656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,195300,472563317,205,205,205,205,5454
|
|
20231227,195200,472563317,205,205,205,205,0
|
|
20231227,195100,472563317,205,205,205,205,0
|
|
20231227,195000,472563317,205,205,205,205,0
|
|
20231227,194900,472563317,205,205,205,205,0
|
|
20231227,194800,472563317,205,205,205,205,0
|
|
20231227,194700,472563317,205,205,205,205,0
|
|
20231227,194600,472563317,205,205,205,205,0
|
|
20231227,194500,472563317,205,205,205,205,0
|
|
20231227,194400,472563317,205,205,205,205,0
|
|
20231227,194300,472563317,205,205,205,205,0
|
|
20231227,194200,472563317,205,205,205,205,0
|
|
20231227,194100,472563317,205,205,205,205,0
|
|
20231227,194000,472563317,205,205,205,205,0
|
|
20231227,193900,472563317,205,205,205,205,0
|
|
20231227,193800,472563317,205,205,205,205,0
|
|
20231227,193700,472563317,205,205,205,205,0
|
|
20231227,193600,472563317,205,205,205,205,0
|
|
20231227,193500,472563317,205,205,205,205,0
|
|
20231227,193400,472563317,205,205,205,205,0
|
|
20231227,193300,472563317,205,205,205,205,0
|
|
20231227,193200,472563317,205,205,205,205,0
|
|
20231227,193100,472563317,205,205,205,205,0
|
|
20231227,193000,472563317,205,205,205,205,0
|
|
20231227,192900,472563317,205,205,205,205,0
|
|
20231227,192800,472563317,205,205,205,205,0
|
|
20231227,192700,472563317,205,205,205,205,0
|
|
20231227,192600,472563317,205,205,205,205,0
|
|
20231227,192500,472563317,205,205,205,205,0
|
|
20231227,192400,472563317,205,205,205,205,0
|
|
20231227,192300,472563317,205,205,205,205,5454
|
|
20231227,192200,472563317,205,205,205,205,0
|
|
20231227,192100,472563317,205,205,205,205,0
|
|
20231227,192000,472563317,205,205,205,205,0
|
|
20231227,191900,472563317,205,205,205,205,0
|
|
20231227,191800,472563317,205,205,205,205,0
|
|
20231227,191700,472563317,205,205,205,205,0
|
|
20231227,191600,472563317,205,205,205,205,0
|
|
20231227,191500,472563317,205,205,205,205,0
|
|
20231227,191400,472563317,205,205,205,205,0
|
|
20231227,191300,472563317,205,205,205,205,0
|
|
20231227,191200,472563317,205,205,205,205,0
|
|
20231227,191100,472563317,205,205,205,205,0
|
|
20231227,191000,472563317,205,205,205,205,0
|
|
20231227,190900,472563317,205,205,205,205,0
|
|
20231227,190800,472563317,205,205,205,205,0
|
|
20231227,190700,472563317,205,205,205,205,0
|
|
20231227,190600,472563317,205,205,205,205,0
|
|
20231227,190500,472563317,205,205,205,205,0
|
|
20231227,190400,472563317,205,205,205,205,0
|
|
20231227,190300,472563317,205,205,205,205,0
|
|
20231227,190200,472563317,205,205,205,205,0
|
|
20231227,190100,472563317,205,205,205,205,0
|
|
20231227,190000,472563317,205,205,205,205,0
|
|
20231227,185900,472563317,205,205,205,205,0
|
|
20231227,185800,472563317,205,205,205,205,0
|
|
20231227,185700,472563317,205,205,205,205,0
|
|
20231227,185600,472563317,205,205,205,205,0
|
|
20231227,185500,472563317,205,205,205,205,0
|
|
20231227,185400,472563317,205,205,205,205,0
|
|
20231227,185300,472563317,205,205,205,205,5454
|
|
20231227,185200,472563317,205,205,205,205,0
|
|
20231227,185100,472563317,205,205,205,205,0
|
|
20231227,185000,472563317,205,205,205,205,0
|
|
20231227,184900,472563317,205,205,205,205,0
|
|
20231227,184800,472563317,205,205,205,205,0
|
|
20231227,184700,472563317,205,205,205,205,0
|
|
20231227,184600,472563317,205,205,205,205,0
|
|
20231227,184500,472563317,205,205,205,205,0
|
|
20231227,184400,472563317,205,205,205,205,0
|
|
20231227,184300,472563317,205,205,205,205,0
|
|
20231227,184200,472563317,205,205,205,205,0
|
|
20231227,184100,472563317,205,205,205,205,0
|
|
20231227,184000,472563317,205,205,205,205,0
|
|
20231227,183900,472563317,205,205,205,205,0
|
|
20231227,183800,472563317,205,205,205,205,0
|
|
20231227,183700,472563317,205,205,205,205,0
|
|
20231227,183600,472563317,205,205,205,205,0
|
|
20231227,183500,472563317,205,205,205,205,0
|
|
20231227,183400,472563317,205,205,205,205,0
|
|
20231227,183300,472563317,205,205,205,205,0
|
|
20231227,183200,472563317,205,205,205,205,0
|
|
