580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231221,183700,16855341,1846,1846,1846,1846,347
|
||
|
|
20231221,183600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,183500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,183400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,183300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,183200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,183100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,183000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,182000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,181000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,180900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,180800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,180700,16855341,1846,1846,1846,1846,347
|
||
|
|
20231221,180600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,180500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,180400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,180300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,180200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,180100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,180000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,175000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,174000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,173900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,173800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,173700,16855341,1846,1846,1846,1846,347
|
||
|
|
20231221,173600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,173500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,173400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,173300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,173200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,173100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,173000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,172000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,171000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,170900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,170800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,170700,16855341,1846,1846,1846,1846,347
|
||
|
|
20231221,170600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,170500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,170400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,170300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,170200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,170100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,170000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,165000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,164000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,163900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,163800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,163700,16855341,1846,1846,1846,1846,347
|
||
|
|
20231221,163600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,163500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,163400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,163300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,163200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,163100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,163000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,162000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,161000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,160900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,160800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,160700,16855341,1846,1846,1846,1846,347
|
||
|
|
20231221,160600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,160500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,160400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,160300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,160200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,160100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,160000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,155000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154700,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,154000,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,153900,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,153800,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,153700,16855341,1846,1846,1846,1846,347
|
||
|
|
20231221,153600,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,153500,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,153400,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,153300,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,153200,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,153100,16855341,1846,1846,1846,1846,0
|
||
|
|
20231221,153000,16855341,1846,1846,1846,1846,347
|
||
|
|
20231221,152900,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,152800,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,152700,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,152600,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,152500,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,152400,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,152300,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,152200,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,152100,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,152000,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,151900,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,151800,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,151700,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,151600,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,151500,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,151400,16214779,1848,1848,1848,1848,0
|
||
|
|
20231221,151300,16214779,1848,1848,1848,1848,15
|
||
|
|
20231221,151200,16187059,1850,1850,1850,1850,0
|
||
|
|
20231221,151100,16187059,1850,1850,1850,1850,0
|
||
|
|
20231221,151000,16187059,1850,1850,1850,1850,0
|
||
|
|
20231221,150900,16187059,1850,1850,1850,1850,1
|
||
|
|
20231221,150800,16185209,1849,1849,1849,1849,0
|
||
|
|
20231221,150700,16185209,1849,1849,1849,1849,0
|
||
|
|
20231221,150600,16185209,1849,1849,1849,1849,0
|
||
|
|
20231221,150500,16185209,1849,1849,1849,1849,0
|
||
|
|
20231221,150400,16185209,1849,1849,1849,1849,0
|
||
|
|
20231221,150300,16185209,1849,1849,1849,1849,1
|
||
|
|
20231221,150200,16183360,1849,1849,1849,1849,0
|
||
|
|
20231221,150100,16183360,1849,1849,1849,1849,0
|
||
|
|
20231221,150000,16183360,1849,1849,1849,1849,0
|
||
|
|
20231221,145900,16183360,1849,1849,1849,1849,0
|
||
|
|
20231221,145800,16183360,1849,1849,1849,1849,0
|
||
|
|
20231221,145700,16183360,1849,1849,1849,1849,0
|
||
|
|
20231221,145600,16183360,1849,1849,1849,1849,0
|
||
|
|
20231221,145500,16183360,1849,1849,1849,1849,0
|
||
|
|
20231221,145400,16183360,1849,1849,1849,1849,1
|
||
|
|
20231221,145300,16181511,1850,1850,1850,1850,0
|
||
|
|
20231221,145200,16181511,1850,1850,1850,1850,0
|
||
|
|
20231221,145100,16181511,1850,1850,1850,1850,0
|
||
|
|
20231221,145000,16181511,1850,1850,1850,1850,0
|
||
|
|
20231221,144900,16181511,1850,1850,1850,1850,0
|
||
|
|
20231221,144800,16181511,1850,1850,1850,1850,0
|
||
|
|
20231221,144700,16181511,1850,1850,1850,1850,30
|
||
|
|
20231221,144600,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,144500,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,144400,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,144300,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,144200,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,144100,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,144000,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,143900,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,143800,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,143700,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,143600,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,143500,16126011,1850,1850,1850,1850,0
|
||
|
|
20231221,143400,16126011,1850,1848,1850,1848,201
|
||
|
|
20231221,143300,15754163,1850,1848,1850,1848,93
|
||
|
|
20231221,143200,15582293,1848,1848,1848,1848,0
|
||
|
|
20231221,143100,15582293,1848,1848,1848,1848,0
|
||
|
|
20231221,143000,15582293,1848,1848,1848,1848,169
|
||
|
|
20231221,142900,15269981,1848,1848,1848,1848,131
|
||
|
|
20231221,142800,15027893,1848,1848,1848,1848,0
|
||
|
|
20231221,142700,15027893,1848,1848,1848,1848,0
|
||
|
|
20231221,142600,15027893,1848,1848,1848,1848,0
|
||
|
|
20231221,142500,15027893,1848,1848,1848,1848,0
|
||
|
|
20231221,142400,15027893,1848,1848,1848,1848,0
|
||
|
|
20231221,142300,15027893,1848,1848,1848,1848,7
|
||
|
|
20231221,142200,15014957,1847,1847,1847,1847,10
|
||
|
|
20231221,142100,14996487,1847,1847,1847,1847,0
|
||
|
|
20231221,142000,14996487,1847,1847,1847,1847,0
|
||
|
|
20231221,141900,14996487,1847,1847,1847,1847,0
|
||
|
|
20231221,141800,14996487,1847,1847,1847,1847,10
|
||
|
|
20231221,141700,14978017,1845,1845,1845,1845,0
|
||
|
