578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,183500,53980794,596,596,596,596,959
|
|
20231220,183400,53980794,596,596,596,596,0
|
|
20231220,183300,53980794,596,596,596,596,0
|
|
20231220,183200,53980794,596,596,596,596,0
|
|
20231220,183100,53980794,596,596,596,596,0
|
|
20231220,183000,53980794,596,596,596,596,0
|
|
20231220,182900,53980794,596,596,596,596,0
|
|
20231220,182800,53980794,596,596,596,596,0
|
|
20231220,182700,53980794,596,596,596,596,0
|
|
20231220,182600,53980794,596,596,596,596,0
|
|
20231220,182500,53980794,596,596,596,596,0
|
|
20231220,182400,53980794,596,596,596,596,0
|
|
20231220,182300,53980794,596,596,596,596,0
|
|
20231220,182200,53980794,596,596,596,596,0
|
|
20231220,182100,53980794,596,596,596,596,0
|
|
20231220,182000,53980794,596,596,596,596,0
|
|
20231220,181900,53980794,596,596,596,596,0
|
|
20231220,181800,53980794,596,596,596,596,0
|
|
20231220,181700,53980794,596,596,596,596,0
|
|
20231220,181600,53980794,596,596,596,596,0
|
|
20231220,181500,53980794,596,596,596,596,0
|
|
20231220,181400,53980794,596,596,596,596,0
|
|
20231220,181300,53980794,596,596,596,596,0
|
|
20231220,181200,53980794,596,596,596,596,0
|
|
20231220,181100,53980794,596,596,596,596,0
|
|
20231220,181000,53980794,596,596,596,596,0
|
|
20231220,180900,53980794,596,596,596,596,0
|
|
20231220,180800,53980794,596,596,596,596,0
|
|
20231220,180700,53980794,596,596,596,596,0
|
|
20231220,180600,53980794,596,596,596,596,0
|
|
20231220,180500,53980794,596,596,596,596,959
|
|
20231220,180400,53980794,596,596,596,596,0
|
|
20231220,180300,53980794,596,596,596,596,0
|
|
20231220,180200,53980794,596,596,596,596,0
|
|
20231220,180100,53980794,596,596,596,596,0
|
|
20231220,180000,53980794,596,596,596,596,0
|
|
20231220,175900,53980794,596,596,596,596,0
|
|
20231220,175800,53980794,596,596,596,596,0
|
|
20231220,175700,53980794,596,596,596,596,0
|
|
20231220,175600,53980794,596,596,596,596,0
|
|
20231220,175500,53980794,596,596,596,596,0
|
|
20231220,175400,53980794,596,596,596,596,0
|
|
20231220,175300,53980794,596,596,596,596,0
|
|
20231220,175200,53980794,596,596,596,596,0
|
|
20231220,175100,53980794,596,596,596,596,0
|
|
20231220,175000,53980794,596,596,596,596,0
|
|
20231220,174900,53980794,596,596,596,596,0
|
|
20231220,174800,53980794,596,596,596,596,0
|
|
20231220,174700,53980794,596,596,596,596,0
|
|
20231220,174600,53980794,596,596,596,596,0
|
|
20231220,174500,53980794,596,596,596,596,0
|
|
20231220,174400,53980794,596,596,596,596,0
|
|
20231220,174300,53980794,596,596,596,596,0
|
|
20231220,174200,53980794,596,596,596,596,0
|
|
20231220,174100,53980794,596,596,596,596,0
|
|
20231220,174000,53980794,596,596,596,596,0
|
|
20231220,173900,53980794,596,596,596,596,0
|
|
20231220,173800,53980794,596,596,596,596,0
|
|
20231220,173700,53980794,596,596,596,596,0
|
|
20231220,173600,53980794,596,596,596,596,0
|
|
20231220,173500,53980794,596,596,596,596,959
|
|
20231220,173400,53980794,596,596,596,596,0
|
|
20231220,173300,53980794,596,596,596,596,0
|
|
20231220,173200,53980794,596,596,596,596,0
|
|
20231220,173100,53980794,596,596,596,596,0
|
|
20231220,173000,53980794,596,596,596,596,0
|
|
20231220,172900,53980794,596,596,596,596,0
|
|
20231220,172800,53980794,596,596,596,596,0
|
|
20231220,172700,53980794,596,596,596,596,0
|
|
20231220,172600,53980794,596,596,596,596,0
|
|
20231220,172500,53980794,596,596,596,596,0
|
|
