659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,195600,159471050,210,210,210,210,31291
|
|
20231213,195500,159471050,210,210,210,210,0
|
|
20231213,195400,159471050,210,210,210,210,0
|
|
20231213,195300,159471050,210,210,210,210,0
|
|
20231213,195200,159471050,210,210,210,210,0
|
|
20231213,195100,159471050,210,210,210,210,0
|
|
20231213,195000,159471050,210,210,210,210,0
|
|
20231213,194900,159471050,210,210,210,210,0
|
|
20231213,194800,159471050,210,210,210,210,0
|
|
20231213,194700,159471050,210,210,210,210,0
|
|
20231213,194600,159471050,210,210,210,210,0
|
|
20231213,194500,159471050,210,210,210,210,0
|
|
20231213,194400,159471050,210,210,210,210,0
|
|
20231213,194300,159471050,210,210,210,210,0
|
|
20231213,194200,159471050,210,210,210,210,0
|
|
20231213,194100,159471050,210,210,210,210,0
|
|
20231213,194000,159471050,210,210,210,210,0
|
|
20231213,193900,159471050,210,210,210,210,0
|
|
20231213,193800,159471050,210,210,210,210,0
|
|
20231213,193700,159471050,210,210,210,210,0
|
|
20231213,193600,159471050,210,210,210,210,0
|
|
20231213,193500,159471050,210,210,210,210,0
|
|
20231213,193400,159471050,210,210,210,210,0
|
|
20231213,193300,159471050,210,210,210,210,0
|
|
20231213,193200,159471050,210,210,210,210,0
|
|
20231213,193100,159471050,210,210,210,210,0
|
|
20231213,193000,159471050,210,210,210,210,0
|
|
20231213,192900,159471050,210,210,210,210,0
|
|
20231213,192800,159471050,210,210,210,210,0
|
|
20231213,192700,159471050,210,210,210,210,0
|
|
20231213,192600,159471050,210,210,210,210,31291
|
|
20231213,192500,159471050,210,210,210,210,0
|
|
20231213,192400,159471050,210,210,210,210,0
|
|
20231213,192300,159471050,210,210,210,210,0
|
|
20231213,192200,159471050,210,210,210,210,0
|
|
20231213,192100,159471050,210,210,210,210,0
|
|
20231213,192000,159471050,210,210,210,210,0
|
|
20231213,191900,159471050,210,210,210,210,0
|
|
20231213,191800,159471050,210,210,210,210,0
|
|
20231213,191700,159471050,210,210,210,210,0
|
|
20231213,191600,159471050,210,210,210,210,0
|
|
20231213,191500,159471050,210,210,210,210,0
|
|
20231213,191400,159471050,210,210,210,210,0
|
|
20231213,191300,159471050,210,210,210,210,0
|
|
20231213,191200,159471050,210,210,210,210,0
|
|
20231213,191100,159471050,210,210,210,210,0
|
|
20231213,191000,159471050,210,210,210,210,0
|
|
20231213,190900,159471050,210,210,210,210,0
|
|
20231213,190800,159471050,210,210,210,210,0
|
|
20231213,190700,159471050,210,210,210,210,0
|
|
20231213,190600,159471050,210,210,210,210,0
|
|
20231213,190500,159471050,210,210,210,210,0
|
|
20231213,190400,159471050,210,210,210,210,0
|
|
20231213,190300,159471050,210,210,210,210,0
|
|
20231213,190200,159471050,210,210,210,210,0
|
|
20231213,190100,159471050,210,210,210,210,0
|
|
20231213,190000,159471050,210,210,210,210,0
|
|
20231213,185900,159471050,210,210,210,210,0
|
|
20231213,185800,159471050,210,210,210,210,0
|
|
20231213,185700,159471050,210,210,210,210,0
|
|
20231213,185600,159471050,210,210,210,210,31291
|
|
20231213,185500,159471050,210,210,210,210,0
|
|
20231213,185400,159471050,210,210,210,210,0
|
|
20231213,185300,159471050,210,210,210,210,0
|
|
20231213,185200,159471050,210,210,210,210,0
|
|
20231213,185100,159471050,210,210,210,210,0
|
|
20231213,185000,159471050,210,210,210,210,0
|
|
20231213,184900,159471050,210,210,210,210,0
|
|
20231213,184800,159471050,210,210,210,210,0
|
|
20231213,184700,159471050,210,210,210,210,0
|
|
20231213,184600,159471050,210,210,210,210,0
|
|
20231213,184500,159471050,210,210,210,210,0
|
|
20231213,184400,159471050,210,210,210,210,0
|
|
20231213,184300,159471050,210,210,210,210,0
|
|
20231213,184200,159471050,210,210,210,210,0
|
|
20231213,184100,159471050,210,210,210,210,0
|
|
20231213,184000,159471050,210,210,210,210,0
|
|
20231213,183900,159471050,210,210,210,210,0
|
|
20231213,183800,159471050,210,210,210,210,0
|
|
20231213,183700,159471050,210,210,210,210,0
|
|
20231213,183600,159471050,210,210,210,210,0
|
|
20231213,183500,159471050,210,210,210,210,0