20231227,183100,472563317,205,205,205,205,0
|
|
20231227,183000,472563317,205,205,205,205,0
|
|
20231227,182900,472563317,205,205,205,205,0
|
|
20231227,182800,472563317,205,205,205,205,0
|
|
20231227,182700,472563317,205,205,205,205,0
|
|
20231227,182600,472563317,205,205,205,205,0
|
|
20231227,182500,472563317,205,205,205,205,0
|
|
20231227,182400,472563317,205,205,205,205,0
|
|
20231227,182300,472563317,205,205,205,205,5454
|
|
20231227,182200,472563317,205,205,205,205,0
|
|
20231227,182100,472563317,205,205,205,205,0
|
|
20231227,182000,472563317,205,205,205,205,0
|
|
20231227,181900,472563317,205,205,205,205,0
|
|
20231227,181800,472563317,205,205,205,205,0
|
|
20231227,181700,472563317,205,205,205,205,0
|
|
20231227,181600,472563317,205,205,205,205,0
|
|
20231227,181500,472563317,205,205,205,205,0
|
|
20231227,181400,472563317,205,205,205,205,0
|
|
20231227,181300,472563317,205,205,205,205,0
|
|
20231227,181200,472563317,205,205,205,205,0
|
|
20231227,181100,472563317,205,205,205,205,0
|
|
20231227,181000,472563317,205,205,205,205,0
|
|
20231227,180900,472563317,205,205,205,205,0
|
|
20231227,180800,472563317,205,205,205,205,0
|
|
20231227,180700,472563317,205,205,205,205,0
|
|
20231227,180600,472563317,205,205,205,205,0
|
|
20231227,180500,472563317,205,205,205,205,0
|
|
20231227,180400,472563317,205,205,205,205,0
|
|
20231227,180300,472563317,205,205,205,205,0
|
|
20231227,180200,472563317,205,205,205,205,0
|
|
20231227,180100,472563317,205,205,205,205,0
|
|
20231227,180000,472563317,205,205,205,205,0
|
|
20231227,175900,472563317,205,205,205,205,0
|
|
20231227,175800,472563317,205,205,205,205,0
|
|
20231227,175700,472563317,205,205,205,205,0
|
|
20231227,175600,472563317,205,205,205,205,0
|
|
20231227,175500,472563317,205,205,205,205,0
|
|
20231227,175400,472563317,205,205,205,205,0
|
|
20231227,175300,472563317,205,205,205,205,5454
|
|
20231227,175200,472563317,205,205,205,205,0
|
|
20231227,175100,472563317,205,205,205,205,0
|
|
20231227,175000,472563317,205,205,205,205,0
|
|
20231227,174900,472563317,205,205,205,205,0
|
|
20231227,174800,472563317,205,205,205,205,0
|
|
20231227,174700,472563317,205,205,205,205,0
|
|
20231227,174600,472563317,205,205,205,205,0
|
|
20231227,174500,472563317,205,205,205,205,0
|
|
20231227,174400,472563317,205,205,205,205,0
|
|
20231227,174300,472563317,205,205,205,205,0
|
|
20231227,174200,472563317,205,205,205,205,0
|
|
20231227,174100,472563317,205,205,205,205,0
|
|
20231227,174000,472563317,205,205,205,205,0
|
|
20231227,173900,472563317,205,205,205,205,0
|
|
20231227,173800,472563317,205,205,205,205,0
|
|
20231227,173700,472563317,205,205,205,205,0
|
|
20231227,173600,472563317,205,205,205,205,0
|
|
20231227,173500,472563317,205,205,205,205,0
|
|
20231227,173400,472563317,205,205,205,205,0
|
|
20231227,173300,472563317,205,205,205,205,0
|
|
20231227,173200,472563317,205,205,205,205,0
|
|
20231227,173100,472563317,205,205,205,205,0
|
|
20231227,173000,472563317,205,205,205,205,0
|
|
20231227,172900,472563317,205,205,205,205,0
|
|
20231227,172800,472563317,205,205,205,205,0
|
|
20231227,172700,472563317,205,205,205,205,0
|
|
20231227,172600,472563317,205,205,205,205,0
|
|
20231227,172500,472563317,205,205,205,205,0
|
|
20231227,172400,472563317,205,205,205,205,0
|
|
20231227,172300,472563317,205,205,205,205,5454
|
|
20231227,172200,472563317,205,205,205,205,0
|
|
20231227,172100,472563317,205,205,205,205,0
|
|
20231227,172000,472563317,205,205,205,205,0
|
|
20231227,171900,472563317,205,205,205,205,0
|
|
20231227,171800,472563317,205,205,205,205,0
|
|
20231227,171700,472563317,205,205,205,205,0
|
|
20231227,171600,472563317,205,205,205,205,0
|
|
20231227,171500,472563317,205,205,205,205,0
|
|
20231227,171400,472563317,205,205,205,205,0
|
|
20231227,171300,472563317,205,205,205,205,0
|
|
20231227,171200,472563317,205,205,205,205,0
|
|
20231227,171100,472563317,205,205,205,205,0
|
|
20231227,171000,472563317,205,205,205,205,0
|
|
20231227,170900,472563317,205,205,205,205,0
|
|
20231227,170800,472563317,205,205,205,205,0
