219,191800,188242558,220,220,220,220,0
|
|
20231219,191700,188242558,220,220,220,220,0
|
|
20231219,191600,188242558,220,220,220,220,0
|
|
20231219,191500,188242558,220,220,220,220,0
|
|
20231219,191400,188242558,220,220,220,220,0
|
|
20231219,191300,188242558,220,220,220,220,0
|
|
20231219,191200,188242558,220,220,220,220,0
|
|
20231219,191100,188242558,220,220,220,220,0
|
|
20231219,191000,188242558,220,220,220,220,0
|
|
20231219,190900,188242558,220,220,220,220,0
|
|
20231219,190800,188242558,220,220,220,220,0
|
|
20231219,190700,188242558,220,220,220,220,0
|
|
20231219,190600,188242558,220,220,220,220,0
|
|
20231219,190500,188242558,220,220,220,220,0
|
|
20231219,190400,188242558,220,220,220,220,0
|
|
20231219,190300,188242558,220,220,220,220,0
|
|
20231219,190200,188242558,220,220,220,220,0
|
|
20231219,190100,188242558,220,220,220,220,0
|
|
20231219,190000,188242558,220,220,220,220,0
|
|
20231219,185900,188242558,220,220,220,220,0
|
|
20231219,185800,188242558,220,220,220,220,0
|
|
20231219,185700,188242558,220,220,220,220,0
|
|
20231219,185600,188242558,220,220,220,220,19219
|
|
20231219,185500,188242558,220,220,220,220,0
|
|
20231219,185400,188242558,220,220,220,220,0
|
|
20231219,185300,188242558,220,220,220,220,0
|
|
20231219,185200,188242558,220,220,220,220,0
|
|
20231219,185100,188242558,220,220,220,220,0
|
|
20231219,185000,188242558,220,220,220,220,0
|
|
20231219,184900,188242558,220,220,220,220,0
|
|
20231219,184800,188242558,220,220,220,220,0
|
|
20231219,184700,188242558,220,220,220,220,0
|
|
20231219,184600,188242558,220,220,220,220,0
|
|
20231219,184500,188242558,220,220,220,220,0
|
|
20231219,184400,188242558,220,220,220,220,0
|
|
20231219,184300,188242558,220,220,220,220,0
|
|
20231219,184200,188242558,220,220,220,220,0
|
|
20231219,184100,188242558,220,220,220,220,0
|
|
20231219,184000,188242558,220,220,220,220,0
|
|
20231219,183900,188242558,220,220,220,220,0
|
|
20231219,183800,188242558,220,220,220,220,0
|
|
20231219,183700,188242558,220,220,220,220,0
|
|
20231219,183600,188242558,220,220,220,220,0
|
|
20231219,183500,188242558,220,220,220,220,0
|
|
20231219,183400,188242558,220,220,220,220,0
|
|
20231219,183300,188242558,220,220,220,220,0
|
|
20231219,183200,188242558,220,220,220,220,0
|
|
20231219,183100,188242558,220,220,220,220,0
|
|
20231219,183000,188242558,220,220,220,220,0
|
|
20231219,182900,188242558,220,220,220,220,0
|
|
20231219,182800,188242558,220,220,220,220,0
|
|
20231219,182700,188242558,220,220,220,220,0
|
|
20231219,182600,188242558,220,220,220,220,19219
|
|
20231219,182500,188242558,220,220,220,220,0
|
|
20231219,182400,188242558,220,220,220,220,0
|
|
20231219,182300,188242558,220,220,220,220,0
|
|
20231219,182200,188242558,220,220,220,220,0
|
|
20231219,182100,188242558,220,220,220,220,0
|
|
20231219,182000,188242558,220,220,220,220,0
|
|
20231219,181900,188242558,220,220,220,220,0
|
|
20231219,181800,188242558,220,220,220,220,0
|
|
20231219,181700,188242558,220,220,220,220,0
|
|
20231219,181600,188242558,220,220,220,220,0
|
|
20231219,181500,188242558,220,220,220,220,0
|
|
20231219,181400,188242558,220,220,220,220,0
|
|
20231219,181300,188242558,220,220,220,220,0
|
|
20231219,181200,188242558,220,220,220,220,0
|
|
20231219,181100,188242558,220,220,220,220,0
|
|
20231219,181000,188242558,220,220,220,220,0
|
|
20231219,180900,188242558,220,220,220,220,0
|
|
20231219,180800,188242558,220,220,220,220,0
|
|
20231219,180700,188242558,220,220,220,220,0
|
|
20231219,180600,188242558,220,220,220,220,0
|
|
20231219,180500,188242558,220,220,220,220,0
|
|
20231219,180400,188242558,220,220,220,220,0
|
|
20231219,180300,188242558,220,220,220,220,0
|
|
20231219,180200,188242558,220,220,220,220,0
|
|
20231219,180100,188242558,220,220,220,220,0
|
|
