672 lines
29 KiB
CSV
672 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,200900,111696991,919,919,919,919,1192
|
|
20231204,200800,111696991,919,919,919,919,0
|
|
20231204,200700,111696991,919,919,919,919,0
|
|
20231204,200600,111696991,919,919,919,919,0
|
|
20231204,200500,111696991,919,919,919,919,0
|
|
20231204,200400,111696991,919,919,919,919,0
|
|
20231204,200300,111696991,919,919,919,919,0
|
|
20231204,200200,111696991,919,919,919,919,0
|
|
20231204,200100,111696991,919,919,919,919,0
|
|
20231204,200000,111696991,919,919,919,919,0
|
|
20231204,195900,111696991,919,919,919,919,0
|
|
20231204,195800,111696991,919,919,919,919,0
|
|
20231204,195700,111696991,919,919,919,919,0
|
|
20231204,195600,111696991,919,919,919,919,0
|
|
20231204,195500,111696991,919,919,919,919,0
|
|
20231204,195400,111696991,919,919,919,919,0
|
|
20231204,195300,111696991,919,919,919,919,0
|
|
20231204,195200,111696991,919,919,919,919,0
|
|
20231204,195100,111696991,919,919,919,919,0
|
|
20231204,195000,111696991,919,919,919,919,0
|
|
20231204,194900,111696991,919,919,919,919,0
|
|
20231204,194800,111696991,919,919,919,919,0
|
|
20231204,194700,111696991,919,919,919,919,0
|
|
20231204,194600,111696991,919,919,919,919,0
|
|
20231204,194500,111696991,919,919,919,919,0
|
|
20231204,194400,111696991,919,919,919,919,0
|
|
20231204,194300,111696991,919,919,919,919,0
|
|
20231204,194200,111696991,919,919,919,919,0
|
|
20231204,194100,111696991,919,919,919,919,0
|
|
20231204,194000,111696991,919,919,919,919,0
|
|
20231204,193900,111696991,919,919,919,919,1192
|
|
20231204,193800,111696991,919,919,919,919,0
|
|
20231204,193700,111696991,919,919,919,919,0
|
|
20231204,193600,111696991,919,919,919,919,0
|
|
20231204,193500,111696991,919,919,919,919,0
|
|
20231204,193400,111696991,919,919,919,919,0
|
|
20231204,193300,111696991,919,919,919,919,0
|
|
20231204,193200,111696991,919,919,919,919,0
|
|
20231204,193100,111696991,919,919,919,919,0
|
|
20231204,193000,111696991,919,919,919,919,0
|
|
20231204,192900,111696991,919,919,919,919,0
|
|
20231204,192800,111696991,919,919,919,919,0
|
|
20231204,192700,111696991,919,919,919,919,0
|
|
20231204,192600,111696991,919,919,919,919,0
|
|
20231204,192500,111696991,919,919,919,919,0
|
|
20231204,192400,111696991,919,919,919,919,0
|
|
20231204,192300,111696991,919,919,919,919,0
|
|
20231204,192200,111696991,919,919,919,919,0
|
|
20231204,192100,111696991,919,919,919,919,0
|
|
20231204,192000,111696991,919,919,919,919,0
|
|
20231204,191900,111696991,919,919,919,919,0
|
|
20231204,191800,111696991,919,919,919,919,0
|
|
20231204,191700,111696991,919,919,919,919,0
|
|
20231204,191600,111696991,919,919,919,919,0
|
|
20231204,191500,111696991,919,919,919,919,0
|
|
20231204,191400,111696991,919,919,919,919,0
|
|
20231204,191300,111696991,919,919,919,919,0
|
|
20231204,191200,111696991,919,919,919,919,0
|
|
20231204,191100,111696991,919,919,919,919,0
|
|
20231204,191000,111696991,919,919,919,919,0
|
|
20231204,190900,111696991,919,919,919,919,1192
|
|
20231204,190800,111696991,919,919,919,919,0
|
|
20231204,190700,111696991,919,919,919,919,0
|
|
20231204,190600,111696991,919,919,919,919,0
|
|
20231204,190500,111696991,919,919,919,919,0
|
|
20231204,190400,111696991,919,919,919,919,0
|
|
20231204,190300,111696991,919,919,919,919,0
|
|
20231204,190200,111696991,919,919,919,919,0
|
|
20231204,190100,111696991,919,919,919,919,0
|
|
20231204,190000,111696991,919,919,919,919,0
|
|
20231204,185900,111696991,919,919,919,919,0
|
|
20231204,185800,111696991,919,919,919,919,0
|
|
20231204,185700,111696991,919,919,919,919,0
|
|
20231204,185600,111696991,919,919,919,919,0
|
|
20231204,185500,111696991,919,919,919,919,0
|
|
20231204,185400,111696991,919,919,919,919,0
|
|
20231204,185300,111696991,919,919,919,919,0
|
|
20231204,185200,111696991,919,919,919,919,0
|
|
20231204,185100,111696991,919,919,919,919,0
|
|
20231204,185000,111696991,919,919,919,919,0
|
|
20231204,184900,111696991,919,919,919,919,0
|
|
20231204,184800,111696991,919,919,919,919,0
|
|
