657 lines
29 KiB
CSV
657 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,195400,216309057,192,192,192,192,36111
|
|
20231226,195300,216309057,192,192,192,192,0
|
|
20231226,195200,216309057,192,192,192,192,0
|
|
20231226,195100,216309057,192,192,192,192,0
|
|
20231226,195000,216309057,192,192,192,192,0
|
|
20231226,194900,216309057,192,192,192,192,0
|
|
20231226,194800,216309057,192,192,192,192,0
|
|
20231226,194700,216309057,192,192,192,192,0
|
|
20231226,194600,216309057,192,192,192,192,0
|
|
20231226,194500,216309057,192,192,192,192,0
|
|
20231226,194400,216309057,192,192,192,192,0
|
|
20231226,194300,216309057,192,192,192,192,0
|
|
20231226,194200,216309057,192,192,192,192,0
|
|
20231226,194100,216309057,192,192,192,192,0
|
|
20231226,194000,216309057,192,192,192,192,0
|
|
20231226,193900,216309057,192,192,192,192,0
|
|
20231226,193800,216309057,192,192,192,192,0
|
|
20231226,193700,216309057,192,192,192,192,0
|
|
20231226,193600,216309057,192,192,192,192,0
|
|
20231226,193500,216309057,192,192,192,192,0
|
|
20231226,193400,216309057,192,192,192,192,0
|
|
20231226,193300,216309057,192,192,192,192,0
|
|
20231226,193200,216309057,192,192,192,192,0
|
|
20231226,193100,216309057,192,192,192,192,0
|
|
20231226,193000,216309057,192,192,192,192,0
|
|
20231226,192900,216309057,192,192,192,192,0
|
|
20231226,192800,216309057,192,192,192,192,0
|
|
20231226,192700,216309057,192,192,192,192,0
|
|
20231226,192600,216309057,192,192,192,192,0
|
|
20231226,192500,216309057,192,192,192,192,0
|
|
20231226,192400,216309057,192,192,192,192,36111
|
|
20231226,192300,216309057,192,192,192,192,0
|
|
20231226,192200,216309057,192,192,192,192,0
|
|
20231226,192100,216309057,192,192,192,192,0
|
|
20231226,192000,216309057,192,192,192,192,0
|
|
20231226,191900,216309057,192,192,192,192,0
|
|
20231226,191800,216309057,192,192,192,192,0
|
|
20231226,191700,216309057,192,192,192,192,0
|
|
20231226,191600,216309057,192,192,192,192,0
|
|
20231226,191500,216309057,192,192,192,192,0
|
|
20231226,191400,216309057,192,192,192,192,0
|
|
20231226,191300,216309057,192,192,192,192,0
|
|
20231226,191200,216309057,192,192,192,192,0
|
|
20231226,191100,216309057,192,192,192,192,0
|
|
20231226,191000,216309057,192,192,192,192,0
|
|
20231226,190900,216309057,192,192,192,192,0
|
|
20231226,190800,216309057,192,192,192,192,0
|
|
20231226,190700,216309057,192,192,192,192,0
|
|
20231226,190600,216309057,192,192,192,192,0
|
|
20231226,190500,216309057,192,192,192,192,0
|
|
20231226,190400,216309057,192,192,192,192,0
|
|
20231226,190300,216309057,192,192,192,192,0
|
|
20231226,190200,216309057,192,192,192,192,0
|
|
20231226,190100,216309057,192,192,192,192,0
|
|
20231226,190000,216309057,192,192,192,192,0
|
|
20231226,185900,216309057,192,192,192,192,0
|
|
20231226,185800,216309057,192,192,192,192,0
|
|
20231226,185700,216309057,192,192,192,192,0
|
|
20231226,185600,216309057,192,192,192,192,0
|
|
20231226,185500,216309057,192,192,192,192,0
|
|
20231226,185400,216309057,192,192,192,192,36111
|
|
20231226,185300,216309057,192,192,192,192,0
|
|
20231226,185200,216309057,192,192,192,192,0
|
|
20231226,185100,216309057,192,192,192,192,0
|
|
20231226,185000,216309057,192,192,192,192,0
|
|
20231226,184900,216309057,192,192,192,192,0
|
|
20231226,184800,216309057,192,192,192,192,0
|
|
20231226,184700,216309057,192,192,192,192,0
|
|
20231226,184600,216309057,192,192,192,192,0
|
|
20231226,184500,216309057,192,192,192,192,0
|
|
20231226,184400,216309057,192,192,192,192,0
|
|
20231226,184300,216309057,192,192,192,192,0
|
|
20231226,184200,216309057,192,192,192,192,0
|
|
20231226,184100,216309057,192,192,192,192,0
|
|
20231226,184000,216309057,192,192,192,192,0
|
|
20231226,183900,216309057,192,192,192,192,0
|
|
20231226,183800,216309057,192,192,192,192,0
|
|
20231226,183700,216309057,192,192,192,192,0
|
|
20231226,183600,216309057,192,192,192,192,0
|
|
20231226,183500,216309057,192,192,192,192,0
|
|
20231226,183400,216309057,192,192,192,192,0
|
|
20231226,183300,216309057,192,192,192,192,0