|
20231221,141600,14978017,1845,1845,1845,1845,0
|
||
|
|
20231221,141500,14978017,1845,1845,1845,1845,0
|
||
|
|
20231221,141400,14978017,1845,1845,1845,1845,0
|
||
|
|
20231221,141300,14978017,1845,1845,1845,1845,100
|
||
|
|
20231221,141200,14793517,1846,1846,1846,1846,0
|
||
|
|
20231221,141100,14793517,1846,1846,1846,1846,0
|
||
|
|
20231221,141000,14793517,1846,1846,1846,1846,0
|
||
|
|
20231221,140900,14793517,1846,1846,1846,1846,0
|
||
|
|
20231221,140800,14793517,1846,1846,1846,1846,0
|
||
|
|
20231221,140700,14793517,1846,1846,1846,1846,30
|
||
|
|
20231221,140600,14738137,1846,1846,1846,1846,0
|
||
|
|
20231221,140500,14738137,1846,1846,1846,1846,0
|
||
|
|
20231221,140400,14738137,1846,1846,1846,1846,0
|
||
|
|
20231221,140300,14738137,1846,1846,1846,1846,0
|
||
|
|
20231221,140200,14738137,1846,1846,1846,1846,10
|
||
|
|
20231221,140100,14719677,1846,1846,1846,1846,0
|
||
|
|
20231221,140000,14719677,1846,1846,1846,1846,0
|
||
|
|
20231221,135900,14719677,1846,1846,1847,1846,5
|
||
|
|
20231221,135800,14710445,1846,1846,1846,1846,0
|
||
|
|
20231221,135700,14710445,1846,1846,1846,1846,0
|
||
|
|
20231221,135600,14710445,1846,1846,1846,1846,0
|
||
|
|
20231221,135500,14710445,1846,1846,1846,1846,0
|
||
|
|
20231221,135400,14710445,1846,1846,1846,1846,0
|
||
|
|
20231221,135300,14710445,1846,1846,1846,1846,0
|
||
|
|
20231221,135200,14710445,1846,1846,1846,1846,0
|
||
|
|
20231221,135100,14710445,1846,1846,1846,1846,0
|
||
|
|
20231221,135000,14710445,1846,1846,1846,1846,12
|
||
|
|
20231221,134900,14688293,1847,1847,1847,1847,0
|
||
|
|
20231221,134800,14688293,1847,1847,1847,1847,0
|
||
|
|
20231221,134700,14688293,1847,1847,1847,1847,5
|
||
|
|
20231221,134600,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,134500,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,134400,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,134300,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,134200,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,134100,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,134000,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,133900,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,133800,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,133700,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,133600,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,133500,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,133400,14679058,1846,1846,1846,1846,0
|
||
|
|
20231221,133300,14679058,1846,1847,1847,1846,4
|
||
|
|
20231221,133200,14671673,1847,1847,1847,1847,0
|
||
|
|
20231221,133100,14671673,1847,1847,1847,1847,0
|
||
|
|
20231221,133000,14671673,1847,1847,1847,1847,1
|
||
|
|
20231221,132900,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,132800,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,132700,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,132600,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,132500,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,132400,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,132300,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,132200,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,132100,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,132000,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,131900,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,131800,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,131700,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,131600,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,131500,14669826,1847,1847,1847,1847,0
|
||
|
|
20231221,131400,14669826,1847,1847,1847,1847,40
|
||
|
|
20231221,131300,14595946,1847,1847,1847,1847,61
|
||
|
|
20231221,131200,14483279,1847,1847,1847,1847,0
|
||
|
|
20231221,131100,14483279,1847,1847,1847,1847,0
|
||
|
|
20231221,131000,14483279,1847,1847,1847,1847,0
|
||
|
|
20231221,130900,14483279,1847,1847,1847,1847,0
|
||
|
|
20231221,130800,14483279,1847,1847,1847,1847,0
|
||
|
|
20231221,130700,14483279,1847,1847,1847,1847,0
|
||
|
|
20231221,130600,14483279,1847,1847,1847,1847,0
|
||
|
|
20231221,130500,14483279,1847,1847,1847,1847,0
|
||
|
|
20231221,130400,14483279,1847,1847,1847,1847,20
|
||
|
|
20231221,130300,14446339,1847,1847,1847,1847,0
|
||
|
|
20231221,130200,14446339,1847,1847,1847,1847,100
|
||
|
|