|
|
20231227,170700,472563317,205,205,205,205,0
|
|
20231227,170600,472563317,205,205,205,205,0
|
|
20231227,170500,472563317,205,205,205,205,0
|
|
20231227,170400,472563317,205,205,205,205,0
|
|
20231227,170300,472563317,205,205,205,205,0
|
|
20231227,170200,472563317,205,205,205,205,0
|
|
20231227,170100,472563317,205,205,205,205,0
|
|
20231227,170000,472563317,205,205,205,205,0
|
|
20231227,165900,472563317,205,205,205,205,0
|
|
20231227,165800,472563317,205,205,205,205,0
|
|
20231227,165700,472563317,205,205,205,205,0
|
|
20231227,165600,472563317,205,205,205,205,0
|
|
20231227,165500,472563317,205,205,205,205,0
|
|
20231227,165400,472563317,205,205,205,205,0
|
|
20231227,165300,472563317,205,205,205,205,5454
|
|
20231227,165200,472563317,205,205,205,205,0
|
|
20231227,165100,472563317,205,205,205,205,0
|
|
20231227,165000,472563317,205,205,205,205,0
|
|
20231227,164900,472563317,205,205,205,205,0
|
|
20231227,164800,472563317,205,205,205,205,0
|
|
20231227,164700,472563317,205,205,205,205,0
|
|
20231227,164600,472563317,205,205,205,205,0
|
|
20231227,164500,472563317,205,205,205,205,0
|
|
20231227,164400,472563317,205,205,205,205,0
|
|
20231227,164300,472563317,205,205,205,205,0
|
|
20231227,164200,472563317,205,205,205,205,0
|
|
20231227,164100,472563317,205,205,205,205,0
|
|
20231227,164000,472563317,205,205,205,205,0
|
|
20231227,163900,472563317,205,205,205,205,0
|
|
20231227,163800,472563317,205,205,205,205,0
|
|
20231227,163700,472563317,205,205,205,205,0
|
|
20231227,163600,472563317,205,205,205,205,0
|
|
20231227,163500,472563317,205,205,205,205,0
|
|
20231227,163400,472563317,205,205,205,205,0
|
|
20231227,163300,472563317,205,205,205,205,0
|
|
20231227,163200,472563317,205,205,205,205,0
|
|
20231227,163100,472563317,205,205,205,205,0
|
|
20231227,163000,472563317,205,205,205,205,0
|
|
20231227,162900,472563317,205,205,205,205,0
|
|
20231227,162800,472563317,205,205,205,205,0
|
|
20231227,162700,472563317,205,205,205,205,0
|
|
20231227,162600,472563317,205,205,205,205,0
|
|
20231227,162500,472563317,205,205,205,205,0
|
|
20231227,162400,472563317,205,205,205,205,0
|
|
20231227,162300,472563317,205,205,205,205,5454
|
|
20231227,162200,472563317,205,205,205,205,0
|
|
20231227,162100,472563317,205,205,205,205,0
|
|
20231227,162000,472563317,205,205,205,205,0
|
|
20231227,161900,472563317,205,205,205,205,0
|
|
20231227,161800,472563317,205,205,205,205,0
|
|
20231227,161700,472563317,205,205,205,205,0
|
|
20231227,161600,472563317,205,205,205,205,0
|
|
20231227,161500,472563317,205,205,205,205,0
|
|
20231227,161400,472563317,205,205,205,205,0
|
|
20231227,161300,472563317,205,205,205,205,0
|
|
20231227,161200,472563317,205,205,205,205,0
|
|
20231227,161100,472563317,205,205,205,205,0
|
|
20231227,161000,472563317,205,205,205,205,0
|
|
20231227,160900,472563317,205,205,205,205,0
|
|
20231227,160800,472563317,205,205,205,205,0
|
|
20231227,160700,472563317,205,205,205,205,0
|
|
20231227,160600,472563317,205,205,205,205,0
|
|
20231227,160500,472563317,205,205,205,205,0
|
|
20231227,160400,472563317,205,205,205,205,0
|
|
20231227,160300,472563317,205,205,205,205,0
|
|
20231227,160200,472563317,205,205,205,205,0
|
|
20231227,160100,472563317,205,205,205,205,0
|
|
20231227,160000,472563317,205,205,205,205,0
|
|
20231227,155900,472563317,205,205,205,205,0
|
|
20231227,155800,472563317,205,205,205,205,0
|
|
20231227,155700,472563317,205,205,205,205,0
|
|
20231227,155600,472563317,205,205,205,205,0
|
|
20231227,155500,472563317,205,205,205,205,0
|
|
20231227,155400,472563317,205,205,205,205,0
|
|
20231227,155300,472563317,205,205,205,205,5454
|
|
20231227,155200,472563317,205,205,205,205,0
|
|
20231227,155100,472563317,205,205,205,205,0
|
|
20231227,155000,472563317,205,205,205,205,0
|
|
20231227,154900,472563317,205,205,205,205,0
|
|
20231227,154800,472563317,205,205,205,205,0
|
|
20231227,154700,472563317,205,205,205,205,0
|
|
20231227,154600,472563317,205,205,205,205,0
|
|
20231227,154500,472563317,205,205,205,205,0
|
|
