584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231227,184100,383182195,190,190,190,190,52883
|
||
|
|
20231227,184000,383182195,190,190,190,190,0
|
||
|
|
20231227,183900,383182195,190,190,190,190,0
|
||
|
|
20231227,183800,383182195,190,190,190,190,0
|
||
|
|
20231227,183700,383182195,190,190,190,190,0
|
||
|
|
20231227,183600,383182195,190,190,190,190,0
|
||
|
|
20231227,183500,383182195,190,190,190,190,0
|
||
|
|
20231227,183400,383182195,190,190,190,190,0
|
||
|
|
20231227,183300,383182195,190,190,190,190,0
|
||
|
|
20231227,183200,383182195,190,190,190,190,0
|
||
|
|
20231227,183100,383182195,190,190,190,190,0
|
||
|
|
20231227,183000,383182195,190,190,190,190,0
|
||
|
|
20231227,182900,383182195,190,190,190,190,0
|
||
|
|
20231227,182800,383182195,190,190,190,190,0
|
||
|
|
20231227,182700,383182195,190,190,190,190,0
|
||
|
|
20231227,182600,383182195,190,190,190,190,0
|
||
|
|
20231227,182500,383182195,190,190,190,190,0
|
||
|
|
20231227,182400,383182195,190,190,190,190,0
|
||
|
|
20231227,182300,383182195,190,190,190,190,0
|
||
|
|
20231227,182200,383182195,190,190,190,190,0
|
||
|
|
20231227,182100,383182195,190,190,190,190,0
|
||
|
|
20231227,182000,383182195,190,190,190,190,0
|
||
|
|
20231227,181900,383182195,190,190,190,190,0
|
||
|
|
20231227,181800,383182195,190,190,190,190,0
|
||
|
|
20231227,181700,383182195,190,190,190,190,0
|
||
|
|
20231227,181600,383182195,190,190,190,190,0
|
||
|
|
20231227,181500,383182195,190,190,190,190,0
|
||
|
|
20231227,181400,383182195,190,190,190,190,0
|
||
|
|
20231227,181300,383182195,190,190,190,190,0
|
||
|
|
20231227,181200,383182195,190,190,190,190,0
|
||
|
|
20231227,181100,383182195,190,190,190,190,52883
|
||
|
|
20231227,181000,383182195,190,190,190,190,0
|
||
|
|
20231227,180900,383182195,190,190,190,190,0
|
||
|
|
20231227,180800,383182195,190,190,190,190,0
|
||
|
|
20231227,180700,383182195,190,190,190,190,0
|
||
|
|
20231227,180600,383182195,190,190,190,190,0
|
||
|
|
20231227,180500,383182195,190,190,190,190,0
|
||
|
|
20231227,180400,383182195,190,190,190,190,0
|
||
|
|
20231227,180300,383182195,190,190,190,190,0
|
||
|
|
20231227,180200,383182195,190,190,190,190,0
|
||
|
|
20231227,180100,383182195,190,190,190,190,0
|
||
|
|
20231227,180000,383182195,190,190,190,190,0
|
||
|
|
20231227,175900,383182195,190,190,190,190,0
|
||
|
|
20231227,175800,383182195,190,190,190,190,0
|
||
|
|
20231227,175700,383182195,190,190,190,190,0
|
||
|
|
20231227,175600,383182195,190,190,190,190,0
|
||
|
|
20231227,175500,383182195,190,190,190,190,0
|
||
|
|
20231227,175400,383182195,190,190,190,190,0
|
||
|
|
20231227,175300,383182195,190,190,190,190,0
|
||
|
|
20231227,175200,383182195,190,190,190,190,0
|
||
|
|
20231227,175100,383182195,190,190,190,190,0
|
||
|
|
20231227,175000,383182195,190,190,190,190,0
|
||
|
|
20231227,174900,383182195,190,190,190,190,0
|
||
|
|
20231227,174800,383182195,190,190,190,190,0
|
||
|
|
20231227,174700,383182195,190,190,190,190,0
|
||
|
|
20231227,174600,383182195,190,190,190,190,0
|
||
|
|
20231227,174500,383182195,190,190,190,190,0
|
||
|
|
20231227,174400,383182195,190,190,190,190,0
|
||
|
|
20231227,174300,383182195,190,190,190,190,0
|
||
|
|
20231227,174200,383182195,190,190,190,190,0
|
||
|
|
20231227,174100,383182195,190,190,190,190,52883
|
||
|
|
20231227,174000,383182195,190,190,190,190,0
|
||
|
|
20231227,173900,383182195,190,190,190,190,0
|
||
|
|
20231227,173800,383182195,190,190,190,190,0
|
||
|
|
20231227,173700,383182195,190,190,190,190,0
|
||
|
|
20231227,173600,383182195,190,190,190,190,0
|
||
|
|
20231227,173500,383182195,190,190,190,190,0
|
||
|
|
20231227,173400,383182195,190,190,190,190,0
|
||
|
|
20231227,173300,383182195,190,190,190,190,0
|
||
|
|
20231227,173200,383182195,190,190,190,190,0
|
||
|
|
20231227,173100,383182195,190,190,190,190,0
|
||
|
|
20231227,173000,383182195,190,190,190,190,0
|
||
|
|
20231227,172900,383182195,190,190,190,190,0
|
||
|
|
