658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,195500,501746584,197,197,197,197,40790
|
|
20231222,195400,501746584,197,197,197,197,0
|
|
20231222,195300,501746584,197,197,197,197,0
|
|
20231222,195200,501746584,197,197,197,197,0
|
|
20231222,195100,501746584,197,197,197,197,0
|
|
20231222,195000,501746584,197,197,197,197,0
|
|
20231222,194900,501746584,197,197,197,197,0
|
|
20231222,194800,501746584,197,197,197,197,0
|
|
20231222,194700,501746584,197,197,197,197,0
|
|
20231222,194600,501746584,197,197,197,197,0
|
|
20231222,194500,501746584,197,197,197,197,0
|
|
20231222,194400,501746584,197,197,197,197,0
|
|
20231222,194300,501746584,197,197,197,197,0
|
|
20231222,194200,501746584,197,197,197,197,0
|
|
20231222,194100,501746584,197,197,197,197,0
|
|
20231222,194000,501746584,197,197,197,197,0
|
|
20231222,193900,501746584,197,197,197,197,0
|
|
20231222,193800,501746584,197,197,197,197,0
|
|
20231222,193700,501746584,197,197,197,197,0
|
|
20231222,193600,501746584,197,197,197,197,0
|
|
20231222,193500,501746584,197,197,197,197,0
|
|
20231222,193400,501746584,197,197,197,197,0
|
|
20231222,193300,501746584,197,197,197,197,0
|
|
20231222,193200,501746584,197,197,197,197,0
|
|
20231222,193100,501746584,197,197,197,197,0
|
|
20231222,193000,501746584,197,197,197,197,0
|
|
20231222,192900,501746584,197,197,197,197,0
|
|
20231222,192800,501746584,197,197,197,197,0
|
|
20231222,192700,501746584,197,197,197,197,0
|
|
20231222,192600,501746584,197,197,197,197,0
|
|
20231222,192500,501746584,197,197,197,197,40790
|
|
20231222,192400,501746584,197,197,197,197,0
|
|
20231222,192300,501746584,197,197,197,197,0
|
|
20231222,192200,501746584,197,197,197,197,0
|
|
20231222,192100,501746584,197,197,197,197,0
|
|
20231222,192000,501746584,197,197,197,197,0
|
|
20231222,191900,501746584,197,197,197,197,0
|
|
20231222,191800,501746584,197,197,197,197,0
|
|
20231222,191700,501746584,197,197,197,197,0
|
|
20231222,191600,501746584,197,197,197,197,0
|
|
20231222,191500,501746584,197,197,197,197,0
|
|
20231222,191400,501746584,197,197,197,197,0
|
|
20231222,191300,501746584,197,197,197,197,0
|
|
20231222,191200,501746584,197,197,197,197,0
|
|
20231222,191100,501746584,197,197,197,197,0
|
|
20231222,191000,501746584,197,197,197,197,0
|
|
20231222,190900,501746584,197,197,197,197,0
|
|
20231222,190800,501746584,197,197,197,197,0
|
|
20231222,190700,501746584,197,197,197,197,0
|
|
20231222,190600,501746584,197,197,197,197,0
|
|
20231222,190500,501746584,197,197,197,197,0
|
|
20231222,190400,501746584,197,197,197,197,0
|
|
20231222,190300,501746584,197,197,197,197,0
|
|
20231222,190200,501746584,197,197,197,197,0
|
|
20231222,190100,501746584,197,197,197,197,0
|
|
20231222,190000,501746584,197,197,197,197,0
|
|
20231222,185900,501746584,197,197,197,197,0
|
|
20231222,185800,501746584,197,197,197,197,0
|
|
20231222,185700,501746584,197,197,197,197,0
|
|
20231222,185600,501746584,197,197,197,197,0
|
|
20231222,185500,501746584,197,197,197,197,40790
|
|
20231222,185400,501746584,197,197,197,197,0
|
|
20231222,185300,501746584,197,197,197,197,0
|
|
20231222,185200,501746584,197,197,197,197,0
|
|
20231222,185100,501746584,197,197,197,197,0
|
|
20231222,185000,501746584,197,197,197,197,0
|
|
20231222,184900,501746584,197,197,197,197,0
|
|
20231222,184800,501746584,197,197,197,197,0
|
|
20231222,184700,501746584,197,197,197,197,0
|
|
20231222,184600,501746584,197,197,197,197,0
|
|
20231222,184500,501746584,197,197,197,197,0
|
|
20231222,184400,501746584,197,197,197,197,0
|
|
20231222,184300,501746584,197,197,197,197,0
|
|
20231222,184200,501746584,197,197,197,197,0
|
|
20231222,184100,501746584,197,197,197,197,0
|
|
20231222,184000,501746584,197,197,197,197,0
|
|
20231222,183900,501746584,197,197,197,197,0
|
|
20231222,183800,501746584,197,197,197,197,0
|
|
20231222,183700,501746584,197,197,197,197,0
|
|
20231222,183600,501746584,197,197,197,197,0
|
|
20231222,183500,501746584,197,197,197,197,0
|
|
20231222,183400,501746584,197,197,197,197,0
|
|
