658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,195500,175585573,218,218,218,218,14860
|
|
20231220,195400,175585573,218,218,218,218,0
|
|
20231220,195300,175585573,218,218,218,218,0
|
|
20231220,195200,175585573,218,218,218,218,0
|
|
20231220,195100,175585573,218,218,218,218,0
|
|
20231220,195000,175585573,218,218,218,218,0
|
|
20231220,194900,175585573,218,218,218,218,0
|
|
20231220,194800,175585573,218,218,218,218,0
|
|
20231220,194700,175585573,218,218,218,218,0
|
|
20231220,194600,175585573,218,218,218,218,0
|
|
20231220,194500,175585573,218,218,218,218,0
|
|
20231220,194400,175585573,218,218,218,218,0
|
|
20231220,194300,175585573,218,218,218,218,0
|
|
20231220,194200,175585573,218,218,218,218,0
|
|
20231220,194100,175585573,218,218,218,218,0
|
|
20231220,194000,175585573,218,218,218,218,0
|
|
20231220,193900,175585573,218,218,218,218,0
|
|
20231220,193800,175585573,218,218,218,218,0
|
|
20231220,193700,175585573,218,218,218,218,0
|
|
20231220,193600,175585573,218,218,218,218,0
|
|
20231220,193500,175585573,218,218,218,218,0
|
|
20231220,193400,175585573,218,218,218,218,0
|
|
20231220,193300,175585573,218,218,218,218,0
|
|
20231220,193200,175585573,218,218,218,218,0
|
|
20231220,193100,175585573,218,218,218,218,0
|
|
20231220,193000,175585573,218,218,218,218,0
|
|
20231220,192900,175585573,218,218,218,218,0
|
|
20231220,192800,175585573,218,218,218,218,0
|
|
20231220,192700,175585573,218,218,218,218,0
|
|
20231220,192600,175585573,218,218,218,218,0
|
|
20231220,192500,175585573,218,218,218,218,14860
|
|
20231220,192400,175585573,218,218,218,218,0
|
|
20231220,192300,175585573,218,218,218,218,0
|
|
20231220,192200,175585573,218,218,218,218,0
|
|
20231220,192100,175585573,218,218,218,218,0
|
|
20231220,192000,175585573,218,218,218,218,0
|
|
20231220,191900,175585573,218,218,218,218,0
|
|
20231220,191800,175585573,218,218,218,218,0
|
|
20231220,191700,175585573,218,218,218,218,0
|
|
20231220,191600,175585573,218,218,218,218,0
|
|
20231220,191500,175585573,218,218,218,218,0
|
|
20231220,191400,175585573,218,218,218,218,0
|
|
20231220,191300,175585573,218,218,218,218,0
|
|
20231220,191200,175585573,218,218,218,218,0
|
|
20231220,191100,175585573,218,218,218,218,0
|
|
20231220,191000,175585573,218,218,218,218,0
|
|
20231220,190900,175585573,218,218,218,218,0
|
|
20231220,190800,175585573,218,218,218,218,0
|
|
20231220,190700,175585573,218,218,218,218,0
|
|
20231220,190600,175585573,218,218,218,218,0
|
|
20231220,190500,175585573,218,218,218,218,0
|
|
20231220,190400,175585573,218,218,218,218,0
|
|
20231220,190300,175585573,218,218,218,218,0
|
|
20231220,190200,175585573,218,218,218,218,0
|
|
20231220,190100,175585573,218,218,218,218,0
|
|
20231220,190000,175585573,218,218,218,218,0
|
|
20231220,185900,175585573,218,218,218,218,0
|
|
20231220,185800,175585573,218,218,218,218,0
|
|
20231220,185700,175585573,218,218,218,218,0
|
|
20231220,185600,175585573,218,218,218,218,0
|
|
20231220,185500,175585573,218,218,218,218,14860
|
|
20231220,185400,175585573,218,218,218,218,0
|
|
20231220,185300,175585573,218,218,218,218,0
|
|
20231220,185200,175585573,218,218,218,218,0
|
|
20231220,185100,175585573,218,218,218,218,0
|
|
20231220,185000,175585573,218,218,218,218,0
|
|
20231220,184900,175585573,218,218,218,218,0
|
|
20231220,184800,175585573,218,218,218,218,0
|
|
20231220,184700,175585573,218,218,218,218,0
|
|
20231220,184600,175585573,218,218,218,218,0
|
|
20231220,184500,175585573,218,218,218,218,0
|
|
20231220,184400,175585573,218,218,218,218,0
|
|
20231220,184300,175585573,218,218,218,218,0
|
|
20231220,184200,175585573,218,218,218,218,0
|
|
20231220,184100,175585573,218,218,218,218,0
|
|
20231220,184000,175585573,218,218,218,218,0
|
|
20231220,183900,175585573,218,218,218,218,0
|
|
20231220,183800,175585573,218,218,218,218,0
|
|
20231220,183700,175585573,218,218,218,218,0
|
|
20231220,183600,175585573,218,218,218,218,0
|
|
20231220,183500,175585573,218,218,218,218,0
|
|