20231219,180000,188242558,220,220,220,220,0
|
|
20231219,175900,188242558,220,220,220,220,0
|
|
20231219,175800,188242558,220,220,220,220,0
|
|
20231219,175700,188242558,220,220,220,220,0
|
|
20231219,175600,188242558,220,220,220,220,19219
|
|
20231219,175500,188242558,220,220,220,220,0
|
|
20231219,175400,188242558,220,220,220,220,0
|
|
20231219,175300,188242558,220,220,220,220,0
|
|
20231219,175200,188242558,220,220,220,220,0
|
|
20231219,175100,188242558,220,220,220,220,0
|
|
20231219,175000,188242558,220,220,220,220,0
|
|
20231219,174900,188242558,220,220,220,220,0
|
|
20231219,174800,188242558,220,220,220,220,0
|
|
20231219,174700,188242558,220,220,220,220,0
|
|
20231219,174600,188242558,220,220,220,220,0
|
|
20231219,174500,188242558,220,220,220,220,0
|
|
20231219,174400,188242558,220,220,220,220,0
|
|
20231219,174300,188242558,220,220,220,220,0
|
|
20231219,174200,188242558,220,220,220,220,0
|
|
20231219,174100,188242558,220,220,220,220,0
|
|
20231219,174000,188242558,220,220,220,220,0
|
|
20231219,173900,188242558,220,220,220,220,0
|
|
20231219,173800,188242558,220,220,220,220,0
|
|
20231219,173700,188242558,220,220,220,220,0
|
|
20231219,173600,188242558,220,220,220,220,0
|
|
20231219,173500,188242558,220,220,220,220,0
|
|
20231219,173400,188242558,220,220,220,220,0
|
|
20231219,173300,188242558,220,220,220,220,0
|
|
20231219,173200,188242558,220,220,220,220,0
|
|
20231219,173100,188242558,220,220,220,220,0
|
|
20231219,173000,188242558,220,220,220,220,0
|
|
20231219,172900,188242558,220,220,220,220,0
|
|
20231219,172800,188242558,220,220,220,220,0
|
|
20231219,172700,188242558,220,220,220,220,0
|
|
20231219,172600,188242558,220,220,220,220,19219
|
|
20231219,172500,188242558,220,220,220,220,0
|
|
20231219,172400,188242558,220,220,220,220,0
|
|
20231219,172300,188242558,220,220,220,220,0
|
|
20231219,172200,188242558,220,220,220,220,0
|
|
20231219,172100,188242558,220,220,220,220,0
|
|
20231219,172000,188242558,220,220,220,220,0
|
|
20231219,171900,188242558,220,220,220,220,0
|
|
20231219,171800,188242558,220,220,220,220,0
|
|
20231219,171700,188242558,220,220,220,220,0
|
|
20231219,171600,188242558,220,220,220,220,0
|
|
20231219,171500,188242558,220,220,220,220,0
|
|
20231219,171400,188242558,220,220,220,220,0
|
|
20231219,171300,188242558,220,220,220,220,0
|
|
20231219,171200,188242558,220,220,220,220,0
|
|
20231219,171100,188242558,220,220,220,220,0
|
|
20231219,171000,188242558,220,220,220,220,0
|
|
20231219,170900,188242558,220,220,220,220,0
|
|
20231219,170800,188242558,220,220,220,220,0
|
|
20231219,170700,188242558,220,220,220,220,0
|
|
20231219,170600,188242558,220,220,220,220,0
|
|
20231219,170500,188242558,220,220,220,220,0
|
|
20231219,170400,188242558,220,220,220,220,0
|
|
20231219,170300,188242558,220,220,220,220,0
|
|
20231219,170200,188242558,220,220,220,220,0
|
|
20231219,170100,188242558,220,220,220,220,0
|
|
20231219,170000,188242558,220,220,220,220,0
|
|
20231219,165900,188242558,220,220,220,220,0
|
|
20231219,165800,188242558,220,220,220,220,0
|
|
20231219,165700,188242558,220,220,220,220,0
|
|
20231219,165600,188242558,220,220,220,220,19219
|
|
20231219,165500,188242558,220,220,220,220,0
|
|
20231219,165400,188242558,220,220,220,220,0
|
|
20231219,165300,188242558,220,220,220,220,0
|
|
20231219,165200,188242558,220,220,220,220,0
|
|
20231219,165100,188242558,220,220,220,220,0
|
|
20231219,165000,188242558,220,220,220,220,0
|
|
20231219,164900,188242558,220,220,220,220,0
|
|
20231219,164800,188242558,220,220,220,220,0
|
|
20231219,164700,188242558,220,220,220,220,0
|
|
20231219,164600,188242558,220,220,220,220,0
|
|
20231219,164500,188242558,220,220,220,220,0
|
|
20231219,164400,188242558,220,220,220,220,0
|
|
20231219,164300,188242558,220,220,220,220,0
|
|
