626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192300,56782798,426,426,426,426,1225
|
|
20231219,192200,56782798,426,426,426,426,0
|
|
20231219,192100,56782798,426,426,426,426,0
|
|
20231219,192000,56782798,426,426,426,426,0
|
|
20231219,191900,56782798,426,426,426,426,0
|
|
20231219,191800,56782798,426,426,426,426,0
|
|
20231219,191700,56782798,426,426,426,426,0
|
|
20231219,191600,56782798,426,426,426,426,0
|
|
20231219,191500,56782798,426,426,426,426,0
|
|
20231219,191400,56782798,426,426,426,426,0
|
|
20231219,191300,56782798,426,426,426,426,0
|
|
20231219,191200,56782798,426,426,426,426,0
|
|
20231219,191100,56782798,426,426,426,426,0
|
|
20231219,191000,56782798,426,426,426,426,0
|
|
20231219,190900,56782798,426,426,426,426,0
|
|
20231219,190800,56782798,426,426,426,426,0
|
|
20231219,190700,56782798,426,426,426,426,0
|
|
20231219,190600,56782798,426,426,426,426,0
|
|
20231219,190500,56782798,426,426,426,426,0
|
|
20231219,190400,56782798,426,426,426,426,0
|
|
20231219,190300,56782798,426,426,426,426,0
|
|
20231219,190200,56782798,426,426,426,426,0
|
|
20231219,190100,56782798,426,426,426,426,0
|
|
20231219,190000,56782798,426,426,426,426,0
|
|
20231219,185900,56782798,426,426,426,426,0
|
|
20231219,185800,56782798,426,426,426,426,0
|
|
20231219,185700,56782798,426,426,426,426,0
|
|
20231219,185600,56782798,426,426,426,426,0
|
|
20231219,185500,56782798,426,426,426,426,0
|
|
20231219,185400,56782798,426,426,426,426,0
|
|
20231219,185300,56782798,426,426,426,426,1225
|
|
20231219,185200,56782798,426,426,426,426,0
|
|
20231219,185100,56782798,426,426,426,426,0
|
|
20231219,185000,56782798,426,426,426,426,0
|
|
20231219,184900,56782798,426,426,426,426,0
|
|
20231219,184800,56782798,426,426,426,426,0
|
|
20231219,184700,56782798,426,426,426,426,0
|
|
20231219,184600,56782798,426,426,426,426,0
|
|
20231219,184500,56782798,426,426,426,426,0
|
|
20231219,184400,56782798,426,426,426,426,0
|
|
20231219,184300,56782798,426,426,426,426,0
|
|
20231219,184200,56782798,426,426,426,426,0
|
|
20231219,184100,56782798,426,426,426,426,0
|
|
20231219,184000,56782798,426,426,426,426,0
|
|
20231219,183900,56782798,426,426,426,426,0
|
|
20231219,183800,56782798,426,426,426,426,0
|
|
20231219,183700,56782798,426,426,426,426,0
|
|
20231219,183600,56782798,426,426,426,426,0
|
|
20231219,183500,56782798,426,426,426,426,0
|
|
20231219,183400,56782798,426,426,426,426,0
|
|
20231219,183300,56782798,426,426,426,426,0
|
|
20231219,183200,56782798,426,426,426,426,0
|
|
20231219,183100,56782798,426,426,426,426,0
|
|
20231219,183000,56782798,426,426,426,426,0
|
|
20231219,182900,56782798,426,426,426,426,0
|
|
20231219,182800,56782798,426,426,426,426,0
|
|
20231219,182700,56782798,426,426,426,426,0
|
|
20231219,182600,56782798,426,426,426,426,0
|
|
20231219,182500,56782798,426,426,426,426,0
|
|
20231219,182400,56782798,426,426,426,426,0
|
|
20231219,182300,56782798,426,426,426,426,1225
|
|
20231219,182200,56782798,426,426,426,426,0
|
|
20231219,182100,56782798,426,426,426,426,0
|
|
20231219,182000,56782798,426,426,426,426,0
|
|
20231219,181900,56782798,426,426,426,426,0
|
|
20231219,181800,56782798,426,426,426,426,0
|
|
20231219,181700,56782798,426,426,426,426,0
|
|
20231219,181600,56782798,426,426,426,426,0
|
|
20231219,181500,56782798,426,426,426,426,0
|
|
20231219,181400,56782798,426,426,426,426,0
|
|
20231219,181300,56782798,426,426,426,426,0
|
|
20231219,181200,56782798,426,426,426,426,0
|
|
20231219,181100,56782798,426,426,426,426,0
|
|
20231219,181000,56782798,426,426,426,426,0
|
|
20231219,180900,56782798,426,426,426,426,0
|
|
20231219,180800,56782798,426,426,426,426,0
|
|
20231219,180700,56782798,426,426,426,426,0
|
|
20231219,180600,56782798,426,426,426,426,0
