659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,195600,174836611,210,210,210,210,6064
|
|
20231215,195500,174836611,210,210,210,210,0
|
|
20231215,195400,174836611,210,210,210,210,0
|
|
20231215,195300,174836611,210,210,210,210,0
|
|
20231215,195200,174836611,210,210,210,210,0
|
|
20231215,195100,174836611,210,210,210,210,0
|
|
20231215,195000,174836611,210,210,210,210,0
|
|
20231215,194900,174836611,210,210,210,210,0
|
|
20231215,194800,174836611,210,210,210,210,0
|
|
20231215,194700,174836611,210,210,210,210,0
|
|
20231215,194600,174836611,210,210,210,210,0
|
|
20231215,194500,174836611,210,210,210,210,0
|
|
20231215,194400,174836611,210,210,210,210,0
|
|
20231215,194300,174836611,210,210,210,210,0
|
|
20231215,194200,174836611,210,210,210,210,0
|
|
20231215,194100,174836611,210,210,210,210,0
|
|
20231215,194000,174836611,210,210,210,210,0
|
|
20231215,193900,174836611,210,210,210,210,0
|
|
20231215,193800,174836611,210,210,210,210,0
|
|
20231215,193700,174836611,210,210,210,210,0
|
|
20231215,193600,174836611,210,210,210,210,0
|
|
20231215,193500,174836611,210,210,210,210,0
|
|
20231215,193400,174836611,210,210,210,210,0
|
|
20231215,193300,174836611,210,210,210,210,0
|
|
20231215,193200,174836611,210,210,210,210,0
|
|
20231215,193100,174836611,210,210,210,210,0
|
|
20231215,193000,174836611,210,210,210,210,0
|
|
20231215,192900,174836611,210,210,210,210,0
|
|
20231215,192800,174836611,210,210,210,210,0
|
|
20231215,192700,174836611,210,210,210,210,0
|
|
20231215,192600,174836611,210,210,210,210,6064
|
|
20231215,192500,174836611,210,210,210,210,0
|
|
20231215,192400,174836611,210,210,210,210,0
|
|
20231215,192300,174836611,210,210,210,210,0
|
|
20231215,192200,174836611,210,210,210,210,0
|
|
20231215,192100,174836611,210,210,210,210,0
|
|
20231215,192000,174836611,210,210,210,210,0
|
|
20231215,191900,174836611,210,210,210,210,0
|
|
20231215,191800,174836611,210,210,210,210,0
|
|
20231215,191700,174836611,210,210,210,210,0
|
|
20231215,191600,174836611,210,210,210,210,0
|
|
20231215,191500,174836611,210,210,210,210,0
|
|
20231215,191400,174836611,210,210,210,210,0
|
|
20231215,191300,174836611,210,210,210,210,0
|
|
20231215,191200,174836611,210,210,210,210,0
|
|
20231215,191100,174836611,210,210,210,210,0
|
|
20231215,191000,174836611,210,210,210,210,0
|
|
20231215,190900,174836611,210,210,210,210,0
|
|
20231215,190800,174836611,210,210,210,210,0
|
|
20231215,190700,174836611,210,210,210,210,0
|
|
20231215,190600,174836611,210,210,210,210,0
|
|
20231215,190500,174836611,210,210,210,210,0
|
|
20231215,190400,174836611,210,210,210,210,0
|
|
20231215,190300,174836611,210,210,210,210,0
|
|
20231215,190200,174836611,210,210,210,210,0
|
|
20231215,190100,174836611,210,210,210,210,0
|
|
20231215,190000,174836611,210,210,210,210,0
|
|
20231215,185900,174836611,210,210,210,210,0
|
|
20231215,185800,174836611,210,210,210,210,0
|
|
20231215,185700,174836611,210,210,210,210,0
|
|
20231215,185600,174836611,210,210,210,210,6064
|
|
20231215,185500,174836611,210,210,210,210,0
|
|
20231215,185400,174836611,210,210,210,210,0
|
|
20231215,185300,174836611,210,210,210,210,0
|
|
20231215,185200,174836611,210,210,210,210,0
|
|
20231215,185100,174836611,210,210,210,210,0
|
|
20231215,185000,174836611,210,210,210,210,0
|
|
20231215,184900,174836611,210,210,210,210,0
|
|
20231215,184800,174836611,210,210,210,210,0
|
|
20231215,184700,174836611,210,210,210,210,0
|
|
20231215,184600,174836611,210,210,210,210,0
|
|
20231215,184500,174836611,210,210,210,210,0
|
|
20231215,184400,174836611,210,210,210,210,0
|
|
20231215,184300,174836611,210,210,210,210,0
|
|
20231215,184200,174836611,210,210,210,210,0
|
|
20231215,184100,174836611,210,210,210,210,0
|
|
20231215,184000,174836611,210,210,210,210,0
|
|
20231215,183900,174836611,210,210,210,210,0
|
|
20231215,183800,174836611,210,210,210,210,0
|
|
20231215,183700,174836611,210,210,210,210,0
|
|
20231215,183600,174836611,210,210,210,210,0
|
|