20231204,184700,111696991,919,919,919,919,0
|
|
20231204,184600,111696991,919,919,919,919,0
|
|
20231204,184500,111696991,919,919,919,919,0
|
|
20231204,184400,111696991,919,919,919,919,0
|
|
20231204,184300,111696991,919,919,919,919,0
|
|
20231204,184200,111696991,919,919,919,919,0
|
|
20231204,184100,111696991,919,919,919,919,0
|
|
20231204,184000,111696991,919,919,919,919,0
|
|
20231204,183900,111696991,919,919,919,919,1192
|
|
20231204,183800,111696991,919,919,919,919,0
|
|
20231204,183700,111696991,919,919,919,919,0
|
|
20231204,183600,111696991,919,919,919,919,0
|
|
20231204,183500,111696991,919,919,919,919,0
|
|
20231204,183400,111696991,919,919,919,919,0
|
|
20231204,183300,111696991,919,919,919,919,0
|
|
20231204,183200,111696991,919,919,919,919,0
|
|
20231204,183100,111696991,919,919,919,919,0
|
|
20231204,183000,111696991,919,919,919,919,0
|
|
20231204,182900,111696991,919,919,919,919,0
|
|
20231204,182800,111696991,919,919,919,919,0
|
|
20231204,182700,111696991,919,919,919,919,0
|
|
20231204,182600,111696991,919,919,919,919,0
|
|
20231204,182500,111696991,919,919,919,919,0
|
|
20231204,182400,111696991,919,919,919,919,0
|
|
20231204,182300,111696991,919,919,919,919,0
|
|
20231204,182200,111696991,919,919,919,919,0
|
|
20231204,182100,111696991,919,919,919,919,0
|
|
20231204,182000,111696991,919,919,919,919,0
|
|
20231204,181900,111696991,919,919,919,919,0
|
|
20231204,181800,111696991,919,919,919,919,0
|
|
20231204,181700,111696991,919,919,919,919,0
|
|
20231204,181600,111696991,919,919,919,919,0
|
|
20231204,181500,111696991,919,919,919,919,0
|
|
20231204,181400,111696991,919,919,919,919,0
|
|
20231204,181300,111696991,919,919,919,919,0
|
|
20231204,181200,111696991,919,919,919,919,0
|
|
20231204,181100,111696991,919,919,919,919,0
|
|
20231204,181000,111696991,919,919,919,919,0
|
|
20231204,180900,111696991,919,919,919,919,1192
|
|
20231204,180800,111696991,919,919,919,919,0
|
|
20231204,180700,111696991,919,919,919,919,0
|
|
20231204,180600,111696991,919,919,919,919,0
|
|
20231204,180500,111696991,919,919,919,919,0
|
|
20231204,180400,111696991,919,919,919,919,0
|
|
20231204,180300,111696991,919,919,919,919,0
|
|
20231204,180200,111696991,919,919,919,919,0
|
|
20231204,180100,111696991,919,919,919,919,0
|
|
20231204,180000,111696991,919,919,919,919,0
|
|
20231204,175900,111696991,919,919,919,919,0
|
|
20231204,175800,111696991,919,919,919,919,0
|
|
20231204,175700,111696991,919,919,919,919,0
|
|
20231204,175600,111696991,919,919,919,919,0
|
|
20231204,175500,111696991,919,919,919,919,0
|
|
20231204,175400,111696991,919,919,919,919,0
|
|
20231204,175300,111696991,919,919,919,919,0
|
|
20231204,175200,111696991,919,919,919,919,0
|
|
20231204,175100,111696991,919,919,919,919,0
|
|
20231204,175000,111696991,919,919,919,919,0
|
|
20231204,174900,111696991,919,919,919,919,0
|
|
20231204,174800,111696991,919,919,919,919,0
|
|
20231204,174700,111696991,919,919,919,919,0
|
|
20231204,174600,111696991,919,919,919,919,0
|
|
20231204,174500,111696991,919,919,919,919,0
|
|
20231204,174400,111696991,919,919,919,919,0
|
|
20231204,174300,111696991,919,919,919,919,0
|
|
20231204,174200,111696991,919,919,919,919,0
|
|
20231204,174100,111696991,919,919,919,919,0
|
|
20231204,174000,111696991,919,919,919,919,0
|
|
20231204,173900,111696991,919,919,919,919,1192
|
|
20231204,173800,111696991,919,919,919,919,0
|
|
20231204,173700,111696991,919,919,919,919,0
|
|
20231204,173600,111696991,919,919,919,919,0
|
|
20231204,173500,111696991,919,919,919,919,0
|
|
20231204,173400,111696991,919,919,919,919,0
|
|
20231204,173300,111696991,919,919,919,919,0
|
|
20231204,173200,111696991,919,919,919,919,0
|
|
20231204,173100,111696991,919,919,919,919,0
|
|
20231204,173000,111696991,919,919,919,919,0
|
|
20231204,172900,111696991,919,919,919,919,0
|
|
20231204,172800,111696991,919,919,919,919,0
|
|
20231204,172700,111696991,919,919,919,919,0
|
|
20231204,172600,111696991,919,919,919,919,0
|
|
20231204,172500,111696991,919,919,919,919,0
|
|
20231204,172400,111696991,919,919,919,919,0
