659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,195600,724582248,221,221,221,221,6556
|
|
20231218,195500,724582248,221,221,221,221,0
|
|
20231218,195400,724582248,221,221,221,221,0
|
|
20231218,195300,724582248,221,221,221,221,0
|
|
20231218,195200,724582248,221,221,221,221,0
|
|
20231218,195100,724582248,221,221,221,221,0
|
|
20231218,195000,724582248,221,221,221,221,0
|
|
20231218,194900,724582248,221,221,221,221,0
|
|
20231218,194800,724582248,221,221,221,221,0
|
|
20231218,194700,724582248,221,221,221,221,0
|
|
20231218,194600,724582248,221,221,221,221,0
|
|
20231218,194500,724582248,221,221,221,221,0
|
|
20231218,194400,724582248,221,221,221,221,0
|
|
20231218,194300,724582248,221,221,221,221,0
|
|
20231218,194200,724582248,221,221,221,221,0
|
|
20231218,194100,724582248,221,221,221,221,0
|
|
20231218,194000,724582248,221,221,221,221,0
|
|
20231218,193900,724582248,221,221,221,221,0
|
|
20231218,193800,724582248,221,221,221,221,0
|
|
20231218,193700,724582248,221,221,221,221,0
|
|
20231218,193600,724582248,221,221,221,221,0
|
|
20231218,193500,724582248,221,221,221,221,0
|
|
20231218,193400,724582248,221,221,221,221,0
|
|
20231218,193300,724582248,221,221,221,221,0
|
|
20231218,193200,724582248,221,221,221,221,0
|
|
20231218,193100,724582248,221,221,221,221,0
|
|
20231218,193000,724582248,221,221,221,221,0
|
|
20231218,192900,724582248,221,221,221,221,0
|
|
20231218,192800,724582248,221,221,221,221,0
|
|
20231218,192700,724582248,221,221,221,221,0
|
|
20231218,192600,724582248,221,221,221,221,6556
|
|
20231218,192500,724582248,221,221,221,221,0
|
|
20231218,192400,724582248,221,221,221,221,0
|
|
20231218,192300,724582248,221,221,221,221,0
|
|
20231218,192200,724582248,221,221,221,221,0
|
|
20231218,192100,724582248,221,221,221,221,0
|
|
20231218,192000,724582248,221,221,221,221,0
|
|
20231218,191900,724582248,221,221,221,221,0
|
|
20231218,191800,724582248,221,221,221,221,0
|
|
20231218,191700,724582248,221,221,221,221,0
|
|
20231218,191600,724582248,221,221,221,221,0
|
|
20231218,191500,724582248,221,221,221,221,0
|
|
20231218,191400,724582248,221,221,221,221,0
|
|
20231218,191300,724582248,221,221,221,221,0
|
|
20231218,191200,724582248,221,221,221,221,0
|
|
20231218,191100,724582248,221,221,221,221,0
|
|
20231218,191000,724582248,221,221,221,221,0
|
|
20231218,190900,724582248,221,221,221,221,0
|
|
20231218,190800,724582248,221,221,221,221,0
|
|
20231218,190700,724582248,221,221,221,221,0
|
|
20231218,190600,724582248,221,221,221,221,0
|
|
20231218,190500,724582248,221,221,221,221,0
|
|
20231218,190400,724582248,221,221,221,221,0
|
|
20231218,190300,724582248,221,221,221,221,0
|
|
20231218,190200,724582248,221,221,221,221,0
|
|
20231218,190100,724582248,221,221,221,221,0
|
|
20231218,190000,724582248,221,221,221,221,0
|
|
20231218,185900,724582248,221,221,221,221,0
|
|
20231218,185800,724582248,221,221,221,221,0
|
|
20231218,185700,724582248,221,221,221,221,0
|
|
20231218,185600,724582248,221,221,221,221,6556
|
|
20231218,185500,724582248,221,221,221,221,0
|
|
20231218,185400,724582248,221,221,221,221,0
|
|
20231218,185300,724582248,221,221,221,221,0
|
|
20231218,185200,724582248,221,221,221,221,0
|
|
20231218,185100,724582248,221,221,221,221,0
|
|
20231218,185000,724582248,221,221,221,221,0
|
|
20231218,184900,724582248,221,221,221,221,0
|
|
20231218,184800,724582248,221,221,221,221,0
|
|
20231218,184700,724582248,221,221,221,221,0
|
|
20231218,184600,724582248,221,221,221,221,0
|
|
20231218,184500,724582248,221,221,221,221,0
|
|
20231218,184400,724582248,221,221,221,221,0
|
|
20231218,184300,724582248,221,221,221,221,0
|
|
20231218,184200,724582248,221,221,221,221,0
|
|
20231218,184100,724582248,221,221,221,221,0
|
|
20231218,184000,724582248,221,221,221,221,0
|
|
20231218,183900,724582248,221,221,221,221,0
|
|
20231218,183800,724582248,221,221,221,221,0
|
|
20231218,183700,724582248,221,221,221,221,0
|
|
20231218,183600,724582248,221,221,221,221,0
|
|
20231218,183500,724582248,221,221,221,221,0
|
|