20231215,183500,174836611,210,210,210,210,0
|
|
20231215,183400,174836611,210,210,210,210,0
|
|
20231215,183300,174836611,210,210,210,210,0
|
|
20231215,183200,174836611,210,210,210,210,0
|
|
20231215,183100,174836611,210,210,210,210,0
|
|
20231215,183000,174836611,210,210,210,210,0
|
|
20231215,182900,174836611,210,210,210,210,0
|
|
20231215,182800,174836611,210,210,210,210,0
|
|
20231215,182700,174836611,210,210,210,210,0
|
|
20231215,182600,174836611,210,210,210,210,6064
|
|
20231215,182500,174836611,210,210,210,210,0
|
|
20231215,182400,174836611,210,210,210,210,0
|
|
20231215,182300,174836611,210,210,210,210,0
|
|
20231215,182200,174836611,210,210,210,210,0
|
|
20231215,182100,174836611,210,210,210,210,0
|
|
20231215,182000,174836611,210,210,210,210,0
|
|
20231215,181900,174836611,210,210,210,210,0
|
|
20231215,181800,174836611,210,210,210,210,0
|
|
20231215,181700,174836611,210,210,210,210,0
|
|
20231215,181600,174836611,210,210,210,210,0
|
|
20231215,181500,174836611,210,210,210,210,0
|
|
20231215,181400,174836611,210,210,210,210,0
|
|
20231215,181300,174836611,210,210,210,210,0
|
|
20231215,181200,174836611,210,210,210,210,0
|
|
20231215,181100,174836611,210,210,210,210,0
|
|
20231215,181000,174836611,210,210,210,210,0
|
|
20231215,180900,174836611,210,210,210,210,0
|
|
20231215,180800,174836611,210,210,210,210,0
|
|
20231215,180700,174836611,210,210,210,210,0
|
|
20231215,180600,174836611,210,210,210,210,0
|
|
20231215,180500,174836611,210,210,210,210,0
|
|
20231215,180400,174836611,210,210,210,210,0
|
|
20231215,180300,174836611,210,210,210,210,0
|
|
20231215,180200,174836611,210,210,210,210,0
|
|
20231215,180100,174836611,210,210,210,210,0
|
|
20231215,180000,174836611,210,210,210,210,0
|
|
20231215,175900,174836611,210,210,210,210,0
|
|
20231215,175800,174836611,210,210,210,210,0
|
|
20231215,175700,174836611,210,210,210,210,0
|
|
20231215,175600,174836611,210,210,210,210,6064
|
|
20231215,175500,174836611,210,210,210,210,0
|
|
20231215,175400,174836611,210,210,210,210,0
|
|
20231215,175300,174836611,210,210,210,210,0
|
|
20231215,175200,174836611,210,210,210,210,0
|
|
20231215,175100,174836611,210,210,210,210,0
|
|
20231215,175000,174836611,210,210,210,210,0
|
|
20231215,174900,174836611,210,210,210,210,0
|
|
20231215,174800,174836611,210,210,210,210,0
|
|
20231215,174700,174836611,210,210,210,210,0
|
|
20231215,174600,174836611,210,210,210,210,0
|
|
20231215,174500,174836611,210,210,210,210,0
|
|
20231215,174400,174836611,210,210,210,210,0
|
|
20231215,174300,174836611,210,210,210,210,0
|
|
20231215,174200,174836611,210,210,210,210,0
|
|
20231215,174100,174836611,210,210,210,210,0
|
|
20231215,174000,174836611,210,210,210,210,0
|
|
20231215,173900,174836611,210,210,210,210,0
|
|
20231215,173800,174836611,210,210,210,210,0
|
|
20231215,173700,174836611,210,210,210,210,0
|
|
20231215,173600,174836611,210,210,210,210,0
|
|
20231215,173500,174836611,210,210,210,210,0
|
|
20231215,173400,174836611,210,210,210,210,0
|
|
20231215,173300,174836611,210,210,210,210,0
|
|
20231215,173200,174836611,210,210,210,210,0
|
|
20231215,173100,174836611,210,210,210,210,0
|
|
20231215,173000,174836611,210,210,210,210,0
|
|
20231215,172900,174836611,210,210,210,210,0
|
|
20231215,172800,174836611,210,210,210,210,0
|
|
20231215,172700,174836611,210,210,210,210,0
|
|
20231215,172600,174836611,210,210,210,210,6064
|
|
20231215,172500,174836611,210,210,210,210,0
|
|
20231215,172400,174836611,210,210,210,210,0
|
|
20231215,172300,174836611,210,210,210,210,0
|
|
20231215,172200,174836611,210,210,210,210,0
|
|
20231215,172100,174836611,210,210,210,210,0
|
|
20231215,172000,174836611,210,210,210,210,0
|
|
20231215,171900,174836611,210,210,210,210,0
|
|
20231215,171800,174836611,210,210,210,210,0
|
|
20231215,171700,174836611,210,210,210,210,0
|
|
20231215,171600,174836611,210,210,210,210,0
|
|
20231215,171500,174836611,210,210,210,210,0
|
|
20231215,171400,174836611,210,210,210,210,0
|
|
20231215,171300,174836611,210,210,210,210,0