|
|
20231204,172300,111696991,919,919,919,919,0
|
|
20231204,172200,111696991,919,919,919,919,0
|
|
20231204,172100,111696991,919,919,919,919,0
|
|
20231204,172000,111696991,919,919,919,919,0
|
|
20231204,171900,111696991,919,919,919,919,0
|
|
20231204,171800,111696991,919,919,919,919,0
|
|
20231204,171700,111696991,919,919,919,919,0
|
|
20231204,171600,111696991,919,919,919,919,0
|
|
20231204,171500,111696991,919,919,919,919,0
|
|
20231204,171400,111696991,919,919,919,919,0
|
|
20231204,171300,111696991,919,919,919,919,0
|
|
20231204,171200,111696991,919,919,919,919,0
|
|
20231204,171100,111696991,919,919,919,919,0
|
|
20231204,171000,111696991,919,919,919,919,0
|
|
20231204,170900,111696991,919,919,919,919,1192
|
|
20231204,170800,111696991,919,919,919,919,0
|
|
20231204,170700,111696991,919,919,919,919,0
|
|
20231204,170600,111696991,919,919,919,919,0
|
|
20231204,170500,111696991,919,919,919,919,0
|
|
20231204,170400,111696991,919,919,919,919,0
|
|
20231204,170300,111696991,919,919,919,919,0
|
|
20231204,170200,111696991,919,919,919,919,0
|
|
20231204,170100,111696991,919,919,919,919,0
|
|
20231204,170000,111696991,919,919,919,919,0
|
|
20231204,165900,111696991,919,919,919,919,0
|
|
20231204,165800,111696991,919,919,919,919,0
|
|
20231204,165700,111696991,919,919,919,919,0
|
|
20231204,165600,111696991,919,919,919,919,0
|
|
20231204,165500,111696991,919,919,919,919,0
|
|
20231204,165400,111696991,919,919,919,919,0
|
|
20231204,165300,111696991,919,919,919,919,0
|
|
20231204,165200,111696991,919,919,919,919,0
|
|
20231204,165100,111696991,919,919,919,919,0
|
|
20231204,165000,111696991,919,919,919,919,0
|
|
20231204,164900,111696991,919,919,919,919,0
|
|
20231204,164800,111696991,919,919,919,919,0
|
|
20231204,164700,111696991,919,919,919,919,0
|
|
20231204,164600,111696991,919,919,919,919,0
|
|
20231204,164500,111696991,919,919,919,919,0
|
|
20231204,164400,111696991,919,919,919,919,0
|
|
20231204,164300,111696991,919,919,919,919,0
|
|
20231204,164200,111696991,919,919,919,919,0
|
|
20231204,164100,111696991,919,919,919,919,0
|
|
20231204,164000,111696991,919,919,919,919,0
|
|
20231204,163900,111696991,919,919,919,919,1192
|
|
20231204,163800,111696991,919,919,919,919,0
|
|
20231204,163700,111696991,919,919,919,919,0
|
|
20231204,163600,111696991,919,919,919,919,0
|
|
20231204,163500,111696991,919,919,919,919,0
|
|
20231204,163400,111696991,919,919,919,919,0
|
|
20231204,163300,111696991,919,919,919,919,0
|
|
20231204,163200,111696991,919,919,919,919,0
|
|
20231204,163100,111696991,919,919,919,919,0
|
|
20231204,163000,111696991,919,919,919,919,0
|
|
20231204,162900,111696991,919,919,919,919,0
|
|
20231204,162800,111696991,919,919,919,919,0
|
|
20231204,162700,111696991,919,919,919,919,0
|
|
20231204,162600,111696991,919,919,919,919,0
|
|
20231204,162500,111696991,919,919,919,919,0
|
|
20231204,162400,111696991,919,919,919,919,0
|
|
20231204,162300,111696991,919,919,919,919,0
|
|
20231204,162200,111696991,919,919,919,919,0
|
|
20231204,162100,111696991,919,919,919,919,0
|
|
20231204,162000,111696991,919,919,919,919,0
|
|
20231204,161900,111696991,919,919,919,919,0
|
|
20231204,161800,111696991,919,919,919,919,0
|
|
20231204,161700,111696991,919,919,919,919,0
|
|
20231204,161600,111696991,919,919,919,919,0
|
|
20231204,161500,111696991,919,919,919,919,0
|
|
20231204,161400,111696991,919,919,919,919,0
|
|
20231204,161300,111696991,919,919,919,919,0
|
|
20231204,161200,111696991,919,919,919,919,0
|
|
20231204,161100,111696991,919,919,919,919,0
|
|
20231204,161000,111696991,919,919,919,919,0
|
|
20231204,160900,111696991,919,919,919,919,1192
|
|
20231204,160800,111696991,919,919,919,919,0
|
|
20231204,160700,111696991,919,919,919,919,0
|
|
20231204,160600,111696991,919,919,919,919,0
|
|
20231204,160500,111696991,919,919,919,919,0
|
|
20231204,160400,111696991,919,919,919,919,0
|
|
20231204,160300,111696991,919,919,919,919,0
|
|
20231204,160200,111696991,919,919,919,919,0
|
|
20231204,160100,111696991,919,919,919,919,0
|
|