|
|
20231219,180500,56782798,426,426,426,426,0
|
|
20231219,180400,56782798,426,426,426,426,0
|
|
20231219,180300,56782798,426,426,426,426,0
|
|
20231219,180200,56782798,426,426,426,426,0
|
|
20231219,180100,56782798,426,426,426,426,0
|
|
20231219,180000,56782798,426,426,426,426,0
|
|
20231219,175900,56782798,426,426,426,426,0
|
|
20231219,175800,56782798,426,426,426,426,0
|
|
20231219,175700,56782798,426,426,426,426,0
|
|
20231219,175600,56782798,426,426,426,426,0
|
|
20231219,175500,56782798,426,426,426,426,0
|
|
20231219,175400,56782798,426,426,426,426,0
|
|
20231219,175300,56782798,426,426,426,426,1225
|
|
20231219,175200,56782798,426,426,426,426,0
|
|
20231219,175100,56782798,426,426,426,426,0
|
|
20231219,175000,56782798,426,426,426,426,0
|
|
20231219,174900,56782798,426,426,426,426,0
|
|
20231219,174800,56782798,426,426,426,426,0
|
|
20231219,174700,56782798,426,426,426,426,0
|
|
20231219,174600,56782798,426,426,426,426,0
|
|
20231219,174500,56782798,426,426,426,426,0
|
|
20231219,174400,56782798,426,426,426,426,0
|
|
20231219,174300,56782798,426,426,426,426,0
|
|
20231219,174200,56782798,426,426,426,426,0
|
|
20231219,174100,56782798,426,426,426,426,0
|
|
20231219,174000,56782798,426,426,426,426,0
|
|
20231219,173900,56782798,426,426,426,426,0
|
|
20231219,173800,56782798,426,426,426,426,0
|
|
20231219,173700,56782798,426,426,426,426,0
|
|
20231219,173600,56782798,426,426,426,426,0
|
|
20231219,173500,56782798,426,426,426,426,0
|
|
20231219,173400,56782798,426,426,426,426,0
|
|
20231219,173300,56782798,426,426,426,426,0
|
|
20231219,173200,56782798,426,426,426,426,0
|
|
20231219,173100,56782798,426,426,426,426,0
|
|
20231219,173000,56782798,426,426,426,426,0
|
|
20231219,172900,56782798,426,426,426,426,0
|
|
20231219,172800,56782798,426,426,426,426,0
|
|
20231219,172700,56782798,426,426,426,426,0
|
|
20231219,172600,56782798,426,426,426,426,0
|
|
20231219,172500,56782798,426,426,426,426,0
|
|
20231219,172400,56782798,426,426,426,426,0
|
|
20231219,172300,56782798,426,426,426,426,1225
|
|
20231219,172200,56782798,426,426,426,426,0
|
|
20231219,172100,56782798,426,426,426,426,0
|
|
20231219,172000,56782798,426,426,426,426,0
|
|
20231219,171900,56782798,426,426,426,426,0
|
|
20231219,171800,56782798,426,426,426,426,0
|
|
20231219,171700,56782798,426,426,426,426,0
|
|
20231219,171600,56782798,426,426,426,426,0
|
|
20231219,171500,56782798,426,426,426,426,0
|
|
20231219,171400,56782798,426,426,426,426,0
|
|
20231219,171300,56782798,426,426,426,426,0
|
|
20231219,171200,56782798,426,426,426,426,0
|
|
20231219,171100,56782798,426,426,426,426,0
|
|
20231219,171000,56782798,426,426,426,426,0
|
|
20231219,170900,56782798,426,426,426,426,0
|
|
20231219,170800,56782798,426,426,426,426,0
|
|
20231219,170700,56782798,426,426,426,426,0
|
|
20231219,170600,56782798,426,426,426,426,0
|
|
20231219,170500,56782798,426,426,426,426,0
|
|
20231219,170400,56782798,426,426,426,426,0
|
|
20231219,170300,56782798,426,426,426,426,0
|
|
20231219,170200,56782798,426,426,426,426,0
|
|
20231219,170100,56782798,426,426,426,426,0
|
|
20231219,170000,56782798,426,426,426,426,0
|
|
20231219,165900,56782798,426,426,426,426,0
|
|
20231219,165800,56782798,426,426,426,426,0
|
|
20231219,165700,56782798,426,426,426,426,0
|
|
20231219,165600,56782798,426,426,426,426,0
|
|
20231219,165500,56782798,426,426,426,426,0
|
|
20231219,165400,56782798,426,426,426,426,0
|
|
20231219,165300,56782798,426,426,426,426,1225
|
|
20231219,165200,56782798,426,426,426,426,0
|
|
20231219,165100,56782798,426,426,426,426,0
|
|
20231219,165000,56782798,426,426,426,426,0
|
|
20231219,164900,56782798,426,426,426,426,0
|
|
20231219,164800,56782798,426,426,426,426,0
|
|