20231222,183300,501746584,197,197,197,197,0
|
|
20231222,183200,501746584,197,197,197,197,0
|
|
20231222,183100,501746584,197,197,197,197,0
|
|
20231222,183000,501746584,197,197,197,197,0
|
|
20231222,182900,501746584,197,197,197,197,0
|
|
20231222,182800,501746584,197,197,197,197,0
|
|
20231222,182700,501746584,197,197,197,197,0
|
|
20231222,182600,501746584,197,197,197,197,0
|
|
20231222,182500,501746584,197,197,197,197,40790
|
|
20231222,182400,501746584,197,197,197,197,0
|
|
20231222,182300,501746584,197,197,197,197,0
|
|
20231222,182200,501746584,197,197,197,197,0
|
|
20231222,182100,501746584,197,197,197,197,0
|
|
20231222,182000,501746584,197,197,197,197,0
|
|
20231222,181900,501746584,197,197,197,197,0
|
|
20231222,181800,501746584,197,197,197,197,0
|
|
20231222,181700,501746584,197,197,197,197,0
|
|
20231222,181600,501746584,197,197,197,197,0
|
|
20231222,181500,501746584,197,197,197,197,0
|
|
20231222,181400,501746584,197,197,197,197,0
|
|
20231222,181300,501746584,197,197,197,197,0
|
|
20231222,181200,501746584,197,197,197,197,0
|
|
20231222,181100,501746584,197,197,197,197,0
|
|
20231222,181000,501746584,197,197,197,197,0
|
|
20231222,180900,501746584,197,197,197,197,0
|
|
20231222,180800,501746584,197,197,197,197,0
|
|
20231222,180700,501746584,197,197,197,197,0
|
|
20231222,180600,501746584,197,197,197,197,0
|
|
20231222,180500,501746584,197,197,197,197,0
|
|
20231222,180400,501746584,197,197,197,197,0
|
|
20231222,180300,501746584,197,197,197,197,0
|
|
20231222,180200,501746584,197,197,197,197,0
|
|
20231222,180100,501746584,197,197,197,197,0
|
|
20231222,180000,501746584,197,197,197,197,0
|
|
20231222,175900,501746584,197,197,197,197,0
|
|
20231222,175800,501746584,197,197,197,197,0
|
|
20231222,175700,501746584,197,197,197,197,0
|
|
20231222,175600,501746584,197,197,197,197,0
|
|
20231222,175500,501746584,197,197,197,197,40790
|
|
20231222,175400,501746584,197,197,197,197,0
|
|
20231222,175300,501746584,197,197,197,197,0
|
|
20231222,175200,501746584,197,197,197,197,0
|
|
20231222,175100,501746584,197,197,197,197,0
|
|
20231222,175000,501746584,197,197,197,197,0
|
|
20231222,174900,501746584,197,197,197,197,0
|
|
20231222,174800,501746584,197,197,197,197,0
|
|
20231222,174700,501746584,197,197,197,197,0
|
|
20231222,174600,501746584,197,197,197,197,0
|
|
20231222,174500,501746584,197,197,197,197,0
|
|
20231222,174400,501746584,197,197,197,197,0
|
|
20231222,174300,501746584,197,197,197,197,0
|
|
20231222,174200,501746584,197,197,197,197,0
|
|
20231222,174100,501746584,197,197,197,197,0
|
|
20231222,174000,501746584,197,197,197,197,0
|
|
20231222,173900,501746584,197,197,197,197,0
|
|
20231222,173800,501746584,197,197,197,197,0
|
|
20231222,173700,501746584,197,197,197,197,0
|
|
20231222,173600,501746584,197,197,197,197,0
|
|
20231222,173500,501746584,197,197,197,197,0
|
|
20231222,173400,501746584,197,197,197,197,0
|
|
20231222,173300,501746584,197,197,197,197,0
|
|
20231222,173200,501746584,197,197,197,197,0
|
|
20231222,173100,501746584,197,197,197,197,0
|
|
20231222,173000,501746584,197,197,197,197,0
|
|
20231222,172900,501746584,197,197,197,197,0
|
|
20231222,172800,501746584,197,197,197,197,0
|
|
20231222,172700,501746584,197,197,197,197,0
|
|
20231222,172600,501746584,197,197,197,197,0
|
|
20231222,172500,501746584,197,197,197,197,40790
|
|
20231222,172400,501746584,197,197,197,197,0
|
|
20231222,172300,501746584,197,197,197,197,0
|
|
20231222,172200,501746584,197,197,197,197,0
|
|
20231222,172100,501746584,197,197,197,197,0
|
|
20231222,172000,501746584,197,197,197,197,0
|
|
20231222,171900,501746584,197,197,197,197,0
|
|
20231222,171800,501746584,197,197,197,197,0
|
|
20231222,171700,501746584,197,197,197,197,0
|
|
20231222,171600,501746584,197,197,197,197,0
|
|
20231222,171500,501746584,197,197,197,197,0
|
|
20231222,171400,501746584,197,197,197,197,0
|
|
20231222,171300,501746584,197,197,197,197,0
|
|
20231222,171200,501746584,197,197,197,197,0
|
|
20231222,171100,501746584,197,197,197,197,0
|
|
20231222,171000,501746584,197,197,197,197,0