|
|
20231215,171200,174836611,210,210,210,210,0
|
|
20231215,171100,174836611,210,210,210,210,0
|
|
20231215,171000,174836611,210,210,210,210,0
|
|
20231215,170900,174836611,210,210,210,210,0
|
|
20231215,170800,174836611,210,210,210,210,0
|
|
20231215,170700,174836611,210,210,210,210,0
|
|
20231215,170600,174836611,210,210,210,210,0
|
|
20231215,170500,174836611,210,210,210,210,0
|
|
20231215,170400,174836611,210,210,210,210,0
|
|
20231215,170300,174836611,210,210,210,210,0
|
|
20231215,170200,174836611,210,210,210,210,0
|
|
20231215,170100,174836611,210,210,210,210,0
|
|
20231215,170000,174836611,210,210,210,210,0
|
|
20231215,165900,174836611,210,210,210,210,0
|
|
20231215,165800,174836611,210,210,210,210,0
|
|
20231215,165700,174836611,210,210,210,210,0
|
|
20231215,165600,174836611,210,210,210,210,6064
|
|
20231215,165500,174836611,210,210,210,210,0
|
|
20231215,165400,174836611,210,210,210,210,0
|
|
20231215,165300,174836611,210,210,210,210,0
|
|
20231215,165200,174836611,210,210,210,210,0
|
|
20231215,165100,174836611,210,210,210,210,0
|
|
20231215,165000,174836611,210,210,210,210,0
|
|
20231215,164900,174836611,210,210,210,210,0
|
|
20231215,164800,174836611,210,210,210,210,0
|
|
20231215,164700,174836611,210,210,210,210,0
|
|
20231215,164600,174836611,210,210,210,210,0
|
|
20231215,164500,174836611,210,210,210,210,0
|
|
20231215,164400,174836611,210,210,210,210,0
|
|
20231215,164300,174836611,210,210,210,210,0
|
|
20231215,164200,174836611,210,210,210,210,0
|
|
20231215,164100,174836611,210,210,210,210,0
|
|
20231215,164000,174836611,210,210,210,210,0
|
|
20231215,163900,174836611,210,210,210,210,0
|
|
20231215,163800,174836611,210,210,210,210,0
|
|
20231215,163700,174836611,210,210,210,210,0
|
|
20231215,163600,174836611,210,210,210,210,0
|
|
20231215,163500,174836611,210,210,210,210,0
|
|
20231215,163400,174836611,210,210,210,210,0
|
|
20231215,163300,174836611,210,210,210,210,0
|
|
20231215,163200,174836611,210,210,210,210,0
|
|
20231215,163100,174836611,210,210,210,210,0
|
|
20231215,163000,174836611,210,210,210,210,0
|
|
20231215,162900,174836611,210,210,210,210,0
|
|
20231215,162800,174836611,210,210,210,210,0
|
|
20231215,162700,174836611,210,210,210,210,0
|
|
20231215,162600,174836611,210,210,210,210,6064
|
|
20231215,162500,174836611,210,210,210,210,0
|
|
20231215,162400,174836611,210,210,210,210,0
|
|
20231215,162300,174836611,210,210,210,210,0
|
|
20231215,162200,174836611,210,210,210,210,0
|
|
20231215,162100,174836611,210,210,210,210,0
|
|
20231215,162000,174836611,210,210,210,210,0
|
|
20231215,161900,174836611,210,210,210,210,0
|
|
20231215,161800,174836611,210,210,210,210,0
|
|
20231215,161700,174836611,210,210,210,210,0
|
|
20231215,161600,174836611,210,210,210,210,0
|
|
20231215,161500,174836611,210,210,210,210,0
|
|
20231215,161400,174836611,210,210,210,210,0
|
|
20231215,161300,174836611,210,210,210,210,0
|
|
20231215,161200,174836611,210,210,210,210,0
|
|
20231215,161100,174836611,210,210,210,210,0
|
|
20231215,161000,174836611,210,210,210,210,0
|
|
20231215,160900,174836611,210,210,210,210,0
|
|
20231215,160800,174836611,210,210,210,210,0
|
|
20231215,160700,174836611,210,210,210,210,0
|
|
20231215,160600,174836611,210,210,210,210,0
|
|
20231215,160500,174836611,210,210,210,210,0
|
|
20231215,160400,174836611,210,210,210,210,0
|
|
20231215,160300,174836611,210,210,210,210,0
|
|
20231215,160200,174836611,210,210,210,210,0
|
|
20231215,160100,174836611,210,210,210,210,0
|
|
20231215,160000,174836611,210,210,210,210,0
|
|
20231215,155900,174836611,210,210,210,210,0
|
|
20231215,155800,174836611,210,210,210,210,0
|
|
20231215,155700,174836611,210,210,210,210,0
|
|
20231215,155600,174836611,210,210,210,210,6064
|
|
20231215,155500,174836611,210,210,210,210,0
|
|
20231215,155400,174836611,210,210,210,210,0
|
|
20231215,155300,174836611,210,210,210,210,0
|
|
20231215,155200,174836611,210,210,210,210,0
|
|
20231215,155100,174836611,210,210,210,210,0
|
|