20231227,172800,383182195,190,190,190,190,0
|
||
|
|
20231227,172700,383182195,190,190,190,190,0
|
||
|
|
20231227,172600,383182195,190,190,190,190,0
|
||
|
|
20231227,172500,383182195,190,190,190,190,0
|
||
|
|
20231227,172400,383182195,190,190,190,190,0
|
||
|
|
20231227,172300,383182195,190,190,190,190,0
|
||
|
|
20231227,172200,383182195,190,190,190,190,0
|
||
|
|
20231227,172100,383182195,190,190,190,190,0
|
||
|
|
20231227,172000,383182195,190,190,190,190,0
|
||
|
|
20231227,171900,383182195,190,190,190,190,0
|
||
|
|
20231227,171800,383182195,190,190,190,190,0
|
||
|
|
20231227,171700,383182195,190,190,190,190,0
|
||
|
|
20231227,171600,383182195,190,190,190,190,0
|
||
|
|
20231227,171500,383182195,190,190,190,190,0
|
||
|
|
20231227,171400,383182195,190,190,190,190,0
|
||
|
|
20231227,171300,383182195,190,190,190,190,0
|
||
|
|
20231227,171200,383182195,190,190,190,190,0
|
||
|
|
20231227,171100,383182195,190,190,190,190,52883
|
||
|
|
20231227,171000,383182195,190,190,190,190,0
|
||
|
|
20231227,170900,383182195,190,190,190,190,0
|
||
|
|
20231227,170800,383182195,190,190,190,190,0
|
||
|
|
20231227,170700,383182195,190,190,190,190,0
|
||
|
|
20231227,170600,383182195,190,190,190,190,0
|
||
|
|
20231227,170500,383182195,190,190,190,190,0
|
||
|
|
20231227,170400,383182195,190,190,190,190,0
|
||
|
|
20231227,170300,383182195,190,190,190,190,0
|
||
|
|
20231227,170200,383182195,190,190,190,190,0
|
||
|
|
20231227,170100,383182195,190,190,190,190,0
|
||
|
|
20231227,170000,383182195,190,190,190,190,0
|
||
|
|
20231227,165900,383182195,190,190,190,190,0
|
||
|
|
20231227,165800,383182195,190,190,190,190,0
|
||
|
|
20231227,165700,383182195,190,190,190,190,0
|
||
|
|
20231227,165600,383182195,190,190,190,190,0
|
||
|
|
20231227,165500,383182195,190,190,190,190,0
|
||
|
|
20231227,165400,383182195,190,190,190,190,0
|
||
|
|
20231227,165300,383182195,190,190,190,190,0
|
||
|
|
20231227,165200,383182195,190,190,190,190,0
|
||
|
|
20231227,165100,383182195,190,190,190,190,0
|
||
|
|
20231227,165000,383182195,190,190,190,190,0
|
||
|
|
20231227,164900,383182195,190,190,190,190,0
|
||
|
|
20231227,164800,383182195,190,190,190,190,0
|
||
|
|
20231227,164700,383182195,190,190,190,190,0
|
||
|
|
20231227,164600,383182195,190,190,190,190,0
|
||
|
|
20231227,164500,383182195,190,190,190,190,0
|
||
|
|
20231227,164400,383182195,190,190,190,190,0
|
||
|
|
20231227,164300,383182195,190,190,190,190,0
|
||
|
|
20231227,164200,383182195,190,190,190,190,0
|
||
|
|
20231227,164100,383182195,190,190,190,190,52883
|
||
|
|
20231227,164000,383182195,190,190,190,190,0
|
||
|
|
20231227,163900,383182195,190,190,190,190,0
|
||
|
|
20231227,163800,383182195,190,190,190,190,0
|
||
|
|
20231227,163700,383182195,190,190,190,190,0
|
||
|
|
20231227,163600,383182195,190,190,190,190,0
|
||
|
|
20231227,163500,383182195,190,190,190,190,0
|
||
|
|
20231227,163400,383182195,190,190,190,190,0
|
||
|
|
20231227,163300,383182195,190,190,190,190,0
|
||
|
|
20231227,163200,383182195,190,190,190,190,0
|
||
|
|
20231227,163100,383182195,190,190,190,190,0
|
||
|
|
20231227,163000,383182195,190,190,190,190,0
|
||
|
|
20231227,162900,383182195,190,190,190,190,0
|
||
|
|
20231227,162800,383182195,190,190,190,190,0
|
||
|
|
20231227,162700,383182195,190,190,190,190,0
|
||
|
|
20231227,162600,383182195,190,190,190,190,0
|
||
|
|
20231227,162500,383182195,190,190,190,190,0
|
||
|
|
20231227,162400,383182195,190,190,190,190,0
|
||
|
|
20231227,162300,383182195,190,190,190,190,0
|
||
|
|
20231227,162200,383182195,190,190,190,190,0
|
||
|
|
20231227,162100,383182195,190,190,190,190,0
|
||
|
|
20231227,162000,383182195,190,190,190,190,0
|
||
|
|
20231227,161900,383182195,190,190,190,190,0
|
||
|
|
20231227,161800,383182195,190,190,190,190,0
|
||
|
|
20231227,161700,383182195,190,190,190,190,0
|
||
|
|
20231227,161600,383182195,190,190,190,190,0
|
||
|
|
20231227,161500,383182195,190,190,190,190,0
|
||
|
|
20231227,161400,383182195,190,190,190,190,0
|