|
|
20231222,170900,501746584,197,197,197,197,0
|
|
20231222,170800,501746584,197,197,197,197,0
|
|
20231222,170700,501746584,197,197,197,197,0
|
|
20231222,170600,501746584,197,197,197,197,0
|
|
20231222,170500,501746584,197,197,197,197,0
|
|
20231222,170400,501746584,197,197,197,197,0
|
|
20231222,170300,501746584,197,197,197,197,0
|
|
20231222,170200,501746584,197,197,197,197,0
|
|
20231222,170100,501746584,197,197,197,197,0
|
|
20231222,170000,501746584,197,197,197,197,0
|
|
20231222,165900,501746584,197,197,197,197,0
|
|
20231222,165800,501746584,197,197,197,197,0
|
|
20231222,165700,501746584,197,197,197,197,0
|
|
20231222,165600,501746584,197,197,197,197,0
|
|
20231222,165500,501746584,197,197,197,197,40790
|
|
20231222,165400,501746584,197,197,197,197,0
|
|
20231222,165300,501746584,197,197,197,197,0
|
|
20231222,165200,501746584,197,197,197,197,0
|
|
20231222,165100,501746584,197,197,197,197,0
|
|
20231222,165000,501746584,197,197,197,197,0
|
|
20231222,164900,501746584,197,197,197,197,0
|
|
20231222,164800,501746584,197,197,197,197,0
|
|
20231222,164700,501746584,197,197,197,197,0
|
|
20231222,164600,501746584,197,197,197,197,0
|
|
20231222,164500,501746584,197,197,197,197,0
|
|
20231222,164400,501746584,197,197,197,197,0
|
|
20231222,164300,501746584,197,197,197,197,0
|
|
20231222,164200,501746584,197,197,197,197,0
|
|
20231222,164100,501746584,197,197,197,197,0
|
|
20231222,164000,501746584,197,197,197,197,0
|
|
20231222,163900,501746584,197,197,197,197,0
|
|
20231222,163800,501746584,197,197,197,197,0
|
|
20231222,163700,501746584,197,197,197,197,0
|
|
20231222,163600,501746584,197,197,197,197,0
|
|
20231222,163500,501746584,197,197,197,197,0
|
|
20231222,163400,501746584,197,197,197,197,0
|
|
20231222,163300,501746584,197,197,197,197,0
|
|
20231222,163200,501746584,197,197,197,197,0
|
|
20231222,163100,501746584,197,197,197,197,0
|
|
20231222,163000,501746584,197,197,197,197,0
|
|
20231222,162900,501746584,197,197,197,197,0
|
|
20231222,162800,501746584,197,197,197,197,0
|
|
20231222,162700,501746584,197,197,197,197,0
|
|
20231222,162600,501746584,197,197,197,197,0
|
|
20231222,162500,501746584,197,197,197,197,40790
|
|
20231222,162400,501746584,197,197,197,197,0
|
|
20231222,162300,501746584,197,197,197,197,0
|
|
20231222,162200,501746584,197,197,197,197,0
|
|
20231222,162100,501746584,197,197,197,197,0
|
|
20231222,162000,501746584,197,197,197,197,0
|
|
20231222,161900,501746584,197,197,197,197,0
|
|
20231222,161800,501746584,197,197,197,197,0
|
|
20231222,161700,501746584,197,197,197,197,0
|
|
20231222,161600,501746584,197,197,197,197,0
|
|
20231222,161500,501746584,197,197,197,197,0
|
|
20231222,161400,501746584,197,197,197,197,0
|
|
20231222,161300,501746584,197,197,197,197,0
|
|
20231222,161200,501746584,197,197,197,197,0
|
|
20231222,161100,501746584,197,197,197,197,0
|
|
20231222,161000,501746584,197,197,197,197,0
|
|
20231222,160900,501746584,197,197,197,197,0
|
|
20231222,160800,501746584,197,197,197,197,0
|
|
20231222,160700,501746584,197,197,197,197,0
|
|
20231222,160600,501746584,197,197,197,197,0
|
|
20231222,160500,501746584,197,197,197,197,0
|
|
20231222,160400,501746584,197,197,197,197,0
|
|
20231222,160300,501746584,197,197,197,197,0
|
|
20231222,160200,501746584,197,197,197,197,0
|
|
20231222,160100,501746584,197,197,197,197,0
|
|
20231222,160000,501746584,197,197,197,197,0
|
|
20231222,155900,501746584,197,197,197,197,0
|
|
20231222,155800,501746584,197,197,197,197,0
|
|
20231222,155700,501746584,197,197,197,197,0
|
|
20231222,155600,501746584,197,197,197,197,0
|
|
20231222,155500,501746584,197,197,197,197,40790
|
|
20231222,155400,501746584,197,197,197,197,0
|
|
20231222,155300,501746584,197,197,197,197,0
|
|
20231222,155200,501746584,197,197,197,197,0
|
|
20231222,155100,501746584,197,197,197,197,0
|
|
20231222,155000,501746584,197,197,197,197,0
|
|
20231222,154900,501746584,197,197,197,197,0
|
|
20231222,154800,501746584,197,197,197,197,0
|
|
20231222,154700,501746584,197,197,197,197,0
|
|