20231219,164700,56782798,426,426,426,426,0
|
|
20231219,164600,56782798,426,426,426,426,0
|
|
20231219,164500,56782798,426,426,426,426,0
|
|
20231219,164400,56782798,426,426,426,426,0
|
|
20231219,164300,56782798,426,426,426,426,0
|
|
20231219,164200,56782798,426,426,426,426,0
|
|
20231219,164100,56782798,426,426,426,426,0
|
|
20231219,164000,56782798,426,426,426,426,0
|
|
20231219,163900,56782798,426,426,426,426,0
|
|
20231219,163800,56782798,426,426,426,426,0
|
|
20231219,163700,56782798,426,426,426,426,0
|
|
20231219,163600,56782798,426,426,426,426,0
|
|
20231219,163500,56782798,426,426,426,426,0
|
|
20231219,163400,56782798,426,426,426,426,0
|
|
20231219,163300,56782798,426,426,426,426,0
|
|
20231219,163200,56782798,426,426,426,426,0
|
|
20231219,163100,56782798,426,426,426,426,0
|
|
20231219,163000,56782798,426,426,426,426,0
|
|
20231219,162900,56782798,426,426,426,426,0
|
|
20231219,162800,56782798,426,426,426,426,0
|
|
20231219,162700,56782798,426,426,426,426,0
|
|
20231219,162600,56782798,426,426,426,426,0
|
|
20231219,162500,56782798,426,426,426,426,0
|
|
20231219,162400,56782798,426,426,426,426,0
|
|
20231219,162300,56782798,426,426,426,426,1225
|
|
20231219,162200,56782798,426,426,426,426,0
|
|
20231219,162100,56782798,426,426,426,426,0
|
|
20231219,162000,56782798,426,426,426,426,0
|
|
20231219,161900,56782798,426,426,426,426,0
|
|
20231219,161800,56782798,426,426,426,426,0
|
|
20231219,161700,56782798,426,426,426,426,0
|
|
20231219,161600,56782798,426,426,426,426,0
|
|
20231219,161500,56782798,426,426,426,426,0
|
|
20231219,161400,56782798,426,426,426,426,0
|
|
20231219,161300,56782798,426,426,426,426,0
|
|
20231219,161200,56782798,426,426,426,426,0
|
|
20231219,161100,56782798,426,426,426,426,0
|
|
20231219,161000,56782798,426,426,426,426,0
|
|
20231219,160900,56782798,426,426,426,426,0
|
|
20231219,160800,56782798,426,426,426,426,0
|
|
20231219,160700,56782798,426,426,426,426,0
|
|
20231219,160600,56782798,426,426,426,426,0
|
|
20231219,160500,56782798,426,426,426,426,0
|
|
20231219,160400,56782798,426,426,426,426,0
|
|
20231219,160300,56782798,426,426,426,426,0
|
|
20231219,160200,56782798,426,426,426,426,0
|
|
20231219,160100,56782798,426,426,426,426,0
|
|
20231219,160000,56782798,426,426,426,426,0
|
|
20231219,155900,56782798,426,426,426,426,0
|
|
20231219,155800,56782798,426,426,426,426,0
|
|
20231219,155700,56782798,426,426,426,426,0
|
|
20231219,155600,56782798,426,426,426,426,0
|
|
20231219,155500,56782798,426,426,426,426,0
|
|
20231219,155400,56782798,426,426,426,426,0
|
|
20231219,155300,56782798,426,426,426,426,1225
|
|
20231219,155200,56782798,426,426,426,426,0
|
|
20231219,155100,56782798,426,426,426,426,0
|
|
20231219,155000,56782798,426,426,426,426,0
|
|
20231219,154900,56782798,426,426,426,426,0
|
|
20231219,154800,56782798,426,426,426,426,0
|
|
20231219,154700,56782798,426,426,426,426,0
|
|
20231219,154600,56782798,426,426,426,426,0
|
|
20231219,154500,56782798,426,426,426,426,0
|
|
20231219,154400,56782798,426,426,426,426,0
|
|
20231219,154300,56782798,426,426,426,426,0
|
|
20231219,154200,56782798,426,426,426,426,0
|
|
20231219,154100,56782798,426,426,426,426,0
|
|
20231219,154000,56782798,426,426,426,426,0
|
|
20231219,153900,56782798,426,426,426,426,0
|
|
20231219,153800,56782798,426,426,426,426,0
|
|
20231219,153700,56782798,426,426,426,426,0
|
|
20231219,153600,56782798,426,426,426,426,0
|
|
20231219,153500,56782798,426,426,426,426,0
|
|
20231219,153400,56782798,426,426,426,426,0
|
|
20231219,153300,56782798,426,426,426,426,0
|
|
20231219,153200,56782798,426,426,426,426,0
|
|
20231219,153100,56782798,426,426,426,426,0
|
|
20231219,153000,56782798,426,426,426,426,1225
|
|
20231219,152900,56260948,426,426,426,426,0