20231218,183400,724582248,221,221,221,221,0
|
|
20231218,183300,724582248,221,221,221,221,0
|
|
20231218,183200,724582248,221,221,221,221,0
|
|
20231218,183100,724582248,221,221,221,221,0
|
|
20231218,183000,724582248,221,221,221,221,0
|
|
20231218,182900,724582248,221,221,221,221,0
|
|
20231218,182800,724582248,221,221,221,221,0
|
|
20231218,182700,724582248,221,221,221,221,0
|
|
20231218,182600,724582248,221,221,221,221,6556
|
|
20231218,182500,724582248,221,221,221,221,0
|
|
20231218,182400,724582248,221,221,221,221,0
|
|
20231218,182300,724582248,221,221,221,221,0
|
|
20231218,182200,724582248,221,221,221,221,0
|
|
20231218,182100,724582248,221,221,221,221,0
|
|
20231218,182000,724582248,221,221,221,221,0
|
|
20231218,181900,724582248,221,221,221,221,0
|
|
20231218,181800,724582248,221,221,221,221,0
|
|
20231218,181700,724582248,221,221,221,221,0
|
|
20231218,181600,724582248,221,221,221,221,0
|
|
20231218,181500,724582248,221,221,221,221,0
|
|
20231218,181400,724582248,221,221,221,221,0
|
|
20231218,181300,724582248,221,221,221,221,0
|
|
20231218,181200,724582248,221,221,221,221,0
|
|
20231218,181100,724582248,221,221,221,221,0
|
|
20231218,181000,724582248,221,221,221,221,0
|
|
20231218,180900,724582248,221,221,221,221,0
|
|
20231218,180800,724582248,221,221,221,221,0
|
|
20231218,180700,724582248,221,221,221,221,0
|
|
20231218,180600,724582248,221,221,221,221,0
|
|
20231218,180500,724582248,221,221,221,221,0
|
|
20231218,180400,724582248,221,221,221,221,0
|
|
20231218,180300,724582248,221,221,221,221,0
|
|
20231218,180200,724582248,221,221,221,221,0
|
|
20231218,180100,724582248,221,221,221,221,0
|
|
20231218,180000,724582248,221,221,221,221,0
|
|
20231218,175900,724582248,221,221,221,221,0
|
|
20231218,175800,724582248,221,221,221,221,0
|
|
20231218,175700,724582248,221,221,221,221,0
|
|
20231218,175600,724582248,221,221,221,221,6556
|
|
20231218,175500,724582248,221,221,221,221,0
|
|
20231218,175400,724582248,221,221,221,221,0
|
|
20231218,175300,724582248,221,221,221,221,0
|
|
20231218,175200,724582248,221,221,221,221,0
|
|
20231218,175100,724582248,221,221,221,221,0
|
|
20231218,175000,724582248,221,221,221,221,0
|
|
20231218,174900,724582248,221,221,221,221,0
|
|
20231218,174800,724582248,221,221,221,221,0
|
|
20231218,174700,724582248,221,221,221,221,0
|
|
20231218,174600,724582248,221,221,221,221,0
|
|
20231218,174500,724582248,221,221,221,221,0
|
|
20231218,174400,724582248,221,221,221,221,0
|
|
20231218,174300,724582248,221,221,221,221,0
|
|
20231218,174200,724582248,221,221,221,221,0
|
|
20231218,174100,724582248,221,221,221,221,0
|
|
20231218,174000,724582248,221,221,221,221,0
|
|
20231218,173900,724582248,221,221,221,221,0
|
|
20231218,173800,724582248,221,221,221,221,0
|
|
20231218,173700,724582248,221,221,221,221,0
|
|
20231218,173600,724582248,221,221,221,221,0
|
|
20231218,173500,724582248,221,221,221,221,0
|
|
20231218,173400,724582248,221,221,221,221,0
|
|
20231218,173300,724582248,221,221,221,221,0
|
|
20231218,173200,724582248,221,221,221,221,0
|
|
20231218,173100,724582248,221,221,221,221,0
|
|
20231218,173000,724582248,221,221,221,221,0
|
|
20231218,172900,724582248,221,221,221,221,0
|
|
20231218,172800,724582248,221,221,221,221,0
|
|
20231218,172700,724582248,221,221,221,221,0
|
|
20231218,172600,724582248,221,221,221,221,6556
|
|
20231218,172500,724582248,221,221,221,221,0
|
|
20231218,172400,724582248,221,221,221,221,0
|
|
20231218,172300,724582248,221,221,221,221,0
|
|
20231218,172200,724582248,221,221,221,221,0
|
|
20231218,172100,724582248,221,221,221,221,0
|
|
20231218,172000,724582248,221,221,221,221,0
|
|
20231218,171900,724582248,221,221,221,221,0
|
|
20231218,171800,724582248,221,221,221,221,0
|
|
20231218,171700,724582248,221,221,221,221,0
|
|
20231218,171600,724582248,221,221,221,221,0
|
|
20231218,171500,724582248,221,221,221,221,0
|
|
20231218,171400,724582248,221,221,221,221,0
|
|
20231218,171300,724582248,221,221,221,221,0
|
|
20231218,171200,724582248,221,221,221,221,0
|
|