20231220,172400,53980794,596,596,596,596,0
|
|
20231220,172300,53980794,596,596,596,596,0
|
|
20231220,172200,53980794,596,596,596,596,0
|
|
20231220,172100,53980794,596,596,596,596,0
|
|
20231220,172000,53980794,596,596,596,596,0
|
|
20231220,171900,53980794,596,596,596,596,0
|
|
20231220,171800,53980794,596,596,596,596,0
|
|
20231220,171700,53980794,596,596,596,596,0
|
|
20231220,171600,53980794,596,596,596,596,0
|
|
20231220,171500,53980794,596,596,596,596,0
|
|
20231220,171400,53980794,596,596,596,596,0
|
|
20231220,171300,53980794,596,596,596,596,0
|
|
20231220,171200,53980794,596,596,596,596,0
|
|
20231220,171100,53980794,596,596,596,596,0
|
|
20231220,171000,53980794,596,596,596,596,0
|
|
20231220,170900,53980794,596,596,596,596,0
|
|
20231220,170800,53980794,596,596,596,596,0
|
|
20231220,170700,53980794,596,596,596,596,0
|
|
20231220,170600,53980794,596,596,596,596,0
|
|
20231220,170500,53980794,596,596,596,596,959
|
|
20231220,170400,53980794,596,596,596,596,0
|
|
20231220,170300,53980794,596,596,596,596,0
|
|
20231220,170200,53980794,596,596,596,596,0
|
|
20231220,170100,53980794,596,596,596,596,0
|
|
20231220,170000,53980794,596,596,596,596,0
|
|
20231220,165900,53980794,596,596,596,596,0
|
|
20231220,165800,53980794,596,596,596,596,0
|
|
20231220,165700,53980794,596,596,596,596,0
|
|
20231220,165600,53980794,596,596,596,596,0
|
|
20231220,165500,53980794,596,596,596,596,0
|
|
20231220,165400,53980794,596,596,596,596,0
|
|
20231220,165300,53980794,596,596,596,596,0
|
|
20231220,165200,53980794,596,596,596,596,0
|
|
20231220,165100,53980794,596,596,596,596,0
|
|
20231220,165000,53980794,596,596,596,596,0
|
|
20231220,164900,53980794,596,596,596,596,0
|
|
20231220,164800,53980794,596,596,596,596,0
|
|
20231220,164700,53980794,596,596,596,596,0
|
|
20231220,164600,53980794,596,596,596,596,0
|
|
20231220,164500,53980794,596,596,596,596,0
|
|
20231220,164400,53980794,596,596,596,596,0
|
|
20231220,164300,53980794,596,596,596,596,0
|
|
20231220,164200,53980794,596,596,596,596,0
|
|
20231220,164100,53980794,596,596,596,596,0
|
|
20231220,164000,53980794,596,596,596,596,0
|
|
20231220,163900,53980794,596,596,596,596,0
|
|
20231220,163800,53980794,596,596,596,596,0
|
|
20231220,163700,53980794,596,596,596,596,0
|
|
20231220,163600,53980794,596,596,596,596,0
|
|
20231220,163500,53980794,596,596,596,596,959
|
|
20231220,163400,53980794,596,596,596,596,0
|
|
20231220,163300,53980794,596,596,596,596,0
|
|
20231220,163200,53980794,596,596,596,596,0
|
|
20231220,163100,53980794,596,596,596,596,0
|
|
20231220,163000,53980794,596,596,596,596,0
|
|
20231220,162900,53980794,596,596,596,596,0
|
|
20231220,162800,53980794,596,596,596,596,0
|
|
20231220,162700,53980794,596,596,596,596,0
|
|
20231220,162600,53980794,596,596,596,596,0
|
|
20231220,162500,53980794,596,596,596,596,0
|
|
20231220,162400,53980794,596,596,596,596,0
|
|
20231220,162300,53980794,596,596,596,596,0
|
|
20231220,162200,53980794,596,596,596,596,0
|
|
20231220,162100,53980794,596,596,596,596,0
|
|
20231220,162000,53980794,596,596,596,596,0
|
|
20231220,161900,53980794,596,596,596,596,0
|
|
20231220,161800,53980794,596,596,596,596,0
|
|
20231220,161700,53980794,596,596,596,596,0
|
|
20231220,161600,53980794,596,596,596,596,0
|
|
20231220,161500,53980794,596,596,596,596,0
|
|
20231220,161400,53980794,596,596,596,596,0
|
|
20231220,161300,53980794,596,596,596,596,0
|
|
20231220,161200,53980794,596,596,596,596,0