|
|
20231219,152800,56260948,426,426,426,426,0
|
|
20231219,152700,56260948,426,426,426,426,0
|
|
20231219,152600,56260948,426,426,426,426,0
|
|
20231219,152500,56260948,426,426,426,426,0
|
|
20231219,152400,56260948,426,426,426,426,0
|
|
20231219,152300,56260948,426,426,426,426,0
|
|
20231219,152200,56260948,426,426,426,426,0
|
|
20231219,152100,56260948,426,426,426,426,0
|
|
20231219,152000,56260948,426,426,426,426,0
|
|
20231219,151900,56260948,426,426,426,426,0
|
|
20231219,151800,56260948,426,426,426,426,0
|
|
20231219,151700,56260948,426,426,426,426,10
|
|
20231219,151600,56256688,425,425,425,425,5
|
|
20231219,151500,56254563,427,427,427,427,0
|
|
20231219,151400,56254563,427,427,427,427,0
|
|
20231219,151300,56254563,427,427,427,427,0
|
|
20231219,151200,56254563,427,427,427,427,0
|
|
20231219,151100,56254563,427,427,427,427,0
|
|
20231219,151000,56254563,427,427,427,427,0
|
|
20231219,150900,56254563,427,427,427,427,0
|
|
20231219,150800,56254563,427,427,427,427,0
|
|
20231219,150700,56254563,427,427,427,427,4000
|
|
20231219,150600,54546563,427,426,427,426,4003
|
|
20231219,150500,52837788,426,426,426,426,1000
|
|
20231219,150400,52411788,426,426,426,426,2
|
|
20231219,150300,52410936,426,426,426,426,258
|
|
20231219,150200,52301028,427,427,427,427,300
|
|
20231219,150100,52172928,427,427,428,427,2039
|
|
20231219,150000,51301738,428,428,428,428,0
|
|
20231219,145900,51301738,428,428,428,428,10
|
|
20231219,145800,51297458,428,428,428,428,0
|
|
20231219,145700,51297458,428,428,428,428,10
|
|
20231219,145600,51293178,428,427,428,427,10
|
|
20231219,145500,51288905,427,427,427,427,127
|
|
20231219,145400,51234676,425,427,427,425,3110
|
|
20231219,145300,49912706,427,427,427,427,6
|
|
20231219,145200,49910144,427,424,427,424,15
|
|
20231219,145100,49903754,424,424,424,424,0
|
|
20231219,145000,49903754,424,426,426,424,510
|
|
20231219,144900,49687377,426,426,426,426,0
|
|
20231219,144800,49687377,426,426,426,426,0
|
|
20231219,144700,49687377,426,426,426,426,0
|
|
20231219,144600,49687377,426,426,426,426,0
|
|
20231219,144500,49687377,426,426,426,426,1
|
|
20231219,144400,49686951,424,424,424,424,0
|
|
20231219,144300,49686951,424,424,424,424,0
|
|
20231219,144200,49686951,424,424,424,424,0
|
|
20231219,144100,49686951,424,426,426,424,13464
|
|
20231219,144000,43976997,428,428,428,428,100
|
|
20231219,143900,43934197,428,428,428,428,71
|
|
20231219,143800,43903809,428,427,428,427,60
|
|
20231219,143700,43878172,427,426,427,426,915
|
|
20231219,143600,43487566,426,426,426,426,0
|
|
20231219,143500,43487566,426,426,426,426,10
|
|
20231219,143400,43483306,427,427,427,427,0
|
|
20231219,143300,43483306,427,427,427,427,0
|
|
20231219,143200,43483306,427,427,427,427,0
|
|
20231219,143100,43483306,427,427,427,427,0
|
|
20231219,143000,43483306,427,427,427,427,0
|
|
20231219,142900,43483306,427,427,427,427,0
|
|
20231219,142800,43483306,427,427,427,427,1035
|
|
20231219,142700,43041361,427,427,427,427,1100
|
|
20231219,142600,42571661,427,425,427,425,36
|
|
20231219,142500,42556317,425,425,425,425,0
|
|
20231219,142400,42556317,425,425,425,425,5
|
|
20231219,142300,42554192,425,425,425,425,0
|
|
20231219,142200,42554192,425,425,425,425,0
|
|
20231219,142100,42554192,425,425,425,425,0
|
|
20231219,142000,42554192,425,425,425,425,0
|
|
20231219,141900,42554192,425,425,425,425,0
|
|
20231219,141800,42554192,425,425,425,425,0
|
|
20231219,141700,42554192,425,425,425,425,2000
|
|
20231219,141600,41704192,425,425,425,425,0
|
|
20231219,141500,41704192,425,425,425,425,0
|
|
20231219,141400,41704192,425,425,425,425,37
|
|
20231219,141300,41688467,427,427,427,427,0
|
|
20231219,141200,41688467,427,427,427,427,0
|
|
20231219,141100,41688467,427,427,427,427,0