20231218,171100,724582248,221,221,221,221,0
|
|
20231218,171000,724582248,221,221,221,221,0
|
|
20231218,170900,724582248,221,221,221,221,0
|
|
20231218,170800,724582248,221,221,221,221,0
|
|
20231218,170700,724582248,221,221,221,221,0
|
|
20231218,170600,724582248,221,221,221,221,0
|
|
20231218,170500,724582248,221,221,221,221,0
|
|
20231218,170400,724582248,221,221,221,221,0
|
|
20231218,170300,724582248,221,221,221,221,0
|
|
20231218,170200,724582248,221,221,221,221,0
|
|
20231218,170100,724582248,221,221,221,221,0
|
|
20231218,170000,724582248,221,221,221,221,0
|
|
20231218,165900,724582248,221,221,221,221,0
|
|
20231218,165800,724582248,221,221,221,221,0
|
|
20231218,165700,724582248,221,221,221,221,0
|
|
20231218,165600,724582248,221,221,221,221,6556
|
|
20231218,165500,724582248,221,221,221,221,0
|
|
20231218,165400,724582248,221,221,221,221,0
|
|
20231218,165300,724582248,221,221,221,221,0
|
|
20231218,165200,724582248,221,221,221,221,0
|
|
20231218,165100,724582248,221,221,221,221,0
|
|
20231218,165000,724582248,221,221,221,221,0
|
|
20231218,164900,724582248,221,221,221,221,0
|
|
20231218,164800,724582248,221,221,221,221,0
|
|
20231218,164700,724582248,221,221,221,221,0
|
|
20231218,164600,724582248,221,221,221,221,0
|
|
20231218,164500,724582248,221,221,221,221,0
|
|
20231218,164400,724582248,221,221,221,221,0
|
|
20231218,164300,724582248,221,221,221,221,0
|
|
20231218,164200,724582248,221,221,221,221,0
|
|
20231218,164100,724582248,221,221,221,221,0
|
|
20231218,164000,724582248,221,221,221,221,0
|
|
20231218,163900,724582248,221,221,221,221,0
|
|
20231218,163800,724582248,221,221,221,221,0
|
|
20231218,163700,724582248,221,221,221,221,0
|
|
20231218,163600,724582248,221,221,221,221,0
|
|
20231218,163500,724582248,221,221,221,221,0
|
|
20231218,163400,724582248,221,221,221,221,0
|
|
20231218,163300,724582248,221,221,221,221,0
|
|
20231218,163200,724582248,221,221,221,221,0
|
|
20231218,163100,724582248,221,221,221,221,0
|
|
20231218,163000,724582248,221,221,221,221,0
|
|
20231218,162900,724582248,221,221,221,221,0
|
|
20231218,162800,724582248,221,221,221,221,0
|
|
20231218,162700,724582248,221,221,221,221,0
|
|
20231218,162600,724582248,221,221,221,221,6556
|
|
20231218,162500,724582248,221,221,221,221,0
|
|
20231218,162400,724582248,221,221,221,221,0
|
|
20231218,162300,724582248,221,221,221,221,0
|
|
20231218,162200,724582248,221,221,221,221,0
|
|
20231218,162100,724582248,221,221,221,221,0
|
|
20231218,162000,724582248,221,221,221,221,0
|
|
20231218,161900,724582248,221,221,221,221,0
|
|
20231218,161800,724582248,221,221,221,221,0
|
|
20231218,161700,724582248,221,221,221,221,0
|
|
20231218,161600,724582248,221,221,221,221,0
|
|
20231218,161500,724582248,221,221,221,221,0
|
|
20231218,161400,724582248,221,221,221,221,0
|
|
20231218,161300,724582248,221,221,221,221,0
|
|
20231218,161200,724582248,221,221,221,221,0
|
|
20231218,161100,724582248,221,221,221,221,0
|
|
20231218,161000,724582248,221,221,221,221,0
|
|
20231218,160900,724582248,221,221,221,221,0
|
|
20231218,160800,724582248,221,221,221,221,0
|
|
20231218,160700,724582248,221,221,221,221,0
|
|
20231218,160600,724582248,221,221,221,221,0
|
|
20231218,160500,724582248,221,221,221,221,0
|
|
20231218,160400,724582248,221,221,221,221,0
|
|
20231218,160300,724582248,221,221,221,221,0
|
|
20231218,160200,724582248,221,221,221,221,0
|
|
20231218,160100,724582248,221,221,221,221,0
|
|
20231218,160000,724582248,221,221,221,221,0
|
|
20231218,155900,724582248,221,221,221,221,0
|
|
20231218,155800,724582248,221,221,221,221,0
|
|
20231218,155700,724582248,221,221,221,221,0
|
|
20231218,155600,724582248,221,221,221,221,6556
|
|
20231218,155500,724582248,221,221,221,221,0
|
|
20231218,155400,724582248,221,221,221,221,0
|
|
20231218,155300,724582248,221,221,221,221,0
|
|
20231218,155200,724582248,221,221,221,221,0
|
|
20231218,155100,724582248,221,221,221,221,0
|
|
20231218,155000,724582248,221,221,221,221,0
|
|
20231218,154900,724582248,221,221,221,221,0
|
|
20231218,154800,724582248,221,221,221,221,0
