663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,200000,119554819,201,201,201,201,1001
|
|
20231228,195900,119554819,201,201,201,201,0
|
|
20231228,195800,119554819,201,201,201,201,0
|
|
20231228,195700,119554819,201,201,201,201,0
|
|
20231228,195600,119554819,201,201,201,201,0
|
|
20231228,195500,119554819,201,201,201,201,0
|
|
20231228,195400,119554819,201,201,201,201,0
|
|
20231228,195300,119554819,201,201,201,201,0
|
|
20231228,195200,119554819,201,201,201,201,0
|
|
20231228,195100,119554819,201,201,201,201,0
|
|
20231228,195000,119554819,201,201,201,201,0
|
|
20231228,194900,119554819,201,201,201,201,0
|
|
20231228,194800,119554819,201,201,201,201,0
|
|
20231228,194700,119554819,201,201,201,201,0
|
|
20231228,194600,119554819,201,201,201,201,0
|
|
20231228,194500,119554819,201,201,201,201,0
|
|
20231228,194400,119554819,201,201,201,201,0
|
|
20231228,194300,119554819,201,201,201,201,0
|
|
20231228,194200,119554819,201,201,201,201,0
|
|
20231228,194100,119554819,201,201,201,201,0
|
|
20231228,194000,119554819,201,201,201,201,0
|
|
20231228,193900,119554819,201,201,201,201,0
|
|
20231228,193800,119554819,201,201,201,201,0
|
|
20231228,193700,119554819,201,201,201,201,0
|
|
20231228,193600,119554819,201,201,201,201,0
|
|
20231228,193500,119554819,201,201,201,201,0
|
|
20231228,193400,119554819,201,201,201,201,0
|
|
20231228,193300,119554819,201,201,201,201,0
|
|
20231228,193200,119554819,201,201,201,201,0
|
|
20231228,193100,119554819,201,201,201,201,0
|
|
20231228,193000,119554819,201,201,201,201,1001
|
|
20231228,192900,119554819,201,201,201,201,0
|
|
20231228,192800,119554819,201,201,201,201,0
|
|
20231228,192700,119554819,201,201,201,201,0
|
|
20231228,192600,119554819,201,201,201,201,0
|
|
20231228,192500,119554819,201,201,201,201,0
|
|
20231228,192400,119554819,201,201,201,201,0
|
|
20231228,192300,119554819,201,201,201,201,0
|
|
20231228,192200,119554819,201,201,201,201,0
|
|
20231228,192100,119554819,201,201,201,201,0
|
|
20231228,192000,119554819,201,201,201,201,0
|
|
20231228,191900,119554819,201,201,201,201,0
|
|
20231228,191800,119554819,201,201,201,201,0
|
|
20231228,191700,119554819,201,201,201,201,0
|
|
20231228,191600,119554819,201,201,201,201,0
|
|
20231228,191500,119554819,201,201,201,201,0
|
|
20231228,191400,119554819,201,201,201,201,0
|
|
20231228,191300,119554819,201,201,201,201,0
|
|
20231228,191200,119554819,201,201,201,201,0
|
|
20231228,191100,119554819,201,201,201,201,0
|
|
20231228,191000,119554819,201,201,201,201,0
|
|
20231228,190900,119554819,201,201,201,201,0
|
|
20231228,190800,119554819,201,201,201,201,0
|
|
20231228,190700,119554819,201,201,201,201,0
|
|
20231228,190600,119554819,201,201,201,201,0
|
|
20231228,190500,119554819,201,201,201,201,0
|
|
20231228,190400,119554819,201,201,201,201,0
|
|
20231228,190300,119554819,201,201,201,201,0
|
|
20231228,190200,119554819,201,201,201,201,0
|
|
20231228,190100,119554819,201,201,201,201,0
|
|
20231228,190000,119554819,201,201,201,201,1001
|
|
20231228,185900,119554819,201,201,201,201,0
|
|
20231228,185800,119554819,201,201,201,201,0
|
|
20231228,185700,119554819,201,201,201,201,0
|
|
20231228,185600,119554819,201,201,201,201,0
|
|
20231228,185500,119554819,201,201,201,201,0
|
|
20231228,185400,119554819,201,201,201,201,0
|
|
20231228,185300,119554819,201,201,201,201,0
|
|
20231228,185200,119554819,201,201,201,201,0
|
|
20231228,185100,119554819,201,201,201,201,0
|
|
20231228,185000,119554819,201,201,201,201,0
|
|
20231228,184900,119554819,201,201,201,201,0
|
|
20231228,184800,119554819,201,201,201,201,0
|
|
20231228,184700,119554819,201,201,201,201,0
|
|
20231228,184600,119554819,201,201,201,201,0
|
|
20231228,184500,119554819,201,201,201,201,0
|
|
20231228,184400,119554819,201,201,201,201,0
|
|
20231228,184300,119554819,201,201,201,201,0
|
|
20231228,184200,119554819,201,201,201,201,0
|
|
20231228,184100,119554819,201,201,201,201,0
|
|
20231228,184000,119554819,201,201,201,201,0
|
|
20231228,183900,119554819,201,201,201,201,0