20231215,155000,174836611,210,210,210,210,0
|
|
20231215,154900,174836611,210,210,210,210,0
|
|
20231215,154800,174836611,210,210,210,210,0
|
|
20231215,154700,174836611,210,210,210,210,0
|
|
20231215,154600,174836611,210,210,210,210,0
|
|
20231215,154500,174836611,210,210,210,210,0
|
|
20231215,154400,174836611,210,210,210,210,0
|
|
20231215,154300,174836611,210,210,210,210,0
|
|
20231215,154200,174836611,210,210,210,210,0
|
|
20231215,154100,174836611,210,210,210,210,0
|
|
20231215,154000,174836611,210,210,210,210,0
|
|
20231215,153900,174836611,210,210,210,210,0
|
|
20231215,153800,174836611,210,210,210,210,0
|
|
20231215,153700,174836611,210,210,210,210,0
|
|
20231215,153600,174836611,210,210,210,210,0
|
|
20231215,153500,174836611,210,210,210,210,0
|
|
20231215,153400,174836611,210,210,210,210,0
|
|
20231215,153300,174836611,210,210,210,210,0
|
|
20231215,153200,174836611,210,210,210,210,0
|
|
20231215,153100,174836611,210,210,210,210,0
|
|
20231215,153000,174836611,210,210,210,210,6064
|
|
20231215,152900,173563171,211,211,211,211,0
|
|
20231215,152800,173563171,211,211,211,211,0
|
|
20231215,152700,173563171,211,211,211,211,0
|
|
20231215,152600,173563171,211,211,211,211,0
|
|
20231215,152500,173563171,211,211,211,211,0
|
|
20231215,152400,173563171,211,211,211,211,0
|
|
20231215,152300,173563171,211,211,211,211,0
|
|
20231215,152200,173563171,211,211,211,211,0
|
|
20231215,152100,173563171,211,211,211,211,0
|
|
20231215,152000,173563171,211,211,211,211,0
|
|
20231215,151900,173563171,211,210,212,210,1053
|
|
20231215,151800,173341987,212,212,212,212,200
|
|
20231215,151700,173299587,212,211,212,211,100
|
|
20231215,151600,173278437,212,212,212,212,500
|
|
20231215,151500,173172437,212,211,212,209,1096
|
|
20231215,151400,172941436,211,211,211,211,0
|
|
20231215,151300,172941436,211,212,212,211,401
|
|
20231215,151200,172856425,212,212,212,212,39
|
|
20231215,151100,172848157,212,212,212,212,3
|
|
20231215,151000,172847521,212,210,212,210,5359
|
|
20231215,150900,171721020,210,210,210,210,121
|
|
20231215,150800,171695610,210,210,210,210,5101
|
|
20231215,150700,170624400,210,211,212,210,4049
|
|
20231215,150600,169767923,210,210,210,210,10639
|
|
20231215,150500,167533733,210,210,210,210,35
|
|
20231215,150400,167526383,210,211,211,210,40
|
|
20231215,150300,167517968,211,210,211,210,33
|
|
20231215,150200,167511037,211,211,211,211,0
|
|
20231215,150100,167511037,211,211,211,211,0
|
|
20231215,150000,167511037,211,211,211,211,0
|
|
20231215,145900,167511037,211,211,211,211,0
|
|
20231215,145800,167511037,211,211,211,211,0
|
|
20231215,145700,167511037,211,211,211,211,1316
|
|
20231215,145600,167233361,211,210,211,210,78
|
|
20231215,145500,167216980,209,209,209,209,0
|
|
20231215,145400,167216980,209,209,209,209,0
|
|
20231215,145300,167216980,209,209,209,209,0
|
|
20231215,145200,167216980,209,209,209,209,0
|
|
20231215,145100,167216980,209,209,209,209,0
|
|
20231215,145000,167216980,209,209,209,209,0
|
|
20231215,144900,167216980,209,209,209,209,0
|
|
20231215,144800,167216980,209,209,209,209,0
|
|
20231215,144700,167216980,209,209,209,209,0
|
|
20231215,144600,167216980,209,209,209,209,0
|
|
20231215,144500,167216980,209,209,209,209,0
|
|
20231215,144400,167216980,209,209,209,209,0
|
|
20231215,144300,167216980,209,211,211,209,62
|
|
20231215,144200,167203921,211,211,211,211,362
|
|
20231215,144100,167127539,209,209,209,209,0
|
|
20231215,144000,167127539,209,209,209,209,1
|
|
20231215,143900,167127330,211,210,211,210,11215
|
|
20231215,143800,164772128,210,210,210,210,0
|
|
20231215,143700,164772128,210,210,210,210,3
|
|
20231215,143600,164771498,209,209,209,209,19808
|
|
20231215,143500,160631626,209,209,209,209,0
|
|
20231215,143400,160631626,209,209,209,209,0
|
|
20231215,143300,160631626,209,209,209,209,91
|
|
20231215,143200,160612607,209,209,209,209,97
|
|
20231215,143100,160592334,208,209,209,208,33
|
|
20231215,143000,160585467,209,209,209,209,0
|
|
20231215,142900,160585467,209,209,209,209,0