20231227,154400,472563317,205,205,205,205,0
|
|
20231227,154300,472563317,205,205,205,205,0
|
|
20231227,154200,472563317,205,205,205,205,0
|
|
20231227,154100,472563317,205,205,205,205,0
|
|
20231227,154000,472563317,205,205,205,205,0
|
|
20231227,153900,472563317,205,205,205,205,0
|
|
20231227,153800,472563317,205,205,205,205,0
|
|
20231227,153700,472563317,205,205,205,205,0
|
|
20231227,153600,472563317,205,205,205,205,0
|
|
20231227,153500,472563317,205,205,205,205,0
|
|
20231227,153400,472563317,205,205,205,205,0
|
|
20231227,153300,472563317,205,205,205,205,0
|
|
20231227,153200,472563317,205,205,205,205,0
|
|
20231227,153100,472563317,205,205,205,205,0
|
|
20231227,153000,472563317,205,205,205,205,5454
|
|
20231227,152900,471445247,205,205,205,205,0
|
|
20231227,152800,471445247,205,205,205,205,0
|
|
20231227,152700,471445247,205,205,205,205,0
|
|
20231227,152600,471445247,205,205,205,205,0
|
|
20231227,152500,471445247,205,205,205,205,0
|
|
20231227,152400,471445247,205,205,205,205,0
|
|
20231227,152300,471445247,205,205,205,205,0
|
|
20231227,152200,471445247,205,205,205,205,0
|
|
20231227,152100,471445247,205,205,205,205,0
|
|
20231227,152000,471445247,205,205,205,205,0
|
|
20231227,151900,471445247,205,205,205,205,0
|
|
20231227,151800,471445247,205,203,205,202,2441
|
|
20231227,151700,470949641,205,205,205,205,100
|
|
20231227,151600,470929141,205,205,205,203,27101
|
|
20231227,151500,465420574,204,204,205,204,9
|
|
20231227,151400,465418737,204,205,205,204,3394
|
|
20231227,151300,464723967,205,205,205,205,0
|
|
20231227,151200,464723967,205,204,205,204,300
|
|
20231227,151100,464662756,205,204,205,204,3644
|
|
20231227,151000,463919379,205,205,205,204,6
|
|
20231227,150900,463918153,205,205,205,204,3047
|
|
20231227,150800,463296559,203,205,205,203,1324
|
|
20231227,150700,463027642,205,204,205,204,617
|
|
20231227,150600,462901724,203,205,205,203,16617
|
|
20231227,150500,459524662,204,205,205,204,7050
|
|
20231227,150400,458086412,205,205,205,205,0
|
|
20231227,150300,458086412,205,206,206,205,61
|
|
20231227,150200,458073856,206,204,206,204,32
|
|
20231227,150100,458067326,204,205,206,204,10162
|
|
20231227,150000,455990920,206,206,206,206,2
|
|
20231227,145900,455990508,205,205,206,204,53901
|
|
20231227,145800,444978480,207,207,207,207,0
|
|
20231227,145700,444978480,207,207,207,207,0
|
|
20231227,145600,444978480,207,207,207,207,1
|
|
20231227,145500,444978273,205,205,205,205,100
|
|
20231227,145400,444957773,207,207,207,207,0
|
|
20231227,145300,444957773,207,206,207,206,618
|
|
20231227,145200,444830464,207,207,207,207,12
|
|
20231227,145100,444827980,207,207,207,207,214
|
|
20231227,145000,444783682,207,205,207,205,3959
|
|
20231227,144900,443972085,207,207,207,207,4
|
|
20231227,144800,443971257,207,208,208,206,14275
|
|
20231227,144700,441022684,208,207,208,207,3172
|
|
20231227,144600,440363164,208,208,208,208,0
|
|
20231227,144500,440363164,208,208,208,208,0
|
|
20231227,144400,440363164,208,208,208,206,10166
|
|
20231227,144300,438268952,205,206,206,205,16001
|
|
20231227,144200,434981111,207,207,207,207,0
|
|
20231227,144100,434981111,207,207,207,207,0
|
|
20231227,144000,434981111,207,207,207,206,149
|
|
20231227,143900,434950269,208,208,208,208,2860
|
|
20231227,143800,434355389,207,207,207,207,100
|
|
20231227,143700,434334689,208,208,208,208,0
|
|
20231227,143600,434334689,208,208,208,208,11
|
|
20231227,143500,434332401,208,208,208,208,1
|
|
20231227,143400,434332193,207,206,207,206,2718
|
|
20231227,143300,433769816,208,208,208,208,3
|
|
20231227,143200,433769192,208,206,208,206,50
|
|
20231227,143100,433758887,206,208,208,206,909
|
|
20231227,143000,433571547,208,208,208,208,0
|
|
20231227,142900,433571547,208,207,208,207,11853
|
|
20231227,142800,431106715,207,207,207,207,12
|
|
20231227,142700,431104231,207,207,207,207,1
|
|
20231227,142600,431104024,206,206,206,206,15659
|
|
20231227,142500,427878270,206,206,206,206,100
|
|
20231227,142400,427857670,207,207,207,207,0
|
|
20231227,142300,427857670,207,207,207,207,0
