675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201200,204401570,919,919,919,919,8362
|
|
20231205,201100,204401570,919,919,919,919,0
|
|
20231205,201000,204401570,919,919,919,919,0
|
|
20231205,200900,204401570,919,919,919,919,0
|
|
20231205,200800,204401570,919,919,919,919,0
|
|
20231205,200700,204401570,919,919,919,919,0
|
|
20231205,200600,204401570,919,919,919,919,0
|
|
20231205,200500,204401570,919,919,919,919,0
|
|
20231205,200400,204401570,919,919,919,919,0
|
|
20231205,200300,204401570,919,919,919,919,0
|
|
20231205,200200,204401570,919,919,919,919,0
|
|
20231205,200100,204401570,919,919,919,919,0
|
|
20231205,200000,204401570,919,919,919,919,0
|
|
20231205,195900,204401570,919,919,919,919,0
|
|
20231205,195800,204401570,919,919,919,919,0
|
|
20231205,195700,204401570,919,919,919,919,0
|
|
20231205,195600,204401570,919,919,919,919,0
|
|
20231205,195500,204401570,919,919,919,919,0
|
|
20231205,195400,204401570,919,919,919,919,0
|
|
20231205,195300,204401570,919,919,919,919,0
|
|
20231205,195200,204401570,919,919,919,919,0
|
|
20231205,195100,204401570,919,919,919,919,0
|
|
20231205,195000,204401570,919,919,919,919,0
|
|
20231205,194900,204401570,919,919,919,919,0
|
|
20231205,194800,204401570,919,919,919,919,0
|
|
20231205,194700,204401570,919,919,919,919,0
|
|
20231205,194600,204401570,919,919,919,919,0
|
|
20231205,194500,204401570,919,919,919,919,0
|
|
20231205,194400,204401570,919,919,919,919,0
|
|
20231205,194300,204401570,919,919,919,919,0
|
|
20231205,194200,204401570,919,919,919,919,8362
|
|
20231205,194100,204401570,919,919,919,919,0
|
|
20231205,194000,204401570,919,919,919,919,0
|
|
20231205,193900,204401570,919,919,919,919,0
|
|
20231205,193800,204401570,919,919,919,919,0
|
|
20231205,193700,204401570,919,919,919,919,0
|
|
20231205,193600,204401570,919,919,919,919,0
|
|
20231205,193500,204401570,919,919,919,919,0
|
|
20231205,193400,204401570,919,919,919,919,0
|
|
20231205,193300,204401570,919,919,919,919,0
|
|
20231205,193200,204401570,919,919,919,919,0
|
|
20231205,193100,204401570,919,919,919,919,0
|
|
20231205,193000,204401570,919,919,919,919,0
|
|
20231205,192900,204401570,919,919,919,919,0
|
|
20231205,192800,204401570,919,919,919,919,0
|
|
20231205,192700,204401570,919,919,919,919,0
|
|
20231205,192600,204401570,919,919,919,919,0
|
|
20231205,192500,204401570,919,919,919,919,0
|
|
20231205,192400,204401570,919,919,919,919,0
|
|
20231205,192300,204401570,919,919,919,919,0
|
|
20231205,192200,204401570,919,919,919,919,0
|
|
20231205,192100,204401570,919,919,919,919,0
|
|
20231205,192000,204401570,919,919,919,919,0
|
|
20231205,191900,204401570,919,919,919,919,0
|
|
20231205,191800,204401570,919,919,919,919,0
|
|
20231205,191700,204401570,919,919,919,919,0
|
|
20231205,191600,204401570,919,919,919,919,0
|
|
20231205,191500,204401570,919,919,919,919,0
|
|
20231205,191400,204401570,919,919,919,919,0
|
|
20231205,191300,204401570,919,919,919,919,0
|
|
20231205,191200,204401570,919,919,919,919,8362
|
|
20231205,191100,204401570,919,919,919,919,0
|
|
20231205,191000,204401570,919,919,919,919,0
|
|
20231205,190900,204401570,919,919,919,919,0
|
|
20231205,190800,204401570,919,919,919,919,0
|
|
20231205,190700,204401570,919,919,919,919,0
|
|
20231205,190600,204401570,919,919,919,919,0
|
|
20231205,190500,204401570,919,919,919,919,0
|
|
20231205,190400,204401570,919,919,919,919,0
|
|
20231205,190300,204401570,919,919,919,919,0
|
|
20231205,190200,204401570,919,919,919,919,0
|
|
20231205,190100,204401570,919,919,919,919,0
|
|
20231205,190000,204401570,919,919,919,919,0
|
|
20231205,185900,204401570,919,919,919,919,0
|
|
20231205,185800,204401570,919,919,919,919,0
|
|
20231205,185700,204401570,919,919,919,919,0
|
|
20231205,185600,204401570,919,919,919,919,0
|
|
20231205,185500,204401570,919,919,919,919,0
|
|
20231205,185400,204401570,919,919,919,919,0
|
|
20231205,185300,204401570,919,919,919,919,0
|
|
20231205,185200,204401570,919,919,919,919,0
|
|
20231205,185100,204401570,919,919,919,919,0