20231204,160000,111696991,919,919,919,919,0
|
|
20231204,155900,111696991,919,919,919,919,0
|
|
20231204,155800,111696991,919,919,919,919,0
|
|
20231204,155700,111696991,919,919,919,919,0
|
|
20231204,155600,111696991,919,919,919,919,0
|
|
20231204,155500,111696991,919,919,919,919,0
|
|
20231204,155400,111696991,919,919,919,919,0
|
|
20231204,155300,111696991,919,919,919,919,0
|
|
20231204,155200,111696991,919,919,919,919,0
|
|
20231204,155100,111696991,919,919,919,919,0
|
|
20231204,155000,111696991,919,919,919,919,0
|
|
20231204,154900,111696991,919,919,919,919,0
|
|
20231204,154800,111696991,919,919,919,919,0
|
|
20231204,154700,111696991,919,919,919,919,0
|
|
20231204,154600,111696991,919,919,919,919,0
|
|
20231204,154500,111696991,919,919,919,919,0
|
|
20231204,154400,111696991,919,919,919,919,0
|
|
20231204,154300,111696991,919,919,919,919,0
|
|
20231204,154200,111696991,919,919,919,919,0
|
|
20231204,154100,111696991,919,919,919,919,0
|
|
20231204,154000,111696991,919,919,919,919,0
|
|
20231204,153900,111696991,919,919,919,919,1192
|
|
20231204,153800,111696991,919,919,919,919,0
|
|
20231204,153700,111696991,919,919,919,919,0
|
|
20231204,153600,111696991,919,919,919,919,0
|
|
20231204,153500,111696991,919,919,919,919,0
|
|
20231204,153400,111696991,919,919,919,919,0
|
|
20231204,153300,111696991,919,919,919,919,0
|
|
20231204,153200,111696991,919,919,919,919,0
|
|
20231204,153100,111696991,919,919,919,919,0
|
|
20231204,153000,111696991,919,919,919,919,1192
|
|
20231204,152900,110601543,915,915,915,915,0
|
|
20231204,152800,110601543,915,915,915,915,0
|
|
20231204,152700,110601543,915,915,915,915,0
|
|
20231204,152600,110601543,915,915,915,915,0
|
|
20231204,152500,110601543,915,915,915,915,0
|
|
20231204,152400,110601543,915,915,915,915,0
|
|
20231204,152300,110601543,915,915,915,915,0
|
|
20231204,152200,110601543,915,915,915,915,0
|
|
20231204,152100,110601543,915,915,915,915,0
|
|
20231204,152000,110601543,915,915,915,915,0
|
|
20231204,151900,110601543,915,915,915,915,10
|
|
20231204,151800,110592393,918,918,918,918,0
|
|
20231204,151700,110592393,918,918,918,918,0
|
|
20231204,151600,110592393,918,918,918,918,0
|
|
20231204,151500,110592393,918,915,918,915,8
|
|
20231204,151400,110585070,918,918,918,918,0
|
|
20231204,151300,110585070,918,918,918,918,1
|
|
20231204,151200,110584152,915,918,918,915,7
|
|
20231204,151100,110577744,915,915,915,915,0
|
|
20231204,151000,110577744,915,915,915,915,20
|
|
20231204,150900,110559444,918,918,918,918,0
|
|
20231204,150800,110559444,918,918,918,918,0
|
|
20231204,150700,110559444,918,918,918,918,0
|
|
20231204,150600,110559444,918,918,918,918,0
|
|
20231204,150500,110559444,918,917,918,911,3362
|
|
20231204,150400,107491498,914,914,914,914,0
|
|
20231204,150300,107491498,914,914,914,914,0
|
|
20231204,150200,107491498,914,914,914,914,2266
|
|
20231204,150100,105420374,913,913,913,913,901
|
|
20231204,150000,104597761,913,913,913,913,0
|
|
20231204,145900,104597761,913,912,913,912,7
|
|
20231204,145800,104591376,912,912,912,912,0
|
|
20231204,145700,104591376,912,912,912,912,9
|
|
20231204,145600,104583168,912,912,912,912,4
|
|
20231204,145500,104579520,912,912,912,912,0
|
|
20231204,145400,104579520,912,912,912,912,26
|
|
20231204,145300,104555808,912,912,912,912,0
|
|
20231204,145200,104555808,912,912,912,912,7
|
|
20231204,145100,104549424,912,912,912,912,0
|
|
20231204,145000,104549424,912,912,912,912,6
|
|
20231204,144900,104543952,912,912,912,912,0
|
|
20231204,144800,104543952,912,912,912,912,7
|
|
20231204,144700,104537568,912,912,912,912,0
|
|
20231204,144600,104537568,912,912,912,912,200
|
|
20231204,144500,104355168,912,912,912,912,6
|
|
20231204,144400,104349696,912,912,912,912,0
|
|
20231204,144300,104349696,912,913,913,912,8
|
|
20231204,144200,104342399,913,913,913,913,1
|
|
20231204,144100,104341486,912,912,912,912,2006
|
|
20231204,144000,102512014,912,912,912,912,2790
|
|
20231204,143900,99967534,912,912,912,912,7
|
|
20231204,143800,99961150,913,913,913,913,4
|
|
20231204,143700,99957498,913,913,913,913,0