20231219,164200,188242558,220,220,220,220,0
|
|
20231219,164100,188242558,220,220,220,220,0
|
|
20231219,164000,188242558,220,220,220,220,0
|
|
20231219,163900,188242558,220,220,220,220,0
|
|
20231219,163800,188242558,220,220,220,220,0
|
|
20231219,163700,188242558,220,220,220,220,0
|
|
20231219,163600,188242558,220,220,220,220,0
|
|
20231219,163500,188242558,220,220,220,220,0
|
|
20231219,163400,188242558,220,220,220,220,0
|
|
20231219,163300,188242558,220,220,220,220,0
|
|
20231219,163200,188242558,220,220,220,220,0
|
|
20231219,163100,188242558,220,220,220,220,0
|
|
20231219,163000,188242558,220,220,220,220,0
|
|
20231219,162900,188242558,220,220,220,220,0
|
|
20231219,162800,188242558,220,220,220,220,0
|
|
20231219,162700,188242558,220,220,220,220,0
|
|
20231219,162600,188242558,220,220,220,220,19219
|
|
20231219,162500,188242558,220,220,220,220,0
|
|
20231219,162400,188242558,220,220,220,220,0
|
|
20231219,162300,188242558,220,220,220,220,0
|
|
20231219,162200,188242558,220,220,220,220,0
|
|
20231219,162100,188242558,220,220,220,220,0
|
|
20231219,162000,188242558,220,220,220,220,0
|
|
20231219,161900,188242558,220,220,220,220,0
|
|
20231219,161800,188242558,220,220,220,220,0
|
|
20231219,161700,188242558,220,220,220,220,0
|
|
20231219,161600,188242558,220,220,220,220,0
|
|
20231219,161500,188242558,220,220,220,220,0
|
|
20231219,161400,188242558,220,220,220,220,0
|
|
20231219,161300,188242558,220,220,220,220,0
|
|
20231219,161200,188242558,220,220,220,220,0
|
|
20231219,161100,188242558,220,220,220,220,0
|
|
20231219,161000,188242558,220,220,220,220,0
|
|
20231219,160900,188242558,220,220,220,220,0
|
|
20231219,160800,188242558,220,220,220,220,0
|
|
20231219,160700,188242558,220,220,220,220,0
|
|
20231219,160600,188242558,220,220,220,220,0
|
|
20231219,160500,188242558,220,220,220,220,0
|
|
20231219,160400,188242558,220,220,220,220,0
|
|
20231219,160300,188242558,220,220,220,220,0
|
|
20231219,160200,188242558,220,220,220,220,0
|
|
20231219,160100,188242558,220,220,220,220,0
|
|
20231219,160000,188242558,220,220,220,220,0
|
|
20231219,155900,188242558,220,220,220,220,0
|
|
20231219,155800,188242558,220,220,220,220,0
|
|
20231219,155700,188242558,220,220,220,220,0
|
|
20231219,155600,188242558,220,220,220,220,19219
|
|
20231219,155500,188242558,220,220,220,220,0
|
|
20231219,155400,188242558,220,220,220,220,0
|
|
20231219,155300,188242558,220,220,220,220,0
|
|
20231219,155200,188242558,220,220,220,220,0
|
|
20231219,155100,188242558,220,220,220,220,0
|
|
20231219,155000,188242558,220,220,220,220,0
|
|
20231219,154900,188242558,220,220,220,220,0
|
|
20231219,154800,188242558,220,220,220,220,0
|
|
20231219,154700,188242558,220,220,220,220,0
|
|
20231219,154600,188242558,220,220,220,220,0
|
|
20231219,154500,188242558,220,220,220,220,0
|
|
20231219,154400,188242558,220,220,220,220,0
|
|
20231219,154300,188242558,220,220,220,220,0
|
|
20231219,154200,188242558,220,220,220,220,0
|
|
20231219,154100,188242558,220,220,220,220,0
|
|
20231219,154000,188242558,220,220,220,220,0
|
|
20231219,153900,188242558,220,220,220,220,0
|
|
20231219,153800,188242558,220,220,220,220,0
|
|
20231219,153700,188242558,220,220,220,220,0
|
|
20231219,153600,188242558,220,220,220,220,0
|
|
20231219,153500,188242558,220,220,220,220,0
|
|
20231219,153400,188242558,220,220,220,220,0
|
|
20231219,153300,188242558,220,220,220,220,0
|
|
20231219,153200,188242558,220,220,220,220,0
|
|
20231219,153100,188242558,220,220,220,220,0
|
|
20231219,153000,188242558,220,220,220,220,19219
|
|
20231219,152900,184014378,220,220,220,220,0
|
|
20231219,152800,184014378,220,220,220,220,0
|
|
20231219,152700,184014378,220,220,220,220,0
|
|
20231219,152600,184014378,220,220,220,220,0
|
|
20231219,152500,184014378,220,220,220,220,0
|
|