|
|
20231219,141000,41688467,427,427,427,427,0
|
|
20231219,140900,41688467,427,427,427,427,30
|
|
20231219,140800,41675657,427,427,427,427,3
|
|
20231219,140700,41674376,427,427,427,427,470
|
|
20231219,140600,41473686,427,427,427,427,0
|
|
20231219,140500,41473686,427,427,427,427,0
|
|
20231219,140400,41473686,427,427,427,427,0
|
|
20231219,140300,41473686,427,427,427,427,0
|
|
20231219,140200,41473686,427,427,427,427,0
|
|
20231219,140100,41473686,427,427,427,427,20
|
|
20231219,140000,41465146,427,427,427,427,55
|
|
20231219,135900,41441661,424,424,424,424,0
|
|
20231219,135800,41441661,424,424,424,424,0
|
|
20231219,135700,41441661,424,425,425,424,2800
|
|
20231219,135600,40254438,424,424,424,424,0
|
|
20231219,135500,40254438,424,424,424,424,0
|
|
20231219,135400,40254438,424,424,424,424,0
|
|
20231219,135300,40254438,424,424,424,424,0
|
|
20231219,135200,40254438,424,424,424,424,0
|
|
20231219,135100,40254438,424,424,424,424,0
|
|
20231219,135000,40254438,424,424,424,424,0
|
|
20231219,134900,40254438,424,424,424,424,0
|
|
20231219,134800,40254438,424,424,424,424,0
|
|
20231219,134700,40254438,424,425,425,424,1000
|
|
20231219,134600,39830328,424,424,424,424,0
|
|
20231219,134500,39830328,424,424,424,424,0
|
|
20231219,134400,39830328,424,424,424,424,0
|
|
20231219,134300,39830328,424,425,425,424,90
|
|
20231219,134200,39792148,424,425,425,424,1900
|
|
20231219,134100,38986478,427,427,427,427,0
|
|
20231219,134000,38986478,427,427,427,427,0
|
|
20231219,133900,38986478,427,427,427,427,0
|
|
20231219,133800,38986478,427,427,427,427,100
|
|
20231219,133700,38943778,427,424,427,424,8
|
|
20231219,133600,38940377,424,424,424,424,10
|
|
20231219,133500,38936137,426,426,426,426,31
|
|
20231219,133400,38922931,425,425,425,425,0
|
|
20231219,133300,38922931,425,425,425,425,20
|
|
20231219,133200,38914431,427,427,427,427,0
|
|
20231219,133100,38914431,427,427,427,427,0
|
|
20231219,133000,38914431,427,427,427,427,0
|
|
20231219,132900,38914431,427,427,427,427,0
|
|
20231219,132800,38914431,427,427,427,427,1325
|
|
20231219,132700,38348656,427,427,427,427,0
|
|
20231219,132600,38348656,427,427,427,427,0
|
|
20231219,132500,38348656,427,427,427,427,0
|
|
20231219,132400,38348656,427,427,427,427,0
|
|
20231219,132300,38348656,427,427,427,427,12
|
|
20231219,132200,38343532,427,427,427,427,505
|
|
20231219,132100,38127897,427,427,427,427,0
|
|
20231219,132000,38127897,427,427,427,427,11
|
|
20231219,131900,38123200,427,427,427,427,1
|
|
20231219,131800,38122773,427,427,427,427,0
|
|
20231219,131700,38122773,427,426,427,426,738
|
|
20231219,131600,37807805,426,426,426,426,0
|
|
20231219,131500,37807805,426,426,426,426,0
|
|
20231219,131400,37807805,426,426,426,426,1000
|
|
20231219,131300,37381805,426,426,426,426,0
|
|
20231219,131200,37381805,426,426,426,426,0
|
|
20231219,131100,37381805,426,426,426,426,0
|
|
20231219,131000,37381805,426,426,426,426,0
|
|
20231219,130900,37381805,426,426,426,426,492
|
|
20231219,130800,37172213,427,427,427,427,0
|
|
20231219,130700,37172213,427,425,427,425,2021
|
|
20231219,130600,36313254,425,425,425,425,0
|
|
20231219,130500,36313254,425,425,425,425,0
|
|
20231219,130400,36313254,425,425,425,425,671
|
|
20231219,130300,36028079,425,425,425,425,0
|
|
20231219,130200,36028079,425,425,425,425,0
|
|
20231219,130100,36028079,425,425,425,425,0
|
|
20231219,130000,36028079,425,425,425,425,0
|
|
20231219,125900,36028079,425,425,425,425,0
|
|
20231219,125800,36028079,425,425,425,425,38
|
|
20231219,125700,36011929,425,425,425,425,0
|
|
20231219,125600,36011929,425,425,425,425,231
|
|
20231219,125500,35913754,425,425,425,425,0
|
|
20231219,125400,35913754,425,425,425,425,0
|
|