|
|
20231213,183400,159471050,210,210,210,210,0
|
|
20231213,183300,159471050,210,210,210,210,0
|
|
20231213,183200,159471050,210,210,210,210,0
|
|
20231213,183100,159471050,210,210,210,210,0
|
|
20231213,183000,159471050,210,210,210,210,0
|
|
20231213,182900,159471050,210,210,210,210,0
|
|
20231213,182800,159471050,210,210,210,210,0
|
|
20231213,182700,159471050,210,210,210,210,0
|
|
20231213,182600,159471050,210,210,210,210,31291
|
|
20231213,182500,159471050,210,210,210,210,0
|
|
20231213,182400,159471050,210,210,210,210,0
|
|
20231213,182300,159471050,210,210,210,210,0
|
|
20231213,182200,159471050,210,210,210,210,0
|
|
20231213,182100,159471050,210,210,210,210,0
|
|
20231213,182000,159471050,210,210,210,210,0
|
|
20231213,181900,159471050,210,210,210,210,0
|
|
20231213,181800,159471050,210,210,210,210,0
|
|
20231213,181700,159471050,210,210,210,210,0
|
|
20231213,181600,159471050,210,210,210,210,0
|
|
20231213,181500,159471050,210,210,210,210,0
|
|
20231213,181400,159471050,210,210,210,210,0
|
|
20231213,181300,159471050,210,210,210,210,0
|
|
20231213,181200,159471050,210,210,210,210,0
|
|
20231213,181100,159471050,210,210,210,210,0
|
|
20231213,181000,159471050,210,210,210,210,0
|
|
20231213,180900,159471050,210,210,210,210,0
|
|
20231213,180800,159471050,210,210,210,210,0
|
|
20231213,180700,159471050,210,210,210,210,0
|
|
20231213,180600,159471050,210,210,210,210,0
|
|
20231213,180500,159471050,210,210,210,210,0
|
|
20231213,180400,159471050,210,210,210,210,0
|
|
20231213,180300,159471050,210,210,210,210,0
|
|
20231213,180200,159471050,210,210,210,210,0
|
|
20231213,180100,159471050,210,210,210,210,0
|
|
20231213,180000,159471050,210,210,210,210,0
|
|
20231213,175900,159471050,210,210,210,210,0
|
|
20231213,175800,159471050,210,210,210,210,0
|
|
20231213,175700,159471050,210,210,210,210,0
|
|
20231213,175600,159471050,210,210,210,210,31291
|
|
20231213,175500,159471050,210,210,210,210,0
|
|
20231213,175400,159471050,210,210,210,210,0
|
|
20231213,175300,159471050,210,210,210,210,0
|
|
20231213,175200,159471050,210,210,210,210,0
|
|
20231213,175100,159471050,210,210,210,210,0
|
|
20231213,175000,159471050,210,210,210,210,0
|
|
20231213,174900,159471050,210,210,210,210,0
|
|
20231213,174800,159471050,210,210,210,210,0
|
|
20231213,174700,159471050,210,210,210,210,0
|
|
20231213,174600,159471050,210,210,210,210,0
|
|
20231213,174500,159471050,210,210,210,210,0
|
|
20231213,174400,159471050,210,210,210,210,0
|
|
20231213,174300,159471050,210,210,210,210,0
|
|
20231213,174200,159471050,210,210,210,210,0
|
|
20231213,174100,159471050,210,210,210,210,0
|
|
20231213,174000,159471050,210,210,210,210,0
|
|
20231213,173900,159471050,210,210,210,210,0
|
|
20231213,173800,159471050,210,210,210,210,0
|
|
20231213,173700,159471050,210,210,210,210,0
|
|
20231213,173600,159471050,210,210,210,210,0
|
|
20231213,173500,159471050,210,210,210,210,0
|
|
20231213,173400,159471050,210,210,210,210,0
|
|
20231213,173300,159471050,210,210,210,210,0
|
|
20231213,173200,159471050,210,210,210,210,0
|
|
20231213,173100,159471050,210,210,210,210,0
|
|
20231213,173000,159471050,210,210,210,210,0
|
|
20231213,172900,159471050,210,210,210,210,0
|
|
20231213,172800,159471050,210,210,210,210,0
|
|
20231213,172700,159471050,210,210,210,210,0
|
|
20231213,172600,159471050,210,210,210,210,31291
|
|
20231213,172500,159471050,210,210,210,210,0
|
|
20231213,172400,159471050,210,210,210,210,0
|
|
20231213,172300,159471050,210,210,210,210,0
|
|
20231213,172200,159471050,210,210,210,210,0
|
|
20231213,172100,159471050,210,210,210,210,0
|
|
20231213,172000,159471050,210,210,210,210,0
|
|
20231213,171900,159471050,210,210,210,210,0
|
|
20231213,171800,159471050,210,210,210,210,0
|
|
20231213,171700,159471050,210,210,210,210,0
|
|
20231213,171600,159471050,210,210,210,210,0
|
|
20231213,171500,159471050,210,210,210,210,0
|
|
20231213,171400,159471050,210,210,210,210,0
|
|
20231213,171300,159471050,210,210,210,210,0
|
|