|
|
20231215,142800,160585467,209,209,209,209,0
|
|
20231215,142700,160585467,209,209,209,209,68
|
|
20231215,142600,160571255,209,209,209,209,0
|
|
20231215,142500,160571255,209,209,209,209,10
|
|
20231215,142400,160569165,209,209,209,209,6
|
|
20231215,142300,160567911,209,209,209,209,0
|
|
20231215,142200,160567911,209,209,209,209,1
|
|
20231215,142100,160567702,208,208,208,208,0
|
|
20231215,142000,160567702,208,208,208,208,0
|
|
20231215,141900,160567702,208,208,208,208,3834
|
|
20231215,141800,159770230,208,207,208,207,4062
|
|
20231215,141700,158929395,208,208,208,208,0
|
|
20231215,141600,158929395,208,208,208,208,0
|
|
20231215,141500,158929395,208,208,208,208,0
|
|
20231215,141400,158929395,208,208,208,208,0
|
|
20231215,141300,158929395,208,208,208,208,0
|
|
20231215,141200,158929395,208,208,208,208,0
|
|
20231215,141100,158929395,208,208,208,208,0
|
|
20231215,141000,158929395,208,208,208,208,0
|
|
20231215,140900,158929395,208,208,208,208,132
|
|
20231215,140800,158901939,208,207,208,207,5989
|
|
20231215,140700,157658167,207,207,207,207,0
|
|
20231215,140600,157658167,207,207,207,207,5045
|
|
20231215,140500,156613852,207,207,207,207,850
|
|
20231215,140400,156437902,207,207,207,207,0
|
|
20231215,140300,156437902,207,207,207,207,9
|
|
20231215,140200,156436039,208,208,208,208,33
|
|
20231215,140100,156429175,208,208,208,208,0
|
|
20231215,140000,156429175,208,208,208,208,0
|
|
20231215,135900,156429175,208,208,208,208,258
|
|
20231215,135800,156375511,208,207,208,207,901
|
|
20231215,135700,156189003,207,207,207,207,0
|
|
20231215,135600,156189003,207,207,207,207,0
|
|
20231215,135500,156189003,207,207,207,207,10
|
|
20231215,135400,156186933,207,207,207,207,1000
|
|
20231215,135300,155979933,208,208,208,208,0
|
|
20231215,135200,155979933,208,208,208,208,100
|
|
20231215,135100,155959133,208,207,208,207,1800
|
|
20231215,135000,155585635,208,208,208,208,2
|
|
20231215,134900,155585219,208,208,208,208,92
|
|
20231215,134800,155566083,208,208,208,208,0
|
|
20231215,134700,155566083,208,208,208,208,8
|
|
20231215,134600,155564419,208,208,208,208,227
|
|
20231215,134500,155517203,208,207,208,206,128899
|
|
20231215,134400,128963907,208,208,208,207,32656
|
|
20231215,134300,122203633,209,209,209,208,18032
|
|
20231215,134200,118452847,209,208,209,208,2479
|
|
20231215,134100,117937193,209,209,209,209,432
|
|
20231215,134000,117846905,208,209,209,208,70000
|
|
20231215,133900,103276185,210,210,210,210,1
|
|
20231215,133800,103275975,210,210,210,210,996
|
|
20231215,133700,103066815,210,210,210,210,4
|
|
20231215,133600,103065975,210,210,210,210,1177
|
|
20231215,133500,102818805,210,209,210,209,4
|
|
20231215,133400,102817968,210,210,210,210,0
|
|
20231215,133300,102817968,210,210,210,210,40
|
|
20231215,133200,102809568,209,209,209,209,0
|
|
20231215,133100,102809568,209,209,209,209,0
|
|
20231215,133000,102809568,209,209,209,209,0
|
|
20231215,132900,102809568,209,209,209,209,0
|
|
20231215,132800,102809568,209,209,209,209,1
|
|
20231215,132700,102809359,210,210,210,210,989
|
|
20231215,132600,102601669,209,209,209,209,0
|
|
20231215,132500,102601669,209,209,209,209,19
|
|
20231215,132400,102597698,210,210,210,210,10
|
|
20231215,132300,102595598,210,210,210,210,1
|
|
20231215,132200,102595388,210,210,210,210,0
|
|
20231215,132100,102595388,210,210,210,210,0
|
|
20231215,132000,102595388,210,210,210,210,191
|
|
20231215,131900,102555278,210,210,210,210,123
|
|
20231215,131800,102529448,209,209,209,209,150
|
|
20231215,131700,102498098,210,210,210,210,0
|
|
20231215,131600,102498098,210,210,210,210,0
|
|
20231215,131500,102498098,210,210,210,210,0
|
|
20231215,131400,102498098,210,210,210,210,0
|
|
20231215,131300,102498098,210,210,210,210,0
|
|
20231215,131200,102498098,210,210,210,210,1000
|
|
20231215,131100,102288098,210,210,210,210,894
|
|
20231215,131000,102100358,210,210,210,210,7306
|
|
20231215,130900,100566098,210,210,210,210,260
|
|
20231215,130800,100511498,210,210,210,210,205