20231219,125300,35913754,425,425,425,425,0
|
|
20231219,125200,35913754,425,425,425,425,0
|
|
20231219,125100,35913754,425,426,426,425,175
|
|
20231219,125000,35839319,426,426,426,426,0
|
|
20231219,124900,35839319,426,426,426,426,0
|
|
20231219,124800,35839319,426,426,426,426,0
|
|
20231219,124700,35839319,426,426,426,426,0
|
|
20231219,124600,35839319,426,426,426,426,0
|
|
20231219,124500,35839319,426,426,426,426,0
|
|
20231219,124400,35839319,426,426,426,426,0
|
|
20231219,124300,35839319,426,426,426,426,500
|
|
20231219,124200,35626319,426,426,426,426,0
|
|
20231219,124100,35626319,426,425,426,425,108
|
|
20231219,124000,35580319,425,426,426,425,19
|
|
20231219,123900,35572235,425,426,428,425,7320
|
|
20231219,123800,32460370,425,427,427,425,49
|
|
20231219,123700,32439467,425,425,425,425,777
|
|
20231219,123600,32109242,425,425,425,425,1401
|
|
20231219,123500,31513817,425,425,425,425,9
|
|
20231219,123400,31509992,425,425,425,425,30
|
|
20231219,123300,31497242,425,426,426,425,8
|
|
20231219,123200,31493838,427,427,427,427,11
|
|
20231219,123100,31489141,424,424,424,424,7
|
|
20231219,123000,31486173,424,424,424,424,0
|
|
20231219,122900,31486173,424,424,424,424,0
|
|
20231219,122800,31486173,424,424,424,424,0
|
|
20231219,122700,31486173,424,424,424,424,0
|
|
20231219,122600,31486173,424,424,424,424,0
|
|
20231219,122500,31486173,424,424,424,424,0
|
|
20231219,122400,31486173,424,424,424,424,0
|
|
20231219,122300,31486173,424,424,424,424,0
|
|
20231219,122200,31486173,424,424,424,424,26
|
|
20231219,122100,31475149,424,424,424,424,0
|
|
20231219,122000,31475149,424,424,424,424,30
|
|
20231219,121900,31462429,425,425,425,425,3
|
|
20231219,121800,31461154,425,425,425,425,3001
|
|
20231219,121700,30185729,425,425,425,425,0
|
|
20231219,121600,30185729,425,425,425,425,0
|
|
20231219,121500,30185729,425,426,426,425,200
|
|
20231219,121400,30100629,428,428,428,428,0
|
|
20231219,121300,30100629,428,428,428,428,100
|
|
20231219,121200,30057829,428,428,428,428,11
|
|
20231219,121100,30053121,428,428,428,428,0
|
|
20231219,121000,30053121,428,428,428,428,1
|
|
20231219,120900,30052693,425,425,425,425,0
|
|
20231219,120800,30052693,425,425,425,425,0
|
|
20231219,120700,30052693,425,425,425,425,100
|
|
20231219,120600,30010193,428,428,428,428,2
|
|
20231219,120500,30009337,428,425,428,425,3
|
|
20231219,120400,30008056,425,425,425,425,9
|
|
20231219,120300,30004231,424,424,424,424,0
|
|
20231219,120200,30004231,424,424,424,424,0
|
|
20231219,120100,30004231,424,424,424,424,0
|
|
20231219,120000,30004231,424,424,424,424,0
|
|
20231219,115900,30004231,424,424,424,424,0
|
|
20231219,115800,30004231,424,424,424,424,0
|
|
20231219,115700,30004231,424,424,424,424,1
|
|
20231219,115600,30003807,424,425,425,424,385
|
|
20231219,115500,29840566,424,424,424,424,0
|
|
20231219,115400,29840566,424,424,424,424,0
|
|
20231219,115300,29840566,424,427,427,424,2878
|
|
20231219,115200,28620288,428,428,428,428,2
|
|
20231219,115100,28619432,428,426,428,426,4000
|
|
20231219,115000,26914564,426,426,426,426,5
|
|
20231219,114900,26912434,426,426,426,426,500
|
|
20231219,114800,26699434,423,423,423,423,0
|
|
20231219,114700,26699434,423,423,423,423,0
|
|
20231219,114600,26699434,423,423,423,423,0
|
|
20231219,114500,26699434,423,423,423,423,0
|
|
20231219,114400,26699434,423,423,423,423,0
|
|
20231219,114300,26699434,423,423,423,423,0
|
|
20231219,114200,26699434,423,423,423,423,0
|
|
20231219,114100,26699434,423,423,423,423,0
|
|
20231219,114000,26699434,423,424,424,423,438
|
|
20231219,113900,26514159,426,426,426,426,12
|
|
20231219,113800,26509047,426,426,426,426,0
|
|
20231219,113700,26509047,426,426,426,426,100
|
|
20231219,113600,26466447,424,424,424,424,0
|
|