|
|
20231226,183200,216309057,192,192,192,192,0
|
|
20231226,183100,216309057,192,192,192,192,0
|
|
20231226,183000,216309057,192,192,192,192,0
|
|
20231226,182900,216309057,192,192,192,192,0
|
|
20231226,182800,216309057,192,192,192,192,0
|
|
20231226,182700,216309057,192,192,192,192,0
|
|
20231226,182600,216309057,192,192,192,192,0
|
|
20231226,182500,216309057,192,192,192,192,0
|
|
20231226,182400,216309057,192,192,192,192,36111
|
|
20231226,182300,216309057,192,192,192,192,0
|
|
20231226,182200,216309057,192,192,192,192,0
|
|
20231226,182100,216309057,192,192,192,192,0
|
|
20231226,182000,216309057,192,192,192,192,0
|
|
20231226,181900,216309057,192,192,192,192,0
|
|
20231226,181800,216309057,192,192,192,192,0
|
|
20231226,181700,216309057,192,192,192,192,0
|
|
20231226,181600,216309057,192,192,192,192,0
|
|
20231226,181500,216309057,192,192,192,192,0
|
|
20231226,181400,216309057,192,192,192,192,0
|
|
20231226,181300,216309057,192,192,192,192,0
|
|
20231226,181200,216309057,192,192,192,192,0
|
|
20231226,181100,216309057,192,192,192,192,0
|
|
20231226,181000,216309057,192,192,192,192,0
|
|
20231226,180900,216309057,192,192,192,192,0
|
|
20231226,180800,216309057,192,192,192,192,0
|
|
20231226,180700,216309057,192,192,192,192,0
|
|
20231226,180600,216309057,192,192,192,192,0
|
|
20231226,180500,216309057,192,192,192,192,0
|
|
20231226,180400,216309057,192,192,192,192,0
|
|
20231226,180300,216309057,192,192,192,192,0
|
|
20231226,180200,216309057,192,192,192,192,0
|
|
20231226,180100,216309057,192,192,192,192,0
|
|
20231226,180000,216309057,192,192,192,192,0
|
|
20231226,175900,216309057,192,192,192,192,0
|
|
20231226,175800,216309057,192,192,192,192,0
|
|
20231226,175700,216309057,192,192,192,192,0
|
|
20231226,175600,216309057,192,192,192,192,0
|
|
20231226,175500,216309057,192,192,192,192,0
|
|
20231226,175400,216309057,192,192,192,192,36111
|
|
20231226,175300,216309057,192,192,192,192,0
|
|
20231226,175200,216309057,192,192,192,192,0
|
|
20231226,175100,216309057,192,192,192,192,0
|
|
20231226,175000,216309057,192,192,192,192,0
|
|
20231226,174900,216309057,192,192,192,192,0
|
|
20231226,174800,216309057,192,192,192,192,0
|
|
20231226,174700,216309057,192,192,192,192,0
|
|
20231226,174600,216309057,192,192,192,192,0
|
|
20231226,174500,216309057,192,192,192,192,0
|
|
20231226,174400,216309057,192,192,192,192,0
|
|
20231226,174300,216309057,192,192,192,192,0
|
|
20231226,174200,216309057,192,192,192,192,0
|
|
20231226,174100,216309057,192,192,192,192,0
|
|
20231226,174000,216309057,192,192,192,192,0
|
|
20231226,173900,216309057,192,192,192,192,0
|
|
20231226,173800,216309057,192,192,192,192,0
|
|
20231226,173700,216309057,192,192,192,192,0
|
|
20231226,173600,216309057,192,192,192,192,0
|
|
20231226,173500,216309057,192,192,192,192,0
|
|
20231226,173400,216309057,192,192,192,192,0
|
|
20231226,173300,216309057,192,192,192,192,0
|
|
20231226,173200,216309057,192,192,192,192,0
|
|
20231226,173100,216309057,192,192,192,192,0
|
|
20231226,173000,216309057,192,192,192,192,0
|
|
20231226,172900,216309057,192,192,192,192,0
|
|
20231226,172800,216309057,192,192,192,192,0
|
|
20231226,172700,216309057,192,192,192,192,0
|
|
20231226,172600,216309057,192,192,192,192,0
|
|
20231226,172500,216309057,192,192,192,192,0
|
|
20231226,172400,216309057,192,192,192,192,36111
|
|
20231226,172300,216309057,192,192,192,192,0
|
|
20231226,172200,216309057,192,192,192,192,0
|
|
20231226,172100,216309057,192,192,192,192,0
|
|
20231226,172000,216309057,192,192,192,192,0
|
|
20231226,171900,216309057,192,192,192,192,0
|
|
20231226,171800,216309057,192,192,192,192,0
|
|
20231226,171700,216309057,192,192,192,192,0
|
|
20231226,171600,216309057,192,192,192,192,0
|
|
20231226,171500,216309057,192,192,192,192,0
|
|
20231226,171400,216309057,192,192,192,192,0
|
|
20231226,171300,216309057,192,192,192,192,0
|
|
20231226,171200,216309057,192,192,192,192,0
|
|
20231226,171100,216309057,192,192,192,192,0
|
|
20231226,171000,216309057,192,192,192,192,0