||
|
|
20231227,161300,383182195,190,190,190,190,0
|
||
|
|
20231227,161200,383182195,190,190,190,190,0
|
||
|
|
20231227,161100,383182195,190,190,190,190,52883
|
||
|
|
20231227,161000,383182195,190,190,190,190,0
|
||
|
|
20231227,160900,383182195,190,190,190,190,0
|
||
|
|
20231227,160800,383182195,190,190,190,190,0
|
||
|
|
20231227,160700,383182195,190,190,190,190,0
|
||
|
|
20231227,160600,383182195,190,190,190,190,0
|
||
|
|
20231227,160500,383182195,190,190,190,190,0
|
||
|
|
20231227,160400,383182195,190,190,190,190,0
|
||
|
|
20231227,160300,383182195,190,190,190,190,0
|
||
|
|
20231227,160200,383182195,190,190,190,190,0
|
||
|
|
20231227,160100,383182195,190,190,190,190,0
|
||
|
|
20231227,160000,383182195,190,190,190,190,0
|
||
|
|
20231227,155900,383182195,190,190,190,190,0
|
||
|
|
20231227,155800,383182195,190,190,190,190,0
|
||
|
|
20231227,155700,383182195,190,190,190,190,0
|
||
|
|
20231227,155600,383182195,190,190,190,190,0
|
||
|
|
20231227,155500,383182195,190,190,190,190,0
|
||
|
|
20231227,155400,383182195,190,190,190,190,0
|
||
|
|
20231227,155300,383182195,190,190,190,190,0
|
||
|
|
20231227,155200,383182195,190,190,190,190,0
|
||
|
|
20231227,155100,383182195,190,190,190,190,0
|
||
|
|
20231227,155000,383182195,190,190,190,190,0
|
||
|
|
20231227,154900,383182195,190,190,190,190,0
|
||
|
|
20231227,154800,383182195,190,190,190,190,0
|
||
|
|
20231227,154700,383182195,190,190,190,190,0
|
||
|
|
20231227,154600,383182195,190,190,190,190,0
|
||
|
|
20231227,154500,383182195,190,190,190,190,0
|
||
|
|
20231227,154400,383182195,190,190,190,190,0
|
||
|
|
20231227,154300,383182195,190,190,190,190,0
|
||
|
|
20231227,154200,383182195,190,190,190,190,0
|
||
|
|
20231227,154100,383182195,190,190,190,190,52883
|
||
|
|
20231227,154000,383182195,190,190,190,190,0
|
||
|
|
20231227,153900,383182195,190,190,190,190,0
|
||
|
|
20231227,153800,383182195,190,190,190,190,0
|
||
|
|
20231227,153700,383182195,190,190,190,190,0
|
||
|
|
20231227,153600,383182195,190,190,190,190,0
|
||
|
|
20231227,153500,383182195,190,190,190,190,0
|
||
|
|
20231227,153400,383182195,190,190,190,190,0
|
||
|
|
20231227,153300,383182195,190,190,190,190,0
|
||
|
|
20231227,153200,383182195,190,190,190,190,0
|
||
|
|
20231227,153100,383182195,190,190,190,190,0
|
||
|
|
20231227,153000,383182195,190,190,190,190,52883
|
||
|
|
20231227,152900,373134425,190,190,190,190,0
|
||
|
|
20231227,152800,373134425,190,190,190,190,0
|
||
|
|
20231227,152700,373134425,190,190,190,190,0
|
||
|
|
20231227,152600,373134425,190,190,190,190,0
|
||
|
|
20231227,152500,373134425,190,190,190,190,0
|
||
|
|
20231227,152400,373134425,190,190,190,190,0
|
||
|
|
20231227,152300,373134425,190,190,190,190,0
|
||
|
|
20231227,152200,373134425,190,190,190,190,0
|
||
|
|
20231227,152100,373134425,190,190,190,190,0
|
||
|
|
20231227,152000,373134425,190,190,190,190,0
|
||
|
|
20231227,151900,373134425,190,191,191,190,17643
|
||
|
|
20231227,151800,369775363,191,191,191,190,14216
|
||
|
|
20231227,151700,367061424,191,190,191,190,7944
|
||
|
|
20231227,151600,365546755,191,191,191,191,530
|
||
|
|
20231227,151500,365445525,191,190,191,190,1939
|
||
|
|
20231227,151400,365075177,190,190,191,190,514
|
||
|
|
20231227,151300,364977513,191,190,191,190,416
|
||
|
|
20231227,151200,364898093,191,190,191,190,7001
|
||
|
|
20231227,151100,363567902,190,191,191,190,702
|
||
|
|
20231227,151000,363434021,190,191,191,190,403
|
||
|
|
20231227,150900,363357448,190,191,191,190,4190
|
||
|
|
20231227,150800,362557159,190,190,191,190,25742
|
||
|
|
20231227,150700,357640439,191,191,191,190,1015
|
||
|
|
20231227,150600,357446584,191,191,191,191,215
|
||
|
|
20231227,150500,357405519,190,191,191,190,4189
|
||
|
|
20231227,150400,356608497,191,191,191,190,14
|
||
|
|
20231227,150300,356605830,190,191,191,190,793
|
||
|
|
20231227,150200,356454375,191,191,191,191,11
|
||
|
|
20231227,150100,356452274,190,191,191,190,76
|
||
|
|
20231227,150000,356437766,190,190,190,190,0
