658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,195500,256131616,214,214,214,214,5052
|
|
20231221,195400,256131616,214,214,214,214,0
|
|
20231221,195300,256131616,214,214,214,214,0
|
|
20231221,195200,256131616,214,214,214,214,0
|
|
20231221,195100,256131616,214,214,214,214,0
|
|
20231221,195000,256131616,214,214,214,214,0
|
|
20231221,194900,256131616,214,214,214,214,0
|
|
20231221,194800,256131616,214,214,214,214,0
|
|
20231221,194700,256131616,214,214,214,214,0
|
|
20231221,194600,256131616,214,214,214,214,0
|
|
20231221,194500,256131616,214,214,214,214,0
|
|
20231221,194400,256131616,214,214,214,214,0
|
|
20231221,194300,256131616,214,214,214,214,0
|
|
20231221,194200,256131616,214,214,214,214,0
|
|
20231221,194100,256131616,214,214,214,214,0
|
|
20231221,194000,256131616,214,214,214,214,0
|
|
20231221,193900,256131616,214,214,214,214,0
|
|
20231221,193800,256131616,214,214,214,214,0
|
|
20231221,193700,256131616,214,214,214,214,0
|
|
20231221,193600,256131616,214,214,214,214,0
|
|
20231221,193500,256131616,214,214,214,214,0
|
|
20231221,193400,256131616,214,214,214,214,0
|
|
20231221,193300,256131616,214,214,214,214,0
|
|
20231221,193200,256131616,214,214,214,214,0
|
|
20231221,193100,256131616,214,214,214,214,0
|
|
20231221,193000,256131616,214,214,214,214,0
|
|
20231221,192900,256131616,214,214,214,214,0
|
|
20231221,192800,256131616,214,214,214,214,0
|
|
20231221,192700,256131616,214,214,214,214,0
|
|
20231221,192600,256131616,214,214,214,214,0
|
|
20231221,192500,256131616,214,214,214,214,5052
|
|
20231221,192400,256131616,214,214,214,214,0
|
|
20231221,192300,256131616,214,214,214,214,0
|
|
20231221,192200,256131616,214,214,214,214,0
|
|
20231221,192100,256131616,214,214,214,214,0
|
|
20231221,192000,256131616,214,214,214,214,0
|
|
20231221,191900,256131616,214,214,214,214,0
|
|
20231221,191800,256131616,214,214,214,214,0
|
|
20231221,191700,256131616,214,214,214,214,0
|
|
20231221,191600,256131616,214,214,214,214,0
|
|
20231221,191500,256131616,214,214,214,214,0
|
|
20231221,191400,256131616,214,214,214,214,0
|
|
20231221,191300,256131616,214,214,214,214,0
|
|
20231221,191200,256131616,214,214,214,214,0
|
|
20231221,191100,256131616,214,214,214,214,0
|
|
20231221,191000,256131616,214,214,214,214,0
|
|
20231221,190900,256131616,214,214,214,214,0
|
|
20231221,190800,256131616,214,214,214,214,0
|
|
20231221,190700,256131616,214,214,214,214,0
|
|
20231221,190600,256131616,214,214,214,214,0
|
|
20231221,190500,256131616,214,214,214,214,0
|
|
20231221,190400,256131616,214,214,214,214,0
|
|
20231221,190300,256131616,214,214,214,214,0
|
|
20231221,190200,256131616,214,214,214,214,0
|
|
20231221,190100,256131616,214,214,214,214,0
|
|
20231221,190000,256131616,214,214,214,214,0
|
|
20231221,185900,256131616,214,214,214,214,0
|
|
20231221,185800,256131616,214,214,214,214,0
|
|
20231221,185700,256131616,214,214,214,214,0
|
|
20231221,185600,256131616,214,214,214,214,0
|
|
20231221,185500,256131616,214,214,214,214,5052
|
|
20231221,185400,256131616,214,214,214,214,0
|
|
20231221,185300,256131616,214,214,214,214,0
|
|
20231221,185200,256131616,214,214,214,214,0
|
|
20231221,185100,256131616,214,214,214,214,0
|
|
20231221,185000,256131616,214,214,214,214,0
|
|
20231221,184900,256131616,214,214,214,214,0
|
|
20231221,184800,256131616,214,214,214,214,0
|
|
20231221,184700,256131616,214,214,214,214,0
|
|
20231221,184600,256131616,214,214,214,214,0
|
|
20231221,184500,256131616,214,214,214,214,0
|
|
20231221,184400,256131616,214,214,214,214,0
|
|
20231221,184300,256131616,214,214,214,214,0
|
|
20231221,184200,256131616,214,214,214,214,0
|
|
20231221,184100,256131616,214,214,214,214,0
|
|
20231221,184000,256131616,214,214,214,214,0
|
|
20231221,183900,256131616,214,214,214,214,0
|
|
20231221,183800,256131616,214,214,214,214,0
|
|
20231221,183700,256131616,214,214,214,214,0
|
|
20231221,183600,256131616,214,214,214,214,0
|
|
20231221,183500,256131616,214,214,214,214,0
|
|