|
|
20231215,130700,100468448,211,211,211,211,500
|
|
20231215,130600,100362948,211,212,212,211,511
|
|
20231215,130500,100255116,209,209,209,209,1801
|
|
20231215,130400,99878707,206,211,211,206,162000
|
|
20231215,130300,66053201,213,213,213,213,0
|
|
20231215,130200,66053201,213,213,213,213,0
|
|
20231215,130100,66053201,213,213,213,213,967
|
|
20231215,130000,65847230,211,211,211,211,0
|
|
20231215,125900,65847230,211,211,211,211,89
|
|
20231215,125800,65828451,213,213,213,213,0
|
|
20231215,125700,65828451,213,213,213,213,33
|
|
20231215,125600,65821422,213,213,213,213,479
|
|
20231215,125500,65719395,211,212,212,211,5500
|
|
20231215,125400,64558014,212,212,212,212,0
|
|
20231215,125300,64558014,212,212,212,212,5
|
|
20231215,125200,64556954,212,213,213,212,1701
|
|
20231215,125100,64196338,213,213,213,213,0
|
|
20231215,125000,64196338,213,213,213,213,0
|
|
20231215,124900,64196338,213,213,213,213,0
|
|
20231215,124800,64196338,213,213,213,213,0
|
|
20231215,124700,64196338,213,213,213,213,500
|
|
20231215,124600,64089838,213,213,213,213,0
|
|
20231215,124500,64089838,213,213,213,213,0
|
|
20231215,124400,64089838,213,213,213,213,0
|
|
20231215,124300,64089838,213,213,213,213,988
|
|
20231215,124200,63879394,213,213,213,213,7
|
|
20231215,124100,63877903,213,213,213,213,5
|
|
20231215,124000,63876838,213,212,213,212,234
|
|
20231215,123900,63827229,213,213,213,213,0
|
|
20231215,123800,63827229,213,213,213,213,0
|
|
20231215,123700,63827229,213,213,213,213,0
|
|
20231215,123600,63827229,213,213,213,213,475
|
|
20231215,123500,63726054,212,212,212,212,8730
|
|
20231215,123400,61875294,212,212,212,212,454
|
|
20231215,123300,61779046,212,212,212,212,1
|
|
20231215,123200,61778834,212,212,212,212,0
|
|
20231215,123100,61778834,212,212,212,212,1230
|
|
20231215,123000,61518074,212,212,212,212,0
|
|
20231215,122900,61518074,212,213,213,212,43804
|
|
20231215,122800,52231576,213,213,213,213,7650
|
|
20231215,122700,50602126,213,213,213,213,0
|
|
20231215,122600,50602126,213,213,213,213,45
|
|
20231215,122500,50592541,213,213,213,213,5410
|
|
20231215,122400,49440211,212,212,212,212,1
|
|
20231215,122300,49439999,213,213,213,213,0
|
|
20231215,122200,49439999,213,213,213,213,45
|
|
20231215,122100,49430414,213,213,213,213,0
|
|
20231215,122000,49430414,213,213,213,213,0
|
|
20231215,121900,49430414,213,213,213,213,0
|
|
20231215,121800,49430414,213,213,213,213,1
|
|
20231215,121700,49430201,213,213,213,213,0
|
|
20231215,121600,49430201,213,213,213,213,0
|
|
20231215,121500,49430201,213,213,213,213,501
|
|
20231215,121400,49323488,213,213,213,213,0
|
|
20231215,121300,49323488,213,213,213,213,0
|
|
20231215,121200,49323488,213,213,213,213,0
|
|
20231215,121100,49323488,213,213,213,213,0
|
|
20231215,121000,49323488,213,212,213,212,6066
|
|
20231215,120900,48035724,213,213,213,213,593
|
|
20231215,120800,47909415,212,212,212,212,4015
|
|
20231215,120700,47058235,212,212,212,212,0
|
|
20231215,120600,47058235,212,212,212,212,4765
|
|
20231215,120500,46048055,212,212,212,212,0
|
|
20231215,120400,46048055,212,212,212,212,10
|
|
20231215,120300,46045935,212,212,212,212,0
|
|
20231215,120200,46045935,212,212,212,212,48
|
|
20231215,120100,46035759,212,212,212,212,0
|
|
20231215,120000,46035759,212,212,212,212,4456
|
|
20231215,115900,45091087,212,212,212,212,42
|
|
20231215,115800,45082183,213,213,213,213,0
|
|
20231215,115700,45082183,213,213,213,213,0
|
|
20231215,115600,45082183,213,213,213,213,0
|
|
20231215,115500,45082183,213,213,213,213,0
|
|
20231215,115400,45082183,213,213,213,213,0
|
|
20231215,115300,45082183,213,212,213,212,4
|
|
20231215,115200,45081332,212,212,212,212,0
|
|
20231215,115100,45081332,212,212,212,212,0
|
|
20231215,115000,45081332,212,212,212,212,21
|
|
20231215,114900,45076880,212,212,212,212,0
|
|
20231215,114800,45076880,212,212,212,212,4
|
|
20231215,114700,45076032,213,213,213,213,0
|
|
20231215,114600,45076032,213,213,213,213,0
|
|
20231215,114500,45076032,213,213,213,213,0