|
|
20231204,143600,99957498,913,913,913,913,0
|
|
20231204,143500,99957498,913,914,914,913,844
|
|
20231204,143400,99186392,914,914,914,914,0
|
|
20231204,143300,99186392,914,914,914,914,533
|
|
20231204,143200,98699230,915,918,918,915,1498
|
|
20231204,143100,97327738,917,917,917,917,0
|
|
20231204,143000,97327738,917,917,917,917,7
|
|
20231204,142900,97321319,918,918,918,918,0
|
|
20231204,142800,97321319,918,918,918,918,220
|
|
20231204,142700,97119359,917,917,917,917,6
|
|
20231204,142600,97113857,917,917,917,917,0
|
|
20231204,142500,97113857,917,917,917,917,7
|
|
20231204,142400,97107438,917,917,917,917,0
|
|
20231204,142300,97107438,917,917,917,917,6
|
|
20231204,142200,97101936,917,917,917,917,3
|
|
20231204,142100,97099185,916,916,916,916,7
|
|
20231204,142000,97092773,916,916,916,916,0
|
|
20231204,141900,97092773,916,916,916,916,0
|
|
20231204,141800,97092773,916,916,916,916,6
|
|
20231204,141700,97087277,917,917,917,917,0
|
|
20231204,141600,97087277,917,917,917,917,10
|
|
20231204,141500,97078107,916,916,916,916,0
|
|
20231204,141400,97078107,916,916,916,916,6
|
|
20231204,141300,97072611,916,916,916,916,0
|
|
20231204,141200,97072611,916,916,916,916,7
|
|
20231204,141100,97066199,917,917,917,917,0
|
|
20231204,141000,97066199,917,917,917,917,0
|
|
20231204,140900,97066199,917,917,917,917,0
|
|
20231204,140800,97066199,917,917,917,917,0
|
|
20231204,140700,97066199,917,917,917,917,7
|
|
20231204,140600,97059780,917,917,917,917,0
|
|
20231204,140500,97059780,917,917,917,917,372
|
|
20231204,140400,96718656,916,916,916,916,0
|
|
20231204,140300,96718656,916,916,916,916,7
|
|
20231204,140200,96712244,916,916,916,916,0
|
|
20231204,140100,96712244,916,916,916,916,6
|
|
20231204,140000,96706748,917,917,917,917,0
|
|
20231204,135900,96706748,917,917,917,917,0
|
|
20231204,135800,96706748,917,918,918,917,97
|
|
20231204,135700,96617709,916,916,916,916,480
|
|
20231204,135600,96178029,915,915,915,915,6
|
|
20231204,135500,96172539,915,915,915,915,0
|
|
20231204,135400,96172539,915,915,915,915,7
|
|
20231204,135300,96166134,915,915,915,915,0
|
|
20231204,135200,96166134,915,915,915,915,6
|
|
20231204,135100,96160644,915,916,916,915,203
|
|
20231204,135000,95974776,915,915,915,915,0
|
|
20231204,134900,95974776,915,915,915,915,7
|
|
20231204,134800,95968371,915,915,915,915,0
|
|
20231204,134700,95968371,915,915,915,915,6
|
|
20231204,134600,95962881,915,915,915,915,85
|
|
20231204,134500,95885106,915,915,915,915,7
|
|
20231204,134400,95878701,916,916,916,916,487
|
|
20231204,134300,95432609,916,916,916,916,6
|
|
20231204,134200,95427113,917,917,917,917,129
|
|
20231204,134100,95308820,916,916,916,916,0
|
|
20231204,134000,95308820,916,916,916,916,7
|
|
20231204,133900,95302408,916,916,916,916,0
|
|
20231204,133800,95302408,916,917,917,916,11
|
|
20231204,133700,95292327,917,917,917,917,1
|
|
20231204,133600,95291410,917,917,917,917,57
|
|
20231204,133500,95239141,917,917,917,917,0
|
|
20231204,133400,95239141,917,917,917,917,6
|
|
20231204,133300,95233639,917,917,917,917,0
|
|
20231204,133200,95233639,917,917,917,917,8
|
|
20231204,133100,95226303,917,917,917,917,7
|
|
20231204,133000,95219884,917,917,917,917,0
|
|
20231204,132900,95219884,917,918,918,916,17
|
|
20231204,132800,95204286,919,918,919,918,219
|
|
20231204,132700,95003236,918,918,918,918,7
|
|
20231204,132600,94996810,919,919,919,919,0
|
|
20231204,132500,94996810,919,918,919,918,2007
|
|
20231204,132400,93152383,919,919,919,919,3
|
|
20231204,132300,93149626,920,918,920,918,2117
|
|
20231204,132200,91204138,918,918,918,918,1000
|
|
20231204,132100,90286138,918,914,918,914,7777
|
|
20231204,132000,83154633,914,914,914,914,1
|
|
20231204,131900,83153719,915,915,915,915,172
|
|
20231204,131800,82996339,914,914,914,914,7
|
|
20231204,131700,82989941,914,914,914,914,0
|
|
20231204,131600,82989941,914,914,914,914,6
|
|
20231204,131500,82984457,914,914,914,914,0
|
|
20231204,131400,82984457,914,914,914,914,7
|
|
20231204,131300,82978059,914,914,914,914,0
|
|