|
|
20231205,185000,204401570,919,919,919,919,0
|
|
20231205,184900,204401570,919,919,919,919,0
|
|
20231205,184800,204401570,919,919,919,919,0
|
|
20231205,184700,204401570,919,919,919,919,0
|
|
20231205,184600,204401570,919,919,919,919,0
|
|
20231205,184500,204401570,919,919,919,919,0
|
|
20231205,184400,204401570,919,919,919,919,0
|
|
20231205,184300,204401570,919,919,919,919,0
|
|
20231205,184200,204401570,919,919,919,919,8362
|
|
20231205,184100,204401570,919,919,919,919,0
|
|
20231205,184000,204401570,919,919,919,919,0
|
|
20231205,183900,204401570,919,919,919,919,0
|
|
20231205,183800,204401570,919,919,919,919,0
|
|
20231205,183700,204401570,919,919,919,919,0
|
|
20231205,183600,204401570,919,919,919,919,0
|
|
20231205,183500,204401570,919,919,919,919,0
|
|
20231205,183400,204401570,919,919,919,919,0
|
|
20231205,183300,204401570,919,919,919,919,0
|
|
20231205,183200,204401570,919,919,919,919,0
|
|
20231205,183100,204401570,919,919,919,919,0
|
|
20231205,183000,204401570,919,919,919,919,0
|
|
20231205,182900,204401570,919,919,919,919,0
|
|
20231205,182800,204401570,919,919,919,919,0
|
|
20231205,182700,204401570,919,919,919,919,0
|
|
20231205,182600,204401570,919,919,919,919,0
|
|
20231205,182500,204401570,919,919,919,919,0
|
|
20231205,182400,204401570,919,919,919,919,0
|
|
20231205,182300,204401570,919,919,919,919,0
|
|
20231205,182200,204401570,919,919,919,919,0
|
|
20231205,182100,204401570,919,919,919,919,0
|
|
20231205,182000,204401570,919,919,919,919,0
|
|
20231205,181900,204401570,919,919,919,919,0
|
|
20231205,181800,204401570,919,919,919,919,0
|
|
20231205,181700,204401570,919,919,919,919,0
|
|
20231205,181600,204401570,919,919,919,919,0
|
|
20231205,181500,204401570,919,919,919,919,0
|
|
20231205,181400,204401570,919,919,919,919,0
|
|
20231205,181300,204401570,919,919,919,919,0
|
|
20231205,181200,204401570,919,919,919,919,8362
|
|
20231205,181100,204401570,919,919,919,919,0
|
|
20231205,181000,204401570,919,919,919,919,0
|
|
20231205,180900,204401570,919,919,919,919,0
|
|
20231205,180800,204401570,919,919,919,919,0
|
|
20231205,180700,204401570,919,919,919,919,0
|
|
20231205,180600,204401570,919,919,919,919,0
|
|
20231205,180500,204401570,919,919,919,919,0
|
|
20231205,180400,204401570,919,919,919,919,0
|
|
20231205,180300,204401570,919,919,919,919,0
|
|
20231205,180200,204401570,919,919,919,919,0
|
|
20231205,180100,204401570,919,919,919,919,0
|
|
20231205,180000,204401570,919,919,919,919,0
|
|
20231205,175900,204401570,919,919,919,919,0
|
|
20231205,175800,204401570,919,919,919,919,0
|
|
20231205,175700,204401570,919,919,919,919,0
|
|
20231205,175600,204401570,919,919,919,919,0
|
|
20231205,175500,204401570,919,919,919,919,0
|
|
20231205,175400,204401570,919,919,919,919,0
|
|
20231205,175300,204401570,919,919,919,919,0
|
|
20231205,175200,204401570,919,919,919,919,0
|
|
20231205,175100,204401570,919,919,919,919,0
|
|
20231205,175000,204401570,919,919,919,919,0
|
|
20231205,174900,204401570,919,919,919,919,0
|
|
20231205,174800,204401570,919,919,919,919,0
|
|
20231205,174700,204401570,919,919,919,919,0
|
|
20231205,174600,204401570,919,919,919,919,0
|
|
20231205,174500,204401570,919,919,919,919,0
|
|
20231205,174400,204401570,919,919,919,919,0
|
|
20231205,174300,204401570,919,919,919,919,0
|
|
20231205,174200,204401570,919,919,919,919,8362
|
|
20231205,174100,204401570,919,919,919,919,0
|
|
20231205,174000,204401570,919,919,919,919,0
|
|
20231205,173900,204401570,919,919,919,919,0
|
|
20231205,173800,204401570,919,919,919,919,0
|
|
20231205,173700,204401570,919,919,919,919,0
|
|
20231205,173600,204401570,919,919,919,919,0
|
|
20231205,173500,204401570,919,919,919,919,0
|
|
20231205,173400,204401570,919,919,919,919,0
|
|
20231205,173300,204401570,919,919,919,919,0
|
|
20231205,173200,204401570,919,919,919,919,0
|
|
20231205,173100,204401570,919,919,919,919,0
|
|
20231205,173000,204401570,919,919,919,919,0
|
|
20231205,172900,204401570,919,919,919,919,0