20231219,152400,184014378,220,220,220,220,0
|
|
20231219,152300,184014378,220,220,220,220,0
|
|
20231219,152200,184014378,220,220,220,220,0
|
|
20231219,152100,184014378,220,220,220,220,0
|
|
20231219,152000,184014378,220,220,220,220,0
|
|
20231219,151900,184014378,220,218,221,218,43098
|
|
20231219,151800,174588189,218,220,220,218,9755
|
|
20231219,151700,172461597,220,218,220,218,323
|
|
20231219,151600,172391097,220,220,220,220,19
|
|
20231219,151500,172386917,220,220,220,220,7
|
|
20231219,151400,172385377,218,218,218,218,0
|
|
20231219,151300,172385377,218,218,218,218,4
|
|
20231219,151200,172384505,218,218,218,218,680
|
|
20231219,151100,172236265,220,220,220,220,10
|
|
20231219,151000,172234065,218,218,218,218,1
|
|
20231219,150900,172233847,220,220,220,220,1
|
|
20231219,150800,172233627,220,219,220,219,6
|
|
20231219,150700,172232311,220,218,220,218,2
|
|
20231219,150600,172231873,220,219,220,219,10605
|
|
20231219,150500,169903332,219,219,219,219,1
|
|
20231219,150400,169903113,219,219,219,219,0
|
|
20231219,150300,169903113,219,219,219,219,0
|
|
20231219,150200,169903113,219,218,219,218,2850
|
|
20231219,150100,169281812,218,218,218,218,0
|
|
20231219,150000,169281812,218,218,218,218,4640
|
|
20231219,145900,168270292,218,218,218,218,0
|
|
20231219,145800,168270292,218,218,218,218,0
|
|
20231219,145700,168270292,218,218,218,218,1
|
|
20231219,145600,168270074,219,219,219,219,0
|
|
20231219,145500,168270074,219,218,219,218,3001
|
|
20231219,145400,167615855,219,219,219,218,1013
|
|
20231219,145300,167395008,219,219,219,219,107
|
|
20231219,145200,167371575,219,219,219,219,11325
|
|
20231219,145100,164891400,219,219,219,219,2167
|
|
20231219,145000,164416827,220,220,220,220,52
|
|
20231219,144900,164405387,220,220,220,219,15
|
|
20231219,144800,164402096,220,220,220,220,1
|
|
20231219,144700,164401876,220,220,220,220,0
|
|
20231219,144600,164401876,220,220,220,220,1
|
|
20231219,144500,164401656,220,220,220,220,2
|
|
20231219,144400,164401216,220,220,220,220,0
|
|
20231219,144300,164401216,220,220,220,220,0
|
|
20231219,144200,164401216,220,220,220,220,1
|
|
20231219,144100,164400996,219,219,219,219,0
|
|
20231219,144000,164400996,219,219,219,219,0
|
|
20231219,143900,164400996,219,219,219,219,0
|
|
20231219,143800,164400996,219,219,219,219,0
|
|
20231219,143700,164400996,219,219,219,219,1
|
|
20231219,143600,164400777,219,219,219,219,0
|
|
20231219,143500,164400777,219,219,219,219,0
|
|
20231219,143400,164400777,219,219,219,219,8
|
|
20231219,143300,164399025,220,218,220,218,1585
|
|
20231219,143200,164053493,219,219,219,219,64
|
|
20231219,143100,164039477,219,219,219,219,12
|
|
20231219,143000,164036849,219,219,219,219,69
|
|
20231219,142900,164021738,219,219,219,219,0
|
|
20231219,142800,164021738,219,219,219,219,4
|
|
20231219,142700,164020862,219,219,219,219,464
|
|
20231219,142600,163919246,219,219,219,219,1539
|
|
20231219,142500,163582205,219,219,219,219,0
|
|
20231219,142400,163582205,219,219,219,219,0
|
|
20231219,142300,163582205,219,219,219,219,1
|
|
20231219,142200,163581986,219,219,219,219,50
|
|
20231219,142100,163571036,219,219,219,219,50
|
|
20231219,142000,163560086,219,219,219,219,1
|
|
20231219,141900,163559867,219,219,219,219,0
|
|
20231219,141800,163559867,219,219,219,219,150
|
|
20231219,141700,163527017,219,219,219,219,0
|
|
20231219,141600,163527017,219,219,219,219,3
|
|
20231219,141500,163526360,218,218,218,218,20
|
|
20231219,141400,163522000,220,220,220,220,16
|
|
20231219,141300,163518480,220,220,220,220,0
|
|
20231219,141200,163518480,220,220,220,220,25
|
|
20231219,141100,163512980,220,220,220,220,0
|
|
20231219,141000,163512980,220,220,220,220,0
|
|
20231219,140900,163512980,220,220,220,220,1
|
|
20231219,140800,163512760,219,219,219,219,25
|
|