20231204,131200,82978059,914,914,914,914,0
|
|
20231204,131100,82978059,914,914,914,914,6
|
|
20231204,131000,82972575,914,914,914,914,0
|
|
20231204,130900,82972575,914,914,914,914,7
|
|
20231204,130800,82966177,914,914,914,914,28
|
|
20231204,130700,82940585,914,914,914,914,6
|
|
20231204,130600,82935101,914,914,914,914,0
|
|
20231204,130500,82935101,914,914,914,914,7
|
|
20231204,130400,82928703,914,914,914,914,0
|
|
20231204,130300,82928703,914,914,914,914,6
|
|
20231204,130200,82923219,914,914,914,914,0
|
|
20231204,130100,82923219,914,914,914,914,6
|
|
20231204,130000,82917735,914,914,914,914,1
|
|
20231204,125900,82916821,914,914,914,914,0
|
|
20231204,125800,82916821,914,914,914,914,6
|
|
20231204,125700,82911337,912,912,912,912,1
|
|
20231204,125600,82910425,911,911,911,911,712
|
|
20231204,125500,82261793,911,911,911,911,0
|
|
20231204,125400,82261793,911,911,911,911,113
|
|
20231204,125300,82158850,912,913,913,912,17
|
|
20231204,125200,82143334,914,914,914,914,0
|
|
20231204,125100,82143334,914,914,914,914,0
|
|
20231204,125000,82143334,914,914,914,914,0
|
|
20231204,124900,82143334,914,913,914,913,109
|
|
20231204,124800,82043816,913,913,913,913,7
|
|
20231204,124700,82037425,914,914,914,914,0
|
|
20231204,124600,82037425,914,912,914,912,6439
|
|
20231204,124500,76153190,911,911,911,911,0
|
|
20231204,124400,76153190,911,911,911,911,0
|
|
20231204,124300,76153190,911,911,911,911,0
|
|
20231204,124200,76153190,911,911,911,911,13
|
|
20231204,124100,76141347,913,913,913,913,0
|
|
20231204,124000,76141347,913,913,913,913,0
|
|
20231204,123900,76141347,913,913,913,913,1
|
|
20231204,123800,76140434,912,912,912,912,7
|
|
20231204,123700,76134050,913,913,913,913,0
|
|
20231204,123600,76134050,913,913,913,913,0
|
|
20231204,123500,76134050,913,912,913,912,60
|
|
20231204,123400,76079282,913,913,913,913,0
|
|
20231204,123300,76079282,913,913,913,913,0
|
|
20231204,123200,76079282,913,913,913,913,1
|
|
20231204,123100,76078369,910,910,910,910,0
|
|
20231204,123000,76078369,910,910,910,910,224
|
|
20231204,122900,75874529,911,912,912,911,19
|
|
20231204,122800,75857207,913,913,913,913,0
|
|
20231204,122700,75857207,913,913,913,913,0
|
|
20231204,122600,75857207,913,913,913,913,0
|
|
20231204,122500,75857207,913,913,913,913,0
|
|
20231204,122400,75857207,913,913,913,913,7
|
|
20231204,122300,75850816,913,913,913,913,0
|
|
20231204,122200,75850816,913,913,913,913,0
|
|
20231204,122100,75850816,913,913,913,913,0
|
|
20231204,122000,75850816,913,913,913,913,6
|
|
20231204,121900,75845338,914,914,914,914,6
|
|
20231204,121800,75839854,911,910,911,910,145
|
|
20231204,121700,75707885,910,912,912,910,12
|
|
20231204,121600,75696953,911,911,911,911,0
|
|
20231204,121500,75696953,911,911,911,911,0
|
|
20231204,121400,75696953,911,911,911,911,0
|
|
20231204,121300,75696953,911,911,911,911,20
|
|
20231204,121200,75678733,910,910,910,910,0
|
|
20231204,121100,75678733,910,910,910,910,6
|
|
20231204,121000,75673273,910,910,910,910,0
|
|
20231204,120900,75673273,910,910,910,910,0
|
|
20231204,120800,75673273,910,910,910,910,0
|
|
20231204,120700,75673273,910,910,910,910,0
|
|
20231204,120600,75673273,910,911,911,910,1934
|
|
20231204,120500,73913184,910,910,910,910,0
|
|
20231204,120400,73913184,910,910,910,910,0
|
|
20231204,120300,73913184,910,910,910,910,0
|
|
20231204,120200,73913184,910,914,914,910,166
|
|
20231204,120100,73761504,914,914,914,914,0
|
|
20231204,120000,73761504,914,914,914,910,280
|
|
20231204,115900,73505754,914,913,914,913,17
|
|
20231204,115800,73490221,912,912,912,912,5
|
|
20231204,115700,73485661,911,911,911,911,13
|
|
20231204,115600,73473818,911,911,911,911,0
|
|
20231204,115500,73473818,911,911,911,911,6
|
|
20231204,115400,73468352,911,911,911,911,0
|
|
20231204,115300,73468352,911,911,911,911,0
|
|
20231204,115200,73468352,911,911,911,911,0
|
|
20231204,115100,73468352,911,911,911,911,7
|
|
20231204,115000,73461975,911,911,911,911,0
|
|
20231204,114900,73461975,911,911,911,911,7
|
|
20231204,114800,73455598,910,910,910,910,6
|
|