20231219,113500,26466447,424,424,424,424,0
|
|
20231219,113400,26466447,424,424,424,424,0
|
|
20231219,113300,26466447,424,424,424,424,0
|
|
20231219,113200,26466447,424,424,424,424,0
|
|
20231219,113100,26466447,424,424,424,424,0
|
|
20231219,113000,26466447,424,424,424,424,0
|
|
20231219,112900,26466447,424,424,424,424,98
|
|
20231219,112800,26424895,426,426,426,426,0
|
|
20231219,112700,26424895,426,426,426,426,0
|
|
20231219,112600,26424895,426,426,426,426,0
|
|
20231219,112500,26424895,426,426,426,426,0
|
|
20231219,112400,26424895,426,426,426,426,0
|
|
20231219,112300,26424895,426,426,426,426,0
|
|
20231219,112200,26424895,426,426,426,426,0
|
|
20231219,112100,26424895,426,426,426,426,0
|
|
20231219,112000,26424895,426,426,426,426,1
|
|
20231219,111900,26424469,426,426,426,426,400
|
|
20231219,111800,26254069,426,426,426,426,100
|
|
20231219,111700,26211469,424,424,424,424,0
|
|
20231219,111600,26211469,424,424,424,424,0
|
|
20231219,111500,26211469,424,424,424,424,0
|
|
20231219,111400,26211469,424,424,424,424,0
|
|
20231219,111300,26211469,424,424,424,424,0
|
|
20231219,111200,26211469,424,424,424,424,100
|
|
20231219,111100,26169069,424,424,424,424,0
|
|
20231219,111000,26169069,424,424,424,424,0
|
|
20231219,110900,26169069,424,424,424,424,0
|
|
20231219,110800,26169069,424,424,424,424,9
|
|
20231219,110700,26165253,423,423,423,423,0
|
|
20231219,110600,26165253,423,423,423,423,139
|
|
20231219,110500,26106456,423,423,423,423,0
|
|
20231219,110400,26106456,423,423,423,423,502
|
|
20231219,110300,25894110,423,423,423,423,0
|
|
20231219,110200,25894110,423,423,423,423,0
|
|
20231219,110100,25894110,423,424,424,423,9000
|
|
20231219,110000,22086750,425,425,425,425,3020
|
|
20231219,105900,20803250,425,425,425,425,0
|
|
20231219,105800,20803250,425,425,425,425,0
|
|
20231219,105700,20803250,425,425,425,425,0
|
|
20231219,105600,20803250,425,425,425,425,0
|
|
20231219,105500,20803250,425,425,425,425,0
|
|
20231219,105400,20803250,425,425,425,425,0
|
|
20231219,105300,20803250,425,425,425,425,0
|
|
20231219,105200,20803250,425,425,425,425,0
|
|
20231219,105100,20803250,425,425,425,425,0
|
|
20231219,105000,20803250,425,424,425,424,40
|
|
20231219,104900,20786269,424,424,424,424,0
|
|
20231219,104800,20786269,424,424,424,424,0
|
|
20231219,104700,20786269,424,424,424,424,12
|
|
20231219,104600,20781181,424,424,424,424,12
|
|
20231219,104500,20776093,424,424,424,424,127
|
|
20231219,104400,20722245,424,424,424,424,0
|
|
20231219,104300,20722245,424,424,424,424,0
|
|
20231219,104200,20722245,424,423,424,423,506
|
|
20231219,104100,20507707,424,424,424,424,3487
|
|
20231219,104000,19029219,423,423,423,423,1
|
|
20231219,103900,19028796,423,423,423,423,0
|
|
20231219,103800,19028796,423,423,423,423,0
|
|
20231219,103700,19028796,423,423,423,423,0
|
|
20231219,103600,19028796,423,423,423,423,0
|
|
20231219,103500,19028796,423,423,423,423,3000
|
|
20231219,103400,17759796,423,423,423,423,0
|
|
20231219,103300,17759796,423,423,423,423,0
|
|
20231219,103200,17759796,423,423,423,423,0
|
|
20231219,103100,17759796,423,423,423,423,0
|
|
20231219,103000,17759796,423,423,423,423,0
|
|
20231219,102900,17759796,423,423,423,423,1500
|
|
20231219,102800,17125296,423,423,423,423,0
|
|
20231219,102700,17125296,423,423,423,423,0
|
|
20231219,102600,17125296,423,423,423,423,0
|
|
20231219,102500,17125296,423,423,423,423,20
|
|
20231219,102400,17116836,423,423,423,423,200
|
|
20231219,102300,17032236,423,423,423,423,2422
|
|
20231219,102200,16007730,423,423,423,423,0
|
|
20231219,102100,16007730,423,423,423,423,0
|
|
20231219,102000,16007730,423,424,424,423,30
|
|
20231219,101900,15995016,424,423,424,423,30
|
|
20231219,101800,15982316,424,424,424,424,0
|
|