|
|
20231226,170900,216309057,192,192,192,192,0
|
|
20231226,170800,216309057,192,192,192,192,0
|
|
20231226,170700,216309057,192,192,192,192,0
|
|
20231226,170600,216309057,192,192,192,192,0
|
|
20231226,170500,216309057,192,192,192,192,0
|
|
20231226,170400,216309057,192,192,192,192,0
|
|
20231226,170300,216309057,192,192,192,192,0
|
|
20231226,170200,216309057,192,192,192,192,0
|
|
20231226,170100,216309057,192,192,192,192,0
|
|
20231226,170000,216309057,192,192,192,192,0
|
|
20231226,165900,216309057,192,192,192,192,0
|
|
20231226,165800,216309057,192,192,192,192,0
|
|
20231226,165700,216309057,192,192,192,192,0
|
|
20231226,165600,216309057,192,192,192,192,0
|
|
20231226,165500,216309057,192,192,192,192,0
|
|
20231226,165400,216309057,192,192,192,192,36111
|
|
20231226,165300,216309057,192,192,192,192,0
|
|
20231226,165200,216309057,192,192,192,192,0
|
|
20231226,165100,216309057,192,192,192,192,0
|
|
20231226,165000,216309057,192,192,192,192,0
|
|
20231226,164900,216309057,192,192,192,192,0
|
|
20231226,164800,216309057,192,192,192,192,0
|
|
20231226,164700,216309057,192,192,192,192,0
|
|
20231226,164600,216309057,192,192,192,192,0
|
|
20231226,164500,216309057,192,192,192,192,0
|
|
20231226,164400,216309057,192,192,192,192,0
|
|
20231226,164300,216309057,192,192,192,192,0
|
|
20231226,164200,216309057,192,192,192,192,0
|
|
20231226,164100,216309057,192,192,192,192,0
|
|
20231226,164000,216309057,192,192,192,192,0
|
|
20231226,163900,216309057,192,192,192,192,0
|
|
20231226,163800,216309057,192,192,192,192,0
|
|
20231226,163700,216309057,192,192,192,192,0
|
|
20231226,163600,216309057,192,192,192,192,0
|
|
20231226,163500,216309057,192,192,192,192,0
|
|
20231226,163400,216309057,192,192,192,192,0
|
|
20231226,163300,216309057,192,192,192,192,0
|
|
20231226,163200,216309057,192,192,192,192,0
|
|
20231226,163100,216309057,192,192,192,192,0
|
|
20231226,163000,216309057,192,192,192,192,0
|
|
20231226,162900,216309057,192,192,192,192,0
|
|
20231226,162800,216309057,192,192,192,192,0
|
|
20231226,162700,216309057,192,192,192,192,0
|
|
20231226,162600,216309057,192,192,192,192,0
|
|
20231226,162500,216309057,192,192,192,192,0
|
|
20231226,162400,216309057,192,192,192,192,36111
|
|
20231226,162300,216309057,192,192,192,192,0
|
|
20231226,162200,216309057,192,192,192,192,0
|
|
20231226,162100,216309057,192,192,192,192,0
|
|
20231226,162000,216309057,192,192,192,192,0
|
|
20231226,161900,216309057,192,192,192,192,0
|
|
20231226,161800,216309057,192,192,192,192,0
|
|
20231226,161700,216309057,192,192,192,192,0
|
|
20231226,161600,216309057,192,192,192,192,0
|
|
20231226,161500,216309057,192,192,192,192,0
|
|
20231226,161400,216309057,192,192,192,192,0
|
|
20231226,161300,216309057,192,192,192,192,0
|
|
20231226,161200,216309057,192,192,192,192,0
|
|
20231226,161100,216309057,192,192,192,192,0
|
|
20231226,161000,216309057,192,192,192,192,0
|
|
20231226,160900,216309057,192,192,192,192,0
|
|
20231226,160800,216309057,192,192,192,192,0
|
|
20231226,160700,216309057,192,192,192,192,0
|
|
20231226,160600,216309057,192,192,192,192,0
|
|
20231226,160500,216309057,192,192,192,192,0
|
|
20231226,160400,216309057,192,192,192,192,0
|
|
20231226,160300,216309057,192,192,192,192,0
|
|
20231226,160200,216309057,192,192,192,192,0
|
|
20231226,160100,216309057,192,192,192,192,0
|
|
20231226,160000,216309057,192,192,192,192,0
|
|
20231226,155900,216309057,192,192,192,192,0
|
|
20231226,155800,216309057,192,192,192,192,0
|
|
20231226,155700,216309057,192,192,192,192,0
|
|
20231226,155600,216309057,192,192,192,192,0
|
|
20231226,155500,216309057,192,192,192,192,0
|
|
20231226,155400,216309057,192,192,192,192,36111
|
|
20231226,155300,216309057,192,192,192,192,0
|
|
20231226,155200,216309057,192,192,192,192,0
|
|
20231226,155100,216309057,192,192,192,192,0
|
|
20231226,155000,216309057,192,192,192,192,0
|
|
20231226,154900,216309057,192,192,192,192,0
|
|
20231226,154800,216309057,192,192,192,192,0
|
|