20231213,171200,159471050,210,210,210,210,0
|
|
20231213,171100,159471050,210,210,210,210,0
|
|
20231213,171000,159471050,210,210,210,210,0
|
|
20231213,170900,159471050,210,210,210,210,0
|
|
20231213,170800,159471050,210,210,210,210,0
|
|
20231213,170700,159471050,210,210,210,210,0
|
|
20231213,170600,159471050,210,210,210,210,0
|
|
20231213,170500,159471050,210,210,210,210,0
|
|
20231213,170400,159471050,210,210,210,210,0
|
|
20231213,170300,159471050,210,210,210,210,0
|
|
20231213,170200,159471050,210,210,210,210,0
|
|
20231213,170100,159471050,210,210,210,210,0
|
|
20231213,170000,159471050,210,210,210,210,0
|
|
20231213,165900,159471050,210,210,210,210,0
|
|
20231213,165800,159471050,210,210,210,210,0
|
|
20231213,165700,159471050,210,210,210,210,0
|
|
20231213,165600,159471050,210,210,210,210,31291
|
|
20231213,165500,159471050,210,210,210,210,0
|
|
20231213,165400,159471050,210,210,210,210,0
|
|
20231213,165300,159471050,210,210,210,210,0
|
|
20231213,165200,159471050,210,210,210,210,0
|
|
20231213,165100,159471050,210,210,210,210,0
|
|
20231213,165000,159471050,210,210,210,210,0
|
|
20231213,164900,159471050,210,210,210,210,0
|
|
20231213,164800,159471050,210,210,210,210,0
|
|
20231213,164700,159471050,210,210,210,210,0
|
|
20231213,164600,159471050,210,210,210,210,0
|
|
20231213,164500,159471050,210,210,210,210,0
|
|
20231213,164400,159471050,210,210,210,210,0
|
|
20231213,164300,159471050,210,210,210,210,0
|
|
20231213,164200,159471050,210,210,210,210,0
|
|
20231213,164100,159471050,210,210,210,210,0
|
|
20231213,164000,159471050,210,210,210,210,0
|
|
20231213,163900,159471050,210,210,210,210,0
|
|
20231213,163800,159471050,210,210,210,210,0
|
|
20231213,163700,159471050,210,210,210,210,0
|
|
20231213,163600,159471050,210,210,210,210,0
|
|
20231213,163500,159471050,210,210,210,210,0
|
|
20231213,163400,159471050,210,210,210,210,0
|
|
20231213,163300,159471050,210,210,210,210,0
|
|
20231213,163200,159471050,210,210,210,210,0
|
|
20231213,163100,159471050,210,210,210,210,0
|
|
20231213,163000,159471050,210,210,210,210,0
|
|
20231213,162900,159471050,210,210,210,210,0
|
|
20231213,162800,159471050,210,210,210,210,0
|
|
20231213,162700,159471050,210,210,210,210,0
|
|
20231213,162600,159471050,210,210,210,210,31291
|
|
20231213,162500,159471050,210,210,210,210,0
|
|
20231213,162400,159471050,210,210,210,210,0
|
|
20231213,162300,159471050,210,210,210,210,0
|
|
20231213,162200,159471050,210,210,210,210,0
|
|
20231213,162100,159471050,210,210,210,210,0
|
|
20231213,162000,159471050,210,210,210,210,0
|
|
20231213,161900,159471050,210,210,210,210,0
|
|
20231213,161800,159471050,210,210,210,210,0
|
|
20231213,161700,159471050,210,210,210,210,0
|
|
20231213,161600,159471050,210,210,210,210,0
|
|
20231213,161500,159471050,210,210,210,210,0
|
|
20231213,161400,159471050,210,210,210,210,0
|
|
20231213,161300,159471050,210,210,210,210,0
|
|
20231213,161200,159471050,210,210,210,210,0
|
|
20231213,161100,159471050,210,210,210,210,0
|
|
20231213,161000,159471050,210,210,210,210,0
|
|
20231213,160900,159471050,210,210,210,210,0
|
|
20231213,160800,159471050,210,210,210,210,0
|
|
20231213,160700,159471050,210,210,210,210,0
|
|
20231213,160600,159471050,210,210,210,210,0
|
|
20231213,160500,159471050,210,210,210,210,0
|
|
20231213,160400,159471050,210,210,210,210,0
|
|
20231213,160300,159471050,210,210,210,210,0
|
|
20231213,160200,159471050,210,210,210,210,0
|
|
20231213,160100,159471050,210,210,210,210,0
|
|
20231213,160000,159471050,210,210,210,210,0
|
|
20231213,155900,159471050,210,210,210,210,0
|
|
20231213,155800,159471050,210,210,210,210,0
|
|
20231213,155700,159471050,210,210,210,210,0
|
|
20231213,155600,159471050,210,210,210,210,31291
|
|
20231213,155500,159471050,210,210,210,210,0
|
|
20231213,155400,159471050,210,210,210,210,0
|
|
20231213,155300,159471050,210,210,210,210,0
|
|
20231213,155200,159471050,210,210,210,210,0
|
|
20231213,155100,159471050,210,210,210,210,0
|
|
20231213,155000,159471050,210,210,210,210,0
|
|