20231220,183400,175585573,218,218,218,218,0
|
|
20231220,183300,175585573,218,218,218,218,0
|
|
20231220,183200,175585573,218,218,218,218,0
|
|
20231220,183100,175585573,218,218,218,218,0
|
|
20231220,183000,175585573,218,218,218,218,0
|
|
20231220,182900,175585573,218,218,218,218,0
|
|
20231220,182800,175585573,218,218,218,218,0
|
|
20231220,182700,175585573,218,218,218,218,0
|
|
20231220,182600,175585573,218,218,218,218,0
|
|
20231220,182500,175585573,218,218,218,218,14860
|
|
20231220,182400,175585573,218,218,218,218,0
|
|
20231220,182300,175585573,218,218,218,218,0
|
|
20231220,182200,175585573,218,218,218,218,0
|
|
20231220,182100,175585573,218,218,218,218,0
|
|
20231220,182000,175585573,218,218,218,218,0
|
|
20231220,181900,175585573,218,218,218,218,0
|
|
20231220,181800,175585573,218,218,218,218,0
|
|
20231220,181700,175585573,218,218,218,218,0
|
|
20231220,181600,175585573,218,218,218,218,0
|
|
20231220,181500,175585573,218,218,218,218,0
|
|
20231220,181400,175585573,218,218,218,218,0
|
|
20231220,181300,175585573,218,218,218,218,0
|
|
20231220,181200,175585573,218,218,218,218,0
|
|
20231220,181100,175585573,218,218,218,218,0
|
|
20231220,181000,175585573,218,218,218,218,0
|
|
20231220,180900,175585573,218,218,218,218,0
|
|
20231220,180800,175585573,218,218,218,218,0
|
|
20231220,180700,175585573,218,218,218,218,0
|
|
20231220,180600,175585573,218,218,218,218,0
|
|
20231220,180500,175585573,218,218,218,218,0
|
|
20231220,180400,175585573,218,218,218,218,0
|
|
20231220,180300,175585573,218,218,218,218,0
|
|
20231220,180200,175585573,218,218,218,218,0
|
|
20231220,180100,175585573,218,218,218,218,0
|
|
20231220,180000,175585573,218,218,218,218,0
|
|
20231220,175900,175585573,218,218,218,218,0
|
|
20231220,175800,175585573,218,218,218,218,0
|
|
20231220,175700,175585573,218,218,218,218,0
|
|
20231220,175600,175585573,218,218,218,218,0
|
|
20231220,175500,175585573,218,218,218,218,14860
|
|
20231220,175400,175585573,218,218,218,218,0
|
|
20231220,175300,175585573,218,218,218,218,0
|
|
20231220,175200,175585573,218,218,218,218,0
|
|
20231220,175100,175585573,218,218,218,218,0
|
|
20231220,175000,175585573,218,218,218,218,0
|
|
20231220,174900,175585573,218,218,218,218,0
|
|
20231220,174800,175585573,218,218,218,218,0
|
|
20231220,174700,175585573,218,218,218,218,0
|
|
20231220,174600,175585573,218,218,218,218,0
|
|
20231220,174500,175585573,218,218,218,218,0
|
|
20231220,174400,175585573,218,218,218,218,0
|
|
20231220,174300,175585573,218,218,218,218,0
|
|
20231220,174200,175585573,218,218,218,218,0
|
|
20231220,174100,175585573,218,218,218,218,0
|
|
20231220,174000,175585573,218,218,218,218,0
|
|
20231220,173900,175585573,218,218,218,218,0
|
|
20231220,173800,175585573,218,218,218,218,0
|
|
20231220,173700,175585573,218,218,218,218,0
|
|
20231220,173600,175585573,218,218,218,218,0
|
|
20231220,173500,175585573,218,218,218,218,0
|
|
20231220,173400,175585573,218,218,218,218,0
|
|
20231220,173300,175585573,218,218,218,218,0
|
|
20231220,173200,175585573,218,218,218,218,0
|
|
20231220,173100,175585573,218,218,218,218,0
|
|
20231220,173000,175585573,218,218,218,218,0
|
|
20231220,172900,175585573,218,218,218,218,0
|
|
20231220,172800,175585573,218,218,218,218,0
|
|
20231220,172700,175585573,218,218,218,218,0
|
|
20231220,172600,175585573,218,218,218,218,0
|
|
20231220,172500,175585573,218,218,218,218,14860
|
|
20231220,172400,175585573,218,218,218,218,0
|
|
20231220,172300,175585573,218,218,218,218,0
|
|
20231220,172200,175585573,218,218,218,218,0
|
|
20231220,172100,175585573,218,218,218,218,0
|
|
20231220,172000,175585573,218,218,218,218,0
|
|
20231220,171900,175585573,218,218,218,218,0
|
|
20231220,171800,175585573,218,218,218,218,0
|
|
20231220,171700,175585573,218,218,218,218,0
|
|
20231220,171600,175585573,218,218,218,218,0
|
|
20231220,171500,175585573,218,218,218,218,0
|
|
20231220,171400,175585573,218,218,218,218,0
|
|
20231220,171300,175585573,218,218,218,218,0
|
|
20231220,171200,175585573,218,218,218,218,0