20231222,154600,501746584,197,197,197,197,0
|
|
20231222,154500,501746584,197,197,197,197,0
|
|
20231222,154400,501746584,197,197,197,197,0
|
|
20231222,154300,501746584,197,197,197,197,0
|
|
20231222,154200,501746584,197,197,197,197,0
|
|
20231222,154100,501746584,197,197,197,197,0
|
|
20231222,154000,501746584,197,197,197,197,0
|
|
20231222,153900,501746584,197,197,197,197,0
|
|
20231222,153800,501746584,197,197,197,197,0
|
|
20231222,153700,501746584,197,197,197,197,0
|
|
20231222,153600,501746584,197,197,197,197,0
|
|
20231222,153500,501746584,197,197,197,197,0
|
|
20231222,153400,501746584,197,197,197,197,0
|
|
20231222,153300,501746584,197,197,197,197,0
|
|
20231222,153200,501746584,197,197,197,197,0
|
|
20231222,153100,501746584,197,197,197,197,0
|
|
20231222,153000,501746584,197,197,197,197,40790
|
|
20231222,152900,493710954,198,198,198,198,0
|
|
20231222,152800,493710954,198,198,198,198,0
|
|
20231222,152700,493710954,198,198,198,198,0
|
|
20231222,152600,493710954,198,198,198,198,0
|
|
20231222,152500,493710954,198,198,198,198,0
|
|
20231222,152400,493710954,198,198,198,198,0
|
|
20231222,152300,493710954,198,198,198,198,0
|
|
20231222,152200,493710954,198,198,198,198,0
|
|
20231222,152100,493710954,198,198,198,198,0
|
|
20231222,152000,493710954,198,198,198,198,0
|
|
20231222,151900,493710954,198,199,199,198,10534
|
|
20231222,151800,491625099,199,199,199,198,213
|
|
20231222,151700,491582715,199,199,199,197,2507
|
|
20231222,151600,491086352,199,199,199,197,267
|
|
20231222,151500,491033243,198,199,199,198,13411
|
|
20231222,151400,488376895,199,199,199,198,60
|
|
20231222,151300,488365003,199,198,199,197,46208
|
|
20231222,151200,479237793,199,198,199,198,6715
|
|
20231222,151100,477901708,198,199,199,198,24894
|
|
20231222,151000,472948128,198,198,198,198,6729
|
|
20231222,150900,471615786,198,198,198,198,1480
|
|
20231222,150800,471322746,198,197,198,197,2191
|
|
20231222,150700,470889528,198,198,198,198,16
|
|
20231222,150600,470886360,198,198,198,198,4818
|
|
20231222,150500,469932396,198,197,198,197,3001
|
|
20231222,150400,469338199,198,198,198,198,100
|
|
20231222,150300,469318399,198,198,198,197,135
|
|
20231222,150200,469291674,198,198,198,198,3360
|
|
20231222,150100,468626394,198,198,198,198,6613
|
|
20231222,150000,467317020,198,198,198,198,3821
|
|
20231222,145900,466560462,198,199,199,198,86822
|
|
20231222,145800,449326864,200,200,200,200,50
|
|
20231222,145700,449316864,200,200,200,200,63
|
|
20231222,145600,449304264,200,200,200,200,5220
|
|
20231222,145500,448260264,200,200,200,200,64
|
|
20231222,145400,448247464,199,199,200,199,17434
|
|
20231222,145300,444778097,199,199,199,199,15600
|
|
20231222,145200,441673697,199,199,199,199,1860
|
|
20231222,145100,441303557,199,199,199,199,1725
|
|
20231222,145000,440960282,199,198,199,198,43404
|
|
20231222,144900,432343876,198,198,198,198,1451
|
|
20231222,144800,432056578,198,198,198,198,3436
|
|
20231222,144700,431376250,198,198,198,196,45669
|
|
20231222,144600,422391136,198,198,198,197,28275
|
|
20231222,144500,416814686,198,198,198,198,1538
|
|
20231222,144400,416510162,198,198,198,197,30069
|
|
20231222,144300,410556501,198,198,198,198,21221
|
|
20231222,144200,406354743,198,196,198,196,14082
|
|
20231222,144100,403590487,197,199,199,195,146840
|
|
20231222,144000,374726026,196,196,196,196,0
|
|
20231222,143900,374726026,196,196,196,196,0
|
|
20231222,143800,374726026,196,199,199,196,62162
|
|
20231222,143700,362463984,199,201,201,199,171944
|
|
20231222,143600,328105413,203,202,203,202,6000
|
|
20231222,143500,326888413,201,203,203,200,305194
|
|
20231222,143400,265460904,203,203,203,203,18
|
|
20231222,143300,265457250,204,204,204,204,18
|
|
20231222,143200,265453578,204,204,204,204,10
|
|
20231222,143100,265451538,204,204,204,204,1000
|
|
20231222,143000,265247538,204,204,204,204,2
|
|
20231222,142900,265247130,202,204,204,202,10100
|
|
20231222,142800,263198218,204,203,204,203,120
|
|
20231222,142700,263173823,204,204,204,204,100
|
|
20231222,142600,263153423,204,204,204,204,800