20231219,140700,163507285,219,219,219,219,2271
|
|
20231219,140600,163009936,219,218,219,218,4
|
|
20231219,140500,163009061,218,218,218,218,0
|
|
20231219,140400,163009061,218,218,218,218,10
|
|
20231219,140300,163006881,219,219,219,219,3
|
|
20231219,140200,163006224,219,219,219,219,6
|
|
20231219,140100,163004910,219,219,219,219,7
|
|
20231219,140000,163003377,219,219,219,219,4
|
|
20231219,135900,163002501,218,218,218,218,248
|
|
20231219,135800,162948437,219,219,219,219,337
|
|
20231219,135700,162874634,219,219,219,219,0
|
|
20231219,135600,162874634,219,219,219,219,0
|
|
20231219,135500,162874634,219,219,219,219,500
|
|
20231219,135400,162765134,219,219,219,219,0
|
|
20231219,135300,162765134,219,219,219,219,60
|
|
20231219,135200,162751994,218,218,218,218,690
|
|
20231219,135100,162601574,219,219,219,219,0
|
|
20231219,135000,162601574,219,219,219,219,0
|
|
20231219,134900,162601574,219,219,219,219,1
|
|
20231219,134800,162601355,219,219,219,219,0
|
|
20231219,134700,162601355,219,219,219,219,6
|
|
20231219,134600,162600041,219,219,219,219,0
|
|
20231219,134500,162600041,219,219,219,219,4
|
|
20231219,134400,162599165,219,219,219,218,4
|
|
20231219,134300,162598290,218,218,218,218,0
|
|
20231219,134200,162598290,218,218,218,218,1500
|
|
20231219,134100,162271290,218,218,218,218,0
|
|
20231219,134000,162271290,218,218,218,218,28
|
|
20231219,133900,162265186,219,219,219,219,1000
|
|
20231219,133800,162046186,219,219,219,219,1
|
|
20231219,133700,162045967,219,219,219,219,0
|
|
20231219,133600,162045967,219,219,219,219,15
|
|
20231219,133500,162042682,219,219,219,219,0
|
|
20231219,133400,162042682,219,219,219,219,1
|
|
20231219,133300,162042463,219,219,219,219,0
|
|
20231219,133200,162042463,219,219,219,219,0
|
|
20231219,133100,162042463,219,219,219,219,0
|
|
20231219,133000,162042463,219,219,219,219,0
|
|
20231219,132900,162042463,219,219,219,219,0
|
|
20231219,132800,162042463,219,219,219,219,0
|
|
20231219,132700,162042463,219,219,219,219,0
|
|
20231219,132600,162042463,219,219,219,219,3
|
|
20231219,132500,162041806,219,219,219,219,10000
|
|
20231219,132400,159851806,219,219,219,219,1
|
|
20231219,132300,159851587,218,218,218,218,0
|
|
20231219,132200,159851587,218,218,218,218,1
|
|
20231219,132100,159851369,219,219,219,219,0
|
|
20231219,132000,159851369,219,219,219,219,8
|
|
20231219,131900,159849617,219,219,219,219,0
|
|
20231219,131800,159849617,219,218,219,218,24
|
|
20231219,131700,159844373,219,218,219,218,10
|
|
20231219,131600,159842184,219,219,219,219,0
|
|
20231219,131500,159842184,219,218,219,218,3001
|
|
20231219,131400,159187965,219,219,219,219,19
|
|
20231219,131300,159183804,219,219,219,219,1
|
|
20231219,131200,159183585,219,219,219,219,107
|
|
20231219,131100,159160152,219,219,219,219,0
|
|
20231219,131000,159160152,219,218,219,218,4
|
|
20231219,130900,159159278,219,219,219,219,0
|
|
20231219,130800,159159278,219,219,219,219,0
|
|
20231219,130700,159159278,219,219,219,219,0
|
|
20231219,130600,159159278,219,219,219,219,1868
|
|
20231219,130500,158750186,219,219,219,219,4
|
|
20231219,130400,158749310,218,218,218,218,0
|
|
20231219,130300,158749310,218,218,218,218,0
|
|
20231219,130200,158749310,218,218,218,218,2800
|
|
20231219,130100,158138910,219,219,219,219,0
|
|
20231219,130000,158138910,219,219,219,219,0
|
|
20231219,125900,158138910,219,219,219,219,11
|
|
20231219,125800,158136501,218,218,218,218,8483
|
|
20231219,125700,156287207,219,219,219,219,0
|
|
20231219,125600,156287207,219,219,219,219,0
|
|
20231219,125500,156287207,219,219,219,219,0
|
|
20231219,125400,156287207,219,219,219,219,8
|
|
20231219,125300,156285455,218,218,218,218,199
|
|
20231219,125200,156242073,219,219,219,219,38
|
|
20231219,125100,156233751,219,219,219,219,6
|
|
20231219,125000,156232437,219,219,219,219,3