|
||
|
|
20231227,145900,356437766,190,190,190,190,1392
|
||
|
|
20231227,145800,356173286,190,191,191,190,59
|
||
|
|
20231227,145700,356162020,191,191,191,190,555
|
||
|
|
20231227,145600,356056565,190,191,191,190,2
|
||
|
|
20231227,145500,356056184,190,190,191,190,2577
|
||
|
|
20231227,145400,355566553,190,190,190,190,20115
|
||
|
|
20231227,145300,351744703,190,190,190,190,102
|
||
|
|
20231227,145200,351725323,190,190,190,189,14
|
||
|
|
20231227,145100,351722664,190,190,190,189,5
|
||
|
|
20231227,145000,351721715,190,190,190,190,941
|
||
|
|
20231227,144900,351542925,190,190,191,190,8
|
||
|
|
20231227,144800,351541399,190,190,191,190,2305
|
||
|
|
20231227,144700,351103444,191,190,191,190,202
|
||
|
|
20231227,144600,351065063,190,190,190,190,170
|
||
|
|
20231227,144500,351032763,190,190,190,190,2
|
||
|
|
20231227,144400,351032383,189,189,189,189,3
|
||
|
|
20231227,144300,351031816,189,190,190,189,3
|
||
|
|
20231227,144200,351031247,190,190,190,190,301
|
||
|
|
20231227,144100,350974057,190,190,190,190,573
|
||
|
|
20231227,144000,350865187,191,190,191,190,22
|
||
|
|
20231227,143900,350860995,191,191,191,191,1
|
||
|
|
20231227,143800,350860804,190,190,190,190,0
|
||
|
|
20231227,143700,350860804,190,190,190,190,0
|
||
|
|
20231227,143600,350860804,190,190,190,190,0
|
||
|
|
20231227,143500,350860804,190,190,191,190,3
|
||
|
|
20231227,143400,350860233,191,190,191,190,39413
|
||
|
|
20231227,143300,343371762,189,190,190,189,2
|
||
|
|
20231227,143200,343371383,189,189,190,189,525
|
||
|
|
20231227,143100,343271658,189,189,189,189,5000
|
||
|
|
20231227,143000,342326658,189,189,190,189,562
|
||
|
|
20231227,142900,342219890,190,190,190,190,2
|
||
|
|
20231227,142800,342219510,190,190,190,189,222
|
||
|
|
20231227,142700,342177331,190,190,190,189,5325
|
||
|
|
20231227,142600,341165585,189,190,190,189,44
|
||
|
|
20231227,142500,341157227,190,190,190,190,51
|
||
|
|
20231227,142400,341147537,189,190,190,189,76
|
||
|
|
20231227,142300,341133108,190,190,190,190,1003
|
||
|
|
20231227,142200,340942538,190,189,190,189,114
|
||
|
|
20231227,142100,340920970,190,189,190,189,53
|
||
|
|
20231227,142000,340910901,190,190,190,189,48
|
||
|
|
20231227,141900,340901783,190,190,190,189,27
|
||
|
|
20231227,141800,340896660,190,189,190,189,7
|
||
|
|
20231227,141700,340895336,190,190,190,189,9
|
||
|
|
20231227,141600,340893627,189,190,190,189,143
|
||
|
|
20231227,141500,340866464,190,190,190,189,13
|
||
|
|
20231227,141400,340863995,189,189,190,189,68
|
||
|
|
20231227,141300,340851078,190,189,190,189,10128
|
||
|
|
20231227,141200,338926863,190,190,190,190,106
|
||
|
|
20231227,141100,338906723,190,190,190,189,2004
|
||
|
|
20231227,141000,338525966,189,189,190,189,337
|
||
|
|
20231227,140900,338462257,189,190,190,189,197
|
||
|
|
20231227,140800,338424833,190,190,190,190,832
|
||
|
|
20231227,140700,338266753,190,190,190,189,878
|
||
|
|
20231227,140600,338099949,190,190,190,190,7516
|
||
|
|
20231227,140500,336671909,190,191,191,190,5
|
||
|
|
20231227,140400,336670957,191,190,191,190,123
|
||
|
|
20231227,140300,336647586,190,190,191,190,14
|
||
|
|
20231227,140200,336644920,191,191,191,190,3
|
||
|
|
20231227,140100,336644348,190,191,191,190,2094
|
||
|
|
20231227,140000,336244395,191,191,191,191,2002
|
||
|
|
20231227,135900,335862013,190,190,190,190,1
|
||
|
|
20231227,135800,335861823,190,190,190,190,1798
|
||
|
|
20231227,135700,335520203,189,191,191,189,10
|
||
|
|
20231227,135600,335518295,190,189,190,189,33394
|
||
|
|
20231227,135500,329173473,190,190,190,190,52719
|
||
|
|
20231227,135400,319156863,190,190,190,189,12408
|
||
|
|
20231227,135300,316803531,190,190,190,190,14
|
||
|
|
20231227,135200,316800871,190,190,190,189,3030
|
||
|
|
20231227,135100,316225173,189,190,190,189,4025
|
||
|
|
20231227,135000,315464425,190,190,190,189,31
|
||
|
|
20231227,134900,315458536,189,190,190,189,140
|
||
|
|
20231227,134800,315432060,189,190,190,189,40
|