|
|
20231205,172800,204401570,919,919,919,919,0
|
|
20231205,172700,204401570,919,919,919,919,0
|
|
20231205,172600,204401570,919,919,919,919,0
|
|
20231205,172500,204401570,919,919,919,919,0
|
|
20231205,172400,204401570,919,919,919,919,0
|
|
20231205,172300,204401570,919,919,919,919,0
|
|
20231205,172200,204401570,919,919,919,919,0
|
|
20231205,172100,204401570,919,919,919,919,0
|
|
20231205,172000,204401570,919,919,919,919,0
|
|
20231205,171900,204401570,919,919,919,919,0
|
|
20231205,171800,204401570,919,919,919,919,0
|
|
20231205,171700,204401570,919,919,919,919,0
|
|
20231205,171600,204401570,919,919,919,919,0
|
|
20231205,171500,204401570,919,919,919,919,0
|
|
20231205,171400,204401570,919,919,919,919,0
|
|
20231205,171300,204401570,919,919,919,919,0
|
|
20231205,171200,204401570,919,919,919,919,8362
|
|
20231205,171100,204401570,919,919,919,919,0
|
|
20231205,171000,204401570,919,919,919,919,0
|
|
20231205,170900,204401570,919,919,919,919,0
|
|
20231205,170800,204401570,919,919,919,919,0
|
|
20231205,170700,204401570,919,919,919,919,0
|
|
20231205,170600,204401570,919,919,919,919,0
|
|
20231205,170500,204401570,919,919,919,919,0
|
|
20231205,170400,204401570,919,919,919,919,0
|
|
20231205,170300,204401570,919,919,919,919,0
|
|
20231205,170200,204401570,919,919,919,919,0
|
|
20231205,170100,204401570,919,919,919,919,0
|
|
20231205,170000,204401570,919,919,919,919,0
|
|
20231205,165900,204401570,919,919,919,919,0
|
|
20231205,165800,204401570,919,919,919,919,0
|
|
20231205,165700,204401570,919,919,919,919,0
|
|
20231205,165600,204401570,919,919,919,919,0
|
|
20231205,165500,204401570,919,919,919,919,0
|
|
20231205,165400,204401570,919,919,919,919,0
|
|
20231205,165300,204401570,919,919,919,919,0
|
|
20231205,165200,204401570,919,919,919,919,0
|
|
20231205,165100,204401570,919,919,919,919,0
|
|
20231205,165000,204401570,919,919,919,919,0
|
|
20231205,164900,204401570,919,919,919,919,0
|
|
20231205,164800,204401570,919,919,919,919,0
|
|
20231205,164700,204401570,919,919,919,919,0
|
|
20231205,164600,204401570,919,919,919,919,0
|
|
20231205,164500,204401570,919,919,919,919,0
|
|
20231205,164400,204401570,919,919,919,919,0
|
|
20231205,164300,204401570,919,919,919,919,0
|
|
20231205,164200,204401570,919,919,919,919,8362
|
|
20231205,164100,204401570,919,919,919,919,0
|
|
20231205,164000,204401570,919,919,919,919,0
|
|
20231205,163900,204401570,919,919,919,919,0
|
|
20231205,163800,204401570,919,919,919,919,0
|
|
20231205,163700,204401570,919,919,919,919,0
|
|
20231205,163600,204401570,919,919,919,919,0
|
|
20231205,163500,204401570,919,919,919,919,0
|
|
20231205,163400,204401570,919,919,919,919,0
|
|
20231205,163300,204401570,919,919,919,919,0
|
|
20231205,163200,204401570,919,919,919,919,0
|
|
20231205,163100,204401570,919,919,919,919,0
|
|
20231205,163000,204401570,919,919,919,919,0
|
|
20231205,162900,204401570,919,919,919,919,0
|
|
20231205,162800,204401570,919,919,919,919,0
|
|
20231205,162700,204401570,919,919,919,919,0
|
|
20231205,162600,204401570,919,919,919,919,0
|
|
20231205,162500,204401570,919,919,919,919,0
|
|
20231205,162400,204401570,919,919,919,919,0
|
|
20231205,162300,204401570,919,919,919,919,0
|
|
20231205,162200,204401570,919,919,919,919,0
|
|
20231205,162100,204401570,919,919,919,919,0
|
|
20231205,162000,204401570,919,919,919,919,0
|
|
20231205,161900,204401570,919,919,919,919,0
|
|
20231205,161800,204401570,919,919,919,919,0
|
|
20231205,161700,204401570,919,919,919,919,0
|
|
20231205,161600,204401570,919,919,919,919,0
|
|
20231205,161500,204401570,919,919,919,919,0
|
|
20231205,161400,204401570,919,919,919,919,0
|
|
20231205,161300,204401570,919,919,919,919,0
|
|
20231205,161200,204401570,919,919,919,919,8362
|
|
20231205,161100,204401570,919,919,919,919,0
|
|
20231205,161000,204401570,919,919,919,919,0
|
|
20231205,160900,204401570,919,919,919,919,0
|
|
20231205,160800,204401570,919,919,919,919,0
|
|
20231205,160700,204401570,919,919,919,919,0
|
|