|
|
20231227,142200,427857670,207,207,207,207,6
|
|
20231227,142100,427856428,207,207,207,207,0
|
|
20231227,142000,427856428,207,207,207,207,1
|
|
20231227,141900,427856221,207,207,207,207,370
|
|
20231227,141800,427779631,207,207,207,207,0
|
|
20231227,141700,427779631,207,207,207,207,0
|
|
20231227,141600,427779631,207,207,207,205,8105
|
|
20231227,141500,426117749,208,206,208,206,20001
|
|
20231227,141400,421997541,208,206,209,206,562
|
|
20231227,141300,421880862,209,209,209,206,5498
|
|
20231227,141200,420736493,208,207,208,206,3580
|
|
20231227,141100,419992929,208,208,208,207,20255
|
|
20231227,141000,415779893,208,207,208,206,90737
|
|
20231227,140900,397077317,205,207,207,205,1316
|
|
20231227,140800,396804913,207,207,207,205,11377
|
|
20231227,140700,394465266,208,208,208,208,0
|
|
20231227,140600,394465266,208,208,208,208,110
|
|
20231227,140500,394442386,208,207,208,207,4197
|
|
20231227,140400,393572607,207,207,208,207,26674
|
|
20231227,140300,388036088,208,209,209,208,2897
|
|
20231227,140200,387433201,209,208,209,208,35783
|
|
20231227,140100,379990186,208,207,208,207,27022
|
|
20231227,140000,374395724,206,206,206,206,914
|
|
20231227,135900,374207440,205,205,205,205,0
|
|
20231227,135800,374207440,205,205,205,205,27044
|
|
20231227,135700,368663420,205,205,205,205,26
|
|
20231227,135600,368658090,205,205,205,205,257
|
|
20231227,135500,368605405,205,205,205,204,1755
|
|
20231227,135400,368246320,205,205,205,205,262
|
|
20231227,135300,368192610,205,204,205,204,70034
|
|
20231227,135200,353905640,206,206,206,206,0
|
|
20231227,135100,353905640,206,205,206,205,8599
|
|
20231227,135000,352142840,206,207,207,206,330
|
|
20231227,134900,352074560,207,207,207,205,3694
|
|
20231227,134800,351316435,207,207,207,207,1324
|
|
20231227,134700,351042367,207,206,207,206,4914
|
|
20231227,134600,350029594,208,208,208,207,19214
|
|
20231227,134500,346047782,207,207,208,207,16
|
|
20231227,134400,346044464,207,207,207,207,14245
|
|
20231227,134300,343095749,207,207,208,207,2070
|
|
20231227,134200,342667121,207,208,208,206,3018
|
|
20231227,134100,342042737,208,208,208,208,2306
|
|
20231227,134000,341563089,208,207,208,207,31014
|
|
20231227,133900,335142206,207,206,207,206,22254
|
|
20231227,133800,330555662,205,206,206,205,5269
|
|
20231227,133700,329475318,206,207,207,206,5319
|
|
20231227,133600,328379295,205,207,207,205,282
|
|
20231227,133500,328320923,207,207,207,207,810
|
|
20231227,133400,328153253,207,206,207,206,17324
|
|
20231227,133300,324584507,205,205,205,205,4415
|
|
20231227,133200,323679432,205,206,206,205,2355
|
|
20231227,133100,323196651,205,205,206,205,6365
|
|
20231227,133000,321891622,205,205,205,205,11
|
|
20231227,132900,321889367,206,207,207,206,505
|
|
20231227,132800,321785332,207,206,207,206,3713
|
|
20231227,132700,321019454,207,207,207,207,1246
|
|
20231227,132600,320761532,207,207,207,206,32124
|
|
20231227,132500,314131807,207,205,207,205,71421
|
|
20231227,132400,299446192,204,204,204,204,7971
|
|
20231227,132300,297820108,204,203,205,202,2031
|
|
20231227,132200,297403790,203,204,205,203,8274
|
|
20231227,132100,295716004,204,204,204,203,3007
|
|
20231227,132000,295102578,204,204,204,204,12468
|
|
20231227,131900,292559106,204,204,204,204,1
|
|
20231227,131800,292558902,204,204,204,204,12902
|
|
20231227,131700,289926894,204,204,204,204,0
|
|
20231227,131600,289926894,204,204,204,204,278
|
|
20231227,131500,289870182,204,204,204,204,1
|
|
20231227,131400,289869978,203,203,204,203,5965
|
|
20231227,131300,288658643,203,202,203,202,41510
|
|
20231227,131200,280238709,202,202,202,202,0
|
|
20231227,131100,280238709,202,202,202,202,1
|
|
20231227,131000,280238507,201,201,201,201,20
|
|
20231227,130900,280234487,202,202,202,202,0
|
|
20231227,130800,280234487,202,202,202,202,0
|
|
20231227,130700,280234487,202,202,202,202,66
|
|
20231227,130600,280221155,203,203,203,203,0
|
|
20231227,130500,280221155,203,203,203,203,0
|
|
20231227,130400,280221155,203,202,203,202,2
|
|
20231227,130300,280220750,201,201,201,201,1913