|
|
20231220,161100,53980794,596,596,596,596,0
|
|
20231220,161000,53980794,596,596,596,596,0
|
|
20231220,160900,53980794,596,596,596,596,0
|
|
20231220,160800,53980794,596,596,596,596,0
|
|
20231220,160700,53980794,596,596,596,596,0
|
|
20231220,160600,53980794,596,596,596,596,0
|
|
20231220,160500,53980794,596,596,596,596,959
|
|
20231220,160400,53980794,596,596,596,596,0
|
|
20231220,160300,53980794,596,596,596,596,0
|
|
20231220,160200,53980794,596,596,596,596,0
|
|
20231220,160100,53980794,596,596,596,596,0
|
|
20231220,160000,53980794,596,596,596,596,0
|
|
20231220,155900,53980794,596,596,596,596,0
|
|
20231220,155800,53980794,596,596,596,596,0
|
|
20231220,155700,53980794,596,596,596,596,0
|
|
20231220,155600,53980794,596,596,596,596,0
|
|
20231220,155500,53980794,596,596,596,596,0
|
|
20231220,155400,53980794,596,596,596,596,0
|
|
20231220,155300,53980794,596,596,596,596,0
|
|
20231220,155200,53980794,596,596,596,596,0
|
|
20231220,155100,53980794,596,596,596,596,0
|
|
20231220,155000,53980794,596,596,596,596,0
|
|
20231220,154900,53980794,596,596,596,596,0
|
|
20231220,154800,53980794,596,596,596,596,0
|
|
20231220,154700,53980794,596,596,596,596,0
|
|
20231220,154600,53980794,596,596,596,596,0
|
|
20231220,154500,53980794,596,596,596,596,0
|
|
20231220,154400,53980794,596,596,596,596,0
|
|
20231220,154300,53980794,596,596,596,596,0
|
|
20231220,154200,53980794,596,596,596,596,0
|
|
20231220,154100,53980794,596,596,596,596,0
|
|
20231220,154000,53980794,596,596,596,596,0
|
|
20231220,153900,53980794,596,596,596,596,0
|
|
20231220,153800,53980794,596,596,596,596,0
|
|
20231220,153700,53980794,596,596,596,596,0
|
|
20231220,153600,53980794,596,596,596,596,0
|
|
20231220,153500,53980794,596,596,596,596,959
|
|
20231220,153400,53980794,596,596,596,596,0
|
|
20231220,153300,53980794,596,596,596,596,0
|
|
20231220,153200,53980794,596,596,596,596,0
|
|
20231220,153100,53980794,596,596,596,596,0
|
|
20231220,153000,53980794,596,596,596,596,959
|
|
20231220,152900,53409230,598,598,598,598,0
|
|
20231220,152800,53409230,598,598,598,598,0
|
|
20231220,152700,53409230,598,598,598,598,0
|
|
20231220,152600,53409230,598,598,598,598,0
|
|
20231220,152500,53409230,598,598,598,598,0
|
|
20231220,152400,53409230,598,598,598,598,0
|
|
20231220,152300,53409230,598,598,598,598,0
|
|
20231220,152200,53409230,598,598,598,598,0
|
|
20231220,152100,53409230,598,598,598,598,0
|
|
20231220,152000,53409230,598,598,598,598,0
|
|
20231220,151900,53409230,598,598,598,598,0
|
|
20231220,151800,53409230,598,598,598,598,1
|
|
20231220,151700,53408632,598,598,598,598,2
|
|
20231220,151600,53407436,598,598,598,598,1
|
|
20231220,151500,53406838,598,598,598,598,1
|
|
20231220,151400,53406240,598,598,598,598,2
|
|
20231220,151300,53405044,598,598,598,598,1
|
|
20231220,151200,53404446,598,598,598,598,0
|
|
20231220,151100,53404446,598,598,598,598,2
|
|
20231220,151000,53403250,598,598,598,598,16
|
|
20231220,150900,53393682,598,598,598,598,1
|
|
20231220,150800,53393084,598,598,598,598,2
|
|
20231220,150700,53391888,598,598,598,598,2
|
|
20231220,150600,53390692,598,598,598,598,5
|
|
20231220,150500,53387702,598,598,598,598,2
|
|
20231220,150400,53386506,598,597,598,597,1401
|
|
20231220,150300,52550108,598,598,598,598,4
|
|
20231220,150200,52547716,598,598,598,598,60
|
|
20231220,150100,52511836,598,598,598,598,400
|
|
20231220,150000,52272636,598,598,598,598,2