20231205,160600,204401570,919,919,919,919,0
|
|
20231205,160500,204401570,919,919,919,919,0
|
|
20231205,160400,204401570,919,919,919,919,0
|
|
20231205,160300,204401570,919,919,919,919,0
|
|
20231205,160200,204401570,919,919,919,919,0
|
|
20231205,160100,204401570,919,919,919,919,0
|
|
20231205,160000,204401570,919,919,919,919,0
|
|
20231205,155900,204401570,919,919,919,919,0
|
|
20231205,155800,204401570,919,919,919,919,0
|
|
20231205,155700,204401570,919,919,919,919,0
|
|
20231205,155600,204401570,919,919,919,919,0
|
|
20231205,155500,204401570,919,919,919,919,0
|
|
20231205,155400,204401570,919,919,919,919,0
|
|
20231205,155300,204401570,919,919,919,919,0
|
|
20231205,155200,204401570,919,919,919,919,0
|
|
20231205,155100,204401570,919,919,919,919,0
|
|
20231205,155000,204401570,919,919,919,919,0
|
|
20231205,154900,204401570,919,919,919,919,0
|
|
20231205,154800,204401570,919,919,919,919,0
|
|
20231205,154700,204401570,919,919,919,919,0
|
|
20231205,154600,204401570,919,919,919,919,0
|
|
20231205,154500,204401570,919,919,919,919,0
|
|
20231205,154400,204401570,919,919,919,919,0
|
|
20231205,154300,204401570,919,919,919,919,0
|
|
20231205,154200,204401570,919,919,919,919,8362
|
|
20231205,154100,204401570,919,919,919,919,0
|
|
20231205,154000,204401570,919,919,919,919,0
|
|
20231205,153900,204401570,919,919,919,919,0
|
|
20231205,153800,204401570,919,919,919,919,0
|
|
20231205,153700,204401570,919,919,919,919,0
|
|
20231205,153600,204401570,919,919,919,919,0
|
|
20231205,153500,204401570,919,919,919,919,0
|
|
20231205,153400,204401570,919,919,919,919,0
|
|
20231205,153300,204401570,919,919,919,919,0
|
|
20231205,153200,204401570,919,919,919,919,0
|
|
20231205,153100,204401570,919,919,919,919,0
|
|
20231205,153000,204401570,919,919,919,919,8362
|
|
20231205,152900,196716892,919,919,919,919,0
|
|
20231205,152800,196716892,919,919,919,919,0
|
|
20231205,152700,196716892,919,919,919,919,0
|
|
20231205,152600,196716892,919,919,919,919,0
|
|
20231205,152500,196716892,919,919,919,919,0
|
|
20231205,152400,196716892,919,919,919,919,0
|
|
20231205,152300,196716892,919,919,919,919,0
|
|
20231205,152200,196716892,919,919,919,919,0
|
|
20231205,152100,196716892,919,919,919,919,0
|
|
20231205,152000,196716892,919,919,919,919,0
|
|
20231205,151900,196716892,919,916,919,916,2
|
|
20231205,151800,196715057,919,919,919,919,0
|
|
20231205,151700,196715057,919,919,919,919,543
|
|
20231205,151600,196216040,919,919,919,919,5
|
|
20231205,151500,196211445,919,917,919,917,373
|
|
20231205,151400,195868876,917,916,917,916,2085
|
|
20231205,151300,193957905,917,917,917,917,0
|
|
20231205,151200,193957905,917,917,917,917,0
|
|
20231205,151100,193957905,917,917,917,917,0
|
|
20231205,151000,193957905,917,917,917,917,0
|
|
20231205,150900,193957905,917,917,917,917,0
|
|
20231205,150800,193957905,917,917,917,917,0
|
|
20231205,150700,193957905,917,916,917,910,5220
|
|
20231205,150600,189177522,917,917,917,917,2400
|
|
20231205,150500,186976722,917,917,917,917,16
|
|
20231205,150400,186962050,917,917,917,917,0
|
|
20231205,150300,186962050,917,917,917,915,301
|
|
20231205,150200,186686333,915,915,915,915,4
|
|
20231205,150100,186682673,915,911,915,911,2
|
|
20231205,150000,186680847,915,915,915,915,0
|
|
20231205,145900,186680847,915,915,915,915,0
|
|
20231205,145800,186680847,915,915,915,915,92
|
|
20231205,145700,186596667,911,911,911,911,1
|
|
20231205,145600,186595756,915,915,915,915,0
|
|
20231205,145500,186595756,915,915,915,915,171
|
|
20231205,145400,186439291,915,915,915,915,1
|
|
20231205,145300,186438376,918,918,918,918,1
|
|
20231205,145200,186437458,918,918,918,918,5
|
|
20231205,145100,186432868,919,919,919,919,0
|
|
20231205,145000,186432868,919,919,919,919,5968
|
|
20231205,144900,180948276,919,914,919,914,12521
|
|
20231205,144800,169500364,914,914,914,914,5781
|
|
20231205,144700,164216530,914,914,914,914,0
|
|
20231205,144600,164216530,914,914,914,914,0
|
|
20231205,144500,164216530,914,914,914,914,0
|
|