|
|
20231228,183800,119554819,201,201,201,201,0
|
|
20231228,183700,119554819,201,201,201,201,0
|
|
20231228,183600,119554819,201,201,201,201,0
|
|
20231228,183500,119554819,201,201,201,201,0
|
|
20231228,183400,119554819,201,201,201,201,0
|
|
20231228,183300,119554819,201,201,201,201,0
|
|
20231228,183200,119554819,201,201,201,201,0
|
|
20231228,183100,119554819,201,201,201,201,0
|
|
20231228,183000,119554819,201,201,201,201,1001
|
|
20231228,182900,119554819,201,201,201,201,0
|
|
20231228,182800,119554819,201,201,201,201,0
|
|
20231228,182700,119554819,201,201,201,201,0
|
|
20231228,182600,119554819,201,201,201,201,0
|
|
20231228,182500,119554819,201,201,201,201,0
|
|
20231228,182400,119554819,201,201,201,201,0
|
|
20231228,182300,119554819,201,201,201,201,0
|
|
20231228,182200,119554819,201,201,201,201,0
|
|
20231228,182100,119554819,201,201,201,201,0
|
|
20231228,182000,119554819,201,201,201,201,0
|
|
20231228,181900,119554819,201,201,201,201,0
|
|
20231228,181800,119554819,201,201,201,201,0
|
|
20231228,181700,119554819,201,201,201,201,0
|
|
20231228,181600,119554819,201,201,201,201,0
|
|
20231228,181500,119554819,201,201,201,201,0
|
|
20231228,181400,119554819,201,201,201,201,0
|
|
20231228,181300,119554819,201,201,201,201,0
|
|
20231228,181200,119554819,201,201,201,201,0
|
|
20231228,181100,119554819,201,201,201,201,0
|
|
20231228,181000,119554819,201,201,201,201,0
|
|
20231228,180900,119554819,201,201,201,201,0
|
|
20231228,180800,119554819,201,201,201,201,0
|
|
20231228,180700,119554819,201,201,201,201,0
|
|
20231228,180600,119554819,201,201,201,201,0
|
|
20231228,180500,119554819,201,201,201,201,0
|
|
20231228,180400,119554819,201,201,201,201,0
|
|
20231228,180300,119554819,201,201,201,201,0
|
|
20231228,180200,119554819,201,201,201,201,0
|
|
20231228,180100,119554819,201,201,201,201,0
|
|
20231228,180000,119554819,201,201,201,201,1001
|
|
20231228,175900,119554819,201,201,201,201,0
|
|
20231228,175800,119554819,201,201,201,201,0
|
|
20231228,175700,119554819,201,201,201,201,0
|
|
20231228,175600,119554819,201,201,201,201,0
|
|
20231228,175500,119554819,201,201,201,201,0
|
|
20231228,175400,119554819,201,201,201,201,0
|
|
20231228,175300,119554819,201,201,201,201,0
|
|
20231228,175200,119554819,201,201,201,201,0
|
|
20231228,175100,119554819,201,201,201,201,0
|
|
20231228,175000,119554819,201,201,201,201,0
|
|
20231228,174900,119554819,201,201,201,201,0
|
|
20231228,174800,119554819,201,201,201,201,0
|
|
20231228,174700,119554819,201,201,201,201,0
|
|
20231228,174600,119554819,201,201,201,201,0
|
|
20231228,174500,119554819,201,201,201,201,0
|
|
20231228,174400,119554819,201,201,201,201,0
|
|
20231228,174300,119554819,201,201,201,201,0
|
|
20231228,174200,119554819,201,201,201,201,0
|
|
20231228,174100,119554819,201,201,201,201,0
|
|
20231228,174000,119554819,201,201,201,201,0
|
|
20231228,173900,119554819,201,201,201,201,0
|
|
20231228,173800,119554819,201,201,201,201,0
|
|
20231228,173700,119554819,201,201,201,201,0
|
|
20231228,173600,119554819,201,201,201,201,0
|
|
20231228,173500,119554819,201,201,201,201,0
|
|
20231228,173400,119554819,201,201,201,201,0
|
|
20231228,173300,119554819,201,201,201,201,0
|
|
20231228,173200,119554819,201,201,201,201,0
|
|
20231228,173100,119554819,201,201,201,201,0
|
|
20231228,173000,119554819,201,201,201,201,1001
|
|
20231228,172900,119554819,201,201,201,201,0
|
|
20231228,172800,119554819,201,201,201,201,0
|
|
20231228,172700,119554819,201,201,201,201,0
|
|
20231228,172600,119554819,201,201,201,201,0
|
|
20231228,172500,119554819,201,201,201,201,0
|
|
20231228,172400,119554819,201,201,201,201,0
|
|
20231228,172300,119554819,201,201,201,201,0
|
|
20231228,172200,119554819,201,201,201,201,0
|
|
20231228,172100,119554819,201,201,201,201,0
|
|
20231228,172000,119554819,201,201,201,201,0
|
|
20231228,171900,119554819,201,201,201,201,0
|
|
20231228,171800,119554819,201,201,201,201,0
|
|
20231228,171700,119554819,201,201,201,201,0
|
|
20231228,171600,119554819,201,201,201,201,0