|
|
20231220,145900,52271440,597,597,597,597,0
|
|
20231220,145800,52271440,597,597,597,597,0
|
|
20231220,145700,52271440,597,597,597,597,0
|
|
20231220,145600,52271440,597,598,598,597,8854
|
|
20231220,145500,46985601,598,598,598,598,1
|
|
20231220,145400,46985003,598,598,598,598,2
|
|
20231220,145300,46983807,598,598,598,598,1
|
|
20231220,145200,46983209,598,598,598,598,1
|
|
20231220,145100,46982611,598,598,598,598,3
|
|
20231220,145000,46980817,598,598,598,598,5
|
|
20231220,144900,46977827,598,598,598,598,1
|
|
20231220,144800,46977229,598,598,598,598,2
|
|
20231220,144700,46976033,598,598,598,598,1
|
|
20231220,144600,46975435,598,598,598,598,1
|
|
20231220,144500,46974837,598,599,599,598,3
|
|
20231220,144400,46973041,599,598,599,598,2207
|
|
20231220,144300,45652049,598,598,598,598,4
|
|
20231220,144200,45649657,598,598,598,598,2
|
|
20231220,144100,45648461,598,597,598,597,2
|
|
20231220,144000,45647266,597,597,597,597,1
|
|
20231220,143900,45646669,594,594,594,594,0
|
|
20231220,143800,45646669,594,594,594,594,0
|
|
20231220,143700,45646669,594,594,594,594,0
|
|
20231220,143600,45646669,594,594,594,594,120
|
|
20231220,143500,45575389,594,595,595,594,1308
|
|
20231220,143400,44797668,595,595,595,595,0
|
|
20231220,143300,44797668,595,595,595,595,56
|
|
20231220,143200,44764348,596,598,598,596,101
|
|
20231220,143100,44704150,598,597,598,597,50
|
|
20231220,143000,44674293,596,597,597,596,2
|
|
20231220,142900,44673100,597,597,597,597,3
|
|
20231220,142800,44671309,597,597,597,597,0
|
|
20231220,142700,44671309,597,597,597,597,2
|
|
20231220,142600,44670115,597,597,597,597,2
|
|
20231220,142500,44668921,597,597,597,597,17
|
|
20231220,142400,44658772,596,596,596,596,0
|
|
20231220,142300,44658772,596,596,596,596,6
|
|
20231220,142200,44655196,597,597,597,597,5
|
|
20231220,142100,44652211,597,597,597,597,1
|
|
20231220,142000,44651614,597,597,597,597,2
|
|
20231220,141900,44650420,597,597,597,597,2
|
|
20231220,141800,44649226,597,597,597,597,1
|
|
20231220,141700,44648629,597,597,597,597,0
|
|
20231220,141600,44648629,597,597,597,597,2
|
|
20231220,141500,44647435,597,597,597,597,2
|
|
20231220,141400,44646241,597,597,597,597,4
|
|
20231220,141300,44643853,597,597,597,597,1
|
|
20231220,141200,44643256,597,597,597,597,1
|
|
20231220,141100,44642659,596,597,597,596,5
|
|
20231220,141000,44639678,598,598,598,598,1
|
|
20231220,140900,44639080,597,597,597,597,1
|
|
20231220,140800,44638483,596,596,596,596,0
|
|
20231220,140700,44638483,596,596,596,596,0
|
|
20231220,140600,44638483,596,596,596,596,0
|
|
20231220,140500,44638483,596,596,596,594,1002
|
|
20231220,140400,44043269,596,596,596,596,1
|
|
20231220,140300,44042673,598,598,598,598,1
|
|
20231220,140200,44042075,598,598,598,598,2
|
|
20231220,140100,44040879,598,598,598,598,2
|
|
20231220,140000,44039683,599,599,599,599,2
|
|
20231220,135900,44038485,599,599,599,599,2
|
|
20231220,135800,44037287,599,599,599,599,8
|
|
20231220,135700,44032495,599,599,599,599,11
|
|
20231220,135600,44025906,599,598,599,598,3
|
|
20231220,135500,44024111,598,598,598,598,0
|
|
20231220,135400,44024111,598,598,598,598,2
|
|
20231220,135300,44022915,598,598,598,598,5
|
|
20231220,135200,44019925,598,598,598,598,0
|
|
20231220,135100,44019925,598,598,598,598,0
|
|
20231220,135000,44019925,598,598,598,598,8523
|
|
20231220,134900,38923171,598,598,598,598,11481
|
|