20231213,154900,159471050,210,210,210,210,0
|
|
20231213,154800,159471050,210,210,210,210,0
|
|
20231213,154700,159471050,210,210,210,210,0
|
|
20231213,154600,159471050,210,210,210,210,0
|
|
20231213,154500,159471050,210,210,210,210,0
|
|
20231213,154400,159471050,210,210,210,210,0
|
|
20231213,154300,159471050,210,210,210,210,0
|
|
20231213,154200,159471050,210,210,210,210,0
|
|
20231213,154100,159471050,210,210,210,210,0
|
|
20231213,154000,159471050,210,210,210,210,0
|
|
20231213,153900,159471050,210,210,210,210,0
|
|
20231213,153800,159471050,210,210,210,210,0
|
|
20231213,153700,159471050,210,210,210,210,0
|
|
20231213,153600,159471050,210,210,210,210,0
|
|
20231213,153500,159471050,210,210,210,210,0
|
|
20231213,153400,159471050,210,210,210,210,0
|
|
20231213,153300,159471050,210,210,210,210,0
|
|
20231213,153200,159471050,210,210,210,210,0
|
|
20231213,153100,159471050,210,210,210,210,0
|
|
20231213,153000,159471050,210,210,210,210,31291
|
|
20231213,152900,152899940,208,208,208,208,0
|
|
20231213,152800,152899940,208,208,208,208,0
|
|
20231213,152700,152899940,208,208,208,208,0
|
|
20231213,152600,152899940,208,208,208,208,0
|
|
20231213,152500,152899940,208,208,208,208,0
|
|
20231213,152400,152899940,208,208,208,208,0
|
|
20231213,152300,152899940,208,208,208,208,0
|
|
20231213,152200,152899940,208,208,208,208,0
|
|
20231213,152100,152899940,208,208,208,208,0
|
|
20231213,152000,152899940,208,208,208,208,0
|
|
20231213,151900,152899940,208,208,208,208,71
|
|
20231213,151800,152885172,208,207,208,207,72
|
|
20231213,151700,152870197,209,209,209,207,2402
|
|
20231213,151600,152368183,209,207,209,207,35
|
|
20231213,151500,152360874,209,208,209,207,5048
|
|
20231213,151400,151310892,208,207,208,207,3910
|
|
20231213,151300,150501513,208,208,209,207,353
|
|
20231213,151200,150428094,208,208,208,208,194
|
|
20231213,151100,150387742,209,209,209,208,202
|
|
20231213,151000,150345723,209,209,209,208,1285
|
|
20231213,150900,150077932,209,208,209,208,3
|
|
20231213,150800,150077307,209,209,209,209,5
|
|
20231213,150700,150076262,208,209,209,208,9
|
|
20231213,150600,150074388,208,209,209,208,2867
|
|
20231213,150500,149478051,208,209,209,208,21532
|
|
20231213,150400,144997865,208,208,208,208,4
|
|
20231213,150300,144997033,208,208,208,208,3
|
|
20231213,150200,144996409,209,209,209,209,1
|
|
20231213,150100,144996200,208,208,208,208,36
|
|
20231213,150000,144988712,209,209,209,209,6
|
|
20231213,145900,144987458,208,208,208,208,2
|
|
20231213,145800,144987042,209,208,209,208,5
|
|
20231213,145700,144986001,210,210,210,210,1
|
|
20231213,145600,144985791,208,209,209,208,7432
|
|
20231213,145500,143435555,210,210,210,210,1
|
|
20231213,145400,143435345,210,210,210,210,132
|
|
20231213,145300,143407625,209,209,209,209,2000
|
|
20231213,145200,142989625,209,209,209,209,11058
|
|
20231213,145100,140678503,209,209,209,209,7846
|
|
20231213,145000,139038689,209,209,209,209,2000
|
|
20231213,144900,138620689,210,210,210,210,0
|
|
20231213,144800,138620689,210,210,210,210,3
|
|
20231213,144700,138620059,210,210,210,210,0
|
|
20231213,144600,138620059,210,209,210,209,3050
|
|
20231213,144500,137982559,210,210,210,210,1
|
|
20231213,144400,137982349,210,210,210,210,0
|
|
20231213,144300,137982349,210,209,210,209,17547
|
|
20231213,144200,134301179,210,210,210,210,12
|
|
20231213,144100,134298659,210,210,210,210,0
|
|
20231213,144000,134298659,210,210,210,210,135
|
|
20231213,143900,134270309,210,209,210,209,1450
|
|
20231213,143800,133967252,210,210,210,210,500
|
|
20231213,143700,133862252,210,210,210,210,0
|
|
20231213,143600,133862252,210,209,210,209,507
|
|
20231213,143500,133756282,210,210,210,210,7
|
|
20231213,143400,133754812,209,209,209,209,0
|
|
20231213,143300,133754812,209,209,209,209,787
|
|
20231213,143200,133590329,210,210,210,210,0
|
|
20231213,143100,133590329,210,210,210,210,0
|
|
20231213,143000,133590329,210,210,210,210,0
|
|
20231213,142900,133590329,210,210,210,210,108
|
|
20231213,142800,133567649,210,210,210,210,3058