|
|
20231222,142500,262990223,204,203,204,203,212
|
|
20231222,142400,262946987,204,204,204,204,945
|
|
20231222,142300,262754207,204,204,204,203,2124
|
|
20231222,142200,262322911,203,203,203,203,0
|
|
20231222,142100,262322911,203,203,203,203,1
|
|
20231222,142000,262322708,204,203,204,203,8
|
|
20231222,141900,262321079,204,203,204,203,4927
|
|
20231222,141800,261320897,203,203,203,203,0
|
|
20231222,141700,261320897,203,203,203,203,0
|
|
20231222,141600,261320897,203,203,203,203,0
|
|
20231222,141500,261320897,203,203,203,203,0
|
|
20231222,141400,261320897,203,203,203,203,33593
|
|
20231222,141300,254501518,204,204,204,204,16
|
|
20231222,141200,254498254,204,204,204,204,0
|
|
20231222,141100,254498254,204,204,204,204,522
|
|
20231222,141000,254391766,204,204,204,204,973
|
|
20231222,140900,254193274,204,204,204,204,769
|
|
20231222,140800,254036398,204,204,204,204,0
|
|
20231222,140700,254036398,204,204,204,204,0
|
|
20231222,140600,254036398,204,204,204,204,0
|
|
20231222,140500,254036398,204,204,204,204,0
|
|
20231222,140400,254036398,204,203,204,203,1819
|
|
20231222,140300,253667140,203,204,204,203,5491
|
|
20231222,140200,252552431,204,204,204,204,0
|
|
20231222,140100,252552431,204,204,204,204,0
|
|
20231222,140000,252552431,204,203,204,203,5289
|
|
20231222,135900,251473476,204,204,204,204,18
|
|
20231222,135800,251469804,204,203,204,203,1179
|
|
20231222,135700,251229988,204,204,204,204,3000
|
|
20231222,135600,250617988,204,204,204,204,0
|
|
20231222,135500,250617988,204,204,204,204,5
|
|
20231222,135400,250616968,204,204,204,204,50
|
|
20231222,135300,250606768,204,204,204,204,996
|
|
20231222,135200,250403584,204,204,204,203,2825
|
|
20231222,135100,249829285,204,204,204,204,1299
|
|
20231222,135000,249564289,204,204,204,204,601
|
|
20231222,134900,249441685,204,204,204,204,751
|
|
20231222,134800,249288481,204,204,204,204,24
|
|
20231222,134700,249283585,204,204,204,204,50
|
|
20231222,134600,249273385,204,204,204,204,1
|
|
20231222,134500,249273181,203,203,203,203,318
|
|
20231222,134400,249208627,203,202,203,202,10092
|
|
20231222,134300,247159952,203,203,203,203,223
|
|
20231222,134200,247114683,203,202,203,202,10304
|
|
20231222,134100,245033274,203,203,203,203,1000
|
|
20231222,134000,244830274,203,202,203,202,5079
|
|
20231222,133900,243804315,203,203,203,203,15923
|
|
20231222,133800,240571946,204,203,204,203,2
|
|
20231222,133700,240571539,204,204,204,204,1250
|
|
20231222,133600,240316539,204,204,204,204,500
|
|
20231222,133500,240214539,204,204,204,204,100
|
|
20231222,133400,240194139,204,204,204,204,0
|
|
20231222,133300,240194139,204,204,204,204,10
|
|
20231222,133200,240192099,204,203,204,203,4
|
|
20231222,133100,240191284,204,204,204,204,102
|
|
20231222,133000,240170476,204,204,204,204,87
|
|
20231222,132900,240152728,204,204,204,204,50
|
|
20231222,132800,240142528,204,204,204,204,5004
|
|
20231222,132700,239121712,204,204,204,204,6
|
|
20231222,132600,239120488,204,204,204,204,0
|
|
20231222,132500,239120488,204,203,204,202,14435
|
|
20231222,132400,236202215,203,203,203,203,2012
|
|
20231222,132300,235793779,203,204,204,203,6825
|
|
20231222,132200,234408303,204,203,204,203,11
|
|
20231222,132100,234406065,204,203,204,203,5187
|
|
20231222,132000,233353103,203,204,204,203,36732
|
|
20231222,131900,225896498,204,204,204,204,1680
|
|
20231222,131800,225553778,204,204,205,204,19610
|
|
20231222,131700,221553323,204,204,205,204,11352
|
|
20231222,131600,219236457,204,205,205,204,908
|
|
20231222,131500,219051123,205,204,205,204,6782
|
|
20231222,131400,217666845,204,204,205,204,16216
|
|
20231222,131300,214358765,204,204,204,204,150
|
|
20231222,131200,214328165,204,204,204,204,1397
|
|
20231222,131100,214043177,204,204,204,204,161
|
|
20231222,131000,214010333,204,203,204,202,12351
|
|
20231222,130900,211514777,204,203,204,202,24581
|
|
20231222,130800,206543329,203,204,204,203,68132
|
|
20231222,130700,192680401,203,203,203,203,1
|
|
20231222,130600,192680198,204,204,204,204,5000
|
|