20231220,134800,32057533,598,598,598,598,2
|
|
20231220,134700,32056337,598,598,598,598,1
|
|
20231220,134600,32055739,598,598,598,598,11
|
|
20231220,134500,32049161,596,598,598,596,2
|
|
20231220,134400,32047967,598,596,598,596,10
|
|
20231220,134300,32041990,598,597,598,597,71
|
|
20231220,134200,31999594,598,598,598,596,32
|
|
20231220,134100,31980477,597,597,597,597,1
|
|
20231220,134000,31979880,597,595,597,595,2002
|
|
20231220,133900,30788687,598,598,598,598,1
|
|
20231220,133800,30788089,598,598,598,598,3
|
|
20231220,133700,30786295,598,598,598,598,2
|
|
20231220,133600,30785099,598,598,598,598,1
|
|
20231220,133500,30784501,598,597,598,597,2
|
|
20231220,133400,30783306,598,597,598,597,6
|
|
20231220,133300,30779720,597,597,597,597,2000
|
|
20231220,133200,29585720,599,599,599,599,4
|
|
20231220,133100,29583324,599,599,599,599,34
|
|
20231220,133000,29562958,599,598,599,598,186
|
|
20231220,132900,29451713,598,597,598,597,134
|
|
20231220,132800,29371709,597,597,597,597,1
|
|
20231220,132700,29371112,598,597,598,597,4
|
|
20231220,132600,29368721,598,598,598,598,2
|
|
20231220,132500,29367525,598,598,598,598,1
|
|
20231220,132400,29366927,598,598,598,595,106
|
|
20231220,132300,29303648,598,597,598,597,835
|
|
20231220,132200,28805141,597,597,597,597,0
|
|
20231220,132100,28805141,597,597,597,597,1
|
|
20231220,132000,28804544,597,597,597,597,4
|
|
20231220,131900,28802156,597,597,597,597,1
|
|
20231220,131800,28801559,597,597,597,597,38
|
|
20231220,131700,28778873,597,597,597,597,52
|
|
20231220,131600,28747829,597,597,597,597,2
|
|
20231220,131500,28746635,597,597,597,597,2
|
|
20231220,131400,28745441,597,597,597,597,1
|
|
20231220,131300,28744844,597,596,597,596,2
|
|
20231220,131200,28743651,595,596,597,595,3
|
|
20231220,131100,28741863,597,597,597,597,0
|
|
20231220,131000,28741863,597,597,597,597,1
|
|
20231220,130900,28741266,598,598,598,598,2521
|
|
20231220,130800,27233708,598,598,598,598,34
|
|
20231220,130700,27213376,598,596,598,596,5
|
|
20231220,130600,27210389,598,598,598,598,57
|
|
20231220,130500,27176303,598,597,598,597,416
|
|
20231220,130400,26927925,596,596,596,596,1
|
|
20231220,130300,26927329,595,595,595,595,0
|
|
20231220,130200,26927329,595,595,595,595,0
|
|
20231220,130100,26927329,595,595,595,595,0
|
|
20231220,130000,26927329,595,596,596,595,3
|
|
20231220,125900,26925542,596,596,596,596,0
|
|
20231220,125800,26925542,596,596,596,596,2
|
|
20231220,125700,26924350,596,596,596,596,0
|
|
20231220,125600,26924350,596,596,596,596,1
|
|
20231220,125500,26923754,596,596,596,596,1002
|
|
20231220,125400,26326562,597,597,597,597,3
|
|
20231220,125300,26324771,596,597,597,596,2
|
|
20231220,125200,26323578,597,597,597,597,2
|
|
20231220,125100,26322384,597,597,597,597,1003
|
|
20231220,125000,25723593,596,597,597,596,491
|
|
20231220,124900,25430467,597,598,598,597,494
|
|
20231220,124800,25135150,598,598,598,598,1243
|
|
20231220,124700,24391836,598,598,598,598,455
|
|
20231220,124600,24119746,598,597,598,597,424
|
|
20231220,124500,23866617,597,597,597,597,1
|
|
20231220,124400,23866020,597,597,597,597,2
|
|
20231220,124300,23864826,597,596,597,596,25
|
|
20231220,124200,23849925,596,596,596,596,101
|
|
20231220,124100,23789729,596,596,596,596,5
|
|
20231220,124000,23786749,596,596,596,596,2
|
|
20231220,123900,23785557,596,596,596,596,3
|
|
20231220,123800,23783769,596,596,596,596,0
|
|
20231220,123700,23783769,596,595,596,595,424