20231219,101700,15982316,424,424,424,424,0
|
|
20231219,101600,15982316,424,424,424,424,1079
|
|
20231219,101500,15524820,424,424,424,424,2
|
|
20231219,101400,15523972,425,425,425,425,978
|
|
20231219,101300,15108322,425,425,425,425,763
|
|
20231219,101200,14784047,425,425,425,425,1000
|
|
20231219,101100,14359047,424,424,424,424,0
|
|
20231219,101000,14359047,424,425,425,424,612
|
|
20231219,100900,14099547,425,425,425,425,0
|
|
20231219,100800,14099547,425,425,425,425,0
|
|
20231219,100700,14099547,425,425,425,425,0
|
|
20231219,100600,14099547,425,425,425,425,0
|
|
20231219,100500,14099547,425,425,425,425,0
|
|
20231219,100400,14099547,425,424,425,424,51
|
|
20231219,100300,14077892,424,424,424,424,0
|
|
20231219,100200,14077892,424,424,424,424,0
|
|
20231219,100100,14077892,424,424,424,424,136
|
|
20231219,100000,14020228,426,426,426,426,0
|
|
20231219,095900,14020228,426,426,426,426,0
|
|
20231219,095800,14020228,426,426,426,426,30
|
|
20231219,095700,14007448,426,426,426,426,0
|
|
20231219,095600,14007448,426,426,426,426,100
|
|
20231219,095500,13964848,424,424,424,424,0
|
|
20231219,095400,13964848,424,424,424,424,0
|
|
20231219,095300,13964848,424,424,424,424,1
|
|
20231219,095200,13964424,424,425,425,424,1100
|
|
20231219,095100,13497726,426,426,426,426,0
|
|
20231219,095000,13497726,426,425,426,425,1032
|
|
20231219,094900,13059094,426,426,426,426,7
|
|
20231219,094800,13056112,426,426,426,426,0
|
|
20231219,094700,13056112,426,426,426,426,1
|
|
20231219,094600,13055686,425,425,425,425,0
|
|
20231219,094500,13055686,425,425,425,425,0
|
|
20231219,094400,13055686,425,425,425,425,81
|
|
20231219,094300,13021261,426,426,426,426,0
|
|
20231219,094200,13021261,426,426,426,426,156
|
|
20231219,094100,12954805,426,426,426,426,0
|
|
20231219,094000,12954805,426,426,426,426,1905
|
|
20231219,093900,12143275,426,425,426,425,1015
|
|
20231219,093800,11710893,426,426,426,426,1
|
|
20231219,093700,11710467,426,426,426,426,95
|
|
20231219,093600,11669997,426,426,426,426,2
|
|
20231219,093500,11669145,424,424,424,424,1605
|
|
20231219,093400,10988625,423,423,423,423,1000
|
|
20231219,093300,10565625,423,423,423,423,0
|
|
20231219,093200,10565625,423,423,423,423,1000
|
|
20231219,093100,10142625,423,423,423,423,0
|
|
20231219,093000,10142625,423,424,424,423,1500
|
|
20231219,092900,9507348,426,426,426,426,0
|
|
20231219,092800,9507348,426,426,426,426,0
|
|
20231219,092700,9507348,426,426,426,426,0
|
|
20231219,092600,9507348,426,425,426,425,2325
|
|
20231219,092500,8517198,424,424,424,424,70
|
|
20231219,092400,8487518,423,423,423,423,3
|
|
20231219,092300,8486249,426,423,426,423,74
|
|
20231219,092200,8454875,423,423,423,423,4740
|
|
20231219,092100,6449855,423,424,426,423,2231
|
|
20231219,092000,5504689,424,424,424,424,61
|
|
20231219,091900,5478825,424,425,425,424,2000
|
|
20231219,091800,4629470,426,427,427,426,41
|
|
20231219,091700,4612002,427,427,427,427,0
|
|
20231219,091600,4612002,427,427,427,427,0
|
|
20231219,091500,4612002,427,426,427,426,22
|
|
20231219,091400,4602619,427,427,427,427,342
|
|
20231219,091300,4456585,427,427,427,427,0
|
|
20231219,091200,4456585,427,427,427,427,0
|
|
20231219,091100,4456585,427,427,427,427,0
|
|
20231219,091000,4456585,427,427,427,427,0
|
|
20231219,090900,4456585,427,428,428,427,500
|
|
20231219,090800,4243083,429,429,429,429,0
|
|
20231219,090700,4243083,429,429,429,429,1
|
|
20231219,090600,4242654,428,426,428,425,611
|
|
20231219,090500,3982956,425,426,426,425,30
|
|
20231219,090400,3970186,427,426,427,425,3925
|
|
20231219,090300,2297687,427,427,427,427,0
|
|
20231219,090200,2297687,427,427,427,427,174
|
|
20231219,090100,2223389,427,427,427,427,271
|
|
20231219,090000,2107672,427,427,427,427,4936
|