|
|
20231220,171100,175585573,218,218,218,218,0
|
|
20231220,171000,175585573,218,218,218,218,0
|
|
20231220,170900,175585573,218,218,218,218,0
|
|
20231220,170800,175585573,218,218,218,218,0
|
|
20231220,170700,175585573,218,218,218,218,0
|
|
20231220,170600,175585573,218,218,218,218,0
|
|
20231220,170500,175585573,218,218,218,218,0
|
|
20231220,170400,175585573,218,218,218,218,0
|
|
20231220,170300,175585573,218,218,218,218,0
|
|
20231220,170200,175585573,218,218,218,218,0
|
|
20231220,170100,175585573,218,218,218,218,0
|
|
20231220,170000,175585573,218,218,218,218,0
|
|
20231220,165900,175585573,218,218,218,218,0
|
|
20231220,165800,175585573,218,218,218,218,0
|
|
20231220,165700,175585573,218,218,218,218,0
|
|
20231220,165600,175585573,218,218,218,218,0
|
|
20231220,165500,175585573,218,218,218,218,14860
|
|
20231220,165400,175585573,218,218,218,218,0
|
|
20231220,165300,175585573,218,218,218,218,0
|
|
20231220,165200,175585573,218,218,218,218,0
|
|
20231220,165100,175585573,218,218,218,218,0
|
|
20231220,165000,175585573,218,218,218,218,0
|
|
20231220,164900,175585573,218,218,218,218,0
|
|
20231220,164800,175585573,218,218,218,218,0
|
|
20231220,164700,175585573,218,218,218,218,0
|
|
20231220,164600,175585573,218,218,218,218,0
|
|
20231220,164500,175585573,218,218,218,218,0
|
|
20231220,164400,175585573,218,218,218,218,0
|
|
20231220,164300,175585573,218,218,218,218,0
|
|
20231220,164200,175585573,218,218,218,218,0
|
|
20231220,164100,175585573,218,218,218,218,0
|
|
20231220,164000,175585573,218,218,218,218,0
|
|
20231220,163900,175585573,218,218,218,218,0
|
|
20231220,163800,175585573,218,218,218,218,0
|
|
20231220,163700,175585573,218,218,218,218,0
|
|
20231220,163600,175585573,218,218,218,218,0
|
|
20231220,163500,175585573,218,218,218,218,0
|
|
20231220,163400,175585573,218,218,218,218,0
|
|
20231220,163300,175585573,218,218,218,218,0
|
|
20231220,163200,175585573,218,218,218,218,0
|
|
20231220,163100,175585573,218,218,218,218,0
|
|
20231220,163000,175585573,218,218,218,218,0
|
|
20231220,162900,175585573,218,218,218,218,0
|
|
20231220,162800,175585573,218,218,218,218,0
|
|
20231220,162700,175585573,218,218,218,218,0
|
|
20231220,162600,175585573,218,218,218,218,0
|
|
20231220,162500,175585573,218,218,218,218,14860
|
|
20231220,162400,175585573,218,218,218,218,0
|
|
20231220,162300,175585573,218,218,218,218,0
|
|
20231220,162200,175585573,218,218,218,218,0
|
|
20231220,162100,175585573,218,218,218,218,0
|
|
20231220,162000,175585573,218,218,218,218,0
|
|
20231220,161900,175585573,218,218,218,218,0
|
|
20231220,161800,175585573,218,218,218,218,0
|
|
20231220,161700,175585573,218,218,218,218,0
|
|
20231220,161600,175585573,218,218,218,218,0
|
|
20231220,161500,175585573,218,218,218,218,0
|
|
20231220,161400,175585573,218,218,218,218,0
|
|
20231220,161300,175585573,218,218,218,218,0
|
|
20231220,161200,175585573,218,218,218,218,0
|
|
20231220,161100,175585573,218,218,218,218,0
|
|
20231220,161000,175585573,218,218,218,218,0
|
|
20231220,160900,175585573,218,218,218,218,0
|
|
20231220,160800,175585573,218,218,218,218,0
|
|
20231220,160700,175585573,218,218,218,218,0
|
|
20231220,160600,175585573,218,218,218,218,0
|
|
20231220,160500,175585573,218,218,218,218,0
|
|
20231220,160400,175585573,218,218,218,218,0
|
|
20231220,160300,175585573,218,218,218,218,0
|
|
20231220,160200,175585573,218,218,218,218,0
|
|
20231220,160100,175585573,218,218,218,218,0
|
|
20231220,160000,175585573,218,218,218,218,0
|
|
20231220,155900,175585573,218,218,218,218,0
|
|
20231220,155800,175585573,218,218,218,218,0
|
|
20231220,155700,175585573,218,218,218,218,0
|
|
20231220,155600,175585573,218,218,218,218,0
|
|
20231220,155500,175585573,218,218,218,218,14860
|
|
20231220,155400,175585573,218,218,218,218,0
|
|
20231220,155300,175585573,218,218,218,218,0
|
|
20231220,155200,175585573,218,218,218,218,0
|
|
20231220,155100,175585573,218,218,218,218,0
|
|
20231220,155000,175585573,218,218,218,218,0
|
|