|
|
20231220,123600,23531487,596,595,596,595,2
|
|
20231220,123500,23530296,596,596,596,596,2
|
|
20231220,123400,23529104,595,595,595,595,0
|
|
20231220,123300,23529104,595,595,595,595,0
|
|
20231220,123200,23529104,595,595,595,595,1
|
|
20231220,123100,23528509,596,596,596,596,5
|
|
20231220,123000,23525529,596,596,596,596,12
|
|
20231220,122900,23518377,596,597,597,596,156
|
|
20231220,122800,23425400,597,597,597,597,1
|
|
20231220,122700,23424803,597,597,597,597,0
|
|
20231220,122600,23424803,597,597,597,597,2
|
|
20231220,122500,23423609,597,597,597,597,1
|
|
20231220,122400,23423012,597,597,597,597,2
|
|
20231220,122300,23421818,597,597,597,597,1
|
|
20231220,122200,23421221,597,597,597,597,1
|
|
20231220,122100,23420624,597,597,597,597,3
|
|
20231220,122000,23418833,597,597,597,597,1
|
|
20231220,121900,23418236,597,597,597,597,2
|
|
20231220,121800,23417042,597,597,597,597,2
|
|
20231220,121700,23415848,597,597,597,597,1
|
|
20231220,121600,23415251,597,597,597,597,1
|
|
20231220,121500,23414654,597,597,597,597,42
|
|
20231220,121400,23389580,597,597,597,597,1
|
|
20231220,121300,23388983,597,597,597,597,1
|
|
20231220,121200,23388386,597,597,597,597,2
|
|
20231220,121100,23387192,597,597,597,597,1
|
|
20231220,121000,23386595,597,597,597,597,2
|
|
20231220,120900,23385401,597,597,597,597,2
|
|
20231220,120800,23384207,597,597,597,597,1
|
|
20231220,120700,23383610,597,597,597,597,2
|
|
20231220,120600,23382416,597,597,597,597,1
|
|
20231220,120500,23381819,597,597,597,597,0
|
|
20231220,120400,23381819,597,597,597,597,2
|
|
20231220,120300,23380625,597,597,597,597,1
|
|
20231220,120200,23380028,597,597,597,597,1
|
|
20231220,120100,23379431,597,597,597,597,3
|
|
20231220,120000,23377640,597,597,597,597,1
|
|
20231220,115900,23377043,597,597,597,597,1
|
|
20231220,115800,23376446,597,597,597,597,2
|
|
20231220,115700,23375252,597,597,597,597,21
|
|
20231220,115600,23362715,597,596,597,596,2
|
|
20231220,115500,23361522,597,597,597,597,1
|
|
20231220,115400,23360925,597,597,597,597,1
|
|
20231220,115300,23360328,597,597,597,597,2
|
|
20231220,115200,23359134,597,594,597,594,4
|
|
20231220,115100,23356752,595,596,596,595,102
|
|
20231220,115000,23295961,597,597,597,597,3
|
|
20231220,114900,23294170,596,597,597,596,12
|
|
20231220,114800,23287007,597,597,597,597,1
|
|
20231220,114700,23286410,597,597,597,597,3
|
|
20231220,114600,23284619,597,597,597,597,1
|
|
20231220,114500,23284022,597,597,597,597,2
|
|
20231220,114400,23282828,597,597,597,597,3
|
|
20231220,114300,23281037,596,597,597,596,2
|
|
20231220,114200,23279844,597,596,597,596,3
|
|
20231220,114100,23278055,596,595,596,595,3
|
|
20231220,114000,23276268,595,595,595,595,1
|
|
20231220,113900,23275673,595,595,595,595,1
|
|
20231220,113800,23275078,597,596,597,593,26
|
|
20231220,113700,23259584,593,593,598,593,3109
|
|
20231220,113600,21415929,593,593,593,593,1
|
|
20231220,113500,21415336,594,594,594,593,1003
|
|
20231220,113400,20819555,598,598,598,598,0
|
|
20231220,113300,20819555,598,598,598,598,0
|
|
20231220,113200,20819555,598,594,598,594,8
|
|
20231220,113100,20814785,598,595,598,595,3151
|
|
20231220,113000,18939934,595,595,595,595,353
|
|
20231220,112900,18729899,598,596,598,596,9
|
|
20231220,112800,18724520,598,597,598,597,497
|
|
20231220,112700,18427810,598,596,598,594,1203
|
|
20231220,112600,17710811,596,595,596,595,1005
|
|