|
|
20231228,171500,119554819,201,201,201,201,0
|
|
20231228,171400,119554819,201,201,201,201,0
|
|
20231228,171300,119554819,201,201,201,201,0
|
|
20231228,171200,119554819,201,201,201,201,0
|
|
20231228,171100,119554819,201,201,201,201,0
|
|
20231228,171000,119554819,201,201,201,201,0
|
|
20231228,170900,119554819,201,201,201,201,0
|
|
20231228,170800,119554819,201,201,201,201,0
|
|
20231228,170700,119554819,201,201,201,201,0
|
|
20231228,170600,119554819,201,201,201,201,0
|
|
20231228,170500,119554819,201,201,201,201,0
|
|
20231228,170400,119554819,201,201,201,201,0
|
|
20231228,170300,119554819,201,201,201,201,0
|
|
20231228,170200,119554819,201,201,201,201,0
|
|
20231228,170100,119554819,201,201,201,201,0
|
|
20231228,170000,119554819,201,201,201,201,1001
|
|
20231228,165900,119554819,201,201,201,201,0
|
|
20231228,165800,119554819,201,201,201,201,0
|
|
20231228,165700,119554819,201,201,201,201,0
|
|
20231228,165600,119554819,201,201,201,201,0
|
|
20231228,165500,119554819,201,201,201,201,0
|
|
20231228,165400,119554819,201,201,201,201,0
|
|
20231228,165300,119554819,201,201,201,201,0
|
|
20231228,165200,119554819,201,201,201,201,0
|
|
20231228,165100,119554819,201,201,201,201,0
|
|
20231228,165000,119554819,201,201,201,201,0
|
|
20231228,164900,119554819,201,201,201,201,0
|
|
20231228,164800,119554819,201,201,201,201,0
|
|
20231228,164700,119554819,201,201,201,201,0
|
|
20231228,164600,119554819,201,201,201,201,0
|
|
20231228,164500,119554819,201,201,201,201,0
|
|
20231228,164400,119554819,201,201,201,201,0
|
|
20231228,164300,119554819,201,201,201,201,0
|
|
20231228,164200,119554819,201,201,201,201,0
|
|
20231228,164100,119554819,201,201,201,201,0
|
|
20231228,164000,119554819,201,201,201,201,0
|
|
20231228,163900,119554819,201,201,201,201,0
|
|
20231228,163800,119554819,201,201,201,201,0
|
|
20231228,163700,119554819,201,201,201,201,0
|
|
20231228,163600,119554819,201,201,201,201,0
|
|
20231228,163500,119554819,201,201,201,201,0
|
|
20231228,163400,119554819,201,201,201,201,0
|
|
20231228,163300,119554819,201,201,201,201,0
|
|
20231228,163200,119554819,201,201,201,201,0
|
|
20231228,163100,119554819,201,201,201,201,0
|
|
20231228,163000,119554819,201,201,201,201,1001
|
|
20231228,162900,119554819,201,201,201,201,0
|
|
20231228,162800,119554819,201,201,201,201,0
|
|
20231228,162700,119554819,201,201,201,201,0
|
|
20231228,162600,119554819,201,201,201,201,0
|
|
20231228,162500,119554819,201,201,201,201,0
|
|
20231228,162400,119554819,201,201,201,201,0
|
|
20231228,162300,119554819,201,201,201,201,0
|
|
20231228,162200,119554819,201,201,201,201,0
|
|
20231228,162100,119554819,201,201,201,201,0
|
|
20231228,162000,119554819,201,201,201,201,0
|
|
20231228,161900,119554819,201,201,201,201,0
|
|
20231228,161800,119554819,201,201,201,201,0
|
|
20231228,161700,119554819,201,201,201,201,0
|
|
20231228,161600,119554819,201,201,201,201,0
|
|
20231228,161500,119554819,201,201,201,201,0
|
|
20231228,161400,119554819,201,201,201,201,0
|
|
20231228,161300,119554819,201,201,201,201,0
|
|
20231228,161200,119554819,201,201,201,201,0
|
|
20231228,161100,119554819,201,201,201,201,0
|
|
20231228,161000,119554819,201,201,201,201,0
|
|
20231228,160900,119554819,201,201,201,201,0
|
|
20231228,160800,119554819,201,201,201,201,0
|
|
20231228,160700,119554819,201,201,201,201,0
|
|
20231228,160600,119554819,201,201,201,201,0
|
|
20231228,160500,119554819,201,201,201,201,0
|
|
20231228,160400,119554819,201,201,201,201,0
|
|
20231228,160300,119554819,201,201,201,201,0
|
|
20231228,160200,119554819,201,201,201,201,0
|
|
20231228,160100,119554819,201,201,201,201,0
|
|
20231228,160000,119554819,201,201,201,201,1001
|
|
20231228,155900,119554819,201,201,201,201,0
|
|
20231228,155800,119554819,201,201,201,201,0
|
|
20231228,155700,119554819,201,201,201,201,0
|
|
20231228,155600,119554819,201,201,201,201,0
|
|
20231228,155500,119554819,201,201,201,201,0
|
|
20231228,155400,119554819,201,201,201,201,0
|
|
20231228,155300,119554819,201,201,201,201,0