20231221,130100,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,130000,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125900,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125800,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125700,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125600,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125500,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125400,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125300,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125200,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125100,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,125000,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124900,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124800,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124700,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124600,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124500,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124400,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124300,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124200,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124100,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,124000,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,123900,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,123800,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,123700,14261639,1848,1848,1848,1848,0
|
||
|
|
20231221,123600,14261639,1848,1848,1848,1848,38
|
||
|
|
20231221,123500,14191415,1848,1848,1848,1848,0
|
||
|
|
20231221,123400,14191415,1848,1848,1848,1848,0
|
||
|
|
20231221,123300,14191415,1848,1848,1848,1848,0
|
||
|
|
20231221,123200,14191415,1848,1848,1848,1848,462
|
||
|
|
20231221,123100,13337639,1848,1848,1848,1848,100
|
||
|
|
20231221,123000,13152839,1850,1850,1850,1850,0
|
||
|
|
20231221,122900,13152839,1850,1850,1850,1850,0
|
||
|
|
20231221,122800,13152839,1850,1850,1850,1850,0
|
||
|
|
20231221,122700,13152839,1850,1850,1850,1850,0
|
||
|
|
20231221,122600,13152839,1850,1850,1850,1850,0
|
||
|
|
20231221,122500,13152839,1850,1850,1850,1850,0
|
||
|
|
20231221,122400,13152839,1850,1850,1850,1850,0
|
||
|
|
20231221,122300,13152839,1850,1850,1850,1850,5
|
||
|
|
20231221,122200,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,122100,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,122000,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121900,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121800,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121700,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121600,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121500,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121400,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121300,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121200,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121100,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,121000,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,120900,13143589,1851,1851,1851,1851,0
|
||
|
|
20231221,120800,13143589,1851,1851,1851,1851,1
|
||
|
|
20231221,120700,13141738,1851,1851,1851,1851,0
|
||
|
|
20231221,120600,13141738,1851,1851,1851,1851,0
|
||
|
|
20231221,120500,13141738,1851,1851,1851,1851,0
|
||
|
|
20231221,120400,13141738,1851,1851,1851,1851,0
|
||
|
|
20231221,120300,13141738,1851,1851,1851,1851,10
|
||
|
|
20231221,120200,13123228,1850,1850,1850,1850,0
|
||
|
|
20231221,120100,13123228,1850,1850,1850,1850,0
|
||
|
|
20231221,120000,13123228,1850,1850,1850,1850,0
|
||
|
|
20231221,115900,13123228,1850,1850,1850,1850,0
|
||
|
|
20231221,115800,13123228,1850,1850,1850,1850,0
|
||
|
|
20231221,115700,13123228,1850,1850,1850,1850,0
|
||
|
|
20231221,115600,13123228,1850,1850,1850,1850,19
|
||
|
|
20231221,115500,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,115400,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,115300,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,115200,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,115100,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,115000,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114900,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114800,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114700,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114600,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114500,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114400,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114300,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114200,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114100,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,114000,