20231221,183400,256131616,214,214,214,214,0
|
|
20231221,183300,256131616,214,214,214,214,0
|
|
20231221,183200,256131616,214,214,214,214,0
|
|
20231221,183100,256131616,214,214,214,214,0
|
|
20231221,183000,256131616,214,214,214,214,0
|
|
20231221,182900,256131616,214,214,214,214,0
|
|
20231221,182800,256131616,214,214,214,214,0
|
|
20231221,182700,256131616,214,214,214,214,0
|
|
20231221,182600,256131616,214,214,214,214,0
|
|
20231221,182500,256131616,214,214,214,214,5052
|
|
20231221,182400,256131616,214,214,214,214,0
|
|
20231221,182300,256131616,214,214,214,214,0
|
|
20231221,182200,256131616,214,214,214,214,0
|
|
20231221,182100,256131616,214,214,214,214,0
|
|
20231221,182000,256131616,214,214,214,214,0
|
|
20231221,181900,256131616,214,214,214,214,0
|
|
20231221,181800,256131616,214,214,214,214,0
|
|
20231221,181700,256131616,214,214,214,214,0
|
|
20231221,181600,256131616,214,214,214,214,0
|
|
20231221,181500,256131616,214,214,214,214,0
|
|
20231221,181400,256131616,214,214,214,214,0
|
|
20231221,181300,256131616,214,214,214,214,0
|
|
20231221,181200,256131616,214,214,214,214,0
|
|
20231221,181100,256131616,214,214,214,214,0
|
|
20231221,181000,256131616,214,214,214,214,0
|
|
20231221,180900,256131616,214,214,214,214,0
|
|
20231221,180800,256131616,214,214,214,214,0
|
|
20231221,180700,256131616,214,214,214,214,0
|
|
20231221,180600,256131616,214,214,214,214,0
|
|
20231221,180500,256131616,214,214,214,214,0
|
|
20231221,180400,256131616,214,214,214,214,0
|
|
20231221,180300,256131616,214,214,214,214,0
|
|
20231221,180200,256131616,214,214,214,214,0
|
|
20231221,180100,256131616,214,214,214,214,0
|
|
20231221,180000,256131616,214,214,214,214,0
|
|
20231221,175900,256131616,214,214,214,214,0
|
|
20231221,175800,256131616,214,214,214,214,0
|
|
20231221,175700,256131616,214,214,214,214,0
|
|
20231221,175600,256131616,214,214,214,214,0
|
|
20231221,175500,256131616,214,214,214,214,5052
|
|
20231221,175400,256131616,214,214,214,214,0
|
|
20231221,175300,256131616,214,214,214,214,0
|
|
20231221,175200,256131616,214,214,214,214,0
|
|
20231221,175100,256131616,214,214,214,214,0
|
|
20231221,175000,256131616,214,214,214,214,0
|
|
20231221,174900,256131616,214,214,214,214,0
|
|
20231221,174800,256131616,214,214,214,214,0
|
|
20231221,174700,256131616,214,214,214,214,0
|
|
20231221,174600,256131616,214,214,214,214,0
|
|
20231221,174500,256131616,214,214,214,214,0
|
|
20231221,174400,256131616,214,214,214,214,0
|
|
20231221,174300,256131616,214,214,214,214,0
|
|
20231221,174200,256131616,214,214,214,214,0
|
|
20231221,174100,256131616,214,214,214,214,0
|
|
20231221,174000,256131616,214,214,214,214,0
|
|
20231221,173900,256131616,214,214,214,214,0
|
|
20231221,173800,256131616,214,214,214,214,0
|
|
20231221,173700,256131616,214,214,214,214,0
|
|
20231221,173600,256131616,214,214,214,214,0
|
|
20231221,173500,256131616,214,214,214,214,0
|
|
20231221,173400,256131616,214,214,214,214,0
|
|
20231221,173300,256131616,214,214,214,214,0
|
|
20231221,173200,256131616,214,214,214,214,0
|
|
20231221,173100,256131616,214,214,214,214,0
|
|
20231221,173000,256131616,214,214,214,214,0
|
|
20231221,172900,256131616,214,214,214,214,0
|
|
20231221,172800,256131616,214,214,214,214,0
|
|
20231221,172700,256131616,214,214,214,214,0
|
|
20231221,172600,256131616,214,214,214,214,0
|
|
20231221,172500,256131616,214,214,214,214,5052
|
|
20231221,172400,256131616,214,214,214,214,0
|
|
20231221,172300,256131616,214,214,214,214,0
|
|
20231221,172200,256131616,214,214,214,214,0
|
|
20231221,172100,256131616,214,214,214,214,0
|
|
20231221,172000,256131616,214,214,214,214,0
|
|
20231221,171900,256131616,214,214,214,214,0
|
|
20231221,171800,256131616,214,214,214,214,0
|
|
20231221,171700,256131616,214,214,214,214,0
|
|
20231221,171600,256131616,214,214,214,214,0
|
|
20231221,171500,256131616,214,214,214,214,0
|
|
20231221,171400,256131616,214,214,214,214,0
|
|
20231221,171300,256131616,214,214,214,214,0
|
|
20231221,171200,256131616,214,214,214,214,0