|
|
20231218,154700,724582248,221,221,221,221,0
|
|
20231218,154600,724582248,221,221,221,221,0
|
|
20231218,154500,724582248,221,221,221,221,0
|
|
20231218,154400,724582248,221,221,221,221,0
|
|
20231218,154300,724582248,221,221,221,221,0
|
|
20231218,154200,724582248,221,221,221,221,0
|
|
20231218,154100,724582248,221,221,221,221,0
|
|
20231218,154000,724582248,221,221,221,221,0
|
|
20231218,153900,724582248,221,221,221,221,0
|
|
20231218,153800,724582248,221,221,221,221,0
|
|
20231218,153700,724582248,221,221,221,221,0
|
|
20231218,153600,724582248,221,221,221,221,0
|
|
20231218,153500,724582248,221,221,221,221,0
|
|
20231218,153400,724582248,221,221,221,221,0
|
|
20231218,153300,724582248,221,221,221,221,0
|
|
20231218,153200,724582248,221,221,221,221,0
|
|
20231218,153100,724582248,221,221,221,221,0
|
|
20231218,153000,724582248,221,221,221,221,6556
|
|
20231218,152900,723133372,220,220,220,220,0
|
|
20231218,152800,723133372,220,220,220,220,0
|
|
20231218,152700,723133372,220,220,220,220,0
|
|
20231218,152600,723133372,220,220,220,220,0
|
|
20231218,152500,723133372,220,220,220,220,0
|
|
20231218,152400,723133372,220,220,220,220,0
|
|
20231218,152300,723133372,220,220,220,220,0
|
|
20231218,152200,723133372,220,220,220,220,0
|
|
20231218,152100,723133372,220,220,220,220,0
|
|
20231218,152000,723133372,220,220,220,220,0
|
|
20231218,151900,723133372,220,221,222,217,14022
|
|
20231218,151800,720064479,221,221,222,217,2642
|
|
20231218,151700,719478638,222,221,222,221,13584
|
|
20231218,151600,716470303,221,220,221,217,7717
|
|
20231218,151500,714776062,220,220,220,220,4
|
|
20231218,151400,714775182,219,219,219,219,17129
|
|
20231218,151300,711023931,219,219,219,219,0
|
|
20231218,151200,711023931,219,219,219,219,2
|
|
20231218,151100,711023493,219,219,219,219,529
|
|
20231218,151000,710907642,219,219,219,219,1
|
|
20231218,150900,710907423,219,218,219,218,2
|
|
20231218,150800,710906986,219,219,219,219,3
|
|
20231218,150700,710906329,219,219,219,217,391
|
|
20231218,150600,710821460,219,219,219,219,4
|
|
20231218,150500,710820584,219,219,219,219,3
|
|
20231218,150400,710819927,219,219,219,219,1
|
|
20231218,150300,710819708,219,219,219,219,1
|
|
20231218,150200,710819489,218,219,219,217,7553
|
|
20231218,150100,709180293,219,218,219,218,4702
|
|
20231218,150000,708155255,219,219,219,218,4749
|
|
20231218,145900,707118869,219,218,219,218,11478
|
|
20231218,145800,704616649,219,219,219,219,47
|
|
20231218,145700,704606356,219,219,219,217,8288
|
|
20231218,145600,702799555,219,219,219,219,34
|
|
20231218,145500,702792109,219,219,219,219,0
|
|
20231218,145400,702792109,219,219,219,219,0
|
|
20231218,145300,702792109,219,219,219,219,100
|
|
20231218,145200,702770209,219,219,219,218,1041
|
|
20231218,145100,702542269,219,219,219,218,329
|
|
20231218,145000,702470443,219,219,219,217,5642
|
|
20231218,144900,701235490,219,219,219,218,36
|
|
20231218,144800,701227629,219,219,219,219,0
|
|
20231218,144700,701227629,219,219,219,219,83
|
|
20231218,144600,701209452,219,218,219,218,9845
|
|
20231218,144500,699063241,219,218,219,218,106
|
|
20231218,144400,699040131,219,219,219,219,10
|
|
20231218,144300,699037941,219,219,219,218,8859
|
|
20231218,144200,697106372,220,220,220,220,7
|
|
20231218,144100,697104832,220,220,220,219,4
|
|
20231218,144000,697103953,219,218,220,218,143
|
|
20231218,143900,697072689,219,218,219,218,966
|
|
20231218,143800,696862099,219,219,219,219,1515
|
|
20231218,143700,696530314,220,219,220,219,14
|
|
20231218,143600,696527235,220,220,220,219,155
|
|
20231218,143500,696493203,219,219,219,219,300
|
|
20231218,143400,696427503,220,219,220,219,1183
|
|
20231218,143300,696168325,220,220,220,219,6
|
|
20231218,143200,696167008,220,219,220,218,50483
|
|
20231218,143100,685117569,221,220,221,215,253374
|
|
20231218,143000,630061818,222,222,222,221,29
|
|
20231218,142900,630055407,221,222,222,221,483
|
|
20231218,142800,629948640,222,221,222,221,5018
|
|
20231218,142700,628839661,222,221,222,221,8147