20231226,154700,216309057,192,192,192,192,0
|
|
20231226,154600,216309057,192,192,192,192,0
|
|
20231226,154500,216309057,192,192,192,192,0
|
|
20231226,154400,216309057,192,192,192,192,0
|
|
20231226,154300,216309057,192,192,192,192,0
|
|
20231226,154200,216309057,192,192,192,192,0
|
|
20231226,154100,216309057,192,192,192,192,0
|
|
20231226,154000,216309057,192,192,192,192,0
|
|
20231226,153900,216309057,192,192,192,192,0
|
|
20231226,153800,216309057,192,192,192,192,0
|
|
20231226,153700,216309057,192,192,192,192,0
|
|
20231226,153600,216309057,192,192,192,192,0
|
|
20231226,153500,216309057,192,192,192,192,0
|
|
20231226,153400,216309057,192,192,192,192,0
|
|
20231226,153300,216309057,192,192,192,192,0
|
|
20231226,153200,216309057,192,192,192,192,0
|
|
20231226,153100,216309057,192,192,192,192,0
|
|
20231226,153000,216309057,192,192,192,192,36111
|
|
20231226,152900,209375745,192,192,192,192,0
|
|
20231226,152800,209375745,192,192,192,192,0
|
|
20231226,152700,209375745,192,192,192,192,0
|
|
20231226,152600,209375745,192,192,192,192,0
|
|
20231226,152500,209375745,192,192,192,192,0
|
|
20231226,152400,209375745,192,192,192,192,0
|
|
20231226,152300,209375745,192,192,192,192,0
|
|
20231226,152200,209375745,192,192,192,192,0
|
|
20231226,152100,209375745,192,192,192,192,0
|
|
20231226,152000,209375745,192,192,192,192,0
|
|
20231226,151900,209375745,192,190,192,190,5435
|
|
20231226,151800,208342091,190,191,192,190,75366
|
|
20231226,151700,193977605,191,191,191,191,1
|
|
20231226,151600,193977414,191,190,191,190,101
|
|
20231226,151500,193958223,191,191,191,191,0
|
|
20231226,151400,193958223,191,191,191,191,94
|
|
20231226,151300,193940269,191,191,191,191,5
|
|
20231226,151200,193939314,191,191,191,191,250
|
|
20231226,151100,193891564,190,190,190,190,2
|
|
20231226,151000,193891184,191,191,191,191,0
|
|
20231226,150900,193891184,191,191,191,191,15
|
|
20231226,150800,193888319,191,191,191,191,0
|
|
20231226,150700,193888319,191,190,191,190,50
|
|
20231226,150600,193878799,191,191,191,191,6
|
|
20231226,150500,193877653,191,191,191,191,10
|
|
20231226,150400,193875743,192,192,192,192,0
|
|
20231226,150300,193875743,192,192,192,192,1
|
|
20231226,150200,193875551,191,191,191,191,19686
|
|
20231226,150100,190115525,191,191,191,191,0
|
|
20231226,150000,190115525,191,191,191,191,0
|
|
20231226,145900,190115525,191,191,191,191,0
|
|
20231226,145800,190115525,191,191,191,191,0
|
|
20231226,145700,190115525,191,191,191,191,0
|
|
20231226,145600,190115525,191,191,191,191,0
|
|
20231226,145500,190115525,191,190,191,190,1987
|
|
20231226,145400,189737994,190,190,190,190,1
|
|
20231226,145300,189737804,189,189,189,189,0
|
|
20231226,145200,189737804,189,189,189,189,345
|
|
20231226,145100,189672599,190,190,190,190,3057
|
|
20231226,145000,189091769,190,190,190,190,4002
|
|
20231226,144900,188331389,190,190,190,190,0
|
|
20231226,144800,188331389,190,190,190,190,225
|
|
20231226,144700,188288639,190,190,190,190,0
|
|
20231226,144600,188288639,190,190,190,190,0
|
|
20231226,144500,188288639,190,190,190,190,2425
|
|
20231226,144400,187827889,190,190,190,189,5334
|
|
20231226,144300,186819512,190,190,190,190,0
|
|
20231226,144200,186819512,190,190,190,190,0
|
|
20231226,144100,186819512,190,190,190,190,167
|
|
20231226,144000,186787782,190,190,190,190,1
|
|
20231226,143900,186787592,190,190,190,190,1
|
|
20231226,143800,186787402,189,189,189,189,1
|
|
20231226,143700,186787213,190,190,190,190,0
|
|
20231226,143600,186787213,190,190,190,190,306
|
|
20231226,143500,186729073,189,189,189,189,1
|
|
20231226,143400,186728884,190,190,190,190,0
|
|
20231226,143300,186728884,190,190,190,190,0
|
|
20231226,143200,186728884,190,190,190,190,0
|
|
20231226,143100,186728884,190,190,190,190,1
|
|
20231226,143000,186728694,190,190,190,190,0
|
|
20231226,142900,186728694,190,190,190,190,0
|
|
20231226,142800,186728694,190,190,190,190,0
|
|
20231226,142700,186728694,190,190,190,190,0
|
|
20231226,142600,186728694,190,190,190,190,0
|
|
20231226,142500,186728694,190,190,190,190,0