|
|
20231227,130200,279836237,201,201,201,201,0
|
|
20231227,130100,279836237,201,200,201,199,13360
|
|
20231227,130000,277166312,200,200,200,200,10
|
|
20231227,125900,277164312,202,203,203,200,10002
|
|
20231227,125800,275158003,202,203,203,202,28
|
|
20231227,125700,275152346,203,202,203,202,16751
|
|
20231227,125600,271767796,202,202,202,202,0
|
|
20231227,125500,271767796,202,201,202,200,78237
|
|
20231227,125400,256003923,201,201,201,201,0
|
|
20231227,125300,256003923,201,201,201,201,0
|
|
20231227,125200,256003923,201,200,201,200,29710
|
|
20231227,125100,250042213,201,201,201,201,0
|
|
20231227,125000,250042213,201,201,201,201,0
|
|
20231227,124900,250042213,201,201,201,201,4584
|
|
20231227,124800,249120829,201,201,201,201,0
|
|
20231227,124700,249120829,201,201,201,201,60
|
|
20231227,124600,249108769,201,201,201,201,0
|
|
20231227,124500,249108769,201,201,201,201,0
|
|
20231227,124400,249108769,201,201,201,201,1
|
|
20231227,124300,249108568,201,201,201,201,0
|
|
20231227,124200,249108568,201,201,201,201,28
|
|
20231227,124100,249102940,201,201,201,201,20
|
|
20231227,124000,249098920,201,201,201,201,37264
|
|
20231227,123900,241608856,200,200,200,200,504
|
|
20231227,123800,241508056,201,201,201,201,1
|
|
20231227,123700,241507855,200,200,200,200,0
|
|
20231227,123600,241507855,200,200,200,200,50
|
|
20231227,123500,241497855,200,200,200,200,0
|
|
20231227,123400,241497855,200,200,200,200,1203
|
|
20231227,123300,241257255,200,200,200,200,0
|
|
20231227,123200,241257255,200,200,200,200,13
|
|
20231227,123100,241254655,200,200,200,200,0
|
|
20231227,123000,241254655,200,200,200,200,0
|
|
20231227,122900,241254655,200,200,200,200,2572
|
|
20231227,122800,240740255,201,201,201,201,1202
|
|
20231227,122700,240498653,201,201,201,201,0
|
|
20231227,122600,240498653,201,201,201,201,0
|
|
20231227,122500,240498653,201,200,201,200,7893
|
|
20231227,122400,238920052,200,200,200,200,510
|
|
20231227,122300,238818052,200,200,200,200,1608
|
|
20231227,122200,238496452,200,200,200,200,6
|
|
20231227,122100,238495252,201,200,201,200,6
|
|
20231227,122000,238494047,201,201,201,201,25
|
|
20231227,121900,238489022,201,201,201,201,305
|
|
20231227,121800,238427717,201,200,201,200,1437
|
|
20231227,121700,238140117,200,200,201,200,12573
|
|
20231227,121600,235625342,201,201,201,201,9
|
|
20231227,121500,235623533,200,200,200,200,15100
|
|
20231227,121400,232603533,201,201,201,201,111
|
|
20231227,121300,232581222,201,201,201,201,550
|
|
20231227,121200,232470672,201,201,201,201,150
|
|
20231227,121100,232440522,200,199,200,199,78363
|
|
20231227,121000,216770162,199,199,199,199,0
|
|
20231227,120900,216770162,199,199,199,199,0
|
|
20231227,120800,216770162,199,199,199,199,700
|
|
20231227,120700,216630862,200,200,200,200,0
|
|
20231227,120600,216630862,200,200,200,200,0
|
|
20231227,120500,216630862,200,200,200,200,0
|
|
20231227,120400,216630862,200,200,200,200,10001
|
|
20231227,120300,214630662,200,199,200,199,2720
|
|
20231227,120200,214089082,199,198,199,198,30938
|
|
20231227,120100,207948358,198,198,198,198,1131
|
|
20231227,120000,207724420,198,198,198,198,0
|
|
20231227,115900,207724420,198,198,198,198,70
|
|
20231227,115800,207710560,198,198,198,198,0
|
|
20231227,115700,207710560,198,198,198,198,0
|
|
20231227,115600,207710560,198,198,198,198,0
|
|
20231227,115500,207710560,198,198,198,198,55
|
|
20231227,115400,207699670,198,198,198,198,20
|
|
20231227,115300,207695710,196,196,196,196,11
|
|
20231227,115200,207693554,196,196,196,196,0
|
|
20231227,115100,207693554,196,196,196,196,0
|
|
20231227,115000,207693554,196,196,196,196,0
|
|
20231227,114900,207693554,196,196,196,196,453
|
|
20231227,114800,207604766,196,196,196,196,0
|
|
20231227,114700,207604766,196,196,196,196,0
|
|
20231227,114600,207604766,196,197,197,196,5789
|
|
20231227,114500,206464844,197,197,197,197,0
|
|
20231227,114400,206464844,197,197,197,197,0
|
|
20231227,114300,206464844,197,197,197,197,0
|
|
20231227,114200,206464844,197,197,197,197,150
|
|