20231222,130500,191660198,204,204,204,203,12203
|
|
20231222,130400,189170787,205,205,205,205,52
|
|
20231222,130300,189160127,205,205,205,205,20
|
|
20231222,130200,189156027,205,205,205,205,293
|
|
20231222,130100,189095962,205,205,205,205,888
|
|
20231222,130000,188913922,205,205,205,205,0
|
|
20231222,125900,188913922,205,204,205,204,1951
|
|
20231222,125800,188515266,204,204,204,204,5398
|
|
20231222,125700,187414074,205,205,205,205,188
|
|
20231222,125600,187375534,205,204,205,204,2117
|
|
20231222,125500,186943555,204,204,204,204,2522
|
|
20231222,125400,186429067,204,204,204,203,45504
|
|
20231222,125300,177146252,206,206,206,206,10
|
|
20231222,125200,177144192,205,205,205,205,36081
|
|
20231222,125100,169747587,207,207,207,207,0
|
|
20231222,125000,169747587,207,207,207,207,0
|
|
20231222,124900,169747587,207,207,207,207,0
|
|
20231222,124800,169747587,207,207,207,207,0
|
|
20231222,124700,169747587,207,207,207,207,120
|
|
20231222,124600,169722747,207,207,207,207,102
|
|
20231222,124500,169701633,206,206,206,206,6181
|
|
20231222,124400,168428347,207,207,207,207,10044
|
|
20231222,124300,166349239,208,206,208,206,701
|
|
20231222,124200,166204331,208,205,208,205,19219
|
|
20231222,124100,162260128,205,206,206,205,15311
|
|
20231222,124000,159121262,206,205,207,205,10605
|
|
20231222,123900,156946109,205,206,206,205,60000
|
|
20231222,123800,144627891,207,207,207,207,0
|
|
20231222,123700,144627891,207,207,207,207,0
|
|
20231222,123600,144627891,207,207,207,207,0
|
|
20231222,123500,144627891,207,207,207,207,1
|
|
20231222,123400,144627684,206,206,206,206,0
|
|
20231222,123300,144627684,206,206,206,206,10
|
|
20231222,123200,144625624,206,206,206,206,0
|
|
20231222,123100,144625624,206,206,206,206,0
|
|
20231222,123000,144625624,206,206,206,206,70
|
|
20231222,122900,144611204,206,206,206,206,10
|
|
20231222,122800,144609144,207,207,207,207,10
|
|
20231222,122700,144607074,207,207,207,207,0
|
|
20231222,122600,144607074,207,207,207,207,65
|
|
20231222,122500,144593619,207,207,207,207,0
|
|
20231222,122400,144593619,207,207,207,207,0
|
|
20231222,122300,144593619,207,207,207,207,87
|
|
20231222,122200,144575610,206,208,208,206,6299
|
|
20231222,122100,143278014,207,207,207,207,104
|
|
20231222,122000,143256486,208,208,208,208,0
|
|
20231222,121900,143256486,208,208,208,208,38
|
|
20231222,121800,143248582,208,208,208,208,961
|
|
20231222,121700,143048694,208,208,208,208,0
|
|
20231222,121600,143048694,208,208,208,208,99
|
|
20231222,121500,143028102,208,207,208,207,747
|
|
20231222,121400,142873472,208,208,208,208,0
|
|
20231222,121300,142873472,208,208,208,208,298
|
|
20231222,121200,142811488,208,207,208,207,166
|
|
20231222,121100,142776978,208,208,208,208,1100
|
|
20231222,121000,142548178,208,208,208,208,688
|
|
20231222,120900,142405074,208,208,208,208,77
|
|
20231222,120800,142389058,208,207,208,207,53
|
|
20231222,120700,142378086,208,207,208,207,72
|
|
20231222,120600,142363131,208,208,208,207,3
|
|
20231222,120500,142362508,207,207,207,207,0
|
|
20231222,120400,142362508,207,207,207,207,44
|
|
20231222,120300,142353400,207,206,207,206,924
|
|
20231222,120200,142162133,206,206,206,206,0
|
|
20231222,120100,142162133,206,207,207,206,90
|
|
20231222,120000,142143592,206,206,206,206,0
|
|
20231222,115900,142143592,206,206,206,206,82
|
|
20231222,115800,142126700,207,207,207,207,60
|
|
20231222,115700,142114280,207,207,207,207,0
|
|
20231222,115600,142114280,207,207,207,207,55
|
|
20231222,115500,142102895,207,207,207,207,0
|
|
20231222,115400,142102895,207,207,207,207,0
|
|
20231222,115300,142102895,207,207,207,207,394
|
|
20231222,115200,142021337,207,207,207,207,0
|
|
20231222,115100,142021337,207,207,207,207,200
|
|
20231222,115000,141979937,207,207,207,207,47
|
|
20231222,114900,141970208,207,207,207,207,12
|
|
20231222,114800,141967724,206,206,206,206,827
|
|
20231222,114700,141797362,206,206,206,206,0
|
|
20231222,114600,141797362,206,206,206,206,2
|
|
20231222,114500,141796950,206,206,206,206,1
|
|
20231222,114400,141796744,206,207,207,206,2392