|
|
20231218,142600,627036027,221,221,222,221,1081
|
|
20231218,142500,626797125,221,222,222,221,1058
|
|
20231218,142400,626562268,222,222,222,222,0
|
|
20231218,142300,626562268,222,222,222,222,100
|
|
20231218,142200,626540068,222,222,222,222,28
|
|
20231218,142100,626533852,222,221,222,221,3004
|
|
20231218,142000,625869966,222,222,222,222,104
|
|
20231218,141900,625846878,221,220,222,220,44796
|
|
20231218,141800,615969844,222,221,222,220,50004
|
|
20231218,141700,604966653,223,222,223,221,6688
|
|
20231218,141600,603486854,223,222,223,222,1350
|
|
20231218,141500,603187153,223,223,223,223,48
|
|
20231218,141400,603176449,223,224,224,223,215
|
|
20231218,141300,603128501,223,223,223,223,204
|
|
20231218,141200,603083009,224,223,224,223,672
|
|
20231218,141100,602933129,224,224,224,223,6197
|
|
20231218,141000,601547305,224,225,225,220,112043
|
|
20231218,140900,576735836,224,223,224,223,17092
|
|
20231218,140800,572917632,223,223,223,221,8498
|
|
20231218,140700,571026066,223,221,223,221,362
|
|
20231218,140600,570946062,223,223,223,222,7147
|
|
20231218,140500,569359425,222,222,222,222,1727
|
|
20231218,140400,568976031,223,223,223,223,1300
|
|
20231218,140300,568686131,223,223,223,221,6808
|
|
20231218,140200,567167951,223,223,223,221,11682
|
|
20231218,140100,564582067,222,223,224,222,29662
|
|
20231218,140000,557979735,224,224,224,224,7401
|
|
20231218,135900,556321911,225,224,225,224,3083
|
|
20231218,135800,555629599,225,225,225,225,2807
|
|
20231218,135700,554998024,224,224,225,223,6867
|
|
20231218,135600,553461638,224,225,225,224,5177
|
|
20231218,135500,552299779,225,225,225,225,3181
|
|
20231218,135400,551584054,224,224,225,224,12893
|
|
20231218,135300,548685127,224,224,224,224,3
|
|
20231218,135200,548684455,224,223,224,223,4547
|
|
20231218,135100,547667227,224,223,224,222,14022
|
|
20231218,135000,544543439,224,225,225,224,1956
|
|
20231218,134900,544105229,225,224,225,224,1813
|
|
20231218,134800,543699116,224,225,225,224,9161
|
|
20231218,134700,541644258,226,225,226,224,17967
|
|
20231218,134600,537587703,225,224,225,223,5927
|
|
20231218,134500,536260482,225,225,225,225,0
|
|
20231218,134400,536260482,225,225,225,225,1746
|
|
20231218,134300,535867632,225,225,225,224,17693
|
|
20231218,134200,531903773,225,225,225,224,4507
|
|
20231218,134100,530894069,224,225,225,224,3351
|
|
20231218,134000,530140323,226,224,226,224,22113
|
|
20231218,133900,525170537,224,224,225,224,8948
|
|
20231218,133800,523166184,224,224,224,224,2446
|
|
20231218,133700,522618280,224,223,224,223,28713
|
|
20231218,133600,516202071,222,222,222,222,6525
|
|
20231218,133500,514753521,222,222,222,220,6261
|
|
20231218,133400,513373330,222,220,222,220,5507
|
|
20231218,133300,512161656,220,221,222,220,18837
|
|
20231218,133200,508000817,221,222,222,221,8872
|
|
20231218,133100,506039344,223,223,223,222,413
|
|
20231218,133000,505947248,223,222,224,221,16369
|
|
20231218,132900,502311279,222,224,224,222,13498
|
|
20231218,132800,499298175,223,225,225,221,128805
|
|
20231218,132700,470631156,224,224,225,223,36772
|
|
20231218,132600,462392751,224,226,226,224,79805
|
|
20231218,132500,444386727,226,226,227,226,9164
|
|
20231218,132400,442315479,227,227,228,226,84350
|
|
20231218,132300,423149383,227,230,230,224,407625
|
|
20231218,132200,330540949,229,225,230,225,199064
|
|
20231218,132100,285047061,223,225,225,223,22247
|
|
20231218,132000,280053815,225,226,226,223,32250
|
|
20231218,131900,272797607,226,225,226,223,63063
|
|
20231218,131800,258598699,225,224,225,222,42913
|
|
20231218,131700,248976284,223,222,224,220,15067
|
|
20231218,131600,245618757,222,221,222,220,17398
|
|
20231218,131500,241773874,222,224,224,222,21931
|
|
20231218,131400,236890023,224,221,225,221,71937
|
|
20231218,131300,220837296,221,218,221,217,62313
|
|
20231218,131200,207177284,218,218,218,218,10263
|
|
20231218,131100,204939950,218,218,218,218,5
|
|
20231218,131000,204938860,217,217,217,217,0
|
|
20231218,130900,204938860,217,217,217,217,1
|
|