20231227,114100,206435294,198,198,198,198,0
|
|
20231227,114000,206435294,198,198,198,198,0
|
|
20231227,113900,206435294,198,198,198,198,0
|
|
20231227,113800,206435294,198,198,198,198,0
|
|
20231227,113700,206435294,198,197,198,197,1609
|
|
20231227,113600,206117221,197,199,199,197,295
|
|
20231227,113500,206059072,197,199,199,197,37
|
|
20231227,113400,206051761,199,198,199,198,403
|
|
20231227,113300,205971964,198,198,198,198,21
|
|
20231227,113200,205967806,198,198,198,198,2500
|
|
20231227,113100,205472806,198,198,198,198,2
|
|
20231227,113000,205472410,197,197,197,197,2000
|
|
20231227,112900,205078410,196,196,196,196,1300
|
|
20231227,112800,204823610,197,197,197,197,27
|
|
20231227,112700,204818291,197,197,197,197,375
|
|
20231227,112600,204744416,198,198,198,198,3
|
|
20231227,112500,204743822,198,198,198,197,195
|
|
20231227,112400,204705232,198,199,199,198,730
|
|
20231227,112300,204560136,199,198,199,198,25
|
|
20231227,112200,204555171,198,199,199,198,91935
|
|
20231227,112100,186327830,200,199,200,199,3001
|
|
20231227,112000,185730630,200,200,200,200,0
|
|
20231227,111900,185730630,200,199,200,199,803
|
|
20231227,111800,185570583,200,200,200,200,0
|
|
20231227,111700,185570583,200,200,200,200,0
|
|
20231227,111600,185570583,200,200,200,200,0
|
|
20231227,111500,185570583,200,200,200,200,3510
|
|
20231227,111400,184868583,200,200,200,200,0
|
|
20231227,111300,184868583,200,200,200,200,0
|
|
20231227,111200,184868583,200,200,200,200,15
|
|
20231227,111100,184865583,201,201,201,201,0
|
|
20231227,111000,184865583,201,201,201,200,45
|
|
20231227,110900,184856562,201,201,201,201,199
|
|
20231227,110800,184816563,201,201,201,201,30
|
|
20231227,110700,184810533,200,200,200,200,900
|
|
20231227,110600,184630533,200,200,200,200,267
|
|
20231227,110500,184577133,200,200,200,200,327
|
|
20231227,110400,184511733,200,200,200,200,4
|
|
20231227,110300,184510933,200,200,200,200,0
|
|
20231227,110200,184510933,200,200,200,200,0
|
|
20231227,110100,184510933,200,200,200,200,85
|
|
20231227,110000,184493933,199,201,201,199,5944
|
|
20231227,105900,183311075,201,200,201,200,1377
|
|
20231227,105800,183035419,200,199,200,199,496
|
|
20231227,105700,182936714,200,200,200,200,2605
|
|
20231227,105600,182415714,200,199,200,199,11
|
|
20231227,105500,182413524,200,199,200,199,419
|
|
20231227,105400,182330142,199,199,199,199,2
|
|
20231227,105300,182329744,199,201,201,199,1537
|
|
20231227,105200,182023217,199,199,199,199,314
|
|
20231227,105100,181960731,200,200,200,199,14615
|
|
20231227,105000,179049675,201,201,201,201,2
|
|
20231227,104900,179049273,200,201,201,200,951
|
|
20231227,104800,178858758,201,201,201,201,0
|
|
20231227,104700,178858758,201,201,201,201,137
|
|
20231227,104600,178831221,200,200,201,200,502
|
|
20231227,104500,178730820,201,201,201,201,322
|
|
20231227,104400,178666098,200,202,202,200,12713
|
|
20231227,104300,176103300,202,202,202,202,10250
|
|
20231227,104200,174032800,202,202,202,202,45008
|
|
20231227,104100,164941184,202,201,202,201,58021
|
|
20231227,104000,153231442,201,201,201,200,1556
|
|
20231227,103900,152918742,202,202,202,202,58
|
|
20231227,103800,152907026,201,202,202,201,13954
|
|
20231227,103700,150102266,201,201,202,200,8515
|
|
20231227,103600,148390748,202,201,202,201,3504
|
|
20231227,103500,147686440,201,202,202,200,609
|
|
20231227,103400,147564527,201,200,202,200,18457
|
|
20231227,103300,143839534,201,200,202,200,19625
|
|
20231227,103200,139901993,199,198,199,198,88926
|
|
20231227,103100,122219818,198,197,198,197,1001
|
|
20231227,103000,122021621,197,197,197,197,3000
|
|
20231227,102900,121430621,198,198,198,198,0
|
|
20231227,102800,121430621,198,198,198,198,11
|
|
20231227,102700,121428443,197,197,197,197,1880
|
|
20231227,102600,121058083,197,197,197,197,20039
|
|
20231227,102500,117110400,197,197,197,197,842
|
|
20231227,102400,116944526,197,197,197,197,6158
|
|
20231227,102300,115731400,196,196,196,196,0
|
|
20231227,102200,115731400,196,196,196,196,285
|
|
20231227,102100,115675540,196,196,196,196,2000