20231220,154900,175585573,218,218,218,218,0
|
|
20231220,154800,175585573,218,218,218,218,0
|
|
20231220,154700,175585573,218,218,218,218,0
|
|
20231220,154600,175585573,218,218,218,218,0
|
|
20231220,154500,175585573,218,218,218,218,0
|
|
20231220,154400,175585573,218,218,218,218,0
|
|
20231220,154300,175585573,218,218,218,218,0
|
|
20231220,154200,175585573,218,218,218,218,0
|
|
20231220,154100,175585573,218,218,218,218,0
|
|
20231220,154000,175585573,218,218,218,218,0
|
|
20231220,153900,175585573,218,218,218,218,0
|
|
20231220,153800,175585573,218,218,218,218,0
|
|
20231220,153700,175585573,218,218,218,218,0
|
|
20231220,153600,175585573,218,218,218,218,0
|
|
20231220,153500,175585573,218,218,218,218,0
|
|
20231220,153400,175585573,218,218,218,218,0
|
|
20231220,153300,175585573,218,218,218,218,0
|
|
20231220,153200,175585573,218,218,218,218,0
|
|
20231220,153100,175585573,218,218,218,218,0
|
|
20231220,153000,175585573,218,218,218,218,14860
|
|
20231220,152900,172346093,219,219,219,219,0
|
|
20231220,152800,172346093,219,219,219,219,0
|
|
20231220,152700,172346093,219,219,219,219,0
|
|
20231220,152600,172346093,219,219,219,219,0
|
|
20231220,152500,172346093,219,219,219,219,0
|
|
20231220,152400,172346093,219,219,219,219,0
|
|
20231220,152300,172346093,219,219,219,219,0
|
|
20231220,152200,172346093,219,219,219,219,0
|
|
20231220,152100,172346093,219,219,219,219,0
|
|
20231220,152000,172346093,219,219,219,219,0
|
|
20231220,151900,172346093,219,218,219,218,2092
|
|
20231220,151800,171890036,218,218,218,218,2909
|
|
20231220,151700,171255874,218,218,218,218,2000
|
|
20231220,151600,170819874,218,218,218,218,0
|
|
20231220,151500,170819874,218,218,218,218,0
|
|
20231220,151400,170819874,218,218,218,218,0
|
|
20231220,151300,170819874,218,218,218,218,2512
|
|
20231220,151200,170272258,218,218,218,218,46
|
|
20231220,151100,170262230,218,218,218,218,0
|
|
20231220,151000,170262230,218,218,218,218,0
|
|
20231220,150900,170262230,218,218,218,218,10000
|
|
20231220,150800,168082230,218,218,218,218,0
|
|
20231220,150700,168082230,218,217,218,217,1107
|
|
20231220,150600,167841880,217,217,217,217,1004
|
|
20231220,150500,167624012,217,217,217,217,5
|
|
20231220,150400,167622927,217,217,217,217,0
|
|
20231220,150300,167622927,217,216,217,216,6
|
|
20231220,150200,167621626,217,217,217,217,3136
|
|
20231220,150100,166941114,218,218,218,218,80
|
|
20231220,150000,166923674,218,218,218,218,18
|
|
20231220,145900,166919750,218,218,218,218,2
|
|
20231220,145800,166919314,218,218,218,218,815
|
|
20231220,145700,166741644,217,217,217,217,50
|
|
20231220,145600,166730794,218,217,218,217,20001
|
|
20231220,145500,162390576,218,218,218,218,1
|
|
20231220,145400,162390358,219,219,219,219,0
|
|
20231220,145300,162390358,219,219,219,219,0
|
|
20231220,145200,162390358,219,219,219,219,0
|
|
20231220,145100,162390358,219,219,219,219,0
|
|
20231220,145000,162390358,219,219,219,219,384
|
|
20231220,144900,162306262,218,218,219,218,10011
|
|
20231220,144800,160123862,218,218,218,218,0
|
|
20231220,144700,160123862,218,218,218,218,0
|
|
20231220,144600,160123862,218,218,218,218,2
|
|
20231220,144500,160123426,219,219,219,219,0
|
|
20231220,144400,160123426,219,219,219,219,0
|
|
20231220,144300,160123426,219,219,219,219,1
|
|
20231220,144200,160123207,218,218,218,218,2
|
|
20231220,144100,160122771,219,219,219,218,1002
|
|
20231220,144000,159904333,218,219,219,218,2001
|
|
20231220,143900,159468114,219,219,219,219,0
|
|
20231220,143800,159468114,219,219,219,219,0
|
|
20231220,143700,159468114,219,219,219,219,11
|
|
20231220,143600,159465705,219,219,219,219,1
|
|
20231220,143500,159465486,218,219,219,218,2020
|
|
20231220,143400,159025106,219,219,219,219,0
|
|
20231220,143300,159025106,219,219,219,219,2882
|
|
20231220,143200,158393948,219,219,219,219,5356
|
|
20231220,143100,157220984,218,219,219,218,201
|
|
20231220,143000,157177165,218,218,218,218,3816
|
|
20231220,142900,156345277,218,219,219,218,423
|
|