|
|
20231219,124900,156231780,219,219,219,219,0
|
|
20231219,124800,156231780,219,219,219,219,0
|
|
20231219,124700,156231780,219,219,219,219,0
|
|
20231219,124600,156231780,219,219,219,219,0
|
|
20231219,124500,156231780,219,219,219,219,0
|
|
20231219,124400,156231780,219,219,219,219,37
|
|
20231219,124300,156223677,219,218,219,218,16
|
|
20231219,124200,156220184,218,218,218,218,4147
|
|
20231219,124100,155316138,219,219,219,219,21
|
|
20231219,124000,155311539,219,219,219,219,0
|
|
20231219,123900,155311539,219,219,219,219,0
|
|
20231219,123800,155311539,219,219,219,219,1
|
|
20231219,123700,155311320,218,218,218,218,4
|
|
20231219,123600,155310448,219,219,219,219,0
|
|
20231219,123500,155310448,219,219,219,219,1000
|
|
20231219,123400,155091448,218,218,218,218,46
|
|
20231219,123300,155081420,218,219,219,218,150
|
|
20231219,123200,155048674,219,219,219,219,552
|
|
20231219,123100,154927786,219,219,219,219,87
|
|
20231219,123000,154908733,220,220,220,220,0
|
|
20231219,122900,154908733,220,220,220,220,0
|
|
20231219,122800,154908733,220,220,220,220,0
|
|
20231219,122700,154908733,220,220,220,220,1
|
|
20231219,122600,154908513,219,219,219,219,0
|
|
20231219,122500,154908513,219,219,219,219,0
|
|
20231219,122400,154908513,219,219,219,219,42956
|
|
20231219,122300,145501149,219,219,219,219,687
|
|
20231219,122200,145350696,220,220,220,220,12
|
|
20231219,122100,145348056,219,219,219,219,26
|
|
20231219,122000,145342362,220,220,220,220,0
|
|
20231219,121900,145342362,220,220,220,220,0
|
|
20231219,121800,145342362,220,220,220,220,71
|
|
20231219,121700,145326742,220,220,220,220,1331
|
|
20231219,121600,145033922,221,221,221,221,24
|
|
20231219,121500,145028618,220,220,220,220,0
|
|
20231219,121400,145028618,220,220,220,220,1000
|
|
20231219,121300,144808618,220,220,220,220,4687
|
|
20231219,121200,143777478,221,221,221,221,23
|
|
20231219,121100,143772395,221,221,221,221,0
|
|
20231219,121000,143772395,221,221,221,221,0
|
|
20231219,120900,143772395,221,220,221,220,171
|
|
20231219,120800,143734763,220,219,220,219,653
|
|
20231219,120700,143591753,220,220,220,220,0
|
|
20231219,120600,143591753,220,220,220,220,0
|
|
20231219,120500,143591753,220,219,220,219,81
|
|
20231219,120400,143574013,220,220,220,220,107
|
|
20231219,120300,143550473,220,220,220,220,3
|
|
20231219,120200,143549813,220,220,220,220,500
|
|
20231219,120100,143439813,220,220,220,220,4
|
|
20231219,120000,143438933,220,220,220,220,0
|
|
20231219,115900,143438933,220,219,220,219,8015
|
|
20231219,115800,141675647,220,220,220,220,25
|
|
20231219,115700,141670147,220,220,220,220,0
|
|
20231219,115600,141670147,220,220,220,220,13
|
|
20231219,115500,141667287,220,220,220,220,0
|
|
20231219,115400,141667287,220,220,220,220,0
|
|
20231219,115300,141667287,220,220,220,220,50
|
|
20231219,115200,141656287,220,220,220,220,50
|
|
20231219,115100,141645287,220,220,220,220,50
|
|
20231219,115000,141634287,220,220,220,220,0
|
|
20231219,114900,141634287,220,220,220,220,0
|
|
20231219,114800,141634287,220,220,220,220,0
|
|
20231219,114700,141634287,220,220,220,220,0
|
|
20231219,114600,141634287,220,220,220,220,22
|
|
20231219,114500,141629447,219,219,219,219,9779
|
|
20231219,114400,139487846,219,219,219,219,0
|
|
20231219,114300,139487846,219,219,219,219,0
|
|
20231219,114200,139487846,219,219,219,219,0
|
|
20231219,114100,139487846,219,219,219,219,5076
|
|
20231219,114000,138376202,219,219,219,219,3941
|
|
20231219,113900,137513123,219,219,219,219,200
|
|
20231219,113800,137469323,219,219,219,219,0
|
|
20231219,113700,137469323,219,219,219,219,13
|
|
20231219,113600,137466476,219,219,219,218,75
|
|
20231219,113500,137450054,219,219,219,219,0
|
|
20231219,113400,137450054,219,219,219,219,0
|
|
20231219,113300,137450054,219,219,219,219,3