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113900,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113800,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113700,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113600,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113500,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113400,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113300,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113200,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113100,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,113000,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,112900,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,112800,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,112700,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,112600,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,112500,13088078,1850,1850,1850,1850,0
|
||
|
|
20231221,112400,13088078,1850,1850,1850,1850,41
|
||
|
|
20231221,112300,13012228,1850,1850,1850,1850,0
|
||
|
|
20231221,112200,13012228,1850,1850,1850,1850,20
|
||
|
|
20231221,112100,12975228,1852,1852,1852,1852,0
|
||
|
|
20231221,112000,12975228,1852,1852,1852,1852,0
|
||
|
|
20231221,111900,12975228,1852,1852,1852,1852,0
|
||
|
|
20231221,111800,12975228,1852,1852,1852,1852,0
|
||
|
|
20231221,111700,12975228,1852,1852,1852,1852,0
|
||
|
|
20231221,111600,12975228,1852,1852,1852,1852,10
|
||
|
|
20231221,111500,12956708,1840,1840,1840,1840,0
|
||
|
|
20231221,111400,12956708,1840,1840,1840,1840,1
|
||
|
|
20231221,111300,12954868,1840,1840,1840,1840,0
|
||
|
|
20231221,111200,12954868,1840,1840,1840,1840,0
|
||
|
|
20231221,111100,12954868,1840,1841,1841,1840,100
|
||
|
|
20231221,111000,12770859,1840,1840,1840,1840,0
|
||
|
|
20231221,110900,12770859,1840,1840,1840,1840,0
|
||
|
|
20231221,110800,12770859,1840,1840,1840,1840,0
|
||
|
|
20231221,110700,12770859,1840,1840,1840,1840,0
|
||
|
|
20231221,110600,12770859,1840,1853,1853,1840,156
|
||
|
|
20231221,110500,12483805,1853,1853,1853,1853,0
|
||
|
|
20231221,110400,12483805,1853,1853,1853,1853,2230
|
||
|
|
20231221,110300,8351615,1852,1841,1852,1839,1006
|
||
|
|
20231221,110200,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,110100,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,110000,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,105900,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,105800,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,105700,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,105600,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,105500,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,105400,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,105300,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,105200,6493865,1839,1839,1839,1839,0
|
||
|
|
20231221,105100,6493865,1839,1839,1839,1839,88
|
||
|
|
20231221,105000,6332033,1839,1839,1839,1839,0
|
||
|
|
20231221,104900,6332033,1839,1839,1839,1839,0
|
||
|
|
20231221,104800,6332033,1839,1839,1839,1839,0
|
||
|
|
20231221,104700,6332033,1839,1839,1839,1839,10
|
||
|
|
20231221,104600,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,104500,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,104400,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,104300,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,104200,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,104100,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,104000,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,103900,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,103800,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,103700,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,103600,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,103500,6313643,1841,1841,1841,1841,0
|
||
|
|
20231221,103400,6313643,1841,1841,1841,1841,1
|
||
|
|
20231221,103300,6311802,1841,1841,1841,1841,0
|
||
|
|
20231221,103200,6311802,1841,1841,1841,1841,0
|
||
|
|
20231221,103100,6311802,1841,1841,1841,1841,0
|
||
|
|
20231221,103000,6311802,1841,1841,1841,1841,1
|
||
|
|
20231221,102900,6309961,1841,1841,1841,1841,1
|
||
|
|
20231221,102800,6308120,1841,1841,1841,1841,1
|
||
|
|
20231221,102700,6306279,1840,1843,1843,1840,217
|
||
|
|
20231221,102600,5906969,1841,1841,1841,1841,0
|
||
|
|
20231221,102500,5906969,1841,1841,1841,1841,0
|
||
|
|
20231221,102400,5906969,1841,1841,1841,1841,1
|
||
|
|
20231221,102300,5905128,1840,1840,1840,1840,0
|
||
|
|
20231221,102200,5905128,1840,1840,1840,1840,0
|
||