|
|
20231227,102000,115283540,196,196,196,196,0
|
|
20231227,101900,115283540,196,195,196,195,670
|
|
20231227,101800,115152395,195,194,195,194,8
|
|
20231227,101700,115150842,195,195,195,195,1324
|
|
20231227,101600,114892662,195,195,195,195,2677
|
|
20231227,101500,114370647,195,195,195,195,0
|
|
20231227,101400,114370647,195,195,195,195,999
|
|
20231227,101300,114175842,196,195,196,195,2655
|
|
20231227,101200,113655617,196,196,196,196,0
|
|
20231227,101100,113655617,196,196,196,196,2000
|
|
20231227,101000,113263617,196,195,196,195,3059
|
|
20231227,100900,112665111,193,195,195,193,2030
|
|
20231227,100800,112272194,196,196,196,196,0
|
|
20231227,100700,112272194,196,196,196,196,0
|
|
20231227,100600,112272194,196,196,196,196,100
|
|
20231227,100500,112252594,196,196,196,196,195
|
|
20231227,100400,112214374,196,196,196,196,250
|
|
20231227,100300,112165374,196,196,196,195,4132
|
|
20231227,100200,111359520,197,197,197,197,95
|
|
20231227,100100,111340805,196,197,197,196,116
|
|
20231227,100000,111318068,197,197,197,197,3108
|
|
20231227,095900,110705792,198,199,199,197,1010
|
|
20231227,095800,110506287,199,198,199,198,1909
|
|
20231227,095700,110128100,197,196,197,196,26096
|
|
20231227,095600,105006078,196,196,196,196,2357
|
|
20231227,095500,104544106,196,196,196,196,0
|
|
20231227,095400,104544106,196,196,196,196,0
|
|
20231227,095300,104544106,196,196,196,196,1
|
|
20231227,095200,104543910,195,195,196,195,2950
|
|
20231227,095100,103968659,196,196,196,195,902
|
|
20231227,095000,103792767,195,195,195,195,3202
|
|
20231227,094900,103168377,196,195,196,195,1501
|
|
20231227,094800,102875681,195,196,196,195,501
|
|
20231227,094700,102777985,196,196,196,196,50
|
|
20231227,094600,102768185,196,195,196,195,2440
|
|
20231227,094500,102292384,196,196,196,196,668
|
|
20231227,094400,102161456,196,196,196,196,100
|
|
20231227,094300,102141856,196,196,196,196,0
|
|
20231227,094200,102141856,196,196,196,196,0
|
|
20231227,094100,102141856,196,196,196,196,135
|
|
20231227,094000,102115396,196,196,196,195,828
|
|
20231227,093900,101953276,196,196,196,195,42265
|
|
20231227,093800,93711112,195,196,196,195,87
|
|
20231227,093700,93694146,195,196,196,195,551
|
|
20231227,093600,93586173,196,196,196,195,605
|
|
20231227,093500,93467678,196,195,196,195,50150
|
|
20231227,093400,83688278,196,195,196,195,78
|
|
20231227,093300,83673067,195,195,195,195,0
|
|
20231227,093200,83673067,195,195,195,195,880
|
|
20231227,093100,83501467,196,196,196,196,0
|
|
20231227,093000,83501467,196,196,196,196,10
|
|
20231227,092900,83499507,196,196,196,196,250
|
|
20231227,092800,83450507,195,195,195,195,1667
|
|
20231227,092700,83125442,195,195,195,195,12
|
|
20231227,092600,83123102,196,196,196,196,0
|
|
20231227,092500,83123102,196,196,196,195,7624
|
|
20231227,092400,81636419,196,196,196,196,0
|
|
20231227,092300,81636419,196,196,196,196,14581
|
|
20231227,092200,78778543,196,196,196,196,100
|
|
20231227,092100,78758943,196,196,196,196,630
|
|
20231227,092000,78635463,196,196,196,196,2530
|
|
20231227,091900,78139583,196,194,196,194,54702
|
|
20231227,091800,67495906,194,194,194,194,7000
|
|
20231227,091700,66137906,194,194,194,194,85
|
|
20231227,091600,66121416,194,194,194,194,0
|
|
20231227,091500,66121416,194,194,194,194,0
|
|
20231227,091400,66121416,194,193,194,193,112
|
|
20231227,091300,66099745,194,194,194,194,12052
|
|
20231227,091200,63761657,194,193,194,193,25
|
|
20231227,091100,63756817,192,194,194,192,418
|
|
20231227,091000,63676061,194,194,194,194,194
|
|
20231227,090900,63638425,194,192,194,192,1224
|
|
20231227,090800,63403373,191,191,191,191,38961
|
|
20231227,090700,55961822,191,189,191,189,24256
|
|
20231227,090600,51367657,189,191,191,189,200000
|
|
20231227,090500,13417657,194,192,194,192,30594
|
|
20231227,090400,7543569,190,190,190,190,1
|
|
20231227,090300,7543379,192,192,192,192,2550
|
|
20231227,090200,7053779,192,192,192,192,1
|
|
20231227,090100,7053587,190,190,190,190,0
|
|
20231227,090000,7053587,190,192,192,190,36807
|