|
|
20231213,142700,132925469,210,210,210,210,84
|
|
20231213,142600,132907829,210,210,210,210,500
|
|
20231213,142500,132802829,210,210,210,210,926
|
|
20231213,142400,132608369,210,210,210,210,20
|
|
20231213,142300,132604169,210,210,210,210,20674
|
|
20231213,142200,128262629,210,210,210,209,105
|
|
20231213,142100,128240667,209,209,209,209,0
|
|
20231213,142000,128240667,209,210,210,209,3086
|
|
20231213,141900,127594242,209,209,209,209,2885
|
|
20231213,141800,126991277,210,210,210,210,29
|
|
20231213,141700,126985187,210,210,210,210,1
|
|
20231213,141600,126984977,210,210,210,210,1310
|
|
20231213,141500,126709877,210,210,210,210,0
|
|
20231213,141400,126709877,210,210,210,210,65
|
|
20231213,141300,126696227,210,210,210,210,0
|
|
20231213,141200,126696227,210,210,210,210,9
|
|
20231213,141100,126694337,210,210,210,210,0
|
|
20231213,141000,126694337,210,210,210,210,0
|
|
20231213,140900,126694337,210,210,210,210,36
|
|
20231213,140800,126686777,210,210,210,210,0
|
|
20231213,140700,126686777,210,210,210,210,0
|
|
20231213,140600,126686777,210,210,210,210,0
|
|
20231213,140500,126686777,210,210,210,210,4
|
|
20231213,140400,126685937,209,209,209,209,7
|
|
20231213,140300,126684474,209,209,209,209,0
|
|
20231213,140200,126684474,209,209,209,209,0
|
|
20231213,140100,126684474,209,209,209,209,0
|
|
20231213,140000,126684474,209,209,209,209,470
|
|
20231213,135900,126586244,209,209,209,209,0
|
|
20231213,135800,126586244,209,209,209,209,8
|
|
20231213,135700,126584572,210,209,210,209,619
|
|
20231213,135600,126454583,209,209,209,209,7
|
|
20231213,135500,126453120,210,210,210,210,220
|
|
20231213,135400,126406920,210,210,210,210,10
|
|
20231213,135300,126404820,210,210,210,210,2
|
|
20231213,135200,126404400,210,210,210,210,1
|
|
20231213,135100,126404190,209,209,209,209,2000
|
|
20231213,135000,125986190,209,209,210,208,21444
|
|
20231213,134900,121504394,209,209,209,209,501
|
|
20231213,134800,121399685,209,209,209,209,0
|
|
20231213,134700,121399685,209,209,209,209,0
|
|
20231213,134600,121399685,209,209,209,209,4000
|
|
20231213,134500,120563685,209,209,209,209,0
|
|
20231213,134400,120563685,209,209,209,209,1
|
|
20231213,134300,120563476,209,209,209,209,0
|
|
20231213,134200,120563476,209,209,209,209,0
|
|
20231213,134100,120563476,209,209,209,209,40
|
|
20231213,134000,120555116,209,209,209,208,401
|
|
20231213,133900,120471325,209,209,209,209,7
|
|
20231213,133800,120469862,208,208,208,208,3
|
|
20231213,133700,120469238,209,209,209,209,100
|
|
20231213,133600,120448338,209,209,209,209,100
|
|
20231213,133500,120427438,209,209,209,209,0
|
|
20231213,133400,120427438,209,209,209,209,0
|
|
20231213,133300,120427438,209,209,209,209,6
|
|
20231213,133200,120426184,209,209,209,209,0
|
|
20231213,133100,120426184,209,209,209,209,0
|
|
20231213,133000,120426184,209,209,209,209,126
|
|
20231213,132900,120399850,208,208,208,208,0
|
|
20231213,132800,120399850,208,208,208,208,2650
|
|
20231213,132700,119848650,208,208,208,208,0
|
|
20231213,132600,119848650,208,208,208,208,0
|
|
20231213,132500,119848650,208,208,208,208,0
|
|
20231213,132400,119848650,208,208,208,208,1295
|
|
20231213,132300,119579290,209,209,209,209,0
|
|
20231213,132200,119579290,209,209,209,209,100
|
|
20231213,132100,119558390,209,209,209,209,73
|
|
20231213,132000,119543133,209,209,209,209,0
|
|
20231213,131900,119543133,209,209,209,209,100
|
|
20231213,131800,119522233,209,209,209,209,0
|
|
20231213,131700,119522233,209,209,209,209,1000
|
|
20231213,131600,119313233,209,209,209,209,1000
|
|
20231213,131500,119104233,208,208,208,208,0
|
|
20231213,131400,119104233,208,208,208,208,3541
|
|
20231213,131300,118367705,209,208,209,208,12071
|
|
20231213,131200,115856935,208,208,208,208,3355
|
|
20231213,131100,115159095,209,209,209,209,0
|
|
20231213,131000,115159095,209,209,209,209,2
|
|
20231213,130900,115158677,208,208,208,208,0
|
|
20231213,130800,115158677,208,208,208,208,0
|
|
20231213,130700,115158677,208,209,209,208,500