20231220,142800,156253010,219,217,219,217,10011
|
|
20231220,142700,154080601,219,218,219,218,10928
|
|
20231220,142600,151698296,218,218,218,218,0
|
|
20231220,142500,151698296,218,218,218,218,5
|
|
20231220,142400,151697206,218,218,218,218,20000
|
|
20231220,142300,147337206,218,218,218,217,25
|
|
20231220,142200,147331778,217,217,217,217,50
|
|
20231220,142100,147320928,218,218,218,218,0
|
|
20231220,142000,147320928,218,217,218,217,102
|
|
20231220,141900,147298792,218,218,218,218,0
|
|
20231220,141800,147298792,218,218,218,218,0
|
|
20231220,141700,147298792,218,218,218,218,0
|
|
20231220,141600,147298792,218,218,218,218,0
|
|
20231220,141500,147298792,218,217,218,217,39
|
|
20231220,141400,147290328,218,218,218,218,1
|
|
20231220,141300,147290110,217,217,217,217,50
|
|
20231220,141200,147279260,216,216,216,216,0
|
|
20231220,141100,147279260,216,216,216,216,0
|
|
20231220,141000,147279260,216,217,217,216,8366
|
|
20231220,140900,145472203,218,218,218,218,1
|
|
20231220,140800,145471985,216,216,217,216,20041
|
|
20231220,140700,141133097,216,215,216,215,714
|
|
20231220,140600,140979065,216,216,216,216,2611
|
|
20231220,140500,140415089,215,216,216,215,1811
|
|
20231220,140400,140024913,216,216,216,216,2015
|
|
20231220,140300,139589673,216,216,216,216,2061
|
|
20231220,140200,139144497,216,216,216,216,106
|
|
20231220,140100,139121601,216,216,216,215,18793
|
|
20231220,140000,135065813,217,217,217,217,0
|
|
20231220,135900,135065813,217,217,217,217,0
|
|
20231220,135800,135065813,217,217,217,217,0
|
|
20231220,135700,135065813,217,217,217,217,1
|
|
20231220,135600,135065596,216,217,217,216,100010
|
|
20231220,135500,113437700,218,218,218,218,0
|
|
20231220,135400,113437700,218,218,218,218,1
|
|
20231220,135300,113437482,217,217,217,217,0
|
|
20231220,135200,113437482,217,217,217,217,0
|
|
20231220,135100,113437482,217,218,218,217,30000
|
|
20231220,135000,106926997,219,219,219,219,1
|
|
20231220,134900,106926778,217,219,219,217,3687
|
|
20231220,134800,106126675,217,218,218,217,451
|
|
20231220,134700,106028469,218,219,219,218,24
|
|
20231220,134600,106023225,219,218,219,218,659
|
|
20231220,134500,105879553,220,220,220,220,0
|
|
20231220,134400,105879553,220,218,220,218,12040
|
|
20231220,134300,103241233,217,217,217,217,2709
|
|
20231220,134200,102653380,217,217,217,217,3029
|
|
20231220,134100,101996087,217,217,217,217,1000
|
|
20231220,134000,101779087,217,217,217,217,10
|
|
20231220,133900,101776917,217,217,217,217,60
|
|
20231220,133800,101763897,217,217,217,217,11
|
|
20231220,133700,101761510,217,217,217,217,50
|
|
20231220,133600,101750660,217,217,217,217,200
|
|
20231220,133500,101707260,217,217,217,217,14429
|
|
20231220,133400,98576167,218,218,218,218,0
|
|
20231220,133300,98576167,218,218,218,218,154
|
|
20231220,133200,98542595,218,218,218,218,2
|
|
20231220,133100,98542159,218,218,218,218,0
|
|
20231220,133000,98542159,218,218,218,218,50
|
|
20231220,132900,98531259,218,218,218,218,0
|
|
20231220,132800,98531259,218,218,218,218,0
|
|
20231220,132700,98531259,218,218,218,218,0
|
|
20231220,132600,98531259,218,217,218,217,6275
|
|
20231220,132500,97169427,218,218,218,218,290
|
|
20231220,132400,97106207,216,218,218,216,1010
|
|
20231220,132300,96888027,218,218,218,218,0
|
|
20231220,132200,96888027,218,218,218,218,0
|
|
20231220,132100,96888027,218,218,218,218,0
|
|
20231220,132000,96888027,218,218,218,218,78
|
|
20231220,131900,96871023,218,217,218,217,2148
|
|
20231220,131800,96404901,218,217,218,217,3508
|
|
20231220,131700,95643601,218,218,218,218,0
|
|
20231220,131600,95643601,218,218,218,218,503
|
|
20231220,131500,95533947,218,218,218,218,24
|
|
20231220,131400,95528715,218,218,218,218,1
|
|
20231220,131300,95528497,218,218,218,218,0
|
|
20231220,131200,95528497,218,218,218,218,1
|
|
20231220,131100,95528279,216,216,216,216,5
|
|
20231220,131000,95527199,216,217,217,216,18
|
|
20231220,130900,95523310,218,218,218,218,100
|
|
20231220,130800,95501510,218,218,218,218,0
|
|