20231205,144400,164216530,914,912,914,912,1000
|
|
20231205,144300,163304150,913,913,913,913,0
|
|
20231205,144200,163304150,913,913,913,913,42
|
|
20231205,144100,163265804,914,909,914,909,3340
|
|
20231205,144000,160221442,910,910,910,910,0
|
|
20231205,143900,160221442,910,910,910,910,0
|
|
20231205,143800,160221442,910,910,910,910,0
|
|
20231205,143700,160221442,910,910,910,910,0
|
|
20231205,143600,160221442,910,910,910,910,0
|
|
20231205,143500,160221442,910,910,910,910,0
|
|
20231205,143400,160221442,910,910,910,910,0
|
|
20231205,143300,160221442,910,910,910,910,0
|
|
20231205,143200,160221442,910,910,910,910,0
|
|
20231205,143100,160221442,910,910,910,910,0
|
|
20231205,143000,160221442,910,910,910,910,0
|
|
20231205,142900,160221442,910,910,910,910,0
|
|
20231205,142800,160221442,910,908,910,908,3425
|
|
20231205,142700,157105296,905,905,905,905,0
|
|
20231205,142600,157105296,905,905,905,905,0
|
|
20231205,142500,157105296,905,905,905,905,0
|
|
20231205,142400,157105296,905,905,905,905,0
|
|
20231205,142300,157105296,905,905,905,905,0
|
|
20231205,142200,157105296,905,905,905,905,265
|
|
20231205,142100,156865471,905,905,905,905,0
|
|
20231205,142000,156865471,905,905,905,905,0
|
|
20231205,141900,156865471,905,905,905,905,0
|
|
20231205,141800,156865471,905,905,905,905,0
|
|
20231205,141700,156865471,905,905,905,905,60
|
|
20231205,141600,156811171,905,905,905,905,1
|
|
20231205,141500,156810266,905,905,905,905,0
|
|
20231205,141400,156810266,905,905,905,905,0
|
|
20231205,141300,156810266,905,905,905,905,0
|
|
20231205,141200,156810266,905,905,905,905,3000
|
|
20231205,141100,154095266,905,905,905,905,1
|
|
20231205,141000,154094361,908,908,908,908,0
|
|
20231205,140900,154094361,908,908,908,908,0
|
|
20231205,140800,154094361,908,908,908,908,0
|
|
20231205,140700,154094361,908,908,908,908,0
|
|
20231205,140600,154094361,908,908,908,908,0
|
|
20231205,140500,154094361,908,908,908,908,0
|
|
20231205,140400,154094361,908,909,909,908,901
|
|
20231205,140300,153276237,910,910,910,910,0
|
|
20231205,140200,153276237,910,910,910,910,0
|
|
20231205,140100,153276237,910,910,910,910,0
|
|
20231205,140000,153276237,910,910,910,910,0
|
|
20231205,135900,153276237,910,910,910,910,200
|
|
20231205,135800,153094237,910,910,910,910,91
|
|
20231205,135700,153011427,910,910,910,910,0
|
|
20231205,135600,153011427,910,910,910,910,0
|
|
20231205,135500,153011427,910,910,910,910,0
|
|
20231205,135400,153011427,910,910,910,910,1
|
|
20231205,135300,153010517,908,909,909,908,2000
|
|
20231205,135200,151194496,909,909,909,909,0
|
|
20231205,135100,151194496,909,909,909,909,228
|
|
20231205,135000,150987244,909,909,909,909,2161
|
|
20231205,134900,149022895,910,910,910,910,400
|
|
20231205,134800,148658895,909,909,909,909,590
|
|
20231205,134700,148122585,910,910,910,910,0
|
|
20231205,134600,148122585,910,910,910,910,0
|
|
20231205,134500,148122585,910,910,910,910,700
|
|
20231205,134400,147485585,909,909,909,909,500
|
|
20231205,134300,147031085,909,909,909,909,1
|
|
20231205,134200,147030176,908,908,908,908,137
|
|
20231205,134100,146905780,907,907,907,907,0
|
|
20231205,134000,146905780,907,907,907,907,555
|
|
20231205,133900,146402395,907,907,907,907,0
|
|
20231205,133800,146402395,907,907,907,907,0
|
|
20231205,133700,146402395,907,907,907,907,0
|
|
20231205,133600,146402395,907,907,907,907,0
|
|
20231205,133500,146402395,907,907,907,907,1
|
|
20231205,133400,146401488,905,905,905,905,95
|
|
20231205,133300,146315513,902,902,902,902,0
|
|
20231205,133200,146315513,902,903,903,902,1446
|
|
20231205,133100,145011171,905,905,905,905,0
|
|
20231205,133000,145011171,905,905,905,905,10
|
|
20231205,132900,145002121,905,905,905,905,0
|
|
20231205,132800,145002121,905,905,905,905,0
|
|
20231205,132700,145002121,905,905,905,905,1
|
|
20231205,132600,145001216,902,902,902,902,0
|
|
20231205,132500,145001216,902,902,902,902,1046
|
|
20231205,132400,144057724,902,902,902,902,0
|
|
20231205,132300,144057724,902,902,902,902,577