||
|
|
20231227,134700,315424476,190,191,191,190,1092
|
||
|
|
20231227,134600,315216980,191,191,191,190,352
|
||
|
|
20231227,134500,315149766,190,190,190,190,1267
|
||
|
|
20231227,134400,314909036,190,190,190,190,10
|
||
|
|
20231227,134300,314907136,190,190,190,190,0
|
||
|
|
20231227,134200,314907136,190,190,190,190,8453
|
||
|
|
20231227,134100,313301066,190,191,191,190,5
|
||
|
|
20231227,134000,313300113,191,191,191,191,318
|
||
|
|
20231227,133900,313239375,191,190,191,190,32
|
||
|
|
20231227,133800,313233284,191,191,191,191,1
|
||
|
|
20231227,133700,313233093,190,190,191,190,3122
|
||
|
|
20231227,133600,312639321,190,190,190,190,4072
|
||
|
|
20231227,133500,311865641,190,190,190,190,850
|
||
|
|
20231227,133400,311704141,190,189,190,189,50023
|
||
|
|
20231227,133300,302199781,190,189,190,189,11
|
||
|
|
20231227,133200,302197692,189,189,189,189,1
|
||
|
|
20231227,133100,302197503,190,189,190,189,336
|
||
|
|
20231227,133000,302133998,189,190,190,189,1077
|
||
|
|
20231227,132900,301929370,190,190,190,190,506
|
||
|
|
20231227,132800,301833230,190,190,190,190,1
|
||
|
|
20231227,132700,301833040,190,190,190,189,12934
|
||
|
|
20231227,132600,299375589,190,190,190,190,819
|
||
|
|
20231227,132500,299219979,189,189,190,189,26
|
||
|
|
20231227,132400,299215060,190,190,190,190,27
|
||
|
|
20231227,132300,299209930,190,190,190,190,51
|
||
|
|
20231227,132200,299200240,190,190,190,189,3181
|
||
|
|
20231227,132100,298598850,190,189,190,189,75
|
||
|
|
20231227,132000,298584663,189,189,190,189,981
|
||
|
|
20231227,131900,298399175,190,190,190,189,17343
|
||
|
|
20231227,131800,295120937,190,190,190,189,42768
|
||
|
|
20231227,131700,287037778,190,191,191,190,35
|
||
|
|
20231227,131600,287031107,191,190,191,190,6060
|
||
|
|
20231227,131500,285879647,191,190,191,190,1150
|
||
|
|
20231227,131400,285661115,190,190,190,190,10
|
||
|
|
20231227,131300,285659215,191,189,191,189,10169
|
||
|
|
20231227,131200,283727232,189,190,190,189,330
|
||
|
|
20231227,131100,283664690,190,190,190,190,104
|
||
|
|
20231227,131000,283644930,189,191,191,189,912
|
||
|
|
20231227,130900,283472560,191,191,191,191,57
|
||
|
|
20231227,130800,283461673,191,191,191,191,14
|
||
|
|
20231227,130700,283458999,190,190,190,190,3518
|
||
|
|
20231227,130600,282790579,190,190,190,190,18
|
||
|
|
20231227,130500,282787159,191,190,191,190,46
|
||
|
|
20231227,130400,282778418,191,189,191,189,6
|
||
|
|
20231227,130300,282777278,189,191,191,189,25880
|
||
|
|
20231227,130200,277885942,190,189,190,189,11
|
||
|
|
20231227,130100,277883853,189,190,191,189,26
|
||
|
|
20231227,130000,277878912,190,190,191,189,174
|
||
|
|
20231227,125900,277845852,190,189,190,189,16119
|
||
|
|
20231227,125800,274783243,190,189,190,189,54
|
||
|
|
20231227,125700,274772985,190,190,190,189,11783
|
||
|
|
20231227,125600,272534249,190,190,190,189,740
|
||
|
|
20231227,125500,272394251,190,190,190,190,588
|
||
|
|
20231227,125400,272282531,190,190,190,190,11785
|
||
|
|
20231227,125300,270043381,190,190,190,190,2010
|
||
|
|
20231227,125200,269661481,190,190,190,190,20101
|
||
|
|
20231227,125100,265842291,190,190,190,189,692
|
||
|
|
20231227,125000,265710817,190,189,190,189,64
|
||
|
|
20231227,124900,265698696,190,190,190,189,124
|
||
|
|
20231227,124800,265675158,189,190,190,189,17
|
||
|
|
20231227,124700,265671936,189,190,190,189,32
|
||
|
|
20231227,124600,265665872,190,190,190,189,55
|
||
|
|
20231227,124500,265655423,189,190,190,189,373
|
||
|
|
20231227,124400,265584908,190,189,190,189,67
|
||
|
|
20231227,124300,265572181,190,189,190,189,2280
|
||
|
|
20231227,124200,265138983,190,190,190,190,132
|
||
|
|
20231227,124100,265113903,190,190,190,190,53
|
||
|
|
20231227,124000,265103833,190,189,190,189,1214
|
||
|
|
20231227,123900,264873339,189,190,190,189,35
|
||
|
|
20231227,123800,264866709,190,190,190,190,1
|
||
|
|
20231227,123700,264866519,189,190,190,189,58
|
||
|
|
20231227,123600,264855528,189,190,190,189,2154
|