|
|
20231226,142400,186728694,190,190,190,190,2000
|
|
20231226,142300,186348694,190,190,190,190,2
|
|
20231226,142200,186348314,190,190,190,190,0
|
|
20231226,142100,186348314,190,190,190,190,0
|
|
20231226,142000,186348314,190,190,190,190,0
|
|
20231226,141900,186348314,190,190,190,190,10873
|
|
20231226,141800,184282444,190,190,190,190,20
|
|
20231226,141700,184278644,190,190,190,190,139
|
|
20231226,141600,184252234,190,190,190,190,10
|
|
20231226,141500,184250334,191,191,191,191,1000
|
|
20231226,141400,184059334,191,191,191,191,0
|
|
20231226,141300,184059334,191,191,191,191,1
|
|
20231226,141200,184059143,190,191,191,190,11
|
|
20231226,141100,184057052,191,191,191,191,0
|
|
20231226,141000,184057052,191,191,191,191,20
|
|
20231226,140900,184053232,191,191,191,191,2
|
|
20231226,140800,184052850,191,191,191,191,10
|
|
20231226,140700,184050940,191,191,191,191,34
|
|
20231226,140600,184044446,191,190,191,190,55
|
|
20231226,140500,184033995,191,191,191,191,10
|
|
20231226,140400,184032085,190,190,190,190,1
|
|
20231226,140300,184031895,190,190,190,190,0
|
|
20231226,140200,184031895,190,190,190,190,30
|
|
20231226,140100,184026195,191,191,191,191,0
|
|
20231226,140000,184026195,191,191,191,191,50
|
|
20231226,135900,184016645,191,191,191,191,0
|
|
20231226,135800,184016645,191,191,191,190,540
|
|
20231226,135700,183913545,191,191,191,191,0
|
|
20231226,135600,183913545,191,191,191,191,1
|
|
20231226,135500,183913354,190,190,190,190,39968
|
|
20231226,135400,176319434,190,190,190,190,0
|
|
20231226,135300,176319434,190,190,190,190,54
|
|
20231226,135200,176309174,190,190,190,190,0
|
|
20231226,135100,176309174,190,190,190,190,6857
|
|
20231226,135000,175006344,190,190,190,190,50
|
|
20231226,134900,174996844,190,190,190,190,0
|
|
20231226,134800,174996844,190,190,190,189,41
|
|
20231226,134700,174989093,189,189,189,189,0
|
|
20231226,134600,174989093,189,189,189,189,0
|
|
20231226,134500,174989093,189,189,189,189,4
|
|
20231226,134400,174988337,190,190,190,190,455
|
|
20231226,134300,174901887,190,190,190,190,0
|
|
20231226,134200,174901887,190,190,190,190,0
|
|
20231226,134100,174901887,190,190,190,190,0
|
|
20231226,134000,174901887,190,190,190,190,0
|
|
20231226,133900,174901887,190,190,190,190,100
|
|
20231226,133800,174882887,190,190,190,190,100
|
|
20231226,133700,174863887,190,190,190,190,100
|
|
20231226,133600,174844887,190,190,190,190,100
|
|
20231226,133500,174825887,190,190,190,190,10
|
|
20231226,133400,174823987,190,190,190,190,29
|
|
20231226,133300,174818477,190,190,190,190,100
|
|
20231226,133200,174799477,190,190,190,190,100
|
|
20231226,133100,174780477,189,189,189,189,50002
|
|
20231226,133000,165330099,190,190,190,190,0
|
|
20231226,132900,165330099,190,190,190,190,3
|
|
20231226,132800,165329529,189,189,189,189,7625
|
|
20231226,132700,163888404,189,189,189,189,0
|
|
20231226,132600,163888404,189,191,191,189,53
|
|
20231226,132500,163878377,191,191,191,191,0
|
|
20231226,132400,163878377,191,191,191,191,0
|
|
20231226,132300,163878377,191,191,191,191,450
|
|
20231226,132200,163792427,191,191,191,191,500
|
|
20231226,132100,163696927,191,191,191,191,0
|
|
20231226,132000,163696927,191,191,191,191,14
|
|
20231226,131900,163694253,191,191,191,191,0
|
|
20231226,131800,163694253,191,191,191,191,39
|
|
20231226,131700,163686804,191,191,191,191,251
|
|
20231226,131600,163638863,191,191,191,191,0
|
|
20231226,131500,163638863,191,191,191,191,2
|
|
20231226,131400,163638481,191,191,191,191,0
|
|
20231226,131300,163638481,191,191,191,189,1806
|
|
20231226,131200,163296535,191,191,191,191,600
|
|
20231226,131100,163181935,191,191,191,191,1
|
|
20231226,131000,163181744,190,190,190,190,22
|
|
20231226,130900,163177564,190,190,190,190,0
|
|
20231226,130800,163177564,190,190,190,190,0
|
|
20231226,130700,163177564,190,190,190,190,10749
|
|
20231226,130600,161135254,190,190,190,190,0
|
|
20231226,130500,161135254,190,190,190,190,16
|
|
20231226,130400,161132214,190,190,190,190,0
|
|