|
|
20231219,113200,137449397,219,219,219,219,2
|
|
20231219,113100,137448959,218,218,218,218,0
|
|
20231219,113000,137448959,218,218,218,218,61
|
|
20231219,112900,137435661,218,218,218,218,1
|
|
20231219,112800,137435443,219,219,219,219,2000
|
|
20231219,112700,136997443,219,219,219,218,22
|
|
20231219,112600,136992626,218,218,218,218,9800
|
|
20231219,112500,134856226,218,218,218,218,2092
|
|
20231219,112400,134400170,218,219,219,218,102
|
|
20231219,112300,134377924,219,219,219,219,187
|
|
20231219,112200,134336971,219,219,219,219,0
|
|
20231219,112100,134336971,219,219,219,219,0
|
|
20231219,112000,134336971,219,218,219,218,1210
|
|
20231219,111900,134072733,219,219,219,219,1011
|
|
20231219,111800,133851324,219,219,219,219,2296
|
|
20231219,111700,133348500,219,219,219,219,600
|
|
20231219,111600,133217100,220,220,220,220,0
|
|
20231219,111500,133217100,220,220,220,220,0
|
|
20231219,111400,133217100,220,220,220,220,0
|
|
20231219,111300,133217100,220,220,220,220,21
|
|
20231219,111200,133212480,220,220,220,220,0
|
|
20231219,111100,133212480,220,219,220,219,14356
|
|
20231219,111000,130068437,220,220,220,220,0
|
|
20231219,110900,130068437,220,220,220,220,0
|
|
20231219,110800,130068437,220,220,220,220,10
|
|
20231219,110700,130066237,220,220,220,220,13
|
|
20231219,110600,130063377,219,220,220,219,19
|
|
20231219,110500,130059211,220,220,220,220,14
|
|
20231219,110400,130056131,220,220,220,220,139
|
|
20231219,110300,130025551,220,220,220,220,3052
|
|
20231219,110200,129354111,221,221,221,221,0
|
|
20231219,110100,129354111,221,221,221,221,2
|
|
20231219,110000,129353669,221,221,221,221,0
|
|
20231219,105900,129353669,221,221,221,220,10019
|
|
20231219,105800,127149470,221,221,221,221,19
|
|
20231219,105700,127145271,221,220,221,220,3716
|
|
20231219,105600,126327745,221,221,221,221,0
|
|
20231219,105500,126327745,221,221,221,221,0
|
|
20231219,105400,126327745,221,221,221,221,0
|
|
20231219,105300,126327745,221,221,221,221,5
|
|
20231219,105200,126326640,221,221,221,221,0
|
|
20231219,105100,126326640,221,221,221,221,1012
|
|
20231219,105000,126102988,221,221,221,221,0
|
|
20231219,104900,126102988,221,220,221,220,142
|
|
20231219,104800,126071743,221,221,221,221,0
|
|
20231219,104700,126071743,221,221,221,220,30
|
|
20231219,104600,126065114,220,220,221,220,4571
|
|
20231219,104500,125055479,220,220,220,220,3980
|
|
20231219,104400,124179879,220,220,220,220,5000
|
|
20231219,104300,123079879,220,222,222,220,30001
|
|
20231219,104200,116479657,221,221,221,221,13523
|
|
20231219,104100,113491074,222,221,222,221,129
|
|
20231219,104000,113462564,222,222,222,222,4
|
|
20231219,103900,113461676,222,222,222,222,10
|
|
20231219,103800,113459456,222,222,222,222,0
|
|
20231219,103700,113459456,222,222,222,222,0
|
|
20231219,103600,113459456,222,222,222,222,18
|
|
20231219,103500,113455460,221,222,222,221,10000
|
|
20231219,103400,111242913,223,223,223,223,0
|
|
20231219,103300,111242913,223,223,223,223,0
|
|
20231219,103200,111242913,223,223,223,223,1
|
|
20231219,103100,111242690,222,222,222,222,6
|
|
20231219,103000,111241358,223,223,223,223,40
|
|
20231219,102900,111232438,223,223,223,223,0
|
|
20231219,102800,111232438,223,223,223,223,0
|
|
20231219,102700,111232438,223,223,223,223,2
|
|
20231219,102600,111231992,223,224,224,221,98110
|
|
20231219,102500,89508795,223,224,224,223,5
|
|
20231219,102400,89507676,223,223,223,223,6077
|
|
20231219,102300,88152505,223,223,223,223,1
|
|
20231219,102200,88152282,223,223,223,223,2189
|
|
20231219,102100,87664135,223,223,223,223,0
|
|
20231219,102000,87664135,223,221,223,221,10
|
|
20231219,101900,87661923,221,222,222,221,30010
|
|
20231219,101800,81029711,222,222,222,222,4270
|
|
20231219,101700,80081771,223,223,223,223,1
|
|