||
|
|
20231227,123500,264448409,189,189,190,189,5677
|
||
|
|
20231227,123400,263372594,190,190,190,189,28
|
||
|
|
20231227,123300,263367287,189,190,190,189,6
|
||
|
|
20231227,123200,263366152,190,190,190,189,17
|
||
|
|
20231227,123100,263362929,189,190,190,189,21
|
||
|
|
20231227,123000,263358941,190,189,190,189,825
|
||
|
|
20231227,122900,263203013,189,190,190,189,180
|
||
|
|
20231227,122800,263168875,189,189,189,189,0
|
||
|
|
20231227,122700,263168875,189,189,189,189,0
|
||
|
|
20231227,122600,263168875,189,189,189,189,3
|
||
|
|
20231227,122500,263168308,189,190,190,189,202
|
||
|
|
20231227,122400,263129929,190,190,190,189,3105
|
||
|
|
20231227,122300,262543079,189,189,189,189,0
|
||
|
|
20231227,122200,262543079,189,189,189,189,2002
|
||
|
|
20231227,122100,262164701,190,189,190,189,776
|
||
|
|
20231227,122000,262018036,189,190,190,189,14
|
||
|
|
20231227,121900,262015379,190,190,190,189,2168
|
||
|
|
20231227,121800,261603487,189,189,189,189,1
|
||
|
|
20231227,121700,261603298,189,190,190,189,3184
|
||
|
|
20231227,121600,260998345,190,189,190,189,2308
|
||
|
|
20231227,121500,260559826,189,190,190,189,5306
|
||
|
|
20231227,121400,259551687,189,190,190,189,2018
|
||
|
|
20231227,121300,259168268,189,189,190,189,4215
|
||
|
|
20231227,121200,258367431,190,190,190,189,20
|
||
|
|
20231227,121100,258363632,190,190,190,190,17508
|
||
|
|
20231227,121000,255037112,190,190,190,190,110
|
||
|
|
20231227,120900,255016212,190,190,190,189,8
|
||
|
|
20231227,120800,255014693,190,190,190,189,4
|
||
|
|
20231227,120700,255013934,190,190,190,190,1
|
||
|
|
20231227,120600,255013744,190,190,190,190,5500
|
||
|
|
20231227,120500,253968744,190,190,190,190,534
|
||
|
|
20231227,120400,253867284,190,190,190,189,10
|
||
|
|
20231227,120300,253865385,190,189,190,189,223
|
||
|
|
20231227,120200,253823201,190,190,190,190,263
|
||
|
|
20231227,120100,253773231,189,189,190,189,1003
|
||
|
|
20231227,120000,253582663,189,190,190,189,1300
|
||
|
|
20231227,115900,253336960,189,190,190,189,2
|
||
|
|
20231227,115800,253336581,190,190,190,190,50
|
||
|
|
20231227,115700,253327081,190,190,190,190,50
|
||
|
|
20231227,115600,253317581,190,189,190,189,6
|
||
|
|
20231227,115500,253316442,190,190,190,189,310
|
||
|
|
20231227,115400,253257550,190,190,190,190,9
|
||
|
|
20231227,115300,253255840,190,190,190,189,20010
|
||
|
|
20231227,115200,249453945,189,190,190,189,25
|
||
|
|
20231227,115100,249449196,190,190,190,190,5001
|
||
|
|
20231227,115000,248499006,189,189,189,189,6840
|
||
|
|
20231227,114900,247206246,190,190,190,190,6
|
||
|
|
20231227,114800,247205106,190,190,190,189,6
|
||
|
|
20231227,114700,247203967,190,189,190,189,2
|
||
|
|
20231227,114600,247203588,190,190,190,189,12476
|
||
|
|
20231227,114500,244833149,190,190,190,189,513
|
||
|
|
20231227,114400,244736179,190,190,190,190,261
|
||
|
|
20231227,114300,244686589,190,190,190,190,1
|
||
|
|
20231227,114200,244686399,189,189,190,189,11812
|
||
|
|
20231227,114100,242453929,189,190,190,189,4006
|
||
|
|
20231227,114000,241696790,190,190,190,189,4
|
||
|
|
20231227,113900,241696031,189,190,190,189,13
|
||
|
|
20231227,113800,241693563,190,190,190,190,128
|
||
|
|
20231227,113700,241669243,190,190,190,189,4302
|
||
|
|
20231227,113600,240851864,189,189,190,189,3039
|
||
|
|
20231227,113500,240277455,189,190,190,189,5003
|
||
|
|
20231227,113400,239331886,189,189,189,189,7936
|
||
|
|
20231227,113300,237831982,189,190,190,189,10002
|
||
|
|
20231227,113200,235941603,190,190,190,190,0
|
||
|
|
20231227,113100,235941603,190,189,190,189,16665
|
||
|
|
20231227,113000,232791867,190,189,190,189,630
|
||
|
|
20231227,112900,232672332,189,190,190,189,56
|
||
|
|
20231227,112800,232661746,190,189,190,189,1239
|
||
|
|
20231227,112700,232427522,189,189,189,189,1
|
||
|
|
20231227,112600,232427333,189,190,190,189,1357
|
||
|
|
20231227,112500,232170857,190,189,190,189,16103
|
||
|
|
20231227,112400,229127388,189,189,189,189,0
|
||
|
|