20231220,130700,95501510,218,218,218,218,60
|
|
20231220,130600,95488430,218,216,218,216,1121
|
|
20231220,130500,95246054,218,218,218,218,0
|
|
20231220,130400,95246054,218,217,218,216,5001
|
|
20231220,130300,94165562,218,218,218,218,99
|
|
20231220,130200,94143980,218,218,218,218,21
|
|
20231220,130100,94139402,218,217,218,217,82
|
|
20231220,130000,94121548,218,218,218,218,0
|
|
20231220,125900,94121548,218,217,218,217,44
|
|
20231220,125800,94111966,218,218,218,218,8
|
|
20231220,125700,94110222,218,218,218,217,14572
|
|
20231220,125600,90947989,219,219,219,219,0
|
|
20231220,125500,90947989,219,219,219,219,35
|
|
20231220,125400,90940324,219,219,219,219,7
|
|
20231220,125300,90938791,219,219,219,218,102
|
|
20231220,125200,90916553,218,218,218,218,80
|
|
20231220,125100,90899113,217,217,217,217,1000
|
|
20231220,125000,90682113,219,219,219,219,0
|
|
20231220,124900,90682113,219,219,219,219,366
|
|
20231220,124800,90601959,218,218,218,218,2
|
|
20231220,124700,90601523,219,219,219,219,10
|
|
20231220,124600,90599333,219,219,219,219,2
|
|
20231220,124500,90598895,219,218,219,218,15113
|
|
20231220,124400,87303970,218,218,218,218,5
|
|
20231220,124300,87302880,218,218,218,218,31
|
|
20231220,124200,87296122,218,218,218,218,1
|
|
20231220,124100,87295904,217,219,219,217,30015
|
|
20231220,124000,80782579,219,219,219,219,1
|
|
20231220,123900,80782360,217,218,218,217,30000
|
|
20231220,123800,74266375,219,219,219,219,0
|
|
20231220,123700,74266375,219,219,219,219,0
|
|
20231220,123600,74266375,219,219,219,219,0
|
|
20231220,123500,74266375,219,219,219,219,0
|
|
20231220,123400,74266375,219,219,219,219,0
|
|
20231220,123300,74266375,219,218,219,218,10001
|
|
20231220,123200,72086156,218,218,218,218,30000
|
|
20231220,123100,65546156,218,218,218,218,7
|
|
20231220,123000,65544630,218,218,218,218,2100
|
|
20231220,122900,65086830,218,218,218,218,0
|
|
20231220,122800,65086830,218,218,218,218,731
|
|
20231220,122700,64927472,219,219,219,219,0
|
|
20231220,122600,64927472,219,219,219,219,0
|
|
20231220,122500,64927472,219,219,219,219,312
|
|
20231220,122400,64859144,219,219,219,219,0
|
|
20231220,122300,64859144,219,219,219,219,1
|
|
20231220,122200,64858925,218,218,218,218,0
|
|
20231220,122100,64858925,218,218,218,218,0
|
|
20231220,122000,64858925,218,218,218,218,0
|
|
20231220,121900,64858925,218,218,218,218,753
|
|
20231220,121800,64694771,218,218,218,218,0
|
|
20231220,121700,64694771,218,218,218,218,67
|
|
20231220,121600,64680165,219,219,219,219,1
|
|
20231220,121500,64679946,218,219,219,218,137
|
|
20231220,121400,64649967,219,219,219,219,0
|
|
20231220,121300,64649967,219,219,219,219,12
|
|
20231220,121200,64647339,218,218,218,218,0
|
|
20231220,121100,64647339,218,218,218,218,20010
|
|
20231220,121000,60285159,219,219,219,219,0
|
|
20231220,120900,60285159,219,218,219,218,189
|
|
20231220,120800,60243804,219,219,219,219,0
|
|
20231220,120700,60243804,219,219,219,219,0
|
|
20231220,120600,60243804,219,219,219,219,0
|
|
20231220,120500,60243804,219,219,219,219,1055
|
|
20231220,120400,60012759,219,219,219,219,0
|
|
20231220,120300,60012759,219,219,219,219,0
|
|
20231220,120200,60012759,219,219,219,219,0
|
|
20231220,120100,60012759,219,219,219,219,0
|
|
20231220,120000,60012759,219,219,219,219,10
|
|
20231220,115900,60010569,219,219,219,219,0
|
|
20231220,115800,60010569,219,219,219,219,0
|
|
20231220,115700,60010569,219,220,220,219,573
|
|
20231220,115600,59885081,219,219,219,219,0
|
|
20231220,115500,59885081,219,219,219,219,181
|
|
20231220,115400,59845442,219,219,219,219,0
|
|
20231220,115300,59845442,219,219,219,219,0
|
|
20231220,115200,59845442,219,219,219,219,0
|
|
20231220,115100,59845442,219,219,219,219,0
|
|
20231220,115000,59845442,219,219,219,219,0
|
|
20231220,114900,59845442,219,219,219,219,0
|
|
20231220,114800,59845442,219,219,219,219,1
|
|
20231220,114700,59845223,219,219,219,219,39
|
|
20231220,114600,59836682,219,220,220,219,676
|
|
20231220,114500,59688562,219,219,219,219,111
|
|