|
|
20231222,114300,141303991,208,208,208,206,155
|
|
20231222,114200,141271753,207,207,207,207,10128
|
|
20231222,114100,139175257,207,207,207,207,620
|
|
20231222,114000,139046917,207,207,207,207,22
|
|
20231222,113900,139042363,206,208,208,206,5012
|
|
20231222,113800,138009867,206,207,207,206,1013
|
|
20231222,113700,137800189,208,208,208,208,20
|
|
20231222,113600,137796029,208,208,208,208,0
|
|
20231222,113500,137796029,208,208,208,208,0
|
|
20231222,113400,137796029,208,208,208,208,16
|
|
20231222,113300,137792701,208,208,208,208,0
|
|
20231222,113200,137792701,208,208,208,208,0
|
|
20231222,113100,137792701,208,208,208,208,22
|
|
20231222,113000,137788125,208,208,208,208,24
|
|
20231222,112900,137783133,208,208,208,207,521
|
|
20231222,112800,137675168,208,207,208,206,406
|
|
20231222,112700,137591091,207,207,207,207,0
|
|
20231222,112600,137591091,207,207,207,207,41
|
|
20231222,112500,137582604,207,207,207,207,672
|
|
20231222,112400,137443500,207,207,207,207,0
|
|
20231222,112300,137443500,207,207,207,207,5000
|
|
20231222,112200,136408500,208,208,208,208,0
|
|
20231222,112100,136408500,208,208,208,208,654
|
|
20231222,112000,136272468,207,207,207,207,8732
|
|
20231222,111900,134464944,206,206,206,206,15271
|
|
20231222,111800,131319118,207,206,207,203,68211
|
|
20231222,111700,117394059,205,208,208,205,50009
|
|
20231222,111600,107094738,208,208,208,208,0
|
|
20231222,111500,107094738,208,208,208,208,1
|
|
20231222,111400,107094530,207,207,207,207,981
|
|
20231222,111300,106891463,207,207,207,207,353
|
|
20231222,111200,106818392,208,208,208,208,1
|
|
20231222,111100,106818184,207,208,208,207,3
|
|
20231222,111000,106817561,208,208,208,208,3
|
|
20231222,110900,106816937,208,209,209,208,2006
|
|
20231222,110800,106399688,207,209,209,207,50001
|
|
20231222,110700,96038984,209,209,209,209,0
|
|
20231222,110600,96038984,209,209,209,209,1480
|
|
20231222,110500,95729664,210,210,210,210,13
|
|
20231222,110400,95726934,210,210,210,210,0
|
|
20231222,110300,95726934,210,210,210,210,0
|
|
20231222,110200,95726934,210,210,210,210,0
|
|
20231222,110100,95726934,210,210,210,210,0
|
|
20231222,110000,95726934,210,210,210,210,0
|
|
20231222,105900,95726934,210,210,210,210,0
|
|
20231222,105800,95726934,210,210,210,210,0
|
|
20231222,105700,95726934,210,210,210,210,0
|
|
20231222,105600,95726934,210,209,210,209,81
|
|
20231222,105500,95709994,209,210,210,209,1001
|
|
20231222,105400,95499785,209,208,209,208,137
|
|
20231222,105300,95471257,209,209,209,209,1522
|
|
20231222,105200,95153159,210,209,210,209,1001
|
|
20231222,105100,94943949,209,209,209,209,161
|
|
20231222,105000,94910300,209,209,209,209,500
|
|
20231222,104900,94805800,209,209,209,209,3654
|
|
20231222,104800,94042114,209,209,209,209,302
|
|
20231222,104700,93978996,209,209,209,209,23
|
|
20231222,104600,93974189,209,209,209,209,0
|
|
20231222,104500,93974189,209,209,209,209,0
|
|
20231222,104400,93974189,209,209,209,209,50
|
|
20231222,104300,93963739,209,209,209,209,0
|
|
20231222,104200,93963739,209,209,209,209,0
|
|
20231222,104100,93963739,209,209,209,209,181
|
|
20231222,104000,93925910,209,210,210,209,14
|
|
20231222,103900,93922980,210,210,210,210,1
|
|
20231222,103800,93922770,210,210,210,208,684
|
|
20231222,103700,93779178,210,210,210,210,848
|
|
20231222,103600,93601098,210,210,210,210,1
|
|
20231222,103500,93600888,208,208,208,208,487
|
|
20231222,103400,93499592,210,210,210,210,0
|
|
20231222,103300,93499592,210,209,210,209,590
|
|
20231222,103200,93376281,209,208,209,206,60540
|
|
20231222,103100,80873590,210,209,210,209,1592
|
|
20231222,103000,80540831,209,209,209,209,0
|
|
20231222,102900,80540831,209,209,209,209,0
|
|
20231222,102800,80540831,209,209,209,209,2070
|
|
20231222,102700,80108201,209,209,209,207,20078
|
|
20231222,102600,75943797,208,210,210,208,20001
|
|
20231222,102500,71773666,209,210,210,209,45
|
|
20231222,102400,71764249,209,209,209,209,30
|
|
20231222,102300,71757979,209,209,209,208,10576
|
|
20231222,102200,69548476,210,210,211,210,7168