|
|
20231221,171100,256131616,214,214,214,214,0
|
|
20231221,171000,256131616,214,214,214,214,0
|
|
20231221,170900,256131616,214,214,214,214,0
|
|
20231221,170800,256131616,214,214,214,214,0
|
|
20231221,170700,256131616,214,214,214,214,0
|
|
20231221,170600,256131616,214,214,214,214,0
|
|
20231221,170500,256131616,214,214,214,214,0
|
|
20231221,170400,256131616,214,214,214,214,0
|
|
20231221,170300,256131616,214,214,214,214,0
|
|
20231221,170200,256131616,214,214,214,214,0
|
|
20231221,170100,256131616,214,214,214,214,0
|
|
20231221,170000,256131616,214,214,214,214,0
|
|
20231221,165900,256131616,214,214,214,214,0
|
|
20231221,165800,256131616,214,214,214,214,0
|
|
20231221,165700,256131616,214,214,214,214,0
|
|
20231221,165600,256131616,214,214,214,214,0
|
|
20231221,165500,256131616,214,214,214,214,5052
|
|
20231221,165400,256131616,214,214,214,214,0
|
|
20231221,165300,256131616,214,214,214,214,0
|
|
20231221,165200,256131616,214,214,214,214,0
|
|
20231221,165100,256131616,214,214,214,214,0
|
|
20231221,165000,256131616,214,214,214,214,0
|
|
20231221,164900,256131616,214,214,214,214,0
|
|
20231221,164800,256131616,214,214,214,214,0
|
|
20231221,164700,256131616,214,214,214,214,0
|
|
20231221,164600,256131616,214,214,214,214,0
|
|
20231221,164500,256131616,214,214,214,214,0
|
|
20231221,164400,256131616,214,214,214,214,0
|
|
20231221,164300,256131616,214,214,214,214,0
|
|
20231221,164200,256131616,214,214,214,214,0
|
|
20231221,164100,256131616,214,214,214,214,0
|
|
20231221,164000,256131616,214,214,214,214,0
|
|
20231221,163900,256131616,214,214,214,214,0
|
|
20231221,163800,256131616,214,214,214,214,0
|
|
20231221,163700,256131616,214,214,214,214,0
|
|
20231221,163600,256131616,214,214,214,214,0
|
|
20231221,163500,256131616,214,214,214,214,0
|
|
20231221,163400,256131616,214,214,214,214,0
|
|
20231221,163300,256131616,214,214,214,214,0
|
|
20231221,163200,256131616,214,214,214,214,0
|
|
20231221,163100,256131616,214,214,214,214,0
|
|
20231221,163000,256131616,214,214,214,214,0
|
|
20231221,162900,256131616,214,214,214,214,0
|
|
20231221,162800,256131616,214,214,214,214,0
|
|
20231221,162700,256131616,214,214,214,214,0
|
|
20231221,162600,256131616,214,214,214,214,0
|
|
20231221,162500,256131616,214,214,214,214,5052
|
|
20231221,162400,256131616,214,214,214,214,0
|
|
20231221,162300,256131616,214,214,214,214,0
|
|
20231221,162200,256131616,214,214,214,214,0
|
|
20231221,162100,256131616,214,214,214,214,0
|
|
20231221,162000,256131616,214,214,214,214,0
|
|
20231221,161900,256131616,214,214,214,214,0
|
|
20231221,161800,256131616,214,214,214,214,0
|
|
20231221,161700,256131616,214,214,214,214,0
|
|
20231221,161600,256131616,214,214,214,214,0
|
|
20231221,161500,256131616,214,214,214,214,0
|
|
20231221,161400,256131616,214,214,214,214,0
|
|
20231221,161300,256131616,214,214,214,214,0
|
|
20231221,161200,256131616,214,214,214,214,0
|
|
20231221,161100,256131616,214,214,214,214,0
|
|
20231221,161000,256131616,214,214,214,214,0
|
|
20231221,160900,256131616,214,214,214,214,0
|
|
20231221,160800,256131616,214,214,214,214,0
|
|
20231221,160700,256131616,214,214,214,214,0
|
|
20231221,160600,256131616,214,214,214,214,0
|
|
20231221,160500,256131616,214,214,214,214,0
|
|
20231221,160400,256131616,214,214,214,214,0
|
|
20231221,160300,256131616,214,214,214,214,0
|
|
20231221,160200,256131616,214,214,214,214,0
|
|
20231221,160100,256131616,214,214,214,214,0
|
|
20231221,160000,256131616,214,214,214,214,0
|
|
20231221,155900,256131616,214,214,214,214,0
|
|
20231221,155800,256131616,214,214,214,214,0
|
|
20231221,155700,256131616,214,214,214,214,0
|
|
20231221,155600,256131616,214,214,214,214,0
|
|
20231221,155500,256131616,214,214,214,214,5052
|
|
20231221,155400,256131616,214,214,214,214,0
|
|
20231221,155300,256131616,214,214,214,214,0
|
|
20231221,155200,256131616,214,214,214,214,0
|
|
20231221,155100,256131616,214,214,214,214,0
|
|
20231221,155000,256131616,214,214,214,214,0