20231220,114400,59664253,219,219,219,219,556
|
|
20231220,114300,59542489,220,220,220,220,24
|
|
20231220,114200,59537209,220,220,220,220,80
|
|
20231220,114100,59519609,220,220,220,220,0
|
|
20231220,114000,59519609,220,220,220,220,0
|
|
20231220,113900,59519609,220,220,220,220,0
|
|
20231220,113800,59519609,220,220,220,220,20
|
|
20231220,113700,59515209,220,220,220,220,0
|
|
20231220,113600,59515209,220,220,220,220,51
|
|
20231220,113500,59503989,220,220,220,220,48
|
|
20231220,113400,59493429,220,220,220,220,1
|
|
20231220,113300,59493209,219,219,219,219,0
|
|
20231220,113200,59493209,219,219,219,219,2516
|
|
20231220,113100,58942205,220,220,220,220,0
|
|
20231220,113000,58942205,220,220,220,220,200
|
|
20231220,112900,58898205,220,220,220,220,0
|
|
20231220,112800,58898205,220,220,220,220,0
|
|
20231220,112700,58898205,220,220,220,220,0
|
|
20231220,112600,58898205,220,220,220,220,165
|
|
20231220,112500,58861905,220,220,220,220,0
|
|
20231220,112400,58861905,220,220,220,220,0
|
|
20231220,112300,58861905,220,220,220,220,7
|
|
20231220,112200,58860365,219,219,219,219,20
|
|
20231220,112100,58855985,220,220,220,220,0
|
|
20231220,112000,58855985,220,219,220,219,55
|
|
20231220,111900,58843938,220,220,220,220,6
|
|
20231220,111800,58842618,220,220,220,220,0
|
|
20231220,111700,58842618,220,220,220,220,0
|
|
20231220,111600,58842618,220,220,220,220,3
|
|
20231220,111500,58841958,220,220,220,220,16
|
|
20231220,111400,58838438,219,219,219,219,522
|
|
20231220,111300,58724120,219,219,219,219,7784
|
|
20231220,111200,57019424,219,218,219,218,1439
|
|
20231220,111100,56704306,219,219,219,219,101
|
|
20231220,111000,56682187,219,219,219,219,11163
|
|
20231220,110900,54237490,220,220,220,220,0
|
|
20231220,110800,54237490,220,220,220,220,20
|
|
20231220,110700,54233090,220,220,220,220,0
|
|
20231220,110600,54233090,220,220,220,220,1
|
|
20231220,110500,54232870,220,220,220,220,10
|
|
20231220,110400,54230670,219,219,219,219,0
|
|
20231220,110300,54230670,219,219,219,219,1000
|
|
20231220,110200,54011670,220,220,220,220,10
|
|
20231220,110100,54009470,220,220,220,220,0
|
|
20231220,110000,54009470,220,220,220,220,1191
|
|
20231220,105900,53747450,220,220,220,220,2
|
|
20231220,105800,53747010,219,219,219,219,17852
|
|
20231220,105700,49837422,219,219,219,219,1
|
|
20231220,105600,49837203,219,219,219,218,984
|
|
20231220,105500,49622675,219,219,219,219,100
|
|
20231220,105400,49600775,219,219,219,219,0
|
|
20231220,105300,49600775,219,219,219,219,7
|
|
20231220,105200,49599242,219,219,219,219,0
|
|
20231220,105100,49599242,219,219,219,219,10000
|
|
20231220,105000,47409242,219,219,219,219,0
|
|
20231220,104900,47409242,219,219,219,219,0
|
|
20231220,104800,47409242,219,219,219,219,1
|
|
20231220,104700,47409023,218,218,218,218,0
|
|
20231220,104600,47409023,218,218,218,218,5801
|
|
20231220,104500,46144405,219,220,220,219,2505
|
|
20231220,104400,45595809,220,220,220,220,1
|
|
20231220,104300,45595589,219,219,219,219,4
|
|
20231220,104200,45594713,219,219,219,219,0
|
|
20231220,104100,45594713,219,219,219,219,1000
|
|
20231220,104000,45375713,220,220,220,220,10
|
|
20231220,103900,45373513,219,219,219,219,20
|
|
20231220,103800,45369133,220,220,220,220,1
|
|
20231220,103700,45368913,220,220,220,220,0
|
|
20231220,103600,45368913,220,220,220,220,0
|
|
20231220,103500,45368913,220,220,220,220,0
|
|
20231220,103400,45368913,220,220,220,220,222
|
|
20231220,103300,45320073,220,220,220,219,494
|
|
20231220,103200,45211739,220,220,220,220,89
|
|
20231220,103100,45192159,220,219,220,219,34
|
|
20231220,103000,45184691,220,220,220,219,33
|
|
20231220,102900,45177432,220,220,220,220,0
|
|
20231220,102800,45177432,220,220,220,220,48
|
|
20231220,102700,45166872,220,220,220,219,1229
|
|
20231220,102600,44897692,220,220,220,220,0
|
|
20231220,102500,44897692,220,220,220,220,2
|
|
20231220,102400,44897252,219,220,220,219,1218
|
|
20231220,102300,44629979,220,220,220,220,12
|
|
20231220,102200,44627339,221,221,221,221,1
|