|
|
20231222,102100,68043127,210,210,210,210,9106
|
|
20231222,102000,66130867,211,211,211,211,5
|
|
20231222,101900,66129812,211,211,211,211,50
|
|
20231222,101800,66119262,211,211,211,211,0
|
|
20231222,101700,66119262,211,211,211,211,10
|
|
20231222,101600,66117152,211,211,211,211,44
|
|
20231222,101500,66107868,211,211,211,211,0
|
|
20231222,101400,66107868,211,211,211,211,0
|
|
20231222,101300,66107868,211,211,211,211,1
|
|
20231222,101200,66107657,211,211,211,211,21
|
|
20231222,101100,66103226,211,211,211,211,11
|
|
20231222,101000,66100905,211,211,211,211,0
|
|
20231222,100900,66100905,211,211,211,211,11
|
|
20231222,100800,66098584,211,211,211,211,22
|
|
20231222,100700,66093942,211,210,211,209,3858
|
|
20231222,100600,65286283,211,211,211,211,13
|
|
20231222,100500,65283540,211,211,211,211,1
|
|
20231222,100400,65283329,211,209,211,209,936
|
|
20231222,100300,65087623,211,210,211,210,17509
|
|
20231222,100200,61410720,210,210,210,210,5000
|
|
20231222,100100,60360720,210,210,210,210,205
|
|
20231222,100000,60317670,210,210,210,210,88
|
|
20231222,095900,60299190,210,210,210,210,11
|
|
20231222,095800,60296880,210,210,210,210,77
|
|
20231222,095700,60280710,210,210,210,210,45
|
|
20231222,095600,60271260,209,210,210,209,479
|
|
20231222,095500,60170792,210,209,210,209,5592
|
|
20231222,095400,59002020,209,211,211,209,8829
|
|
20231222,095300,57155476,211,211,211,209,107
|
|
20231222,095200,57132902,209,211,211,209,36
|
|
20231222,095100,57125310,211,211,211,209,104
|
|
20231222,095000,57103374,211,211,211,209,7224
|
|
20231222,094900,55592512,211,210,211,209,7510
|
|
20231222,094800,54015361,210,210,210,209,567
|
|
20231222,094700,53896292,211,211,211,210,73
|
|
20231222,094600,53880891,211,211,211,210,106
|
|
20231222,094500,53858528,210,210,210,209,5004
|
|
20231222,094400,52807691,210,210,210,209,100
|
|
20231222,094300,52786692,210,211,211,210,1247
|
|
20231222,094200,52524789,211,210,212,210,9348
|
|
20231222,094100,50556931,211,211,211,210,9080
|
|
20231222,094000,48647754,211,211,211,211,95
|
|
20231222,093900,48627709,211,211,211,211,84
|
|
20231222,093800,48609985,211,211,211,211,169
|
|
20231222,093700,48574326,211,211,211,210,4619
|
|
20231222,093600,47601984,211,211,211,211,31
|
|
20231222,093500,47595443,211,211,212,210,6733
|
|
20231222,093400,46174634,210,211,212,210,6320
|
|
20231222,093300,44840447,212,212,212,209,55936
|
|
20231222,093200,33085357,212,213,213,212,20621
|
|
20231222,093100,28712161,214,214,214,214,51
|
|
20231222,093000,28701247,214,214,214,214,50
|
|
20231222,092900,28690547,214,214,214,214,0
|
|
20231222,092800,28690547,214,214,214,214,38
|
|
20231222,092700,28682415,214,214,214,214,12
|
|
20231222,092600,28679847,214,215,215,214,2037
|
|
20231222,092500,28243897,215,215,215,214,90
|
|
20231222,092400,28224551,214,214,214,214,283
|
|
20231222,092300,28163989,215,214,215,214,4076
|
|
20231222,092200,27291453,214,214,214,214,2144
|
|
20231222,092100,26832637,215,215,215,215,25
|
|
20231222,092000,26827262,215,214,215,214,1280
|
|
20231222,091900,26552852,214,214,214,214,1122
|
|
20231222,091800,26312744,213,215,215,213,25697
|
|
20231222,091700,20835459,215,215,216,215,3014
|
|
20231222,091600,20187448,213,216,217,213,34329
|
|
20231222,091500,12868260,217,217,217,216,56
|
|
20231222,091400,12856111,216,215,217,215,11421
|
|
20231222,091300,10398526,216,216,216,215,4
|
|
20231222,091200,10397663,216,216,216,216,1204
|
|
20231222,091100,10137599,218,218,218,218,1
|
|
20231222,091000,10137381,218,218,218,217,5184
|
|
20231222,090900,9007716,218,218,218,218,12
|
|
20231222,090800,9005100,218,218,218,217,23460
|
|
20231222,090700,3914264,218,217,218,217,784
|
|
20231222,090600,3744131,218,218,218,217,7
|
|
20231222,090500,3742607,218,218,218,217,46
|
|
20231222,090400,3732588,218,218,218,217,37
|
|
20231222,090300,3724535,218,217,218,216,2700
|
|
20231222,090200,3141301,218,218,218,218,6
|
|
20231222,090100,3139993,218,217,218,217,7
|
|
20231222,090000,3138470,217,217,218,215,14463
|