|
|
20231205,132200,143537270,902,902,902,902,0
|
|
20231205,132100,143537270,902,902,902,902,0
|
|
20231205,132000,143537270,902,902,902,902,0
|
|
20231205,131900,143537270,902,902,902,902,0
|
|
20231205,131800,143537270,902,902,902,902,0
|
|
20231205,131700,143537270,902,902,902,902,0
|
|
20231205,131600,143537270,902,902,902,902,0
|
|
20231205,131500,143537270,902,902,902,902,0
|
|
20231205,131400,143537270,902,902,902,902,0
|
|
20231205,131300,143537270,902,902,902,902,0
|
|
20231205,131200,143537270,902,902,902,902,352
|
|
20231205,131100,143219766,902,902,902,902,0
|
|
20231205,131000,143219766,902,902,902,902,0
|
|
20231205,130900,143219766,902,902,902,902,316
|
|
20231205,130800,142934734,903,903,903,903,0
|
|
20231205,130700,142934734,903,903,903,903,34
|
|
20231205,130600,142904032,903,903,903,903,1080
|
|
20231205,130500,141928792,903,903,903,903,0
|
|
20231205,130400,141928792,903,903,903,903,0
|
|
20231205,130300,141928792,903,903,903,903,0
|
|
20231205,130200,141928792,903,903,903,903,0
|
|
20231205,130100,141928792,903,903,903,903,0
|
|
20231205,130000,141928792,903,903,903,903,0
|
|
20231205,125900,141928792,903,903,903,903,0
|
|
20231205,125800,141928792,903,904,904,903,700
|
|
20231205,125700,141296246,905,905,905,905,0
|
|
20231205,125600,141296246,905,905,905,905,0
|
|
20231205,125500,141296246,905,905,905,905,300
|
|
20231205,125400,141024746,906,906,906,906,0
|
|
20231205,125300,141024746,906,906,906,906,0
|
|
20231205,125200,141024746,906,906,906,906,0
|
|
20231205,125100,141024746,906,906,906,906,0
|
|
20231205,125000,141024746,906,906,906,906,0
|
|
20231205,124900,141024746,906,906,906,906,0
|
|
20231205,124800,141024746,906,906,906,906,0
|
|
20231205,124700,141024746,906,903,906,903,1074
|
|
20231205,124600,140052402,905,905,905,905,1000
|
|
20231205,124500,139147402,905,905,905,905,1
|
|
20231205,124400,139146497,902,902,902,902,0
|
|
20231205,124300,139146497,902,902,902,902,0
|
|
20231205,124200,139146497,902,902,902,902,161
|
|
20231205,124100,139001275,901,901,901,901,0
|
|
20231205,124000,139001275,901,901,901,901,0
|
|
20231205,123900,139001275,901,901,901,901,0
|
|
20231205,123800,139001275,901,901,901,901,0
|
|
20231205,123700,139001275,901,901,901,901,0
|
|
20231205,123600,139001275,901,901,901,901,0
|
|
20231205,123500,139001275,901,901,901,901,0
|
|
20231205,123400,139001275,901,901,901,901,0
|
|
20231205,123300,139001275,901,901,901,901,0
|
|
20231205,123200,139001275,901,901,901,901,0
|
|
20231205,123100,139001275,901,901,901,901,0
|
|
20231205,123000,139001275,901,901,901,901,0
|
|
20231205,122900,139001275,901,902,902,901,4
|
|
20231205,122800,138997669,902,905,905,902,800
|
|
20231205,122700,138276039,906,906,906,906,0
|
|
20231205,122600,138276039,906,906,906,906,0
|
|
20231205,122500,138276039,906,906,906,906,0
|
|
20231205,122400,138276039,906,906,906,906,0
|
|
20231205,122300,138276039,906,906,906,906,1
|
|
20231205,122200,138275133,906,906,906,906,0
|
|
20231205,122100,138275133,906,906,906,906,0
|
|
20231205,122000,138275133,906,906,906,906,7
|
|
20231205,121900,138268791,906,906,906,906,0
|
|
20231205,121800,138268791,906,906,906,906,0
|
|
20231205,121700,138268791,906,907,907,906,418
|
|
20231205,121600,137889783,906,906,906,906,100
|
|
20231205,121500,137799183,906,906,906,906,500
|
|
20231205,121400,137346183,907,907,907,907,0
|
|
20231205,121300,137346183,907,907,907,907,277
|
|
20231205,121200,137094944,907,907,907,907,1000
|
|
20231205,121100,136187944,906,906,906,906,0
|
|
20231205,121000,136187944,906,906,906,905,202
|
|
20231205,120900,136004951,902,903,903,902,340
|
|
20231205,120800,135698141,907,907,907,907,0
|
|
20231205,120700,135698141,907,907,907,907,29
|
|
20231205,120600,135671838,908,908,908,908,0
|
|
20231205,120500,135671838,908,908,908,908,0
|
|
20231205,120400,135671838,908,908,908,908,0
|
|
20231205,120300,135671838,908,908,908,908,0
|
|
20231205,120200,135671838,908,908,908,908,0
|
|
20231205,120100,135671838,908,908,908,908,0