|
|
20231228,155200,119554819,201,201,201,201,0
|
|
20231228,155100,119554819,201,201,201,201,0
|
|
20231228,155000,119554819,201,201,201,201,0
|
|
20231228,154900,119554819,201,201,201,201,0
|
|
20231228,154800,119554819,201,201,201,201,0
|
|
20231228,154700,119554819,201,201,201,201,0
|
|
20231228,154600,119554819,201,201,201,201,0
|
|
20231228,154500,119554819,201,201,201,201,0
|
|
20231228,154400,119554819,201,201,201,201,0
|
|
20231228,154300,119554819,201,201,201,201,0
|
|
20231228,154200,119554819,201,201,201,201,0
|
|
20231228,154100,119554819,201,201,201,201,0
|
|
20231228,154000,119554819,201,201,201,201,0
|
|
20231228,153900,119554819,201,201,201,201,0
|
|
20231228,153800,119554819,201,201,201,201,0
|
|
20231228,153700,119554819,201,201,201,201,0
|
|
20231228,153600,119554819,201,201,201,201,0
|
|
20231228,153500,119554819,201,201,201,201,0
|
|
20231228,153400,119554819,201,201,201,201,0
|
|
20231228,153300,119554819,201,201,201,201,0
|
|
20231228,153200,119554819,201,201,201,201,0
|
|
20231228,153100,119554819,201,201,201,201,0
|
|
20231228,153000,119554819,201,201,201,201,2002
|
|
20231228,152900,119353618,202,202,202,202,0
|
|
20231228,152800,119353618,202,202,202,202,0
|
|
20231228,152700,119353618,202,202,202,202,0
|
|
20231228,152600,119353618,202,202,202,202,0
|
|
20231228,152500,119353618,202,202,202,202,0
|
|
20231228,152400,119353618,202,202,202,202,0
|
|
20231228,152300,119353618,202,202,202,202,0
|
|
20231228,152200,119353618,202,202,202,202,0
|
|
20231228,152100,119353618,202,202,202,202,0
|
|
20231228,152000,119353618,202,202,202,202,0
|
|
20231228,151900,119353618,202,202,202,202,0
|
|
20231228,151800,119353618,202,202,202,202,1
|
|
20231228,151700,119353416,201,200,201,200,9196
|
|
20231228,151600,117505470,200,200,201,200,1353
|
|
20231228,151500,117234860,200,200,201,200,847
|
|
20231228,151400,117065459,200,200,200,200,783
|
|
20231228,151300,116908859,201,201,201,201,0
|
|
20231228,151200,116908859,201,201,201,201,2
|
|
20231228,151100,116908457,201,201,201,201,0
|
|
20231228,151000,116908457,201,201,201,201,148
|
|
20231228,150900,116878709,201,201,201,201,0
|
|
20231228,150800,116878709,201,201,201,201,0
|
|
20231228,150700,116878709,201,201,201,201,5
|
|
20231228,150600,116877704,201,201,201,201,307
|
|
20231228,150500,116815997,201,201,201,201,98
|
|
20231228,150400,116796299,201,201,201,201,61
|
|
20231228,150300,116784038,201,201,201,201,57
|
|
20231228,150200,116772581,201,201,201,201,94
|
|
20231228,150100,116753687,201,201,201,201,226
|
|
20231228,150000,116708261,201,201,201,201,1
|
|
20231228,145900,116708060,200,200,200,200,0
|
|
20231228,145800,116708060,200,200,200,200,0
|
|
20231228,145700,116708060,200,200,200,200,286
|
|
20231228,145600,116650860,201,201,201,201,0
|
|
20231228,145500,116650860,201,201,201,201,2209
|
|
20231228,145400,116206851,201,201,201,201,10251
|
|
20231228,145300,114146400,201,201,201,201,1
|
|
20231228,145200,114146199,200,200,200,200,20000
|
|
20231228,145100,110146199,201,201,201,201,507
|
|
20231228,145000,110044292,201,201,201,201,0
|
|
20231228,144900,110044292,201,201,201,201,189
|
|
20231228,144800,110006303,200,201,201,200,2991
|
|
20231228,144700,109407943,201,200,201,200,10
|
|
20231228,144600,109405941,200,200,200,200,0
|
|
20231228,144500,109405941,200,200,200,200,1
|
|
20231228,144400,109405741,201,201,201,201,0
|
|
20231228,144300,109405741,201,201,201,201,0
|
|
20231228,144200,109405741,201,201,201,201,2007
|
|
20231228,144100,109002334,202,202,202,202,0
|
|
20231228,144000,109002334,202,202,202,202,0
|
|
20231228,143900,109002334,202,202,202,202,0
|
|
20231228,143800,109002334,202,202,202,202,208
|
|
20231228,143700,108960318,201,201,201,201,15000
|
|
20231228,143600,105945318,202,202,202,202,0
|
|
20231228,143500,105945318,202,202,202,202,0
|
|
20231228,143400,105945318,202,202,202,202,104
|
|
20231228,143300,105924310,202,202,202,202,9
|
|
20231228,143200,105922492,202,202,202,202,1
|
|