20231220,112500,17111832,594,593,596,593,1002
|
|
20231220,112400,16514841,594,594,594,594,1
|
|
20231220,112300,16514247,595,595,595,595,0
|
|
20231220,112200,16514247,595,595,595,595,0
|
|
20231220,112100,16514247,595,595,595,595,1
|
|
20231220,112000,16513652,595,595,595,595,0
|
|
20231220,111900,16513652,595,595,595,595,1
|
|
20231220,111800,16513057,593,593,593,593,1
|
|
20231220,111700,16512464,595,595,595,595,0
|
|
20231220,111600,16512464,595,595,595,595,0
|
|
20231220,111500,16512464,595,594,595,594,9
|
|
20231220,111400,16507117,592,592,592,592,1
|
|
20231220,111300,16506525,593,593,593,593,0
|
|
20231220,111200,16506525,593,593,593,593,0
|
|
20231220,111100,16506525,593,593,593,593,200
|
|
20231220,111000,16387925,593,593,593,593,0
|
|
20231220,110900,16387925,593,593,593,593,1
|
|
20231220,110800,16387332,595,595,595,595,0
|
|
20231220,110700,16387332,595,595,595,595,0
|
|
20231220,110600,16387332,595,595,595,595,1801
|
|
20231220,110500,15315737,598,598,598,598,0
|
|
20231220,110400,15315737,598,598,598,598,0
|
|
20231220,110300,15315737,598,598,598,598,0
|
|
20231220,110200,15315737,598,598,598,598,0
|
|
20231220,110100,15315737,598,598,598,598,0
|
|
20231220,110000,15315737,598,598,598,598,0
|
|
20231220,105900,15315737,598,598,598,598,0
|
|
20231220,105800,15315737,598,598,598,598,0
|
|
20231220,105700,15315737,598,598,598,598,0
|
|
20231220,105600,15315737,598,598,598,598,1
|
|
20231220,105500,15315139,598,595,598,595,7
|
|
20231220,105400,15310962,597,597,597,597,0
|
|
20231220,105300,15310962,597,597,597,597,0
|
|
20231220,105200,15310962,597,597,597,597,1
|
|
20231220,105100,15310365,598,598,598,598,1
|
|
20231220,105000,15309767,597,597,597,597,0
|
|
20231220,104900,15309767,597,597,597,597,1
|
|
20231220,104800,15309170,598,596,598,596,3
|
|
20231220,104700,15307379,596,596,596,596,2
|
|
20231220,104600,15306187,599,599,599,599,0
|
|
20231220,104500,15306187,599,599,599,599,0
|
|
20231220,104400,15306187,599,599,599,599,0
|
|
20231220,104300,15306187,599,597,599,597,15
|
|
20231220,104200,15297230,598,598,598,598,0
|
|
20231220,104100,15297230,598,598,598,598,0
|
|
20231220,104000,15297230,598,598,598,598,0
|
|
20231220,103900,15297230,598,598,598,598,1
|
|
20231220,103800,15296632,598,597,598,597,2003
|
|
20231220,103700,14098839,599,599,599,599,18
|
|
20231220,103600,14088057,599,599,599,599,0
|
|
20231220,103500,14088057,599,598,599,598,1515
|
|
20231220,103400,13182086,598,598,598,598,0
|
|
20231220,103300,13182086,598,597,598,597,111
|
|
20231220,103200,13115808,598,596,598,596,4850
|
|
20231220,103100,10221327,596,595,596,595,1671
|
|
20231220,103000,9227075,595,595,595,595,16
|
|
20231220,102900,9217555,595,595,595,595,1
|
|
20231220,102800,9216960,595,595,595,595,0
|
|
20231220,102700,9216960,595,595,595,595,0
|
|
20231220,102600,9216960,595,595,595,595,0
|
|
20231220,102500,9216960,595,595,595,595,0
|
|
20231220,102400,9216960,595,595,595,595,0
|
|
20231220,102300,9216960,595,595,595,595,0
|
|
20231220,102200,9216960,595,595,595,595,3
|
|
20231220,102100,9215175,593,593,593,593,2
|
|
20231220,102000,9213989,595,595,595,595,0
|
|
20231220,101900,9213989,595,595,595,595,33
|
|
20231220,101800,9194354,595,595,595,595,0
|
|
20231220,101700,9194354,595,595,595,595,0
|
|
20231220,101600,9194354,595,595,595,595,0
|
|
20231220,101500,9194354,595,595,595,595,0
|
|
20231220,101400,9194354,595,595,595,595,0
|
|
20231220,101300,9194354,595,595,595,595,0