|
|
20231205,120000,135671838,908,908,908,908,0
|
|
20231205,115900,135671838,908,908,908,908,0
|
|
20231205,115800,135671838,908,908,908,908,0
|
|
20231205,115700,135671838,908,908,908,908,0
|
|
20231205,115600,135671838,908,908,908,908,0
|
|
20231205,115500,135671838,908,904,908,904,9167
|
|
20231205,115400,127362407,903,903,903,903,0
|
|
20231205,115300,127362407,903,903,903,903,100
|
|
20231205,115200,127272107,904,904,904,904,0
|
|
20231205,115100,127272107,904,904,904,904,0
|
|
20231205,115000,127272107,904,904,904,904,0
|
|
20231205,114900,127272107,904,904,904,904,0
|
|
20231205,114800,127272107,904,904,904,904,0
|
|
20231205,114700,127272107,904,904,904,904,0
|
|
20231205,114600,127272107,904,904,904,904,0
|
|
20231205,114500,127272107,904,904,904,904,0
|
|
20231205,114400,127272107,904,904,904,904,31
|
|
20231205,114300,127244083,904,904,904,904,288
|
|
20231205,114200,126983731,904,904,904,904,0
|
|
20231205,114100,126983731,904,904,904,904,0
|
|
20231205,114000,126983731,904,904,904,904,0
|
|
20231205,113900,126983731,904,905,905,904,977
|
|
20231205,113800,126100519,907,907,907,907,0
|
|
20231205,113700,126100519,907,907,907,907,119
|
|
20231205,113600,125992586,905,905,905,905,0
|
|
20231205,113500,125992586,905,905,905,905,0
|
|
20231205,113400,125992586,905,905,905,905,3100
|
|
20231205,113300,123187086,904,904,904,904,3159
|
|
20231205,113200,120331350,904,904,904,904,725
|
|
20231205,113100,119675950,904,904,904,904,789
|
|
20231205,113000,118962694,904,904,904,904,0
|
|
20231205,112900,118962694,904,904,904,904,0
|
|
20231205,112800,118962694,904,904,904,904,4880
|
|
20231205,112700,114551174,904,904,904,904,0
|
|
20231205,112600,114551174,904,904,904,904,0
|
|
20231205,112500,114551174,904,904,904,904,935
|
|
20231205,112400,113705934,904,904,904,904,0
|
|
20231205,112300,113705934,904,903,904,903,3746
|
|
20231205,112200,110319611,901,901,901,901,0
|
|
20231205,112100,110319611,901,901,901,901,0
|
|
20231205,112000,110319611,901,901,901,901,0
|
|
20231205,111900,110319611,901,903,903,901,137
|
|
20231205,111800,110196116,903,903,903,903,0
|
|
20231205,111700,110196116,903,903,903,903,0
|
|
20231205,111600,110196116,903,903,903,903,0
|
|
20231205,111500,110196116,903,903,903,903,0
|
|
20231205,111400,110196116,903,903,903,903,0
|
|
20231205,111300,110196116,903,903,903,903,0
|
|
20231205,111200,110196116,903,903,903,903,0
|
|
20231205,111100,110196116,903,903,903,903,55
|
|
20231205,111000,110146451,903,902,903,902,5
|
|
20231205,110900,110141939,903,903,903,903,0
|
|
20231205,110800,110141939,903,903,903,903,0
|
|
20231205,110700,110141939,903,903,903,903,0
|
|
20231205,110600,110141939,903,903,903,903,0
|
|
20231205,110500,110141939,903,899,903,899,1035
|
|
20231205,110400,109211334,898,902,902,898,15226
|
|
20231205,110300,95530124,902,902,902,902,0
|
|
20231205,110200,95530124,902,902,902,902,0
|
|
20231205,110100,95530124,902,902,902,902,0
|
|
20231205,110000,95530124,902,902,902,902,0
|
|
20231205,105900,95530124,902,902,902,902,0
|
|
20231205,105800,95530124,902,902,902,902,0
|
|
20231205,105700,95530124,902,902,902,902,0
|
|
20231205,105600,95530124,902,902,902,902,0
|
|
20231205,105500,95530124,902,902,902,902,0
|
|
20231205,105400,95530124,902,902,902,902,0
|
|
20231205,105300,95530124,902,902,902,902,0
|
|
20231205,105200,95530124,902,902,902,902,227
|
|
20231205,105100,95325370,902,901,902,901,3000
|
|
20231205,105000,92619625,901,901,901,901,83
|
|
20231205,104900,92544842,901,901,901,901,3662
|
|
20231205,104800,89245380,901,901,901,901,0
|
|
20231205,104700,89245380,901,901,901,901,0
|
|
20231205,104600,89245380,901,901,901,901,0
|
|
20231205,104500,89245380,901,901,901,901,0
|
|
20231205,104400,89245380,901,901,901,901,0
|
|
20231205,104300,89245380,901,901,901,901,1
|
|
20231205,104200,89244479,901,901,901,901,0
|
|
20231205,104100,89244479,901,901,901,901,0
|
|
20231205,104000,89244479,901,901,901,901,70
|
|
20231205,103900,89181409,901,901,901,901,6267