20231226,130300,161132214,190,190,190,190,0
|
|
20231226,130200,161132214,190,190,190,190,28
|
|
20231226,130100,161126894,190,190,190,190,10
|
|
20231226,130000,161124994,190,190,190,190,30
|
|
20231226,125900,161119294,190,190,190,190,1000
|
|
20231226,125800,160929294,191,191,191,191,5000
|
|
20231226,125700,159974294,191,191,191,191,565
|
|
20231226,125600,159866379,191,190,191,190,455
|
|
20231226,125500,159779724,190,190,190,190,0
|
|
20231226,125400,159779724,190,190,190,190,65
|
|
20231226,125300,159767374,190,189,190,189,9697
|
|
20231226,125200,157934640,189,189,189,189,0
|
|
20231226,125100,157934640,189,190,190,189,50
|
|
20231226,125000,157925161,191,191,191,191,0
|
|
20231226,124900,157925161,191,191,191,191,0
|
|
20231226,124800,157925161,191,191,191,191,0
|
|
20231226,124700,157925161,191,191,191,191,0
|
|
20231226,124600,157925161,191,191,191,191,1
|
|
20231226,124500,157924970,190,191,191,190,1100
|
|
20231226,124400,157715870,190,190,190,190,8764
|
|
20231226,124300,156050710,191,191,191,191,0
|
|
20231226,124200,156050710,191,191,191,191,0
|
|
20231226,124100,156050710,191,191,191,191,0
|
|
20231226,124000,156050710,191,191,191,191,0
|
|
20231226,123900,156050710,191,191,191,191,0
|
|
20231226,123800,156050710,191,191,191,191,11
|
|
20231226,123700,156048609,190,190,190,190,20237
|
|
20231226,123600,152203579,190,190,190,190,0
|
|
20231226,123500,152203579,190,190,190,190,0
|
|
20231226,123400,152203579,190,190,190,190,25591
|
|
20231226,123300,147341289,190,190,190,190,214
|
|
20231226,123200,147300629,191,191,191,191,172
|
|
20231226,123100,147267777,191,191,191,191,0
|
|
20231226,123000,147267777,191,191,191,191,0
|
|
20231226,122900,147267777,191,191,191,191,20
|
|
20231226,122800,147263957,190,190,190,190,0
|
|
20231226,122700,147263957,190,190,190,190,513
|
|
20231226,122600,147166487,190,190,190,190,0
|
|
20231226,122500,147166487,190,190,190,190,0
|
|
20231226,122400,147166487,190,191,191,190,5024
|
|
20231226,122300,146211903,191,191,191,191,0
|
|
20231226,122200,146211903,191,191,191,191,0
|
|
20231226,122100,146211903,191,191,191,191,0
|
|
20231226,122000,146211903,191,191,191,191,0
|
|
20231226,121900,146211903,191,191,191,191,0
|
|
20231226,121800,146211903,191,191,191,191,0
|
|
20231226,121700,146211903,191,191,191,191,0
|
|
20231226,121600,146211903,191,191,191,191,0
|
|
20231226,121500,146211903,191,191,191,191,7
|
|
20231226,121400,146210566,190,190,190,190,2
|
|
20231226,121300,146210186,191,191,191,191,0
|
|
20231226,121200,146210186,191,191,191,191,0
|
|
20231226,121100,146210186,191,191,191,191,295
|
|
20231226,121000,146153841,191,190,191,190,9252
|
|
20231226,120900,144395171,190,190,190,190,15000
|
|
20231226,120800,141545171,191,191,191,191,100
|
|
20231226,120700,141526071,191,190,191,190,382
|
|
20231226,120600,141453140,191,191,191,191,550
|
|
20231226,120500,141348090,191,191,191,191,250
|
|
20231226,120400,141300340,191,191,191,191,0
|
|
20231226,120300,141300340,191,192,192,191,1901
|
|
20231226,120200,140937248,191,191,191,191,0
|
|
20231226,120100,140937248,191,191,192,191,1022
|
|
20231226,120000,140742045,191,191,191,191,79
|
|
20231226,115900,140726956,192,191,192,191,1141
|
|
20231226,115800,140509024,192,192,192,192,0
|
|
20231226,115700,140509024,192,192,192,192,2
|
|
20231226,115600,140508640,191,191,191,191,1911
|
|
20231226,115500,140143639,192,191,192,191,144
|
|
20231226,115400,140116035,192,192,192,192,0
|
|
20231226,115300,140116035,192,192,192,192,0
|
|
20231226,115200,140116035,192,192,192,192,60
|
|
20231226,115100,140104515,192,192,192,192,0
|
|
20231226,115000,140104515,192,192,192,192,9
|
|
20231226,114900,140102787,191,192,192,191,152
|
|
20231226,114800,140073615,192,192,192,192,0
|
|
20231226,114700,140073615,192,192,192,192,0
|
|
20231226,114600,140073615,192,192,192,192,0
|
|
20231226,114500,140073615,192,192,192,192,14
|
|
20231226,114400,140070927,191,192,192,191,2
|
|
20231226,114300,140070544,191,191,191,191,236
|
|
20231226,114200,140025468,192,192,192,192,0