|
|
20231221,154900,256131616,214,214,214,214,0
|
|
20231221,154800,256131616,214,214,214,214,0
|
|
20231221,154700,256131616,214,214,214,214,0
|
|
20231221,154600,256131616,214,214,214,214,0
|
|
20231221,154500,256131616,214,214,214,214,0
|
|
20231221,154400,256131616,214,214,214,214,0
|
|
20231221,154300,256131616,214,214,214,214,0
|
|
20231221,154200,256131616,214,214,214,214,0
|
|
20231221,154100,256131616,214,214,214,214,0
|
|
20231221,154000,256131616,214,214,214,214,0
|
|
20231221,153900,256131616,214,214,214,214,0
|
|
20231221,153800,256131616,214,214,214,214,0
|
|
20231221,153700,256131616,214,214,214,214,0
|
|
20231221,153600,256131616,214,214,214,214,0
|
|
20231221,153500,256131616,214,214,214,214,0
|
|
20231221,153400,256131616,214,214,214,214,0
|
|
20231221,153300,256131616,214,214,214,214,0
|
|
20231221,153200,256131616,214,214,214,214,0
|
|
20231221,153100,256131616,214,214,214,214,0
|
|
20231221,153000,256131616,214,214,214,214,5052
|
|
20231221,152900,255050488,215,215,215,215,0
|
|
20231221,152800,255050488,215,215,215,215,0
|
|
20231221,152700,255050488,215,215,215,215,0
|
|
20231221,152600,255050488,215,215,215,215,0
|
|
20231221,152500,255050488,215,215,215,215,0
|
|
20231221,152400,255050488,215,215,215,215,0
|
|
20231221,152300,255050488,215,215,215,215,0
|
|
20231221,152200,255050488,215,215,215,215,0
|
|
20231221,152100,255050488,215,215,215,215,0
|
|
20231221,152000,255050488,215,215,215,215,0
|
|
20231221,151900,255050488,215,215,215,214,9009
|
|
20231221,151800,253122553,215,215,215,215,0
|
|
20231221,151700,253122553,215,214,215,214,165
|
|
20231221,151600,253087242,215,215,215,215,364
|
|
20231221,151500,253008982,215,215,215,215,51
|
|
20231221,151400,252998017,215,215,215,215,11
|
|
20231221,151300,252995652,215,215,215,215,14319
|
|
20231221,151200,249917067,215,215,215,215,1
|
|
20231221,151100,249916852,214,214,214,214,15687
|
|
20231221,151000,246559834,215,214,215,214,2001
|
|
20231221,150900,246131619,215,215,215,215,3682
|
|
20231221,150800,245339989,216,216,216,216,1
|
|
20231221,150700,245339773,216,216,216,216,509
|
|
20231221,150600,245229829,217,217,217,217,0
|
|
20231221,150500,245229829,217,217,217,217,0
|
|
20231221,150400,245229829,217,217,217,217,35
|
|
20231221,150300,245222234,217,217,217,217,0
|
|
20231221,150200,245222234,217,217,217,217,1
|
|
20231221,150100,245222017,217,217,217,217,0
|
|
20231221,150000,245222017,217,217,217,217,2
|
|
20231221,145900,245221583,217,217,217,217,0
|
|
20231221,145800,245221583,217,217,217,217,0
|
|
20231221,145700,245221583,217,217,217,217,0
|
|
20231221,145600,245221583,217,217,217,217,0
|
|
20231221,145500,245221583,217,217,217,217,0
|
|
20231221,145400,245221583,217,217,217,217,23
|
|
20231221,145300,245216592,217,217,217,217,62
|
|
20231221,145200,245203138,217,217,217,217,0
|
|
20231221,145100,245203138,217,217,217,217,0
|
|
20231221,145000,245203138,217,216,217,216,5103
|
|
20231221,144900,244100787,216,216,216,216,400
|
|
20231221,144800,244014387,216,216,216,216,5
|
|
20231221,144700,244013307,216,216,216,216,0
|
|
20231221,144600,244013307,216,216,216,216,0
|
|
20231221,144500,244013307,216,216,216,216,0
|
|
20231221,144400,244013307,216,216,216,216,0
|
|
20231221,144300,244013307,216,216,216,216,0
|
|
20231221,144200,244013307,216,216,216,216,0
|
|
20231221,144100,244013307,216,216,216,216,0
|
|
20231221,144000,244013307,216,215,216,215,412
|
|
20231221,143900,243924501,215,214,215,214,26
|
|
20231221,143800,243918917,214,214,214,214,5114
|
|
20231221,143700,242824521,214,214,214,214,0
|
|
20231221,143600,242824521,214,214,214,214,2550
|
|
20231221,143500,242278821,215,215,215,215,0
|
|
20231221,143400,242278821,215,215,215,215,0
|
|
20231221,143300,242278821,215,215,215,215,100
|
|
20231221,143200,242257321,215,215,215,215,2
|
|
20231221,143100,242256891,216,216,216,216,1
|
|
20231221,143000,242256675,216,216,216,216,3763
|
|
20231221,142900,241443867,215,215,215,215,738
|
|