20231228,143100,105922290,201,201,201,201,0
|
|
20231228,143000,105922290,201,201,201,201,100
|
|
20231228,142900,105902190,201,201,201,201,1
|
|
20231228,142800,105901989,201,201,201,201,0
|
|
20231228,142700,105901989,201,202,202,201,1448
|
|
20231228,142600,105610217,202,202,202,202,0
|
|
20231228,142500,105610217,202,201,202,201,889
|
|
20231228,142400,105431521,202,202,202,202,4431
|
|
20231228,142300,104536459,202,202,202,202,10
|
|
20231228,142200,104534439,202,202,202,202,0
|
|
20231228,142100,104534439,202,202,202,202,0
|
|
20231228,142000,104534439,202,202,202,202,1
|
|
20231228,141900,104534237,202,202,202,202,0
|
|
20231228,141800,104534237,202,202,202,202,0
|
|
20231228,141700,104534237,202,202,202,201,3
|
|
20231228,141600,104533632,201,201,201,201,48
|
|
20231228,141500,104523984,202,202,202,202,0
|
|
20231228,141400,104523984,202,202,202,202,0
|
|
20231228,141300,104523984,202,202,202,202,0
|
|
20231228,141200,104523984,202,202,202,202,0
|
|
20231228,141100,104523984,202,202,202,202,5000
|
|
20231228,141000,103513984,202,202,202,202,0
|
|
20231228,140900,103513984,202,202,202,202,1
|
|
20231228,140800,103513782,201,201,201,201,2817
|
|
20231228,140700,102947565,202,202,202,202,0
|
|
20231228,140600,102947565,202,202,202,202,0
|
|
20231228,140500,102947565,202,202,202,202,0
|
|
20231228,140400,102947565,202,202,202,202,100
|
|
20231228,140300,102927365,202,202,202,202,106
|
|
20231228,140200,102905953,202,202,202,202,0
|
|
20231228,140100,102905953,202,202,202,202,0
|
|
20231228,140000,102905953,202,202,202,202,10
|
|
20231228,135900,102903933,202,202,202,202,1
|
|
20231228,135800,102903731,200,200,200,200,1
|
|
20231228,135700,102903531,202,202,202,202,0
|
|
20231228,135600,102903531,202,202,202,202,27
|
|
20231228,135500,102898077,202,202,202,202,0
|
|
20231228,135400,102898077,202,202,202,202,0
|
|
20231228,135300,102898077,202,202,202,202,0
|
|
20231228,135200,102898077,202,202,202,202,0
|
|
20231228,135100,102898077,202,202,202,202,0
|
|
20231228,135000,102898077,202,201,202,201,7
|
|
20231228,134900,102896664,201,201,201,201,131
|
|
20231228,134800,102870333,201,201,201,201,2515
|
|
20231228,134700,102364818,201,201,201,201,25
|
|
20231228,134600,102359793,201,200,201,200,30
|
|
20231228,134500,102353767,200,200,200,200,19597
|
|
20231228,134400,98434367,200,200,200,200,4739
|
|
20231228,134300,97486567,201,201,201,201,0
|
|
20231228,134200,97486567,201,201,201,201,0
|
|
20231228,134100,97486567,201,201,201,201,41
|
|
20231228,134000,97478326,201,201,201,201,0
|
|
20231228,133900,97478326,201,201,201,201,55
|
|
20231228,133800,97467271,202,202,202,202,1
|
|
20231228,133700,97467069,202,201,202,201,205
|
|
20231228,133600,97425664,202,202,202,202,0
|
|
20231228,133500,97425664,202,202,202,202,0
|
|
20231228,133400,97425664,202,202,202,202,0
|
|
20231228,133300,97425664,202,202,202,202,0
|
|
20231228,133200,97425664,202,202,202,202,0
|
|
20231228,133100,97425664,202,202,202,202,0
|
|
20231228,133000,97425664,202,202,202,202,498
|
|
20231228,132900,97325068,200,201,201,200,6306
|
|
20231228,132800,96058463,201,201,201,201,2338
|
|
20231228,132700,95588525,201,201,201,201,1
|
|
20231228,132600,95588324,201,201,201,201,0
|
|
20231228,132500,95588324,201,201,201,201,0
|
|
20231228,132400,95588324,201,201,201,201,0
|
|
20231228,132300,95588324,201,201,201,201,0
|
|
20231228,132200,95588324,201,201,201,201,0
|
|
20231228,132100,95588324,201,201,201,201,0
|
|
20231228,132000,95588324,201,201,201,201,0
|
|
20231228,131900,95588324,201,201,201,201,301
|
|
20231228,131800,95527823,201,201,201,201,0
|
|
20231228,131700,95527823,201,201,201,201,0
|
|
20231228,131600,95527823,201,201,201,201,497
|
|
20231228,131500,95427926,201,201,201,201,0
|
|
20231228,131400,95427926,201,201,201,201,13
|
|
20231228,131300,95425313,201,201,201,201,0
|
|
20231228,131200,95425313,201,201,201,201,0
|
|
20231228,131100,95425313,201,201,201,201,0
|
|
20231228,131000,95425313,201,201,201,201,0
|
|
20231228,130900,95425313,201,201,201,201,0
|