|
|
20231221,102100,5905128,1840,1840,1840,1840,0
|
||
|
|
20231221,102000,5905128,1840,1840,1840,1840,0
|
||
|
|
20231221,101900,5905128,1840,1840,1840,1840,0
|
||
|
|
20231221,101800,5905128,1840,1840,1840,1840,32
|
||
|
|
20231221,101700,5846248,1841,1841,1841,1841,0
|
||
|
|
20231221,101600,5846248,1841,1841,1841,1841,0
|
||
|
|
20231221,101500,5846248,1841,1842,1842,1841,1048
|
||
|
|
20231221,101400,3916295,1843,1844,1844,1843,19
|
||
|
|
20231221,101300,3881270,1844,1844,1844,1844,0
|
||
|
|
20231221,101200,3881270,1844,1844,1844,1844,1
|
||
|
|
20231221,101100,3879426,1844,1844,1844,1844,1
|
||
|
|
20231221,101000,3877582,1844,1844,1844,1844,1
|
||
|
|
20231221,100900,3875738,1842,1843,1843,1842,127
|
||
|
|
20231221,100800,3641803,1843,1844,1844,1843,22
|
||
|
|
20231221,100700,3601256,1844,1844,1844,1844,0
|
||
|
|
20231221,100600,3601256,1844,1844,1844,1844,0
|
||
|
|
20231221,100500,3601256,1844,1844,1844,1844,1
|
||
|
|
20231221,100400,3599412,1846,1850,1850,1846,2
|
||
|
|
20231221,100300,3595716,1852,1852,1852,1852,0
|
||
|
|
20231221,100200,3595716,1852,1852,1852,1852,0
|
||
|
|
20231221,100100,3595716,1852,1852,1852,1852,5
|
||
|
|
20231221,100000,3586456,1852,1846,1852,1846,2
|
||
|
|
20231221,095900,3582758,1852,1852,1852,1852,0
|
||
|
|
20231221,095800,3582758,1852,1852,1852,1852,0
|
||
|
|
20231221,095700,3582758,1852,1852,1852,1852,0
|
||
|
|
20231221,095600,3582758,1852,1843,1852,1842,22
|
||
|
|
20231221,095500,3542033,1852,1852,1853,1852,20
|
||
|
|
20231221,095400,3504992,1852,1852,1852,1852,0
|
||
|
|
20231221,095300,3504992,1852,1852,1852,1852,0
|
||
|
|
20231221,095200,3504992,1852,1852,1852,1852,0
|
||
|
|
20231221,095100,3504992,1852,1852,1852,1852,0
|
||
|
|
20231221,095000,3504992,1852,1852,1852,1852,1
|
||
|
|
20231221,094900,3503140,1842,1842,1842,1842,0
|
||
|
|
20231221,094800,3503140,1842,1842,1842,1842,3
|
||
|
|
20231221,094700,3497614,1840,1842,1842,1840,11
|
||
|
|
20231221,094600,3477372,1840,1842,1842,1840,1105
|
||
|
|
20231221,094500,1444170,1841,1842,1842,1841,212
|
||
|
|
20231221,094400,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,094300,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,094200,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,094100,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,094000,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,093900,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,093800,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,093700,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,093600,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,093500,1053776,1854,1854,1854,1854,0
|
||
|
|
20231221,093400,1053776,1854,1854,1854,1854,1
|
||
|
|
20231221,093300,1051922,1854,1854,1854,1854,3
|
||
|
|
20231221,093200,1046360,1842,1842,1842,1842,0
|
||
|
|
20231221,093100,1046360,1842,1842,1842,1842,5
|
||
|
|
20231221,093000,1037150,1854,1854,1854,1854,0
|
||
|
|
20231221,092900,1037150,1854,1854,1854,1854,0
|
||
|
|
20231221,092800,1037150,1854,1854,1854,1854,0
|
||
|
|
20231221,092700,1037150,1854,1854,1854,1854,0
|
||
|
|
20231221,092600,1037150,1854,1854,1854,1854,14
|
||
|
|
20231221,092500,1011194,1854,1854,1854,1854,0
|
||
|
|
20231221,092400,1011194,1854,1854,1854,1854,0
|
||
|
|
20231221,092300,1011194,1854,1854,1854,1854,0
|
||
|
|
20231221,092200,1011194,1854,1854,1854,1854,1
|
||
|
|
20231221,092100,1009340,1854,1854,1854,1854,0
|
||
|
|
20231221,092000,1009340,1854,1854,1854,1854,0
|
||
|
|
20231221,091900,1009340,1854,1854,1854,1854,109
|
||
|
|
20231221,091800,807254,1854,1854,1854,1854,0
|
||
|
|
20231221,091700,807254,1854,1854,1854,1854,0
|
||
|
|
20231221,091600,807254,1854,1854,1854,1854,0
|
||
|
|
20231221,091500,807254,1854,1854,1854,1854,0
|
||
|
|
20231221,091400,807254,1854,1854,1854,1854,0
|
||
|
|
20231221,091300,807254,1854,1854,1854,1854,0
|
||
|
|
20231221,091200,807254,1854,1854,1854,1854,0
|
||
|
|
20231221,091100,807254,1854,1854,1854,1854,0
|
||
|
|
20231221,091000,807254,1854,1841,1854,1841,16
|
||
|
|
20231221,090900,777607,1841,1853,1853,1841,18
|
||
|
|
20231221,090800,744397,1854,1854,1854,1854,0
|
||
|
|
20231221,090700,744397,1854,1854,1854,1854,0
|
||
|
|
20231221,090600,744397,1854,1853,1854,1853,50
|
||
|
|
20231221,090500,651727,1854,1854,1854,1854,0
|
||
|
|
20231221,090400,651727,1854,1854,1854,1854,0
|
||
|
|
20231221,090300,651727,1854,1854,1854,1854,0
|
||
|
|
20231221,090200,651727,1854,1854,1854,1854,0
|
||
|
|
20231221,090100,651727,1854,1854,1854,1854,0
|
||
|
|
20231221,090000,651727,1854,1841,1854,1841,354
|