20231227,112300,229127388,189,190,190,189,1102
|
||
|
|
20231227,112200,228919108,190,190,190,189,314
|
||
|
|
20231227,112100,228859449,190,190,190,190,1
|
||
|
|
20231227,112000,228859259,190,190,190,189,2108
|
||
|
|
20231227,111900,228458792,190,190,190,189,97
|
||
|
|
20231227,111800,228440365,189,190,190,189,665
|
||
|
|
20231227,111700,228314100,189,190,190,189,2026
|
||
|
|
20231227,111600,227931160,189,190,190,189,200
|
||
|
|
20231227,111500,227893315,189,190,190,189,41
|
||
|
|
20231227,111400,227885542,190,190,190,189,819
|
||
|
|
20231227,111300,227730744,190,189,190,189,15005
|
||
|
|
20231227,111200,224894794,189,190,190,189,11846
|
||
|
|
20231227,111100,222655793,190,190,190,189,3873
|
||
|
|
20231227,111000,221919932,189,190,190,189,4851
|
||
|
|
20231227,110900,221002577,190,189,190,189,6
|
||
|
|
20231227,110800,221001442,190,189,190,189,524
|
||
|
|
20231227,110700,220901889,190,190,190,189,567
|
||
|
|
20231227,110600,220794166,189,190,190,189,15462
|
||
|
|
20231227,110500,217871450,189,190,190,189,246
|
||
|
|
20231227,110400,217824787,189,190,190,189,57
|
||
|
|
20231227,110300,217813959,189,190,190,189,1274
|
||
|
|
20231227,110200,217571909,190,190,190,190,11
|
||
|
|
20231227,110100,217569819,190,189,190,189,10109
|
||
|
|
20231227,110000,215649209,189,189,190,189,827
|
||
|
|
20231227,105900,215492081,189,190,190,189,4016
|
||
|
|
20231227,105800,214733041,189,190,190,189,1372
|
||
|
|
20231227,105700,214472363,190,189,190,189,10544
|
||
|
|
20231227,105600,212479527,189,190,190,189,185
|
||
|
|
20231227,105500,212444560,189,190,190,189,108
|
||
|
|
20231227,105400,212424147,190,190,190,189,129
|
||
|
|
20231227,105300,212399638,189,190,190,189,158
|
||
|
|
20231227,105200,212369631,190,189,190,189,55
|
||
|
|
20231227,105100,212359232,189,190,190,189,2711
|
||
|
|
20231227,105000,211844651,189,190,190,189,1734
|
||
|
|
20231227,104900,211516194,190,190,190,190,10037
|
||
|
|
20231227,104800,209609164,190,190,190,189,571
|
||
|
|
20231227,104700,209500678,190,190,190,189,6504
|
||
|
|
20231227,104600,208264919,190,189,190,188,7476
|
||
|
|
20231227,104500,206851949,189,189,189,188,2569
|
||
|
|
20231227,104400,206366442,189,189,190,189,68
|
||
|
|
20231227,104300,206353584,188,190,190,188,19697
|
||
|
|
20231227,104200,202630848,189,190,190,189,16
|
||
|
|
20231227,104100,202627810,189,189,190,189,3763
|
||
|
|
20231227,104000,201916602,190,189,190,189,1370
|
||
|
|
20231227,103900,201657536,189,188,190,188,10071
|
||
|
|
20231227,103800,199754074,189,189,190,188,50185
|
||
|
|
20231227,103700,190269076,189,188,189,188,487
|
||
|
|
20231227,103600,190177088,189,188,189,188,307
|
||
|
|
20231227,103500,190119200,189,189,189,188,11568
|
||
|
|
20231227,103400,187933425,189,189,189,188,3387
|
||
|
|
20231227,103300,187293930,188,189,189,188,4415
|
||
|
|
20231227,103200,186463498,189,188,189,188,7209
|
||
|
|
20231227,103100,185103360,189,189,189,188,1449
|
||
|
|
20231227,103000,184829532,189,189,189,188,760
|
||
|
|
20231227,102900,184685909,189,189,189,188,9478
|
||
|
|
20231227,102800,182895151,188,189,189,188,6560
|
||
|
|
20231227,102700,181655313,188,189,189,188,4589
|
||
|
|
20231227,102600,180788703,189,190,190,189,128984
|
||
|
|
20231227,102500,156410050,189,190,190,189,5197
|
||
|
|
20231227,102400,155427657,190,189,190,189,287
|
||
|
|
20231227,102300,155373377,189,189,190,189,10
|
||
|
|
20231227,102200,155371479,190,190,190,190,267
|
||
|
|
20231227,102100,155320749,190,190,190,189,2957
|
||
|
|
20231227,102000,154758920,190,190,190,189,11061
|
||
|
|
20231227,101900,152668325,190,190,190,190,4760
|
||
|
|
20231227,101800,151763925,190,191,191,190,170460
|
||
|
|
20231227,101700,119375481,191,191,191,191,6
|
||
|
|
20231227,101600,119374335,190,191,191,190,788
|
||
|
|
20231227,101500,119224614,191,191,191,190,18
|
||
|
|
20231227,101400,119221177,190,191,191,190,123
|
||
|
|
20231227,101300,119197743,191,191,191,190,103
|
||
|
|