|
20231228,130800,95425313,201,201,201,201,0
|
|
20231228,130700,95425313,201,201,201,201,1
|
|
20231228,130600,95425112,201,201,201,201,500
|
|
20231228,130500,95324612,201,201,201,201,0
|
|
20231228,130400,95324612,201,201,201,201,25
|
|
20231228,130300,95319587,201,201,201,201,0
|
|
20231228,130200,95319587,201,201,201,201,1
|
|
20231228,130100,95319386,201,201,201,201,0
|
|
20231228,130000,95319386,201,201,201,201,0
|
|
20231228,125900,95319386,201,201,201,201,2
|
|
20231228,125800,95318984,201,201,201,201,400
|
|
20231228,125700,95238584,201,201,201,201,68
|
|
20231228,125600,95224916,201,201,201,201,30
|
|
20231228,125500,95218886,201,201,201,201,2
|
|
20231228,125400,95218484,201,201,201,201,125
|
|
20231228,125300,95193359,201,201,201,201,0
|
|
20231228,125200,95193359,201,201,201,201,0
|
|
20231228,125100,95193359,201,201,201,201,0
|
|
20231228,125000,95193359,201,201,201,201,0
|
|
20231228,124900,95193359,201,201,201,201,0
|
|
20231228,124800,95193359,201,201,201,201,0
|
|
20231228,124700,95193359,201,201,201,201,0
|
|
20231228,124600,95193359,201,201,201,201,0
|
|
20231228,124500,95193359,201,201,201,201,0
|
|
20231228,124400,95193359,201,201,201,201,415
|
|
20231228,124300,95109944,201,201,201,201,600
|
|
20231228,124200,94989344,199,199,199,199,0
|
|
20231228,124100,94989344,199,199,199,199,0
|
|
20231228,124000,94989344,199,199,199,199,0
|
|
20231228,123900,94989344,199,199,199,199,0
|
|
20231228,123800,94989344,199,200,200,199,492
|
|
20231228,123700,94891422,201,201,201,201,1
|
|
20231228,123600,94891221,201,201,201,201,1
|
|
20231228,123500,94891020,199,201,201,199,13291
|
|
20231228,123400,92241010,199,199,199,199,0
|
|
20231228,123300,92241010,199,199,199,199,0
|
|
20231228,123200,92241010,199,200,200,199,10000
|
|
20231228,123100,90250947,199,199,199,199,0
|
|
20231228,123000,90250947,199,200,200,199,10000
|
|
20231228,122900,88252364,201,201,201,201,28
|
|
20231228,122800,88246736,200,202,202,200,9505
|
|
20231228,122700,86340224,202,202,202,202,0
|
|
20231228,122600,86340224,202,202,202,202,0
|
|
20231228,122500,86340224,202,202,202,202,99
|
|
20231228,122400,86320226,201,201,201,201,5
|
|
20231228,122300,86319221,201,201,201,201,6
|
|
20231228,122200,86318015,202,202,202,202,50
|
|
20231228,122100,86307915,202,202,202,202,50
|
|
20231228,122000,86297815,202,201,202,201,279
|
|
20231228,121900,86241526,202,202,202,202,0
|
|
20231228,121800,86241526,202,201,202,201,5000
|
|
20231228,121700,85234524,200,200,200,200,30
|
|
20231228,121600,85228524,201,201,201,201,1426
|
|
20231228,121500,84941898,200,200,200,200,0
|
|
20231228,121400,84941898,200,200,200,200,0
|
|
20231228,121300,84941898,200,200,200,200,0
|
|
20231228,121200,84941898,200,201,201,200,10500
|
|
20231228,121100,82840168,202,202,202,202,0
|
|
20231228,121000,82840168,202,202,202,202,0
|
|
20231228,120900,82840168,202,202,202,202,1
|
|
20231228,120800,82839966,202,202,202,202,0
|
|
20231228,120700,82839966,202,202,202,202,286
|
|
20231228,120600,82782194,202,202,202,202,0
|
|
20231228,120500,82782194,202,202,202,202,1
|
|
20231228,120400,82781992,201,201,201,201,0
|
|
20231228,120300,82781992,201,201,201,201,0
|
|
20231228,120200,82781992,201,201,201,201,0
|
|
20231228,120100,82781992,201,201,201,201,0
|
|
20231228,120000,82781992,201,201,201,201,0
|
|
20231228,115900,82781992,201,201,201,201,60
|
|
20231228,115800,82769932,201,201,201,201,5000
|
|
20231228,115700,81764932,201,201,201,201,5130
|
|
20231228,115600,80733802,201,201,201,201,0
|
|
20231228,115500,80733802,201,201,201,201,0
|
|
20231228,115400,80733802,201,201,201,201,0
|
|
20231228,115300,80733802,201,201,201,201,3
|
|
20231228,115200,80733199,200,201,201,200,1004
|
|
20231228,115100,80531399,201,201,201,201,0
|
|
20231228,115000,80531399,201,201,201,201,0
|
|
20231228,114900,80531399,201,201,201,201,0
|
|
20231228,114800,80531399,201,201,201,201,0
|
|
20231228,114700,80531399,201,201,201,201,0
|
|
20231228,114600,80531399,201,201,201,201,50
|
|
20231228,114500,80521349,201,201,201,201,0