|
|
20231213,130600,115054477,209,209,209,209,200
|
|
20231213,130500,115012677,209,209,209,209,169
|
|
20231213,130400,114977356,209,209,209,209,233
|
|
20231213,130300,114928659,209,209,209,209,2022
|
|
20231213,130200,114506061,209,209,209,209,0
|
|
20231213,130100,114506061,209,209,209,209,0
|
|
20231213,130000,114506061,209,209,209,209,350
|
|
20231213,125900,114432911,209,209,209,208,493
|
|
20231213,125800,114329891,209,209,209,209,200
|
|
20231213,125700,114288091,209,209,209,208,23622
|
|
20231213,125600,109371093,209,209,209,209,18085
|
|
20231213,125500,105591328,209,209,209,209,0
|
|
20231213,125400,105591328,209,209,209,209,2105
|
|
20231213,125300,105151383,209,209,209,209,15000
|
|
20231213,125200,102016383,210,210,210,210,0
|
|
20231213,125100,102016383,210,210,210,210,0
|
|
20231213,125000,102016383,210,210,210,210,0
|
|
20231213,124900,102016383,210,210,210,210,1
|
|
20231213,124800,102016173,210,210,210,210,0
|
|
20231213,124700,102016173,210,210,210,210,60
|
|
20231213,124600,102003573,210,210,210,210,0
|
|
20231213,124500,102003573,210,210,210,210,0
|
|
20231213,124400,102003573,210,210,210,210,0
|
|
20231213,124300,102003573,210,210,210,210,0
|
|
20231213,124200,102003573,210,209,210,209,1050
|
|
20231213,124100,101784073,210,210,210,210,0
|
|
20231213,124000,101784073,210,210,210,210,0
|
|
20231213,123900,101784073,210,210,210,210,13
|
|
20231213,123800,101781343,210,210,210,210,0
|
|
20231213,123700,101781343,210,210,210,210,11
|
|
20231213,123600,101779033,210,210,210,210,1
|
|
20231213,123500,101778823,210,210,210,210,0
|
|
20231213,123400,101778823,210,210,210,209,1163
|
|
20231213,123300,101535593,209,209,209,209,0
|
|
20231213,123200,101535593,209,209,209,209,3
|
|
20231213,123100,101534966,210,210,210,210,0
|
|
20231213,123000,101534966,210,210,210,210,1
|
|
20231213,122900,101534756,210,210,210,210,0
|
|
20231213,122800,101534756,210,210,210,210,202
|
|
20231213,122700,101492336,210,210,210,210,1
|
|
20231213,122600,101492126,210,210,210,210,0
|
|
20231213,122500,101492126,210,210,210,210,6
|
|
20231213,122400,101490866,209,209,209,209,0
|
|
20231213,122300,101490866,209,209,209,209,0
|
|
20231213,122200,101490866,209,209,209,209,0
|
|
20231213,122100,101490866,209,209,209,209,0
|
|
20231213,122000,101490866,209,209,209,209,0
|
|
20231213,121900,101490866,209,209,209,209,0
|
|
20231213,121800,101490866,209,209,209,209,0
|
|
20231213,121700,101490866,209,209,209,209,1
|
|
20231213,121600,101490657,210,210,210,210,8
|
|
20231213,121500,101488977,211,211,211,211,0
|
|
20231213,121400,101488977,211,211,211,211,0
|
|
20231213,121300,101488977,211,211,211,211,3
|
|
20231213,121200,101488344,211,210,211,210,3141
|
|
20231213,121100,100828593,210,210,210,210,2000
|
|
20231213,121000,100408593,211,211,211,211,10
|
|
20231213,120900,100406483,211,211,211,211,540
|
|
20231213,120800,100292543,211,210,211,210,5022
|
|
20231213,120700,99237901,210,210,210,210,0
|
|
20231213,120600,99237901,210,210,210,210,1000
|
|
20231213,120500,99027901,211,211,211,211,2
|
|
20231213,120400,99027479,211,211,211,211,0
|
|
20231213,120300,99027479,211,211,211,211,0
|
|
20231213,120200,99027479,211,211,211,211,0
|
|
20231213,120100,99027479,211,210,211,210,19132
|
|
20231213,120000,95009758,210,210,210,210,0
|
|
20231213,115900,95009758,210,210,210,210,0
|
|
20231213,115800,95009758,210,210,210,210,0
|
|
20231213,115700,95009758,210,210,210,210,68
|
|
20231213,115600,94995478,210,209,210,209,2015
|
|
20231213,115500,94574328,209,209,209,209,0
|
|
20231213,115400,94574328,209,209,209,209,4
|
|
20231213,115300,94573492,209,209,209,209,0
|
|
20231213,115200,94573492,209,209,209,209,0
|
|
20231213,115100,94573492,209,209,209,209,0
|
|
20231213,115000,94573492,209,209,209,209,3
|
|
20231213,114900,94572865,209,209,209,209,0
|
|
20231213,114800,94572865,209,209,209,209,0
|
|
20231213,114700,94572865,209,209,209,209,0
|
|
20231213,114600,94572865,209,209,209,209,0
|
|
20231213,114500,94572865,209,209,209,209,700