20231221,142800,241285197,215,215,215,215,0
|
|
20231221,142700,241285197,215,215,215,215,0
|
|
20231221,142600,241285197,215,215,215,215,0
|
|
20231221,142500,241285197,215,215,215,215,0
|
|
20231221,142400,241285197,215,215,215,215,0
|
|
20231221,142300,241285197,215,215,215,215,0
|
|
20231221,142200,241285197,215,215,215,215,0
|
|
20231221,142100,241285197,215,215,215,215,0
|
|
20231221,142000,241285197,215,215,215,214,4565
|
|
20231221,141900,240303764,216,216,216,216,0
|
|
20231221,141800,240303764,216,216,216,216,0
|
|
20231221,141700,240303764,216,216,216,216,0
|
|
20231221,141600,240303764,216,216,216,216,0
|
|
20231221,141500,240303764,216,216,216,216,0
|
|
20231221,141400,240303764,216,216,216,216,9
|
|
20231221,141300,240301820,216,216,216,216,2001
|
|
20231221,141200,239869604,216,216,216,216,0
|
|
20231221,141100,239869604,216,216,216,216,0
|
|
20231221,141000,239869604,216,216,216,216,248
|
|
20231221,140900,239816036,215,215,215,215,0
|
|
20231221,140800,239816036,215,215,215,215,500
|
|
20231221,140700,239708536,215,215,215,215,0
|
|
20231221,140600,239708536,215,215,215,215,628
|
|
20231221,140500,239573516,215,215,215,215,1
|
|
20231221,140400,239573301,214,214,214,214,32
|
|
20231221,140300,239566453,215,215,215,215,0
|
|
20231221,140200,239566453,215,215,215,215,0
|
|
20231221,140100,239566453,215,215,215,215,30728
|
|
20231221,140000,232959933,215,215,215,215,55
|
|
20231221,135900,232948108,215,215,215,215,0
|
|
20231221,135800,232948108,215,215,215,215,0
|
|
20231221,135700,232948108,215,214,215,214,5009
|
|
20231221,135600,231876177,215,215,215,215,0
|
|
20231221,135500,231876177,215,215,215,215,0
|
|
20231221,135400,231876177,215,215,215,215,0
|
|
20231221,135300,231876177,215,215,215,215,22
|
|
20231221,135200,231871447,215,215,215,215,151
|
|
20231221,135100,231838982,215,215,215,215,26
|
|
20231221,135000,231833392,215,215,215,215,0
|
|
20231221,134900,231833392,215,215,215,215,500
|
|
20231221,134800,231725892,215,214,215,214,204
|
|
20231221,134700,231682232,214,214,214,214,0
|
|
20231221,134600,231682232,214,214,214,214,4
|
|
20231221,134500,231681376,215,215,215,215,0
|
|
20231221,134400,231681376,215,215,215,215,0
|
|
20231221,134300,231681376,215,215,215,215,95
|
|
20231221,134200,231660951,214,215,215,214,6
|
|
20231221,134100,231659663,215,215,215,215,51
|
|
20231221,134000,231648698,215,215,215,215,0
|
|
20231221,133900,231648698,215,215,215,215,150
|
|
20231221,133800,231616448,215,215,215,215,0
|
|
20231221,133700,231616448,215,215,215,215,158
|
|
20231221,133600,231582478,215,216,216,215,1075
|
|
20231221,133500,231351121,215,215,215,215,0
|
|
20231221,133400,231351121,215,215,215,215,204
|
|
20231221,133300,231307261,215,215,215,215,0
|
|
20231221,133200,231307261,215,215,215,215,0
|
|
20231221,133100,231307261,215,215,215,215,0
|
|
20231221,133000,231307261,215,215,215,215,1
|
|
20231221,132900,231307046,215,215,215,215,0
|
|
20231221,132800,231307046,215,215,215,215,0
|
|
20231221,132700,231307046,215,215,215,215,0
|
|
20231221,132600,231307046,215,215,215,215,0
|
|
20231221,132500,231307046,215,215,215,215,31773
|
|
20231221,132400,224475851,216,216,216,216,0
|
|
20231221,132300,224475851,216,216,216,216,175
|
|
20231221,132200,224438051,216,216,216,216,2
|
|
20231221,132100,224437619,216,216,216,216,2
|
|
20231221,132000,224437187,216,215,216,215,5
|
|
20231221,131900,224436111,216,216,216,216,57
|
|
20231221,131800,224423799,215,215,215,215,50
|
|
20231221,131700,224413049,216,216,216,216,0
|
|
20231221,131600,224413049,216,216,216,216,0
|
|
20231221,131500,224413049,216,216,216,216,14
|
|
20231221,131400,224410025,216,216,216,216,0
|
|
20231221,131300,224410025,216,216,216,216,0
|
|
20231221,131200,224410025,216,216,216,216,1
|
|
20231221,131100,224409809,215,215,215,215,0
|
|
20231221,131000,224409809,215,215,215,215,2
|
|
20231221,130900,224409379,216,216,216,216,0
|
|
20231221,130800,224409379,216,215,216,215,2379
|
|
20231221,130700,223897878,215,215,215,215,2500