|
|
20231226,114100,140025468,192,192,192,192,10
|
|
20231226,114000,140023548,192,192,192,192,0
|
|
20231226,113900,140023548,192,192,192,192,20
|
|
20231226,113800,140019708,192,192,192,192,7
|
|
20231226,113700,140018364,192,191,192,191,315
|
|
20231226,113600,139958197,191,191,191,191,687
|
|
20231226,113500,139826980,191,191,191,191,1
|
|
20231226,113400,139826789,192,192,192,192,0
|
|
20231226,113300,139826789,192,192,192,192,2
|
|
20231226,113200,139826405,192,192,192,192,10000
|
|
20231226,113100,137906405,192,190,192,190,30
|
|
20231226,113000,137900668,191,191,191,191,10
|
|
20231226,112900,137898758,191,192,192,191,41
|
|
20231226,112800,137890916,192,192,192,192,0
|
|
20231226,112700,137890916,192,192,192,192,0
|
|
20231226,112600,137890916,192,192,192,192,900
|
|
20231226,112500,137718116,192,192,192,192,9
|
|
20231226,112400,137716388,191,191,191,191,4
|
|
20231226,112300,137715624,192,192,192,192,0
|
|
20231226,112200,137715624,192,192,192,192,0
|
|
20231226,112100,137715624,192,192,192,192,10
|
|
20231226,112000,137713704,190,190,190,190,300
|
|
20231226,111900,137656704,191,191,191,191,1007
|
|
20231226,111800,137464367,191,191,191,191,1
|
|
20231226,111700,137464176,192,192,192,192,10
|
|
20231226,111600,137462256,190,190,190,190,0
|
|
20231226,111500,137462256,190,191,192,190,3238
|
|
20231226,111400,136843933,191,191,191,191,1
|
|
20231226,111300,136843742,191,191,191,191,0
|
|
20231226,111200,136843742,191,191,191,191,22
|
|
20231226,111100,136839540,191,191,191,191,500
|
|
20231226,111000,136744040,191,191,191,191,0
|
|
20231226,110900,136744040,191,191,191,191,0
|
|
20231226,110800,136744040,191,191,191,191,0
|
|
20231226,110700,136744040,191,191,191,191,105
|
|
20231226,110600,136723985,191,191,191,191,4
|
|
20231226,110500,136723221,190,190,190,190,2
|
|
20231226,110400,136722841,191,191,191,191,0
|
|
20231226,110300,136722841,191,191,191,191,0
|
|
20231226,110200,136722841,191,192,192,191,2
|
|
20231226,110100,136722458,192,192,192,192,0
|
|
20231226,110000,136722458,192,191,192,191,394
|
|
20231226,105900,136647177,191,191,191,191,0
|
|
20231226,105800,136647177,191,191,191,191,0
|
|
20231226,105700,136647177,191,191,191,191,0
|
|
20231226,105600,136647177,191,191,191,191,1
|
|
20231226,105500,136646986,190,190,190,190,1500
|
|
20231226,105400,136361986,191,191,191,191,5
|
|
20231226,105300,136361031,190,191,191,190,4005
|
|
20231226,105200,135600076,190,190,190,190,9000
|
|
20231226,105100,133890076,190,191,191,190,2000
|
|
20231226,105000,133509155,192,192,192,192,350
|
|
20231226,104900,133441955,192,192,192,192,0
|
|
20231226,104800,133441955,192,192,192,192,254
|
|
20231226,104700,133393187,192,192,192,192,1
|
|
20231226,104600,133392995,192,192,192,192,0
|
|
20231226,104500,133392995,192,192,192,192,260
|
|
20231226,104400,133343075,192,192,192,192,50
|
|
20231226,104300,133333475,192,192,192,192,0
|
|
20231226,104200,133333475,192,192,192,192,214
|
|
20231226,104100,133292387,192,192,192,192,2750
|
|
20231226,104000,132764387,192,192,192,192,3000
|
|
20231226,103900,132188387,192,192,192,192,16
|
|
20231226,103800,132185315,192,191,192,191,1871
|
|
20231226,103700,131827910,191,191,191,191,0
|
|
20231226,103600,131827910,191,191,191,191,0
|
|
20231226,103500,131827910,191,191,191,191,0
|
|
20231226,103400,131827910,191,190,191,190,322
|
|
20231226,103300,131766725,190,190,190,190,26
|
|
20231226,103200,131761785,190,190,190,190,33
|
|
20231226,103100,131755515,190,190,190,190,11
|
|
20231226,103000,131753425,190,190,190,190,2
|
|
20231226,102900,131753045,190,190,190,190,1250
|
|
20231226,102800,131515545,190,190,190,190,62
|
|
20231226,102700,131503765,190,190,190,190,20
|
|
20231226,102600,131499965,190,190,190,190,3100
|
|
20231226,102500,130910965,190,190,190,190,270
|
|
20231226,102400,130859665,190,190,190,190,5
|
|
20231226,102300,130858715,189,189,189,189,1942
|
|
20231226,102200,130491677,190,190,190,190,201
|
|
20231226,102100,130453487,190,190,190,190,795
|
|