20231218,130800,204938643,218,218,218,218,0
|
|
20231218,130700,204938643,218,218,218,218,0
|
|
20231218,130600,204938643,218,218,218,218,53
|
|
20231218,130500,204927089,218,218,218,218,1
|
|
20231218,130400,204926871,217,217,217,217,18317
|
|
20231218,130300,200952082,217,217,217,216,163
|
|
20231218,130200,200916872,216,216,216,216,19691
|
|
20231218,130100,196663616,217,216,217,216,2
|
|
20231218,130000,196663183,216,216,216,216,45
|
|
20231218,125900,196653463,217,217,217,217,4
|
|
20231218,125800,196652595,217,217,217,216,1415
|
|
20231218,125700,196346850,216,216,216,216,3920
|
|
20231218,125600,195500130,216,216,216,216,1029
|
|
20231218,125500,195277866,217,217,217,217,280
|
|
20231218,125400,195217106,216,216,216,216,1839
|
|
20231218,125300,194819882,216,216,216,216,2325
|
|
20231218,125200,194317682,216,217,217,216,105
|
|
20231218,125100,194294901,216,216,216,216,1993
|
|
20231218,125000,193864413,217,217,217,217,1000
|
|
20231218,124900,193647413,216,216,216,216,2095
|
|
20231218,124800,193194893,217,216,217,216,4881
|
|
20231218,124700,192138554,217,218,218,216,38
|
|
20231218,124600,192130302,217,217,217,217,4923
|
|
20231218,124500,191062011,218,216,218,215,1375
|
|
20231218,124400,190763885,217,216,217,215,58775
|
|
20231218,124300,178121157,217,217,217,216,176
|
|
20231218,124200,178083057,218,217,218,217,1881
|
|
20231218,124100,177674249,217,217,217,216,32121
|
|
20231218,124000,170723888,218,218,219,217,20404
|
|
20231218,123900,166276719,219,219,220,218,5382
|
|
20231218,123800,165097948,220,218,220,218,47642
|
|
20231218,123700,154663941,218,220,221,216,145659
|
|
20231218,123600,122896413,222,214,224,214,219876
|
|
20231218,123500,74893474,213,212,213,212,24592
|
|
20231218,123400,69664666,211,212,212,211,6
|
|
20231218,123300,69663398,211,211,211,211,0
|
|
20231218,123200,69663398,211,211,211,211,68978
|
|
20231218,123100,55109040,211,211,211,211,0
|
|
20231218,123000,55109040,211,209,211,209,24111
|
|
20231218,122900,50026130,210,210,210,210,0
|
|
20231218,122800,50026130,210,210,210,210,8
|
|
20231218,122700,50024450,210,210,210,210,305
|
|
20231218,122600,49960400,209,209,209,209,0
|
|
20231218,122500,49960400,209,209,209,209,28
|
|
20231218,122400,49954548,210,210,210,210,0
|
|
20231218,122300,49954548,210,210,210,210,0
|
|
20231218,122200,49954548,210,210,210,210,3976
|
|
20231218,122100,49119588,210,210,210,210,0
|
|
20231218,122000,49119588,210,210,210,210,0
|
|
20231218,121900,49119588,210,210,210,210,349
|
|
20231218,121800,49046298,211,211,211,211,0
|
|
20231218,121700,49046298,211,211,211,211,0
|
|
20231218,121600,49046298,211,211,211,211,0
|
|
20231218,121500,49046298,211,211,211,211,200
|
|
20231218,121400,49004098,211,211,211,211,0
|
|
20231218,121300,49004098,211,211,211,211,100
|
|
20231218,121200,48982998,211,211,211,211,0
|
|
20231218,121100,48982998,211,211,211,211,0
|
|
20231218,121000,48982998,211,211,211,211,0
|
|
20231218,120900,48982998,211,211,211,211,0
|
|
20231218,120800,48982998,211,210,211,210,131
|
|
20231218,120700,48955460,211,211,211,211,104
|
|
20231218,120600,48933516,211,211,211,211,1
|
|
20231218,120500,48933305,210,211,211,210,2
|
|
20231218,120400,48932884,209,211,211,209,4
|
|
20231218,120300,48932046,209,209,209,209,0
|
|
20231218,120200,48932046,209,209,209,209,0
|
|
20231218,120100,48932046,209,209,209,209,250
|
|
20231218,120000,48879796,209,209,209,209,9997
|
|
20231218,115900,46790423,210,210,210,210,0
|
|
20231218,115800,46790423,210,210,210,210,3
|
|
20231218,115700,46789793,210,210,210,210,1854
|
|
20231218,115600,46400453,210,210,210,210,0
|
|
20231218,115500,46400453,210,210,210,210,100
|
|
20231218,115400,46379453,210,210,210,210,3090
|
|
20231218,115300,45730553,210,210,210,210,50
|
|
20231218,115200,45720053,210,210,210,210,100
|
|
20231218,115100,45699053,209,209,209,209,3
|
|
20231218,115000,45698426,210,210,210,210,0
|
|
20231218,114900,45698426,210,210,210,210,2
|
|
20231218,114800,45698006,210,210,210,210,0
|
|
20231218,114700,45698006,210,210,210,210,10
|
|