|
|
20231215,114400,45076032,213,213,213,213,1000
|
|
20231215,114300,44863032,213,212,213,211,20894
|
|
20231215,114200,40432969,212,212,212,212,2000
|
|
20231215,114100,40008969,211,211,211,211,0
|
|
20231215,114000,40008969,211,212,212,211,878
|
|
20231215,113900,39822839,211,211,211,211,99
|
|
20231215,113800,39801950,212,212,212,212,13
|
|
20231215,113700,39799194,212,212,212,212,0
|
|
20231215,113600,39799194,212,212,212,212,1950
|
|
20231215,113500,39385794,211,211,211,211,99
|
|
20231215,113400,39364905,212,212,212,212,300
|
|
20231215,113300,39301305,211,211,211,211,161
|
|
20231215,113200,39267334,211,211,211,211,0
|
|
20231215,113100,39267334,211,211,212,211,137
|
|
20231215,113000,39238390,212,211,212,211,63
|
|
20231215,112900,39225084,212,211,212,211,530
|
|
20231215,112800,39112727,212,212,212,212,3
|
|
20231215,112700,39112091,212,212,212,212,0
|
|
20231215,112600,39112091,212,211,212,211,1820
|
|
20231215,112500,38727297,212,212,212,212,226
|
|
20231215,112400,38679385,210,210,210,210,0
|
|
20231215,112300,38679385,210,210,210,210,0
|
|
20231215,112200,38679385,210,210,210,210,0
|
|
20231215,112100,38679385,210,210,210,210,0
|
|
20231215,112000,38679385,210,210,210,210,0
|
|
20231215,111900,38679385,210,211,212,210,1293
|
|
20231215,111800,38406141,211,211,211,211,2
|
|
20231215,111700,38405719,210,210,210,210,0
|
|
20231215,111600,38405719,210,210,210,210,0
|
|
20231215,111500,38405719,210,210,210,210,19
|
|
20231215,111400,38401729,210,210,210,210,38
|
|
20231215,111300,38393749,210,210,210,210,1500
|
|
20231215,111200,38078749,211,211,211,211,1421
|
|
20231215,111100,37778918,211,211,211,211,15
|
|
20231215,111000,37775753,211,211,211,211,0
|
|
20231215,110900,37775753,211,211,211,211,0
|
|
20231215,110800,37775753,211,211,211,211,45
|
|
20231215,110700,37766258,212,212,212,212,0
|
|
20231215,110600,37766258,212,211,212,211,101
|
|
20231215,110500,37744847,212,212,212,212,0
|
|
20231215,110400,37744847,212,212,212,212,1
|
|
20231215,110300,37744635,211,211,211,211,25728
|
|
20231215,110200,32316027,211,210,211,210,13
|
|
20231215,110100,32313285,211,211,211,211,20
|
|
20231215,110000,32309065,211,210,211,210,48001
|
|
20231215,105900,22228853,209,209,209,209,0
|
|
20231215,105800,22228853,209,209,209,209,0
|
|
20231215,105700,22228853,209,209,209,209,300
|
|
20231215,105600,22166153,210,210,210,210,350
|
|
20231215,105500,22092653,210,210,210,210,0
|
|
20231215,105400,22092653,210,210,210,210,731
|
|
20231215,105300,21939143,210,210,210,210,0
|
|
20231215,105200,21939143,210,210,210,210,0
|
|
20231215,105100,21939143,210,210,210,210,0
|
|
20231215,105000,21939143,210,210,210,210,0
|
|
20231215,104900,21939143,210,210,210,210,0
|
|
20231215,104800,21939143,210,209,210,209,4
|
|
20231215,104700,21938306,210,210,210,210,0
|
|
20231215,104600,21938306,210,210,210,210,0
|
|
20231215,104500,21938306,210,210,210,210,0
|
|
20231215,104400,21938306,210,210,210,210,0
|
|
20231215,104300,21938306,210,210,210,210,0
|
|
20231215,104200,21938306,210,210,210,210,0
|
|
20231215,104100,21938306,210,210,210,210,0
|
|
20231215,104000,21938306,210,210,210,210,0
|
|
20231215,103900,21938306,210,210,210,210,951
|
|
20231215,103800,21738596,209,209,209,209,115
|
|
20231215,103700,21714561,210,210,210,210,0
|
|
20231215,103600,21714561,210,210,210,210,0
|
|
20231215,103500,21714561,210,210,210,210,48
|
|
20231215,103400,21704481,210,210,210,210,1001
|
|
20231215,103300,21494271,209,209,209,209,0
|
|
20231215,103200,21494271,209,209,209,209,0
|
|
20231215,103100,21494271,209,209,209,209,0
|
|
20231215,103000,21494271,209,209,209,209,0
|
|
20231215,102900,21494271,209,209,209,209,0
|
|
20231215,102800,21494271,209,209,209,209,956
|
|
20231215,102700,21294467,210,210,210,210,2
|
|
20231215,102600,21294047,209,209,209,209,44
|
|
20231215,102500,21284851,210,210,210,210,0
|
|
20231215,102400,21284851,210,210,210,210,0
|
|
20231215,102300,21284851,210,210,210,210,0
|
|