20231204,114700,73450138,910,910,910,910,0
|
|
20231204,114600,73450138,910,910,910,910,1090
|
|
20231204,114500,72458238,909,909,909,909,0
|
|
20231204,114400,72458238,909,908,909,908,1115
|
|
20231204,114300,71444709,908,908,908,908,0
|
|
20231204,114200,71444709,908,909,909,908,636
|
|
20231204,114100,70866592,908,908,908,908,34
|
|
20231204,114000,70835720,908,908,908,908,320
|
|
20231204,113900,70545160,907,907,907,907,6
|
|
20231204,113800,70539718,907,907,907,907,0
|
|
20231204,113700,70539718,907,907,907,907,7
|
|
20231204,113600,70533369,908,908,908,908,0
|
|
20231204,113500,70533369,908,907,908,907,7
|
|
20231204,113400,70527019,907,907,907,907,0
|
|
20231204,113300,70527019,907,907,907,907,7
|
|
20231204,113200,70520670,907,907,907,907,0
|
|
20231204,113100,70520670,907,907,907,907,0
|
|
20231204,113000,70520670,907,908,908,907,651
|
|
20231204,112900,69929568,908,908,908,908,500
|
|
20231204,112800,69475568,908,908,908,908,7
|
|
20231204,112700,69469212,908,908,908,908,0
|
|
20231204,112600,69469212,908,908,908,908,6
|
|
20231204,112500,69463764,908,908,908,908,0
|
|
20231204,112400,69463764,908,908,908,908,7
|
|
20231204,112300,69457408,908,908,908,908,0
|
|
20231204,112200,69457408,908,908,908,908,6
|
|
20231204,112100,69451960,908,908,908,908,0
|
|
20231204,112000,69451960,908,908,908,908,0
|
|
20231204,111900,69451960,908,908,908,908,7
|
|
20231204,111800,69445604,908,908,908,908,0
|
|
20231204,111700,69445604,908,908,908,908,6
|
|
20231204,111600,69440156,908,908,908,908,0
|
|
20231204,111500,69440156,908,908,908,908,7
|
|
20231204,111400,69433800,908,908,908,908,0
|
|
20231204,111300,69433800,908,908,908,908,6
|
|
20231204,111200,69428352,908,908,908,908,0
|
|
20231204,111100,69428352,908,908,908,908,0
|
|
20231204,111000,69428352,908,909,909,908,1307
|
|
20231204,110900,68240296,908,908,908,908,0
|
|
20231204,110800,68240296,908,908,908,908,6
|
|
20231204,110700,68234848,908,908,908,908,0
|
|
20231204,110600,68234848,908,908,908,908,7
|
|
20231204,110500,68228492,908,908,908,908,30
|
|
20231204,110400,68201252,908,908,908,908,6
|
|
20231204,110300,68195804,908,908,908,908,5559
|
|
20231204,110200,63148232,907,907,907,907,0
|
|
20231204,110100,63148232,907,907,907,907,7
|
|
20231204,110000,63141883,907,907,907,907,0
|
|
20231204,105900,63141883,907,907,907,907,6
|
|
20231204,105800,63136441,908,909,909,908,3145
|
|
20231204,105700,60280120,909,909,909,909,439
|
|
20231204,105600,59881069,909,909,909,909,10
|
|
20231204,105500,59871979,909,909,909,909,13
|
|
20231204,105400,59860162,909,909,909,909,1010
|
|
20231204,105300,58942072,909,909,909,909,7
|
|
20231204,105200,58935709,908,909,909,908,500
|
|
20231204,105100,58481395,910,912,912,910,416
|
|
20231204,105000,58102775,913,912,914,912,70
|
|
20231204,104900,58038877,911,911,911,911,0
|
|
20231204,104800,58038877,911,911,911,911,7
|
|
20231204,104700,58032500,911,911,911,911,0
|
|
20231204,104600,58032500,911,911,911,911,26
|
|
20231204,104500,58008814,911,911,911,911,0
|
|
20231204,104400,58008814,911,911,911,911,0
|
|
20231204,104300,58008814,911,911,911,911,0
|
|
20231204,104200,58008814,911,911,911,911,361
|
|
20231204,104100,57679943,911,911,911,911,6
|
|
20231204,104000,57674477,912,912,912,912,250
|
|
20231204,103900,57446477,912,912,912,912,3
|
|
20231204,103800,57443741,913,913,913,913,50
|
|
20231204,103700,57398091,913,913,913,913,2
|
|
20231204,103600,57396265,911,914,914,911,4350
|
|
20231204,103500,53429020,915,915,915,915,200
|
|
20231204,103400,53246020,914,914,915,914,234
|
|
20231204,103300,53031973,914,914,914,914,10
|
|
20231204,103200,53022833,914,914,914,914,635
|
|
20231204,103100,52442443,915,915,915,915,100
|
|
20231204,103000,52350943,914,914,914,914,7
|
|
20231204,102900,52344545,915,915,915,915,0
|
|
20231204,102800,52344545,915,915,915,915,0
|
|
20231204,102700,52344545,915,916,916,915,207
|
|
20231204,102600,52155047,917,915,917,915,187
|
|
20231204,102500,51983735,915,915,915,915,0
|
|
20231204,102400,51983735,915,915,915,915,7
|
|