20231218,114600,45695906,210,210,210,210,0
|
|
20231218,114500,45695906,210,210,210,210,1
|
|
20231218,114400,45695696,210,210,210,210,0
|
|
20231218,114300,45695696,210,210,210,210,0
|
|
20231218,114200,45695696,210,210,210,210,1
|
|
20231218,114100,45695486,211,211,211,211,0
|
|
20231218,114000,45695486,211,211,211,211,0
|
|
20231218,113900,45695486,211,211,211,211,0
|
|
20231218,113800,45695486,211,211,211,211,0
|
|
20231218,113700,45695486,211,209,211,209,17
|
|
20231218,113600,45691925,211,211,211,211,0
|
|
20231218,113500,45691925,211,211,211,211,600
|
|
20231218,113400,45565325,209,209,209,209,3
|
|
20231218,113300,45564698,211,211,211,211,0
|
|
20231218,113200,45564698,211,211,211,211,0
|
|
20231218,113100,45564698,211,211,211,211,110
|
|
20231218,113000,45541488,209,210,210,209,13547
|
|
20231218,112900,42705165,211,211,211,211,0
|
|
20231218,112800,42705165,211,211,211,211,0
|
|
20231218,112700,42705165,211,211,211,211,0
|
|
20231218,112600,42705165,211,211,211,211,2272
|
|
20231218,112500,42225773,211,211,211,211,9728
|
|
20231218,112400,40173165,210,211,211,210,92
|
|
20231218,112300,40153773,211,211,211,211,0
|
|
20231218,112200,40153773,211,211,211,211,0
|
|
20231218,112100,40153773,211,211,211,211,20
|
|
20231218,112000,40149553,211,211,211,211,0
|
|
20231218,111900,40149553,211,211,211,211,0
|
|
20231218,111800,40149553,211,211,211,211,0
|
|
20231218,111700,40149553,211,211,211,211,1
|
|
20231218,111600,40149342,210,211,211,210,51
|
|
20231218,111500,40138614,210,210,210,210,152
|
|
20231218,111400,40106694,211,211,211,211,0
|
|
20231218,111300,40106694,211,211,211,211,1
|
|
20231218,111200,40106483,210,211,211,210,1051
|
|
20231218,111100,39884772,210,210,210,210,411
|
|
20231218,111000,39798462,210,210,210,210,1
|
|
20231218,110900,39798252,210,210,210,210,88
|
|
20231218,110800,39779772,209,209,209,209,385
|
|
20231218,110700,39699307,210,210,210,210,0
|
|
20231218,110600,39699307,210,210,210,210,0
|
|
20231218,110500,39699307,210,210,210,210,0
|
|
20231218,110400,39699307,210,210,210,210,0
|
|
20231218,110300,39699307,210,210,210,210,0
|
|
20231218,110200,39699307,210,210,210,210,14
|
|
20231218,110100,39696367,209,209,209,209,486
|
|
20231218,110000,39594793,210,210,210,210,0
|
|
20231218,105900,39594793,210,210,210,210,0
|
|
20231218,105800,39594793,210,210,210,210,0
|
|
20231218,105700,39594793,210,209,210,209,2
|
|
20231218,105600,39594374,209,209,209,209,0
|
|
20231218,105500,39594374,209,209,209,209,10414
|
|
20231218,105400,37417848,210,210,210,210,300
|
|
20231218,105300,37354848,210,210,210,210,0
|
|
20231218,105200,37354848,210,209,210,209,104
|
|
20231218,105100,37333012,210,210,210,210,0
|
|
20231218,105000,37333012,210,210,210,210,0
|
|
20231218,104900,37333012,210,210,210,210,0
|
|
20231218,104800,37333012,210,210,210,210,0
|
|
20231218,104700,37333012,210,210,210,210,92
|
|
20231218,104600,37313692,209,209,209,209,0
|
|
20231218,104500,37313692,209,209,209,209,153
|
|
20231218,104400,37281715,210,210,210,210,3
|
|
20231218,104300,37281085,210,210,210,210,0
|
|
20231218,104200,37281085,210,210,210,210,100
|
|
20231218,104100,37260085,210,210,210,210,0
|
|
20231218,104000,37260085,210,210,210,210,5
|
|
20231218,103900,37259035,209,209,210,209,7139
|
|
20231218,103800,35765984,210,210,210,210,0
|
|
20231218,103700,35765984,210,210,210,210,0
|
|
20231218,103600,35765984,210,210,210,210,400
|
|
20231218,103500,35681984,209,210,210,209,553
|
|
20231218,103400,35566354,210,210,210,210,42
|
|
20231218,103300,35557534,210,210,210,210,0
|
|
20231218,103200,35557534,210,210,210,210,0
|
|
20231218,103100,35557534,210,210,210,210,5
|
|
20231218,103000,35556484,210,210,210,210,100
|
|
20231218,102900,35535484,209,209,209,209,0
|
|
20231218,102800,35535484,209,210,210,209,1099
|
|
20231218,102700,35305694,210,209,210,209,2001
|
|
20231218,102600,34887484,209,209,209,209,1946
|
|
20231218,102500,34480770,210,210,210,210,2099
|
|
20231218,102400,34039980,210,210,210,210,1
|
|
20231218,102300,34039770,210,210,210,210,29