|
20231220,102100,44627118,220,220,220,220,0
|
|
20231220,102000,44627118,220,220,220,220,17
|
|
20231220,101900,44623378,221,221,221,221,0
|
|
20231220,101800,44623378,221,221,221,220,57
|
|
20231220,101700,44610836,219,219,219,219,3
|
|
20231220,101600,44610179,220,220,220,220,1006
|
|
20231220,101500,44388859,220,219,220,219,211
|
|
20231220,101400,44342649,220,220,220,220,9
|
|
20231220,101300,44340669,220,220,220,220,4
|
|
20231220,101200,44339789,220,220,220,220,0
|
|
20231220,101100,44339789,220,220,220,220,6
|
|
20231220,101000,44338469,220,220,220,220,5
|
|
20231220,100900,44337369,220,219,220,219,26
|
|
20231220,100800,44331663,219,219,219,219,4515
|
|
20231220,100700,43342878,219,219,219,219,4502
|
|
20231220,100600,42356940,219,219,219,219,23
|
|
20231220,100500,42351903,219,219,219,219,0
|
|
20231220,100400,42351903,219,219,219,219,0
|
|
20231220,100300,42351903,219,219,219,219,25
|
|
20231220,100200,42346428,219,219,219,219,35
|
|
20231220,100100,42338763,219,219,219,219,0
|
|
20231220,100000,42338763,219,219,219,219,20
|
|
20231220,095900,42334383,219,219,219,219,10
|
|
20231220,095800,42332193,219,219,219,219,114
|
|
20231220,095700,42307227,219,219,219,219,9
|
|
20231220,095600,42305256,219,219,219,219,0
|
|
20231220,095500,42305256,219,219,219,218,578
|
|
20231220,095400,42178675,219,218,219,218,20068
|
|
20231220,095300,37803784,219,219,219,219,466
|
|
20231220,095200,37701730,219,219,219,219,1231
|
|
20231220,095100,37432141,220,220,220,220,2
|
|
20231220,095000,37431701,219,221,221,219,25424
|
|
20231220,094900,31862278,221,221,221,221,0
|
|
20231220,094800,31862278,221,221,221,221,17
|
|
20231220,094700,31858521,221,221,221,221,2391
|
|
20231220,094600,31330110,221,221,221,221,1
|
|
20231220,094500,31329889,221,221,221,221,1
|
|
20231220,094400,31329668,220,220,220,220,0
|
|
20231220,094300,31329668,220,220,220,220,0
|
|
20231220,094200,31329668,220,220,220,220,8459
|
|
20231220,094100,29468688,220,220,220,220,0
|
|
20231220,094000,29468688,220,220,220,220,40
|
|
20231220,093900,29459888,220,220,220,220,400
|
|
20231220,093800,29371888,220,220,220,220,77
|
|
20231220,093700,29354948,220,220,220,220,12
|
|
20231220,093600,29352308,220,220,220,220,12
|
|
20231220,093500,29349668,219,219,219,219,88
|
|
20231220,093400,29330396,219,219,219,219,0
|
|
20231220,093300,29330396,219,220,220,219,1326
|
|
20231220,093200,29039943,220,219,220,219,51
|
|
20231220,093100,29028773,220,219,220,219,9
|
|
20231220,093000,29026795,220,220,220,220,39
|
|
20231220,092900,29018215,220,220,220,220,3
|
|
20231220,092800,29017555,220,220,220,220,0
|
|
20231220,092700,29017555,220,220,220,220,2
|
|
20231220,092600,29017115,219,220,220,219,458
|
|
20231220,092500,28916359,220,220,220,220,19
|
|
20231220,092400,28912179,220,219,220,218,7137
|
|
20231220,092300,27349195,219,218,219,218,14
|
|
20231220,092200,27346130,219,219,219,219,3000
|
|
20231220,092100,26689130,219,218,219,217,6408
|
|
20231220,092000,25296573,219,218,219,218,4605
|
|
20231220,091900,24292646,218,218,219,218,11109
|
|
20231220,091800,21870883,218,218,218,218,0
|
|
20231220,091700,21870883,218,218,218,218,0
|
|
20231220,091600,21870883,218,216,218,216,1593
|
|
20231220,091500,21525204,217,218,218,217,251
|
|
20231220,091400,21470736,218,218,218,217,5201
|
|
20231220,091300,20341714,218,218,218,217,438
|
|
20231220,091200,20246575,218,217,218,216,3384
|
|
20231220,091100,19514730,218,218,218,217,3579
|
|
20231220,091000,18738072,219,219,219,219,3
|
|
20231220,090900,18737415,219,219,219,219,1476
|
|
20231220,090800,18414171,219,218,219,218,6209
|
|
20231220,090700,17060554,218,217,218,217,4634
|
|
20231220,090600,16054975,218,218,218,217,468
|
|
20231220,090500,15953416,218,218,218,218,8158
|
|
20231220,090400,14174972,218,218,218,218,2
|
|
20231220,090300,14174536,218,218,220,216,30586
|
|
20231220,090200,7540958,216,217,218,215,6201
|
|
20231220,090100,6206982,218,219,219,216,395
|
|
20231220,090000,6121602,216,219,219,215,28258
|