20231215,102200,21284851,210,210,210,210,0
|
|
20231215,102100,21284851,210,210,210,210,0
|
|
20231215,102000,21284851,210,210,210,210,2
|
|
20231215,101900,21284431,209,209,209,209,0
|
|
20231215,101800,21284431,209,209,209,209,1
|
|
20231215,101700,21284222,210,210,210,210,612
|
|
20231215,101600,21155702,210,210,210,210,1
|
|
20231215,101500,21155492,209,209,209,209,102
|
|
20231215,101400,21134174,209,209,209,209,2
|
|
20231215,101300,21133756,210,210,210,210,25
|
|
20231215,101200,21128506,210,210,210,210,1
|
|
20231215,101100,21128296,209,209,209,209,0
|
|
20231215,101000,21128296,209,209,209,209,0
|
|
20231215,100900,21128296,209,209,209,209,18442
|
|
20231215,100800,17273918,209,209,209,209,999
|
|
20231215,100700,17065127,209,209,209,209,1
|
|
20231215,100600,17064918,208,209,209,208,1035
|
|
20231215,100500,16848830,209,209,209,209,6
|
|
20231215,100400,16847576,210,208,210,208,671
|
|
20231215,100300,16706968,210,210,210,210,500
|
|
20231215,100200,16601968,210,210,210,210,0
|
|
20231215,100100,16601968,210,210,210,210,1050
|
|
20231215,100000,16381468,210,210,210,210,0
|
|
20231215,095900,16381468,210,210,210,210,995
|
|
20231215,095800,16172518,208,208,209,208,10051
|
|
20231215,095700,14081909,209,209,209,209,965
|
|
20231215,095600,13880224,210,210,210,210,2
|
|
20231215,095500,13879804,210,209,210,209,14
|
|
20231215,095400,13876877,210,210,210,210,990
|
|
20231215,095300,13668977,210,210,210,210,1010
|
|
20231215,095200,13456877,210,210,210,210,948
|
|
20231215,095100,13257797,210,210,210,210,547
|
|
20231215,095000,13142927,210,210,210,210,4
|
|
20231215,094900,13142087,210,210,210,210,954
|
|
20231215,094800,12941747,209,209,209,209,12
|
|
20231215,094700,12939239,210,210,210,210,1
|
|
20231215,094600,12939029,210,209,210,209,1094
|
|
20231215,094500,12709438,208,208,208,208,1
|
|
20231215,094400,12709230,210,210,210,210,0
|
|
20231215,094300,12709230,210,210,210,210,302
|
|
20231215,094200,12645810,209,209,209,209,0
|
|
20231215,094100,12645810,209,210,210,209,10
|
|
20231215,094000,12643715,210,210,210,210,1
|
|
20231215,093900,12643505,210,210,210,210,23
|
|
20231215,093800,12638675,210,209,210,209,8
|
|
20231215,093700,12636998,208,209,209,208,5000
|
|
20231215,093600,11596859,210,210,210,209,215
|
|
20231215,093500,11551710,210,210,210,210,238
|
|
20231215,093400,11501730,210,210,210,210,0
|
|
20231215,093300,11501730,210,210,210,210,0
|
|
20231215,093200,11501730,210,210,210,210,0
|
|
20231215,093100,11501730,210,210,210,210,996
|
|
20231215,093000,11292570,210,210,210,209,5
|
|
20231215,092900,11291521,210,210,210,210,200
|
|
20231215,092800,11249521,210,210,210,210,0
|
|
20231215,092700,11249521,210,209,210,209,1230
|
|
20231215,092600,10992219,209,209,209,209,0
|
|
20231215,092500,10992219,209,209,209,209,1
|
|
20231215,092400,10992010,208,208,208,208,50
|
|
20231215,092300,10981610,209,209,209,209,1000
|
|
20231215,092200,10772610,208,208,208,208,50
|
|
20231215,092100,10762210,209,209,209,209,904
|
|
20231215,092000,10573274,209,209,209,209,0
|
|
20231215,091900,10573274,209,208,209,208,6877
|
|
20231215,091800,9142856,209,209,209,209,1658
|
|
20231215,091700,8796334,209,209,209,208,16
|
|
20231215,091600,8792997,209,209,209,209,77
|
|
20231215,091500,8776904,209,209,209,209,0
|
|
20231215,091400,8776904,209,209,209,209,0
|
|
20231215,091300,8776904,209,209,209,209,0
|
|
20231215,091200,8776904,209,209,209,209,157
|
|
20231215,091100,8744091,209,209,209,209,2768
|
|
20231215,091000,8165579,209,209,209,209,5
|
|
20231215,090900,8164534,208,209,209,208,20
|
|
20231215,090800,8160359,209,209,209,209,8986
|
|
20231215,090700,6282285,209,209,209,209,155
|
|
20231215,090600,6249890,210,210,210,210,314
|
|
20231215,090500,6183950,209,210,210,209,7090
|
|
20231215,090400,4702104,210,210,210,210,401
|
|
20231215,090300,4617894,210,210,210,210,0
|
|
20231215,090200,4617894,210,210,210,210,0
|
|
20231215,090100,4617894,210,208,210,208,2256
|
|
20231215,090000,4148644,210,211,211,210,19751
|