|
|
20231218,102200,34033680,210,210,210,210,0
|
|
20231218,102100,34033680,210,211,211,210,84
|
|
20231218,102000,34015957,211,211,211,211,3
|
|
20231218,101900,34015324,211,211,211,211,0
|
|
20231218,101800,34015324,211,211,211,211,2
|
|
20231218,101700,34014902,212,212,212,212,25
|
|
20231218,101600,34009602,212,212,212,212,235
|
|
20231218,101500,33959782,212,212,212,212,12
|
|
20231218,101400,33957238,212,212,212,212,1
|
|
20231218,101300,33957026,211,211,211,211,107
|
|
20231218,101200,33934449,212,212,212,212,0
|
|
20231218,101100,33934449,212,211,212,211,603
|
|
20231218,101000,33807215,212,212,212,212,0
|
|
20231218,100900,33807215,212,212,212,212,0
|
|
20231218,100800,33807215,212,212,212,212,0
|
|
20231218,100700,33807215,212,210,212,210,176
|
|
20231218,100600,33769980,211,211,211,211,153
|
|
20231218,100500,33737697,211,211,211,211,12728
|
|
20231218,100400,31052089,211,211,211,211,0
|
|
20231218,100300,31052089,211,212,212,211,2
|
|
20231218,100200,31051666,211,211,211,211,1
|
|
20231218,100100,31051455,212,212,212,212,0
|
|
20231218,100000,31051455,212,212,212,212,0
|
|
20231218,095900,31051455,212,212,212,212,0
|
|
20231218,095800,31051455,212,212,212,212,0
|
|
20231218,095700,31051455,212,212,212,212,99
|
|
20231218,095600,31030467,211,212,212,211,21485
|
|
20231218,095500,26497119,212,212,212,212,188
|
|
20231218,095400,26457263,212,212,212,212,100
|
|
20231218,095300,26436063,212,212,212,212,3
|
|
20231218,095200,26435427,212,212,212,212,0
|
|
20231218,095100,26435427,212,211,212,211,1264
|
|
20231218,095000,26168722,211,211,211,211,0
|
|
20231218,094900,26168722,211,211,211,211,1
|
|
20231218,094800,26168511,211,211,211,211,1
|
|
20231218,094700,26168300,211,211,211,211,47
|
|
20231218,094600,26158383,211,211,211,211,170
|
|
20231218,094500,26122513,211,211,211,211,1
|
|
20231218,094400,26122302,209,210,211,209,2000
|
|
20231218,094300,25702294,211,211,211,211,5
|
|
20231218,094200,25701239,211,211,211,211,2
|
|
20231218,094100,25700817,211,211,211,211,22
|
|
20231218,094000,25696175,210,211,211,210,334
|
|
20231218,093900,25626032,211,211,211,211,4
|
|
20231218,093800,25625188,211,211,211,211,0
|
|
20231218,093700,25625188,211,210,211,210,5126
|
|
20231218,093600,24548602,210,210,210,210,155
|
|
20231218,093500,24516052,211,211,211,211,0
|
|
20231218,093400,24516052,211,210,211,210,910
|
|
20231218,093300,24324244,210,210,210,210,0
|
|
20231218,093200,24324244,210,210,210,210,999
|
|
20231218,093100,24114454,210,210,210,210,90
|
|
20231218,093000,24095554,210,210,210,210,210
|
|
20231218,092900,24051454,210,210,210,210,902
|
|
20231218,092800,23862034,210,210,210,210,10
|
|
20231218,092700,23859934,211,211,211,211,94
|
|
20231218,092600,23840100,210,211,211,210,15
|
|
20231218,092500,23836947,211,211,211,211,2
|
|
20231218,092400,23836525,211,211,211,211,1
|
|
20231218,092300,23836314,211,211,211,211,0
|
|
20231218,092200,23836314,211,211,211,211,0
|
|
20231218,092100,23836314,211,211,211,211,0
|
|
20231218,092000,23836314,211,211,211,211,3000
|
|
20231218,091900,23203314,211,211,211,211,0
|
|
20231218,091800,23203314,211,211,211,211,10000
|
|
20231218,091700,21093314,211,210,211,210,1128
|
|
20231218,091600,20856247,209,210,210,209,2500
|
|
20231218,091500,20333745,211,211,211,211,0
|
|
20231218,091400,20333745,211,211,211,211,0
|
|
20231218,091300,20333745,211,210,211,210,12455
|
|
20231218,091200,17717194,211,211,211,211,0
|
|
20231218,091100,17717194,211,211,211,211,95
|
|
20231218,091000,17697149,211,210,211,210,6526
|
|
20231218,090900,16326688,211,211,211,211,2
|
|
20231218,090800,16326266,212,212,212,212,0
|
|
20231218,090700,16326266,212,211,212,211,387
|
|
20231218,090600,16244473,210,212,212,210,10418
|
|
20231218,090500,14056331,212,212,212,212,25
|
|
20231218,090400,14051031,212,208,212,208,9636
|
|
20231218,090300,12042410,207,208,208,205,28900
|
|
20231218,090200,6091285,209,209,209,209,57
|
|
20231218,090100,6079372,209,209,209,209,59
|
|
20231218,090000,6067041,209,210,210,206,29092
|