|
|
20231220,101200,9194354,595,595,595,595,0
|
|
20231220,101100,9194354,595,594,595,594,12
|
|
20231220,101000,9187223,594,594,594,594,1170
|
|
20231220,100900,8492243,594,594,594,594,1
|
|
20231220,100800,8491649,594,594,594,594,10
|
|
20231220,100700,8485709,592,592,592,592,0
|
|
20231220,100600,8485709,592,593,593,592,7
|
|
20231220,100500,8481560,594,594,594,594,0
|
|
20231220,100400,8481560,594,594,594,594,1
|
|
20231220,100300,8480966,591,591,591,591,0
|
|
20231220,100200,8480966,591,591,591,591,0
|
|
20231220,100100,8480966,591,591,591,591,0
|
|
20231220,100000,8480966,591,591,591,591,0
|
|
20231220,095900,8480966,591,594,594,591,111
|
|
20231220,095800,8415252,592,593,593,592,409
|
|
20231220,095700,8173120,592,592,592,592,0
|
|
20231220,095600,8173120,592,592,592,592,0
|
|
20231220,095500,8173120,592,592,592,592,0
|
|
20231220,095400,8173120,592,592,592,592,0
|
|
20231220,095300,8173120,592,592,592,592,1001
|
|
20231220,095200,7580528,593,593,593,593,0
|
|
20231220,095100,7580528,593,593,593,593,28
|
|
20231220,095000,7563924,594,594,594,594,100
|
|
20231220,094900,7504524,595,595,595,595,0
|
|
20231220,094800,7504524,595,595,595,595,0
|
|
20231220,094700,7504524,595,595,595,595,0
|
|
20231220,094600,7504524,595,595,595,595,0
|
|
20231220,094500,7504524,595,595,595,595,2
|
|
20231220,094400,7503334,595,593,595,593,12
|
|
20231220,094300,7496198,595,595,595,595,25
|
|
20231220,094200,7481323,595,595,595,595,0
|
|
20231220,094100,7481323,595,594,595,594,201
|
|
20231220,094000,7361928,595,595,595,595,0
|
|
20231220,093900,7361928,595,595,595,595,0
|
|
20231220,093800,7361928,595,595,595,595,0
|
|
20231220,093700,7361928,595,595,595,595,0
|
|
20231220,093600,7361928,595,595,595,595,0
|
|
20231220,093500,7361928,595,595,595,595,1
|
|
20231220,093400,7361333,595,595,595,595,0
|
|
20231220,093300,7361333,595,595,595,594,14
|
|
20231220,093200,7353005,595,593,595,593,6122
|
|
20231220,093100,3721981,593,593,593,592,25
|
|
20231220,093000,3707157,592,593,593,592,2
|
|
20231220,092900,3705972,592,592,592,592,0
|
|
20231220,092800,3705972,592,592,593,592,3
|
|
20231220,092700,3704195,592,592,592,592,170
|
|
20231220,092600,3603555,592,592,592,592,1200
|
|
20231220,092500,2893155,592,592,592,592,0
|
|
20231220,092400,2893155,592,592,592,592,0
|
|
20231220,092300,2893155,592,592,592,592,0
|
|
20231220,092200,2893155,592,593,593,592,2000
|
|
20231220,092100,1707156,594,594,594,594,0
|
|
20231220,092000,1707156,594,594,594,594,0
|
|
20231220,091900,1707156,594,594,594,594,129
|
|
20231220,091800,1630530,594,594,594,594,0
|
|
20231220,091700,1630530,594,594,594,594,0
|
|
20231220,091600,1630530,594,594,594,594,1
|
|
20231220,091500,1629936,594,594,594,594,0
|
|
20231220,091400,1629936,594,594,594,594,0
|
|
20231220,091300,1629936,594,594,594,594,1100
|
|
20231220,091200,976536,594,594,594,594,0
|
|
20231220,091100,976536,594,594,594,594,0
|
|
20231220,091000,976536,594,594,594,594,0
|
|
20231220,090900,976536,594,594,594,594,1
|
|
20231220,090800,975942,594,594,594,594,0
|
|
20231220,090700,975942,594,594,594,594,0
|
|
20231220,090600,975942,594,594,594,594,1240
|
|
20231220,090500,239382,594,594,594,594,0
|
|
20231220,090400,239382,594,594,594,594,0
|
|
20231220,090300,239382,594,594,594,594,33
|
|
20231220,090200,219780,594,594,594,594,0
|
|
20231220,090100,219780,594,594,594,594,0
|
|
20231220,090000,219780,594,594,594,594,370
|