|
|
20231213,114400,94426565,210,210,210,210,0
|
|
20231213,114300,94426565,210,210,210,210,1
|
|
20231213,114200,94426355,209,210,210,209,11
|
|
20231213,114100,94424046,210,210,210,210,0
|
|
20231213,114000,94424046,210,210,210,210,36
|
|
20231213,113900,94416486,210,210,210,210,72
|
|
20231213,113800,94401366,210,210,210,210,59
|
|
20231213,113700,94388976,209,209,209,209,20176
|
|
20231213,113600,90172192,210,210,210,210,0
|
|
20231213,113500,90172192,210,210,210,210,43
|
|
20231213,113400,90163162,210,210,210,210,42683
|
|
20231213,113300,81199732,211,211,211,211,0
|
|
20231213,113200,81199732,211,211,211,211,0
|
|
20231213,113100,81199732,211,211,211,211,0
|
|
20231213,113000,81199732,211,211,211,211,34
|
|
20231213,112900,81192558,211,211,211,211,37
|
|
20231213,112800,81184751,211,211,211,211,19
|
|
20231213,112700,81180742,211,211,211,211,1967
|
|
20231213,112600,80765705,211,211,211,211,1
|
|
20231213,112500,80765494,211,211,211,211,0
|
|
20231213,112400,80765494,211,211,211,211,10
|
|
20231213,112300,80763384,211,211,211,211,0
|
|
20231213,112200,80763384,211,211,211,211,2122
|
|
20231213,112100,80315642,212,212,212,212,0
|
|
20231213,112000,80315642,212,212,212,212,25
|
|
20231213,111900,80310342,212,212,212,212,1
|
|
20231213,111800,80310130,212,212,212,212,0
|
|
20231213,111700,80310130,212,212,212,212,0
|
|
20231213,111600,80310130,212,212,212,212,0
|
|
20231213,111500,80310130,212,212,212,212,0
|
|
20231213,111400,80310130,212,212,212,212,0
|
|
20231213,111300,80310130,212,212,212,212,0
|
|
20231213,111200,80310130,212,212,212,212,3700
|
|
20231213,111100,79525730,212,212,212,212,36
|
|
20231213,111000,79518098,211,211,211,211,9
|
|
20231213,110900,79516199,212,212,212,212,1
|
|
20231213,110800,79515987,212,212,212,212,0
|
|
20231213,110700,79515987,212,212,212,212,62
|
|
20231213,110600,79502843,212,212,212,212,0
|
|
20231213,110500,79502843,212,212,212,212,0
|
|
20231213,110400,79502843,212,212,212,212,1
|
|
20231213,110300,79502631,212,212,212,212,0
|
|
20231213,110200,79502631,212,212,212,212,50
|
|
20231213,110100,79492031,212,212,212,212,0
|
|
20231213,110000,79492031,212,211,212,211,5001
|
|
20231213,105900,78436819,212,212,212,212,549
|
|
20231213,105800,78320431,212,212,212,212,1
|
|
20231213,105700,78320219,212,212,212,212,1
|
|
20231213,105600,78320007,211,211,211,211,2065
|
|
20231213,105500,77884292,211,212,212,211,101
|
|
20231213,105400,77862980,211,212,212,211,2005
|
|
20231213,105300,77439920,212,212,212,212,0
|
|
20231213,105200,77439920,212,212,212,212,19
|
|
20231213,105100,77435892,211,211,211,211,3321
|
|
20231213,105000,76735161,211,211,211,211,0
|
|
20231213,104900,76735161,211,210,211,210,1649
|
|
20231213,104800,76388771,210,210,211,210,1259
|
|
20231213,104700,76124326,211,211,211,211,500
|
|
20231213,104600,76018826,211,211,211,211,0
|
|
20231213,104500,76018826,211,211,211,211,0
|
|
20231213,104400,76018826,211,211,211,211,7
|
|
20231213,104300,76017349,211,211,211,211,3
|
|
20231213,104200,76016716,210,210,210,210,6500
|
|
20231213,104100,74651716,211,211,211,211,0
|
|
20231213,104000,74651716,211,211,211,211,0
|
|
20231213,103900,74651716,211,211,211,211,0
|
|
20231213,103800,74651716,211,211,211,211,0
|
|
20231213,103700,74651716,211,211,211,211,0
|
|
20231213,103600,74651716,211,211,211,211,22
|
|
20231213,103500,74647074,211,211,211,211,507
|
|
20231213,103400,74540097,211,211,211,211,4
|
|
20231213,103300,74539253,211,211,211,211,32
|
|
20231213,103200,74532501,211,211,211,211,1
|
|
20231213,103100,74532290,210,210,210,210,0
|
|
20231213,103000,74532290,210,210,210,210,1
|
|
20231213,102900,74532080,210,211,211,210,75000
|
|
20231213,102800,58771430,211,211,211,211,1600
|
|
20231213,102700,58433830,212,212,212,212,0
|
|
20231213,102600,58433830,212,212,212,212,1015
|
|
20231213,102500,58218650,212,211,212,211,27
|
|
20231213,102400,58212948,212,212,212,212,0
|
|
20231213,102300,58212948,212,212,212,212,0
|
|
20231213,102200,58212948,212,212,212,212,35457