20231219,101600,80081548,223,223,223,223,4
|
|
20231219,101500,80080656,223,223,223,223,33
|
|
20231219,101400,80073297,221,223,223,221,20000
|
|
20231219,101300,75639575,224,224,224,224,0
|
|
20231219,101200,75639575,224,224,224,224,0
|
|
20231219,101100,75639575,224,224,224,224,100
|
|
20231219,101000,75617175,224,224,224,224,0
|
|
20231219,100900,75617175,224,224,224,224,2
|
|
20231219,100800,75616727,222,224,224,222,5
|
|
20231219,100700,75615613,223,223,223,223,0
|
|
20231219,100600,75615613,223,223,223,223,339
|
|
20231219,100500,75540016,223,222,223,222,26
|
|
20231219,100400,75534241,223,223,223,223,21
|
|
20231219,100300,75529558,223,223,223,223,26
|
|
20231219,100200,75523760,223,222,223,222,2116
|
|
20231219,100100,75051977,224,224,224,224,0
|
|
20231219,100000,75051977,224,223,224,223,4987
|
|
20231219,095900,73937986,223,223,223,223,0
|
|
20231219,095800,73937986,223,223,223,223,3
|
|
20231219,095700,73937317,223,223,223,223,3553
|
|
20231219,095600,73144998,224,224,224,224,0
|
|
20231219,095500,73144998,224,224,224,224,0
|
|
20231219,095400,73144998,224,223,224,222,23214
|
|
20231219,095300,67968788,223,223,223,223,150
|
|
20231219,095200,67935338,223,223,223,223,0
|
|
20231219,095100,67935338,223,223,223,223,0
|
|
20231219,095000,67935338,223,223,223,223,0
|
|
20231219,094900,67935338,223,223,223,223,3153
|
|
20231219,094800,67232219,223,223,223,223,150
|
|
20231219,094700,67198769,223,223,223,222,4527
|
|
20231219,094600,66193772,223,223,223,223,1
|
|
20231219,094500,66193549,222,222,222,222,26766
|
|
20231219,094400,60251497,222,222,222,222,0
|
|
20231219,094300,60251497,222,222,222,222,0
|
|
20231219,094200,60251497,222,221,222,220,12870
|
|
20231219,094100,57403144,222,222,222,222,1
|
|
20231219,094000,57402922,222,222,222,222,4099
|
|
20231219,093900,56492944,222,222,222,222,2002
|
|
20231219,093800,56048500,222,222,222,222,76
|
|
20231219,093700,56031628,222,222,222,221,114
|
|
20231219,093600,56006330,222,221,222,221,824
|
|
20231219,093500,55824225,222,221,222,221,14
|
|
20231219,093400,55821130,222,221,222,221,4749
|
|
20231219,093300,54771259,221,220,221,220,2019
|
|
20231219,093200,54327062,221,221,221,220,51
|
|
20231219,093100,54315832,221,221,221,221,20
|
|
20231219,093000,54311412,220,221,221,220,105
|
|
20231219,092900,54288242,221,222,222,221,633
|
|
20231219,092800,54147849,222,222,222,222,0
|
|
20231219,092700,54147849,222,222,222,222,3470
|
|
20231219,092600,53377509,221,221,221,221,2362
|
|
20231219,092500,52855507,221,221,221,221,60
|
|
20231219,092400,52842247,220,221,221,219,23630
|
|
20231219,092300,47663607,221,221,221,221,805
|
|
20231219,092200,47485702,221,220,221,220,5026
|
|
20231219,092100,46379845,222,222,222,222,9
|
|
20231219,092000,46377847,222,221,222,221,3016
|
|
20231219,091900,45711310,221,221,221,221,0
|
|
20231219,091800,45711310,221,221,221,221,48
|
|
20231219,091700,45700702,220,221,221,220,2270
|
|
20231219,091600,45201234,219,221,221,219,13847
|
|
20231219,091500,42161773,220,221,221,220,102
|
|
20231219,091400,42139233,221,221,221,221,3000
|
|
20231219,091300,41476233,222,222,222,222,0
|
|
20231219,091200,41476233,222,222,222,220,26074
|
|
20231219,091100,35722217,222,222,223,222,11867
|
|
20231219,091000,33087742,222,223,223,222,16693
|
|
20231219,090900,29376386,224,224,224,224,85
|
|
20231219,090800,29357346,224,224,224,223,10065
|
|
20231219,090700,27111165,225,224,225,223,7528
|
|
20231219,090600,25425101,224,225,225,223,16823
|
|
20231219,090500,21649622,225,225,225,224,10467
|
|
20231219,090400,19294571,225,226,226,224,15271
|
|
20231219,090300,15859889,226,225,226,225,1599
|
|
20231219,090200,15500111,225,225,225,224,15804
|
|
20231219,090100,11950938,226,226,227,224,9518
|
|
20231219,090000,9792345,227,221,229,221,43761
|