20231226,102000,130302437,190,189,190,189,1550
|
|
20231226,101900,130008937,190,190,190,189,5877
|
|
20231226,101800,128896169,190,190,190,189,34722
|
|
20231226,101700,122328702,190,189,190,189,201
|
|
20231226,101600,122290712,190,190,190,190,29
|
|
20231226,101500,122285202,190,190,190,190,0
|
|
20231226,101400,122285202,190,190,190,190,5004
|
|
20231226,101300,121334442,190,190,190,190,0
|
|
20231226,101200,121334442,190,190,190,190,0
|
|
20231226,101100,121334442,190,190,190,190,5
|
|
20231226,101000,121333492,189,189,189,189,50
|
|
20231226,100900,121324042,190,190,190,190,255
|
|
20231226,100800,121275592,190,190,190,190,0
|
|
20231226,100700,121275592,190,190,190,190,5
|
|
20231226,100600,121274642,190,189,190,189,172
|
|
20231226,100500,121242131,190,190,190,189,2618
|
|
20231226,100400,120744919,190,189,190,189,5786
|
|
20231226,100300,119650083,189,190,190,189,2263
|
|
20231226,100200,119222113,189,189,189,189,243
|
|
20231226,100100,119176186,189,189,189,189,110
|
|
20231226,100000,119155396,190,190,190,190,10
|
|
20231226,095900,119153496,190,190,190,190,0
|
|
20231226,095800,119153496,190,190,190,190,550
|
|
20231226,095700,119048996,190,190,191,190,10249
|
|
20231226,095600,117101685,191,191,191,191,8
|
|
20231226,095500,117100157,192,192,192,192,0
|
|
20231226,095400,117100157,192,192,192,192,0
|
|
20231226,095300,117100157,192,192,192,191,51853
|
|
20231226,095200,107195649,192,192,192,192,12
|
|
20231226,095100,107193345,192,192,192,192,650
|
|
20231226,095000,107068545,192,192,192,192,250
|
|
20231226,094900,107020545,192,192,192,192,1
|
|
20231226,094800,107020353,192,191,192,191,119
|
|
20231226,094700,106997614,192,192,192,192,0
|
|
20231226,094600,106997614,192,192,192,192,0
|
|
20231226,094500,106997614,192,192,192,192,214
|
|
20231226,094400,106956526,192,192,192,192,11
|
|
20231226,094300,106954414,192,192,192,192,223
|
|
20231226,094200,106911598,192,191,192,191,2
|
|
20231226,094100,106911215,192,192,192,191,228
|
|
20231226,094000,106867477,192,192,192,191,699
|
|
20231226,093900,106733270,192,191,192,191,14526
|
|
20231226,093800,103958767,192,192,192,192,905
|
|
20231226,093700,103785007,194,191,196,191,52641
|
|
20231226,093600,93556078,191,191,191,191,155
|
|
20231226,093500,93526473,191,191,191,191,0
|
|
20231226,093400,93526473,191,191,191,191,3024
|
|
20231226,093300,92948889,190,191,191,190,475
|
|
20231226,093200,92858634,191,192,192,191,140
|
|
20231226,093100,92831893,192,190,194,189,45677
|
|
20231226,093000,84031234,190,190,190,190,1110
|
|
20231226,092900,83820334,190,190,190,190,11
|
|
20231226,092800,83818244,190,190,190,190,1727
|
|
20231226,092700,83490114,191,188,191,188,31712
|
|
20231226,092600,77498041,189,189,189,189,7444
|
|
20231226,092500,76091125,188,188,188,187,17994
|
|
20231226,092400,72708256,187,188,188,187,16605
|
|
20231226,092300,69591496,188,190,190,185,150544
|
|
20231226,092200,41451423,190,192,192,190,40239
|
|
20231226,092100,33784288,193,193,193,193,2111
|
|
20231226,092000,33376865,193,193,193,193,1
|
|
20231226,091900,33376672,192,191,192,191,9012
|
|
20231226,091800,31646378,192,192,192,191,1007
|
|
20231226,091700,31454034,193,191,193,191,20429
|
|
20231226,091600,27546585,192,193,193,191,1186
|
|
20231226,091500,27319248,192,193,193,191,56913
|
|
20231226,091400,16423208,193,194,194,193,15175
|
|
20231226,091300,13494258,194,194,194,193,22002
|
|
20231226,091200,9239269,195,195,195,194,7017
|
|
20231226,091100,7877708,195,194,195,193,10148
|
|
20231226,091000,5909914,194,193,194,193,2202
|
|
20231226,090900,5484917,194,195,195,193,8767
|
|
20231226,090800,3784866,195,194,195,194,595
|
|
20231226,090700,3669435,195,195,195,195,5
|
|
20231226,090600,3668460,195,196,196,194,304
|
|
20231226,090500,3609179,196,194,196,194,791
|
|
20231226,090400,3455707,194,193,194,193,210
|
|
20231226,090300,3414975,193,194,194,193,5044
|
|
20231226,090200,2439316,195,197,197,195,9522
|
|
20231226,090100,581543,197,197,197,196,216
|
|
20231226,090000,538992,197,197,197,197,2736
|