|
|
20231228,114400,80521349,201,201,201,201,0
|
|
20231228,114300,80521349,201,201,201,201,3
|
|
20231228,114200,80520746,201,201,201,201,0
|
|
20231228,114100,80520746,201,201,201,201,1
|
|
20231228,114000,80520545,200,200,200,200,0
|
|
20231228,113900,80520545,200,200,200,200,0
|
|
20231228,113800,80520545,200,200,200,200,1247
|
|
20231228,113700,80271145,201,201,201,201,0
|
|
20231228,113600,80271145,201,201,201,201,0
|
|
20231228,113500,80271145,201,201,201,201,1
|
|
20231228,113400,80270944,200,200,200,200,450
|
|
20231228,113300,80180944,201,201,201,201,3000
|
|
20231228,113200,79577944,201,201,201,201,0
|
|
20231228,113100,79577944,201,201,201,201,1
|
|
20231228,113000,79577743,201,201,201,201,4
|
|
20231228,112900,79576939,200,200,200,200,17
|
|
20231228,112800,79573539,200,200,200,200,0
|
|
20231228,112700,79573539,200,200,200,200,30000
|
|
20231228,112600,73573539,201,201,201,201,0
|
|
20231228,112500,73573539,201,201,201,201,0
|
|
20231228,112400,73573539,201,201,201,201,0
|
|
20231228,112300,73573539,201,201,201,201,2
|
|
20231228,112200,73573137,200,201,201,200,5117
|
|
20231228,112100,72549620,201,201,201,201,13
|
|
20231228,112000,72547007,201,201,201,201,8
|
|
20231228,111900,72545399,200,201,201,200,42630
|
|
20231228,111800,64019395,201,201,201,201,30
|
|
20231228,111700,64013365,201,201,201,201,3
|
|
20231228,111600,64012762,201,201,201,201,17
|
|
20231228,111500,64009345,202,202,202,202,0
|
|
20231228,111400,64009345,202,202,202,202,0
|
|
20231228,111300,64009345,202,202,202,202,0
|
|
20231228,111200,64009345,202,202,202,202,0
|
|
20231228,111100,64009345,202,202,202,202,0
|
|
20231228,111000,64009345,202,202,202,202,0
|
|
20231228,110900,64009345,202,202,202,202,14
|
|
20231228,110800,64006517,202,202,202,202,0
|
|
20231228,110700,64006517,202,202,202,202,0
|
|
20231228,110600,64006517,202,202,202,202,1210
|
|
20231228,110500,63762097,201,201,201,201,0
|
|
20231228,110400,63762097,201,201,201,201,6300
|
|
20231228,110300,62495797,203,203,203,203,0
|
|
20231228,110200,62495797,203,203,203,203,0
|
|
20231228,110100,62495797,203,203,203,203,2
|
|
20231228,110000,62495391,203,203,203,203,4
|
|
20231228,105900,62494579,203,203,203,203,550
|
|
20231228,105800,62382929,203,203,203,203,0
|
|
20231228,105700,62382929,203,202,203,202,50
|
|
20231228,105600,62372825,202,202,202,202,100
|
|
20231228,105500,62352625,202,202,202,202,117
|
|
20231228,105400,62328991,200,202,202,200,312
|
|
20231228,105300,62266589,201,201,201,201,371
|
|
20231228,105200,62192018,201,201,201,201,5
|
|
20231228,105100,62191013,201,202,202,201,5247
|
|
20231228,105000,61136341,203,203,203,203,0
|
|
20231228,104900,61136341,203,203,203,203,0
|
|
20231228,104800,61136341,203,203,203,203,277
|
|
20231228,104700,61080110,203,203,203,203,22
|
|
20231228,104600,61075644,203,203,203,203,0
|
|
20231228,104500,61075644,203,203,203,203,0
|
|
20231228,104400,61075644,203,203,203,203,1
|
|
20231228,104300,61075441,204,204,204,204,0
|
|
20231228,104200,61075441,204,204,204,204,0
|
|
20231228,104100,61075441,204,204,204,204,0
|
|
20231228,104000,61075441,204,202,204,200,14708
|
|
20231228,103900,58118008,202,202,202,202,0
|
|
20231228,103800,58118008,202,202,202,202,0
|
|
20231228,103700,58118008,202,202,202,202,63
|
|
20231228,103600,58105282,203,203,203,203,0
|
|
20231228,103500,58105282,203,203,203,203,0
|
|
20231228,103400,58105282,203,202,203,202,13
|
|
20231228,103300,58102653,203,204,204,203,305
|
|
20231228,103200,58040488,203,203,203,203,50
|
|
20231228,103100,58030338,204,204,204,204,0
|
|
20231228,103000,58030338,204,203,204,203,279
|
|
20231228,102900,57973444,204,204,204,204,0
|
|
20231228,102800,57973444,204,202,204,202,13288
|
|
20231228,102700,55278820,201,201,201,201,0
|
|
20231228,102600,55278820,201,201,201,201,0
|
|
20231228,102500,55278820,201,201,201,201,0
|
|
20231228,102400,55278820,201,201,201,201,2456
|
|
20231228,102300,54785164,202,202,202,202,8
|
|
20231228,102200,54783548,202,202,202,202,0