|
|
20231213,102100,50696064,212,212,212,212,1766
|
|
20231213,102000,50321672,213,213,213,213,0
|
|
20231213,101900,50321672,213,212,213,212,28
|
|
20231213,101800,50315714,213,213,213,213,1630
|
|
20231213,101700,49968524,213,213,213,213,2
|
|
20231213,101600,49968098,212,212,212,212,7697
|
|
20231213,101500,48336334,212,212,212,212,2343
|
|
20231213,101400,47839618,212,211,212,211,14174
|
|
20231213,101300,44844730,212,212,212,212,4515
|
|
20231213,101200,43887550,213,212,213,212,1123
|
|
20231213,101100,43648872,213,211,213,211,6241
|
|
20231213,101000,42326013,211,211,211,210,4004
|
|
20231213,100900,41481170,211,211,211,211,0
|
|
20231213,100800,41481170,211,212,212,211,5
|
|
20231213,100700,41480113,211,212,212,211,4001
|
|
20231213,100600,40635901,211,211,212,211,5015
|
|
20231213,100500,39577735,211,211,211,211,18959
|
|
20231213,100400,35577386,210,210,210,210,9812
|
|
20231213,100300,33516866,210,210,210,210,21
|
|
20231213,100200,33512456,210,210,210,210,0
|
|
20231213,100100,33512456,210,210,210,210,1
|
|
20231213,100000,33512246,209,209,210,209,967
|
|
20231213,095900,33309944,210,210,210,210,0
|
|
20231213,095800,33309944,210,210,210,210,0
|
|
20231213,095700,33309944,210,210,210,209,301
|
|
20231213,095600,33246735,209,209,209,209,24
|
|
20231213,095500,33241719,210,210,210,208,56094
|
|
20231213,095400,21503468,211,211,211,211,5
|
|
20231213,095300,21502413,211,211,211,211,54
|
|
20231213,095200,21491019,211,211,211,211,36
|
|
20231213,095100,21483423,211,211,211,211,1
|
|
20231213,095000,21483212,211,210,211,210,10992
|
|
20231213,094900,19173900,212,212,212,212,370
|
|
20231213,094800,19095460,212,212,212,211,5676
|
|
20231213,094700,17897117,211,212,212,211,2886
|
|
20231213,094600,17286695,212,210,212,210,4558
|
|
20231213,094500,16324976,211,211,211,211,770
|
|
20231213,094400,16162506,211,211,211,211,195
|
|
20231213,094300,16121361,211,210,211,210,23
|
|
20231213,094200,16116509,211,211,211,211,24
|
|
20231213,094100,16111445,212,212,212,212,1
|
|
20231213,094000,16111233,212,212,212,212,99
|
|
20231213,093900,16090245,212,212,212,212,99
|
|
20231213,093800,16069257,212,212,212,212,1
|
|
20231213,093700,16069045,212,211,212,211,539
|
|
20231213,093600,15955306,210,211,212,210,514
|
|
20231213,093500,15846837,211,212,212,211,128
|
|
20231213,093400,15819825,212,212,212,211,68
|
|
20231213,093300,15805417,212,212,212,212,57
|
|
20231213,093200,15793333,212,211,212,211,1326
|
|
20231213,093100,15513525,211,211,211,211,1000
|
|
20231213,093000,15302525,211,211,211,211,1000
|
|
20231213,092900,15091525,211,211,211,211,24
|
|
20231213,092800,15086461,211,210,211,210,8443
|
|
20231213,092700,13313430,210,210,210,210,532
|
|
20231213,092600,13201710,210,210,210,209,4920
|
|
20231213,092500,12169466,211,212,212,211,1265
|
|
20231213,092400,11902541,212,211,212,211,6
|
|
20231213,092300,11901270,211,212,212,211,189
|
|
20231213,092200,11861386,212,212,212,212,10
|
|
20231213,092100,11859266,212,212,212,212,661
|
|
20231213,092000,11719134,212,212,212,212,1
|
|
20231213,091900,11718922,212,212,212,212,0
|
|
20231213,091800,11718922,212,212,212,212,382
|
|
20231213,091700,11637938,211,211,211,211,3
|
|
20231213,091600,11637305,212,212,212,212,16
|
|
20231213,091500,11633913,212,212,212,212,0
|
|
20231213,091400,11633913,212,210,212,210,41128
|
|
20231213,091300,2993184,211,213,213,211,5670
|
|
20231213,091200,1790918,213,213,213,213,1661
|
|
20231213,091100,1437125,213,213,213,213,0
|
|
20231213,091000,1437125,213,213,213,213,66
|
|
20231213,090900,1423067,213,213,213,212,27
|
|
20231213,090800,1417320,213,213,213,213,42
|
|
20231213,090700,1408374,213,212,213,212,11
|
|
20231213,090600,1406041,213,214,214,213,47
|
|
20231213,090500,1395984,213,213,213,213,1906
|
|
20231213,090400,990006,214,214,214,214,100
|
|
20231213,090300,968606,214,214,214,214,1855
|
|
20231213,090200,571636,215,215,215,215,0
|
|
20231213,090100,571636,215,214,215,214,52
|
|
20231213,090000,560507,215,215,217,215,2607
|