|
|
20231221,130600,223360378,216,216,216,216,24
|
|
20231221,130500,223355194,216,216,216,216,2315
|
|
20231221,130400,222855154,216,216,216,216,4
|
|
20231221,130300,222854290,216,216,216,216,1887
|
|
20231221,130200,222446698,216,216,216,216,2
|
|
20231221,130100,222446266,216,215,216,215,30618
|
|
20231221,130000,215863068,215,215,215,215,10
|
|
20231221,125900,215860918,215,215,215,215,200
|
|
20231221,125800,215817918,215,215,215,215,9010
|
|
20231221,125700,213880768,215,215,215,215,101
|
|
20231221,125600,213859053,215,215,215,215,5448
|
|
20231221,125500,212687733,214,214,214,214,0
|
|
20231221,125400,212687733,214,214,214,214,0
|
|
20231221,125300,212687733,214,214,214,214,0
|
|
20231221,125200,212687733,214,214,214,214,0
|
|
20231221,125100,212687733,214,214,214,214,0
|
|
20231221,125000,212687733,214,215,215,214,332
|
|
20231221,124900,212616684,214,214,214,214,32782
|
|
20231221,124800,205601336,214,214,214,214,100
|
|
20231221,124700,205579936,214,214,214,214,0
|
|
20231221,124600,205579936,214,214,214,213,1177
|
|
20231221,124500,205329060,213,213,213,213,1980
|
|
20231221,124400,204907320,213,213,213,213,0
|
|
20231221,124300,204907320,213,213,213,213,0
|
|
20231221,124200,204907320,213,213,213,213,127
|
|
20231221,124100,204880269,213,213,213,213,0
|
|
20231221,124000,204880269,213,214,214,213,48
|
|
20231221,123900,204870044,213,213,213,213,1
|
|
20231221,123800,204869831,214,214,214,214,20
|
|
20231221,123700,204865551,214,213,214,212,1993
|
|
20231221,123600,204441053,213,213,213,212,9220
|
|
20231221,123500,202483188,213,213,213,213,5528
|
|
20231221,123400,201305724,213,212,213,212,2053
|
|
20231221,123300,200870387,212,213,213,212,7631
|
|
20231221,123200,199252115,213,212,213,212,4901
|
|
20231221,123100,198211422,212,212,212,212,7075
|
|
20231221,123000,196711522,210,215,215,210,382139
|
|
20231221,122900,116089415,216,216,216,216,0
|
|
20231221,122800,116089415,216,216,216,216,0
|
|
20231221,122700,116089415,216,216,216,216,1
|
|
20231221,122600,116089199,215,215,215,215,50
|
|
20231221,122500,116078449,215,215,215,215,3000
|
|
20231221,122400,115433449,215,216,216,215,2128
|
|
20231221,122300,114975801,215,213,215,213,21384
|
|
20231221,122200,110380599,213,215,215,213,110000
|
|
20231221,122100,86880819,217,216,217,216,12284
|
|
20231221,122000,84215242,216,216,217,216,2655
|
|
20231221,121900,83641746,215,217,217,214,139500
|
|
20231221,121800,53582347,218,218,218,218,3000
|
|
20231221,121700,52928347,218,218,218,218,48
|
|
20231221,121600,52917883,218,218,218,218,0
|
|
20231221,121500,52917883,218,218,218,218,5
|
|
20231221,121400,52916793,218,218,218,218,56
|
|
20231221,121300,52904585,218,218,218,218,590
|
|
20231221,121200,52775965,218,218,218,218,32
|
|
20231221,121100,52768989,218,218,218,218,278
|
|
20231221,121000,52708385,218,218,218,218,92
|
|
20231221,120900,52688329,218,218,218,218,4000
|
|
20231221,120800,51816329,218,218,218,218,2
|
|
20231221,120700,51815893,218,218,218,218,0
|
|
20231221,120600,51815893,218,218,218,218,0
|
|
20231221,120500,51815893,218,218,218,218,0
|
|
20231221,120400,51815893,218,218,218,218,18
|
|
20231221,120300,51811969,218,218,218,218,0
|
|
20231221,120200,51811969,218,218,218,218,0
|
|
20231221,120100,51811969,218,217,218,217,3
|
|
20231221,120000,51811317,218,218,218,218,0
|
|
20231221,115900,51811317,218,218,218,218,0
|
|
20231221,115800,51811317,218,218,218,218,1000
|
|
20231221,115700,51593317,218,218,218,218,0
|
|
20231221,115600,51593317,218,218,218,218,0
|
|
20231221,115500,51593317,218,218,218,218,0
|
|
20231221,115400,51593317,218,218,218,218,0
|
|
20231221,115300,51593317,218,218,218,218,0
|
|
20231221,115200,51593317,218,218,218,218,0
|
|
20231221,115100,51593317,218,218,218,218,0
|
|
20231221,115000,51593317,218,218,218,218,0
|
|
20231221,114900,51593317,218,218,218,218,50
|
|
20231221,114800,51582417,218,218,218,218,0
|
|
20231221,114700,51582417,218,219,219,218,1034
|
|