|
|
20231228,102100,54783548,202,202,202,202,1325
|
|
20231228,102000,54515898,202,202,202,202,0
|
|
20231228,101900,54515898,202,202,202,202,1
|
|
20231228,101800,54515696,201,201,201,201,7
|
|
20231228,101700,54514289,202,202,202,202,1000
|
|
20231228,101600,54312289,202,202,202,202,1
|
|
20231228,101500,54312087,201,201,201,201,1002
|
|
20231228,101400,54110685,201,201,201,201,0
|
|
20231228,101300,54110685,201,201,201,201,0
|
|
20231228,101200,54110685,201,201,201,201,0
|
|
20231228,101100,54110685,201,201,201,201,96
|
|
20231228,101000,54091389,201,201,201,201,0
|
|
20231228,100900,54091389,201,201,201,201,0
|
|
20231228,100800,54091389,201,201,201,201,305
|
|
20231228,100700,54030084,201,201,201,201,0
|
|
20231228,100600,54030084,201,201,201,201,0
|
|
20231228,100500,54030084,201,201,201,201,0
|
|
20231228,100400,54030084,201,201,201,201,2600
|
|
20231228,100300,53507484,201,201,202,201,22058
|
|
20231228,100200,49073825,202,202,202,202,1000
|
|
20231228,100100,48871825,203,203,203,203,1
|
|
20231228,100000,48871622,203,203,203,203,26
|
|
20231228,095900,48866344,203,203,203,203,0
|
|
20231228,095800,48866344,203,203,203,203,20
|
|
20231228,095700,48862284,203,203,203,203,1
|
|
20231228,095600,48862081,203,203,203,203,0
|
|
20231228,095500,48862081,203,203,203,203,5
|
|
20231228,095400,48861066,203,203,203,203,100
|
|
20231228,095300,48840766,203,202,203,201,3388
|
|
20231228,095200,48154527,202,202,202,202,2461
|
|
20231228,095100,47657405,202,201,202,201,52
|
|
20231228,095000,47646906,202,202,202,202,4
|
|
20231228,094900,47646098,202,202,202,202,1
|
|
20231228,094800,47645896,201,202,202,201,5306
|
|
20231228,094700,46579384,202,202,202,202,104
|
|
20231228,094600,46558376,202,202,202,202,90
|
|
20231228,094500,46540196,202,202,202,202,2138
|
|
20231228,094400,46108320,201,201,201,201,0
|
|
20231228,094300,46108320,201,202,202,201,10318
|
|
20231228,094200,44034388,202,203,203,202,10
|
|
20231228,094100,44032363,203,202,203,202,1395
|
|
20231228,094000,43750572,202,202,202,201,2009
|
|
20231228,093900,43346497,202,202,202,202,1839
|
|
20231228,093800,42975019,201,202,202,201,176
|
|
20231228,093700,42939484,202,202,202,202,191
|
|
20231228,093600,42900902,202,200,202,200,99
|
|
20231228,093500,42881084,202,201,202,201,5429
|
|
20231228,093400,41788802,201,201,202,201,9251
|
|
20231228,093300,39929342,202,201,202,201,52
|
|
20231228,093200,39918889,202,202,202,202,2
|
|
20231228,093100,39918485,202,201,202,201,384
|
|
20231228,093000,39841281,201,202,202,201,2359
|
|
20231228,092900,39367065,202,202,202,202,1
|
|
20231228,092800,39366863,201,202,202,201,94
|
|
20231228,092700,39347876,202,202,202,202,340
|
|
20231228,092600,39279196,201,201,201,201,5
|
|
20231228,092500,39278191,201,201,201,201,555
|
|
20231228,092400,39166636,200,200,200,200,0
|
|
20231228,092300,39166636,200,200,201,200,3947
|
|
20231228,092200,38377229,200,201,201,200,17
|
|
20231228,092100,38373827,201,200,201,200,10074
|
|
20231228,092000,36359025,202,201,202,200,2447
|
|
20231228,091900,35867563,200,202,202,200,21042
|
|
20231228,091800,31656677,202,202,202,202,0
|
|
20231228,091700,31656677,202,202,202,202,0
|
|
20231228,091600,31656677,202,202,202,202,365
|
|
20231228,091500,31582947,202,201,202,201,486
|
|
20231228,091400,31484781,202,202,202,200,391
|
|
20231228,091300,31406269,200,200,200,200,31
|
|
20231228,091200,31400069,202,201,202,201,10163
|
|
20231228,091100,29357305,202,202,202,202,1
|
|
20231228,091000,29357103,200,203,203,200,40002
|
|
20231228,090900,21299817,203,203,203,203,30
|
|
20231228,090800,21293727,203,203,203,203,6
|
|
20231228,090700,21292509,202,202,203,201,2717
|
|
20231228,090600,20746052,203,203,203,203,0
|
|
20231228,090500,20746052,203,203,203,201,177
|
|
20231228,090400,20710471,201,202,202,200,33860
|
|
20231228,090300,13909955,204,205,205,200,35618
|
|
20231228,090200,6736713,205,205,205,205,6
|
|
20231228,090100,6735483,205,205,206,204,22520
|
|
20231228,090000,2118963,205,207,207,205,10313
|