20231227,101200,119178072,191,191,191,190,11023
|
||
|
|
20231227,101100,117082681,190,191,191,190,1057
|
||
|
|
20231227,101000,116881320,191,191,191,191,1831
|
||
|
|
20231227,100900,116531599,190,191,191,190,15643
|
||
|
|
20231227,100800,113558397,191,191,191,190,47416
|
||
|
|
20231227,100700,104501942,190,192,192,190,379
|
||
|
|
20231227,100600,104429536,191,191,192,190,10635
|
||
|
|
20231227,100500,102398246,191,191,191,190,710
|
||
|
|
20231227,100400,102263138,190,192,192,190,3514
|
||
|
|
20231227,100300,101595466,192,192,192,191,164658
|
||
|
|
20231227,100200,70145677,191,192,192,191,133
|
||
|
|
20231227,100100,70120243,192,192,192,191,1825
|
||
|
|
20231227,100000,69770846,192,192,192,191,5267
|
||
|
|
20231227,095900,68764582,192,191,192,191,3000
|
||
|
|
20231227,095800,68191482,191,191,192,191,9555
|
||
|
|
20231227,095700,66366370,191,192,192,191,579
|
||
|
|
20231227,095600,66255762,191,191,192,191,113
|
||
|
|
20231227,095500,66234138,192,192,192,191,68
|
||
|
|
20231227,095400,66221116,191,192,192,191,1935
|
||
|
|
20231227,095300,65851514,191,192,192,191,127
|
||
|
|
20231227,095200,65827242,191,191,192,191,24
|
||
|
|
20231227,095100,65822648,192,192,192,191,324
|
||
|
|
20231227,095000,65760448,191,191,192,191,231
|
||
|
|
20231227,094900,65716219,191,192,192,191,5497
|
||
|
|
20231227,094800,64666064,192,192,192,192,622
|
||
|
|
20231227,094700,64546640,192,192,192,191,184
|
||
|
|
20231227,094600,64511313,192,192,192,191,115
|
||
|
|
20231227,094500,64489282,191,191,192,191,18
|
||
|
|
20231227,094400,64485843,191,192,192,191,364
|
||
|
|
20231227,094300,64415957,192,192,192,192,10005
|
||
|
|
20231227,094200,62494997,192,192,192,191,1902
|
||
|
|
20231227,094100,62130713,192,192,192,191,51
|
||
|
|
20231227,094000,62120922,192,192,192,191,644
|
||
|
|
20231227,093900,61997870,192,191,192,191,177
|
||
|
|
20231227,093800,61964050,191,191,192,191,156
|
||
|
|
20231227,093700,61934238,192,192,192,191,2913
|
||
|
|
20231227,093600,61377299,192,192,192,191,895
|
||
|
|
20231227,093500,61205461,192,193,193,191,31959
|
||
|
|
20231227,093400,55101275,192,191,193,191,6662
|
||
|
|
20231227,093300,53826461,191,192,193,191,4677
|
||
|
|
20231227,093200,52928524,192,193,193,192,1691
|
||
|
|
20231227,093100,52603801,193,193,193,192,569
|
||
|
|
20231227,093000,52493985,193,193,193,192,413
|
||
|
|
20231227,092900,52414405,193,192,193,192,3900
|
||
|
|
20231227,092800,51665603,192,193,193,192,4379
|
||
|
|
20231227,092700,50822478,193,192,193,192,5497
|
||
|
|
20231227,092600,49767051,192,192,192,191,802
|
||
|
|
20231227,092500,49613072,191,192,192,191,1002
|
||
|
|
20231227,092400,49420689,191,191,192,191,1165
|
||
|
|
20231227,092300,49198011,192,192,192,192,1306
|
||
|
|
20231227,092200,48947259,192,192,192,191,4268
|
||
|
|
20231227,092100,48127809,191,193,193,191,5641
|
||
|
|
20231227,092000,47044735,193,192,193,192,1964
|
||
|
|
20231227,091900,46667646,193,193,193,191,173755
|
||
|
|
20231227,091800,13406499,192,193,193,191,3418
|
||
|
|
20231227,091700,12750220,193,193,193,193,19
|
||
|
|
20231227,091600,12746553,193,192,193,192,166
|
||
|
|
20231227,091500,12714607,192,192,193,192,19005
|
||
|
|
20231227,091400,9065645,192,193,193,192,4438
|
||
|
|
20231227,091300,8209350,193,192,193,192,4
|
||
|
|
20231227,091200,8208580,193,192,193,192,2501
|
||
|
|
20231227,091100,7728387,192,192,193,192,1132
|
||
|
|
20231227,091000,7509967,192,193,193,192,3698
|
||
|
|
20231227,090900,6799940,193,192,193,192,118
|
||
|
|
20231227,090800,6777206,192,193,193,192,8972
|
||
|
|
20231227,090700,5054548,193,192,193,192,27
|
||
|
|
20231227,090600,5049340,193,193,193,192,555
|
||
|
|
20231227,090500,4942750,192,192,193,192,19
|
||
|
|
20231227,090400,4939098,192,192,193,192,6240
|
||
|
|
20231227,090300,3740066,192,192,193,192,1499
|
||
|
|
20231227,090200,3451736,192,193,193,192,157
|
||
|
|
20231227,090100,3421456,192,193,193,192,5797
|
||
|
|
20231227,090000,2308420,192,192,193,192,12023
|