20231221,114600,51356971,219,219,219,219,0
|
|
20231221,114500,51356971,219,219,219,219,18
|
|
20231221,114400,51353029,220,219,220,219,4167
|
|
20231221,114300,50440455,219,219,219,219,8874
|
|
20231221,114200,48497049,218,217,218,217,6988
|
|
20231221,114100,46976403,217,217,217,217,7
|
|
20231221,114000,46974884,217,217,217,217,0
|
|
20231221,113900,46974884,217,217,217,217,0
|
|
20231221,113800,46974884,217,217,217,217,0
|
|
20231221,113700,46974884,217,217,217,217,5
|
|
20231221,113600,46973799,217,217,217,217,0
|
|
20231221,113500,46973799,217,217,217,217,1800
|
|
20231221,113400,46583199,217,216,217,216,12
|
|
20231221,113300,46580606,217,217,217,217,0
|
|
20231221,113200,46580606,217,217,217,217,47
|
|
20231221,113100,46570407,217,217,217,217,0
|
|
20231221,113000,46570407,217,217,217,217,22
|
|
20231221,112900,46565633,217,217,217,217,0
|
|
20231221,112800,46565633,217,217,217,217,10
|
|
20231221,112700,46563463,216,216,216,216,6981
|
|
20231221,112600,45055567,216,216,216,216,0
|
|
20231221,112500,45055567,216,216,216,216,6
|
|
20231221,112400,45054271,216,216,216,216,0
|
|
20231221,112300,45054271,216,216,216,216,0
|
|
20231221,112200,45054271,216,216,216,216,0
|
|
20231221,112100,45054271,216,216,216,216,0
|
|
20231221,112000,45054271,216,216,216,216,0
|
|
20231221,111900,45054271,216,216,216,216,19
|
|
20231221,111800,45050167,216,216,216,216,0
|
|
20231221,111700,45050167,216,216,216,216,0
|
|
20231221,111600,45050167,216,216,216,216,0
|
|
20231221,111500,45050167,216,215,216,215,9006
|
|
20231221,111400,43113876,216,216,216,216,0
|
|
20231221,111300,43113876,216,215,216,215,1002
|
|
20231221,111200,42897445,215,215,215,215,0
|
|
20231221,111100,42897445,215,215,215,215,541
|
|
20231221,111000,42781130,216,216,216,216,0
|
|
20231221,110900,42781130,216,216,216,216,0
|
|
20231221,110800,42781130,216,216,216,216,0
|
|
20231221,110700,42781130,216,216,216,216,1
|
|
20231221,110600,42780914,216,216,216,215,23
|
|
20231221,110500,42775948,216,216,216,216,0
|
|
20231221,110400,42775948,216,216,216,216,952
|
|
20231221,110300,42570316,216,216,216,216,28
|
|
20231221,110200,42564268,215,215,215,215,0
|
|
20231221,110100,42564268,215,215,215,215,4133
|
|
20231221,110000,41675673,216,216,216,216,6
|
|
20231221,105900,41674377,216,216,216,216,194
|
|
20231221,105800,41632473,215,215,215,215,4510
|
|
20231221,105700,40662823,215,215,215,215,3000
|
|
20231221,105600,40017823,216,216,216,216,0
|
|
20231221,105500,40017823,216,216,216,216,0
|
|
20231221,105400,40017823,216,216,216,216,1
|
|
20231221,105300,40017607,216,216,216,216,0
|
|
20231221,105200,40017607,216,216,216,216,0
|
|
20231221,105100,40017607,216,216,216,216,2318
|
|
20231221,105000,39516919,216,216,216,216,2851
|
|
20231221,104900,38901103,216,215,216,215,38345
|
|
20231221,104800,30656630,216,216,216,216,0
|
|
20231221,104700,30656630,216,216,216,216,1
|
|
20231221,104600,30656414,215,215,215,215,1
|
|
20231221,104500,30656199,216,216,216,216,332
|
|
20231221,104400,30584487,216,215,216,215,8752
|
|
20231221,104300,28702785,216,216,216,216,0
|
|
20231221,104200,28702785,216,216,216,216,0
|
|
20231221,104100,28702785,216,216,216,216,652
|
|
20231221,104000,28561953,216,215,216,215,38
|
|
20231221,103900,28553755,215,215,215,215,0
|
|
20231221,103800,28553755,215,215,215,215,284
|
|
20231221,103700,28492695,216,216,216,216,1
|
|
20231221,103600,28492479,215,215,215,215,10287
|
|
20231221,103500,26280774,215,215,215,215,0
|
|
20231221,103400,26280774,215,215,215,215,5000
|
|
20231221,103300,25205774,215,215,215,215,5091
|
|
20231221,103200,24111209,216,216,216,216,0
|
|
20231221,103100,24111209,216,216,216,216,1
|
|
20231221,103000,24110993,215,215,215,215,0
|
|
20231221,102900,24110993,215,215,215,215,571
|
|
20231221,102800,23988228,216,216,216,216,0
|
|
20231221,102700,23988228,216,216,216,216,18
|
|
20231221,102600,23984340,215,215,216,215,28322
|
|
20231221,102500,17895108,216,216,216,216,1806
|
|
20231221,102400,17505012,216,216,216,216,577