20231204,102300,51977330,916,916,917,916,300
|
|
20231204,102200,51702430,915,915,915,915,0
|
|
20231204,102100,51702430,915,915,915,915,443
|
|
20231204,102000,51297085,915,915,915,915,50
|
|
20231204,101900,51251335,915,915,915,915,6
|
|
20231204,101800,51245845,915,915,915,915,0
|
|
20231204,101700,51245845,915,915,915,915,96
|
|
20231204,101600,51158005,915,915,915,915,0
|
|
20231204,101500,51158005,915,915,915,915,0
|
|
20231204,101400,51158005,915,916,916,915,1615
|
|
20231204,101300,49680187,917,916,917,916,107
|
|
20231204,101200,49582075,917,917,917,917,0
|
|
20231204,101100,49582075,917,917,917,917,0
|
|
20231204,101000,49582075,917,916,917,916,500
|
|
20231204,100900,49123581,916,916,916,916,5
|
|
20231204,100800,49119001,915,915,915,915,7
|
|
20231204,100700,49112596,915,915,915,915,0
|
|
20231204,100600,49112596,915,915,915,915,0
|
|
20231204,100500,49112596,915,915,915,915,13
|
|
20231204,100400,49100701,914,914,914,914,0
|
|
20231204,100300,49100701,914,914,914,914,0
|
|
20231204,100200,49100701,914,914,914,914,2
|
|
20231204,100100,49098873,914,914,914,914,6
|
|
20231204,100000,49093389,915,915,915,915,598
|
|
20231204,095900,48546219,915,915,915,915,7
|
|
20231204,095800,48539814,915,915,915,915,0
|
|
20231204,095700,48539814,915,915,915,915,31
|
|
20231204,095600,48511449,915,915,915,915,1
|
|
20231204,095500,48510534,918,918,918,918,0
|
|
20231204,095400,48510534,918,918,918,918,0
|
|
20231204,095300,48510534,918,918,918,918,0
|
|
20231204,095200,48510534,918,918,918,918,0
|
|
20231204,095100,48510534,918,918,918,918,0
|
|
20231204,095000,48510534,918,918,918,918,1396
|
|
20231204,094900,47229006,918,918,918,918,0
|
|
20231204,094800,47229006,918,918,918,918,9
|
|
20231204,094700,47220744,918,919,919,918,4464
|
|
20231204,094600,43121914,921,921,921,921,90
|
|
20231204,094500,43039024,921,919,921,919,521
|
|
20231204,094400,42559905,918,917,918,917,240
|
|
20231204,094300,42339591,918,918,918,918,198
|
|
20231204,094200,42157827,919,918,919,918,158
|
|
20231204,094100,42012782,919,919,919,918,15
|
|
20231204,094000,41999003,918,918,918,918,183
|
|
20231204,093900,41831009,918,918,918,918,1
|
|
20231204,093800,41830091,913,913,913,913,0
|
|
20231204,093700,41830091,913,913,913,913,0
|
|
20231204,093600,41830091,913,913,913,913,0
|
|
20231204,093500,41830091,913,913,913,913,0
|
|
20231204,093400,41830091,913,914,914,913,870
|
|
20231204,093300,41035311,914,914,914,914,268
|
|
20231204,093200,40790359,914,913,914,913,27
|
|
20231204,093100,40765691,914,914,914,914,0
|
|
20231204,093000,40765691,914,914,914,914,56
|
|
20231204,092900,40714507,914,915,915,914,28
|
|
20231204,092800,40688891,916,916,916,916,0
|
|
20231204,092700,40688891,916,916,916,916,105
|
|
20231204,092600,40592711,920,920,920,920,0
|
|
20231204,092500,40592711,920,920,920,920,108
|
|
20231204,092400,40493351,916,916,916,916,0
|
|
20231204,092300,40493351,916,916,916,916,0
|
|
20231204,092200,40493351,916,915,916,915,931
|
|
20231204,092100,39640581,915,915,915,915,4
|
|
20231204,092000,39636921,916,916,916,916,692
|
|
20231204,091900,39003049,913,913,913,913,0
|
|
20231204,091800,39003049,913,913,913,913,971
|
|
20231204,091700,38116526,913,913,913,913,161
|
|
20231204,091600,37969533,916,916,916,916,10
|
|
20231204,091500,37960373,913,913,913,913,0
|
|
20231204,091400,37960373,913,913,913,913,0
|
|
20231204,091300,37960373,913,917,917,913,1000
|
|
20231204,091200,37045271,918,919,919,918,2254
|
|
20231204,091100,34976089,924,924,924,924,0
|
|
20231204,091000,34976089,924,924,924,924,7
|
|
20231204,090900,34969621,919,922,922,919,2623
|
|
20231204,090800,32555615,922,924,924,922,252
|
|
20231204,090700,32322771,925,925,925,925,613
|
|
20231204,090600,31755746,920,924,924,920,2039
|
|
20231204,090500,29876110,925,925,926,925,2466
|
|
20231204,090400,27592807,925,919,926,919,737
|
|
20231204,090300,26912321,919,917,919,917,14234
|
|
20231204,090200,13859543,915,915,915,915,377
|
|
20231204,090100,13514588,915,913,916,910,10583
|
|
20231204,090000,3833687,913,913,913,913,4199
|