|
|
20231221,102300,17380380,216,216,216,216,41
|
|
20231221,102200,17371524,216,216,217,215,10003
|
|
20231221,102100,15220473,217,217,217,217,1
|
|
20231221,102000,15220256,216,216,216,216,0
|
|
20231221,101900,15220256,216,216,216,216,48
|
|
20231221,101800,15209888,216,216,216,216,500
|
|
20231221,101700,15101888,217,217,217,217,0
|
|
20231221,101600,15101888,217,217,217,217,31
|
|
20231221,101500,15095161,217,216,217,216,28158
|
|
20231221,101400,9013017,216,217,217,216,45
|
|
20231221,101300,9003253,217,217,217,217,110
|
|
20231221,101200,8979383,217,217,217,217,0
|
|
20231221,101100,8979383,217,217,217,217,2
|
|
20231221,101000,8978949,216,217,217,216,600
|
|
20231221,100900,8849249,217,217,217,217,0
|
|
20231221,100800,8849249,217,217,217,217,7
|
|
20231221,100700,8847730,217,217,217,217,0
|
|
20231221,100600,8847730,217,217,217,217,16
|
|
20231221,100500,8844258,217,217,217,217,0
|
|
20231221,100400,8844258,217,217,217,217,25
|
|
20231221,100300,8838833,217,217,217,217,21
|
|
20231221,100200,8834276,217,217,217,217,36
|
|
20231221,100100,8826464,216,216,216,216,1606
|
|
20231221,100000,8479568,217,217,217,217,2
|
|
20231221,095900,8479134,217,217,217,217,1
|
|
20231221,095800,8478917,217,217,217,216,65
|
|
20231221,095700,8464856,217,217,217,217,4509
|
|
20231221,095600,7486403,217,217,217,217,0
|
|
20231221,095500,7486403,217,217,217,217,1
|
|
20231221,095400,7486186,218,218,218,218,10
|
|
20231221,095300,7484006,218,218,218,218,1755
|
|
20231221,095200,7101416,218,218,218,218,14
|
|
20231221,095100,7098364,218,218,218,218,0
|
|
20231221,095000,7098364,218,218,218,218,1
|
|
20231221,094900,7098146,218,218,218,218,15
|
|
20231221,094800,7094876,218,218,218,218,0
|
|
20231221,094700,7094876,218,218,218,218,0
|
|
20231221,094600,7094876,218,218,218,218,0
|
|
20231221,094500,7094876,218,218,218,218,0
|
|
20231221,094400,7094876,218,218,218,218,1
|
|
20231221,094300,7094658,217,217,217,217,8
|
|
20231221,094200,7092922,218,217,218,217,11
|
|
20231221,094100,7090534,218,218,218,216,7620
|
|
20231221,094000,5435987,218,218,218,218,0
|
|
20231221,093900,5435987,218,218,218,218,1
|
|
20231221,093800,5435769,218,218,218,218,87
|
|
20231221,093700,5416803,218,218,218,218,7
|
|
20231221,093600,5415277,218,218,218,218,0
|
|
20231221,093500,5415277,218,218,218,218,0
|
|
20231221,093400,5415277,218,217,218,217,2
|
|
20231221,093300,5414842,218,218,218,218,674
|
|
20231221,093200,5267910,217,217,217,217,941
|
|
20231221,093100,5063713,217,217,217,217,50
|
|
20231221,093000,5052863,217,217,217,217,3
|
|
20231221,092900,5052212,216,217,217,216,120
|
|
20231221,092800,5026288,218,218,218,218,0
|
|
20231221,092700,5026288,218,218,218,218,26
|
|
20231221,092600,5020620,217,219,219,217,9148
|
|
20231221,092500,3035473,219,219,219,219,77
|
|
20231221,092400,3018610,219,219,219,219,66
|
|
20231221,092300,3004156,219,219,219,218,530
|
|
20231221,092200,2888586,219,219,219,219,10
|
|
20231221,092100,2886396,218,219,219,218,703
|
|
20231221,092000,2732939,219,219,219,219,274
|
|
20231221,091900,2672933,219,218,219,218,277
|
|
20231221,091800,2612271,219,218,219,218,241
|
|
20231221,091700,2559546,219,219,219,218,51
|
|
20231221,091600,2548378,219,219,219,217,11
|
|
20231221,091500,2545975,218,219,219,218,59
|
|
20231221,091400,2533099,218,219,219,218,3
|
|
20231221,091300,2532444,218,218,218,218,5
|
|
20231221,091200,2531354,218,218,219,218,6
|
|
20231221,091100,2530044,219,218,219,218,8
|
|
20231221,091000,2528299,219,218,219,218,4589
|
|
20231221,090900,1527895,218,218,218,218,0
|
|
20231221,090800,1527895,218,218,218,218,100
|
|
20231221,090700,1506095,218,218,218,218,12
|
|
20231221,090600,1503479,218,217,218,217,815
|
|
20231221,090500,1326583,218,218,218,218,13
|
|
20231221,090400,1323749,217,217,217,217,1717
|
|
20231221,090300,951160,217,219,219,217,2161
|
|
20231221,090200,480048,218,218,218,218,308
|
|
20231221,090100,412904,220,219,220,219,6
|
|
20231221,090000,411586,220,218,220,218,1888
|