|
|
20231205,103800,83534842,898,898,898,898,0
|
|
20231205,103700,83534842,898,902,902,898,10000
|
|
20231205,103600,74538076,906,906,906,906,0
|
|
20231205,103500,74538076,906,906,906,906,0
|
|
20231205,103400,74538076,906,906,906,906,0
|
|
20231205,103300,74538076,906,906,906,906,0
|
|
20231205,103200,74538076,906,906,906,906,0
|
|
20231205,103100,74538076,906,906,906,906,0
|
|
20231205,103000,74538076,906,906,906,906,0
|
|
20231205,102900,74538076,906,906,906,906,1000
|
|
20231205,102800,73632076,906,906,906,906,573
|
|
20231205,102700,73112938,906,906,906,906,227
|
|
20231205,102600,72907276,906,906,906,906,100
|
|
20231205,102500,72816676,906,902,906,902,101
|
|
20231205,102400,72725174,901,901,901,901,0
|
|
20231205,102300,72725174,901,901,901,901,0
|
|
20231205,102200,72725174,901,901,901,901,0
|
|
20231205,102100,72725174,901,901,901,901,0
|
|
20231205,102000,72725174,901,901,901,901,0
|
|
20231205,101900,72725174,901,901,901,901,550
|
|
20231205,101800,72229624,902,902,902,902,0
|
|
20231205,101700,72229624,902,902,902,902,319
|
|
20231205,101600,71941886,902,902,902,902,256
|
|
20231205,101500,71710974,904,904,904,904,0
|
|
20231205,101400,71710974,904,904,904,904,0
|
|
20231205,101300,71710974,904,904,904,904,0
|
|
20231205,101200,71710974,904,904,904,904,0
|
|
20231205,101100,71710974,904,904,904,904,466
|
|
20231205,101000,71289710,905,905,905,905,121
|
|
20231205,100900,71180205,906,906,906,906,0
|
|
20231205,100800,71180205,906,906,906,906,15
|
|
20231205,100700,71166615,906,906,906,906,0
|
|
20231205,100600,71166615,906,906,906,906,1
|
|
20231205,100500,71165709,904,904,904,904,0
|
|
20231205,100400,71165709,904,901,904,901,86
|
|
20231205,100300,71087995,904,904,904,904,0
|
|
20231205,100200,71087995,904,904,904,904,1
|
|
20231205,100100,71087091,900,900,900,900,0
|
|
20231205,100000,71087091,900,900,900,900,80
|
|
20231205,095900,71015091,900,900,900,900,1319
|
|
20231205,095800,69827991,900,900,900,900,0
|
|
20231205,095700,69827991,900,901,901,900,1300
|
|
20231205,095600,68657891,900,902,902,900,7100
|
|
20231205,095500,62265755,906,906,906,906,0
|
|
20231205,095400,62265755,906,906,906,906,0
|
|
20231205,095300,62265755,906,902,906,902,409
|
|
20231205,095200,61896833,902,902,902,902,1
|
|
20231205,095100,61895931,907,907,907,907,0
|
|
20231205,095000,61895931,907,907,907,907,0
|
|
20231205,094900,61895931,907,907,907,907,0
|
|
20231205,094800,61895931,907,907,907,907,0
|
|
20231205,094700,61895931,907,907,907,907,1
|
|
20231205,094600,61895024,901,901,901,901,1
|
|
20231205,094500,61894123,901,901,901,901,0
|
|
20231205,094400,61894123,901,901,901,901,1
|
|
20231205,094300,61893222,901,901,901,901,0
|
|
20231205,094200,61893222,901,901,901,901,0
|
|
20231205,094100,61893222,901,904,904,901,10000
|
|
20231205,094000,52873832,905,904,905,904,1203
|
|
20231205,093900,51785187,905,905,905,905,1
|
|
20231205,093800,51784282,903,905,905,903,11
|
|
20231205,093700,51774347,905,904,905,904,149
|
|
20231205,093600,51639642,903,903,903,903,1180
|
|
20231205,093500,50574102,902,902,902,902,0
|
|
20231205,093400,50574102,902,902,902,902,0
|
|
20231205,093300,50574102,902,904,904,902,704
|
|
20231205,093200,49938456,904,904,904,904,0
|
|
20231205,093100,49938456,904,904,904,904,48
|
|
20231205,093000,49895064,904,904,904,904,0
|
|
20231205,092900,49895064,904,904,904,904,16
|
|
20231205,092800,49880600,904,905,905,904,446
|
|
20231205,092700,49477096,906,906,906,906,0
|
|
20231205,092600,49477096,906,906,906,906,1
|
|
20231205,092500,49476190,905,905,905,905,0
|
|
20231205,092400,49476190,905,905,905,905,0
|
|
20231205,092300,49476190,905,905,905,905,1
|
|
20231205,092200,49475285,906,907,907,906,1252
|
|
20231205,092100,48339972,910,910,910,910,1
|
|
20231205,092000,48339062,907,907,907,907,0
|
|
20231205,091900,48339062,907,907,907,907,0
|
|
20231205,091800,48339062,907,907,907,907,2000
|
|
20231205,091700,46525062,910,910,910,910,111
|
|
20231205,091600,46424052,913,913,913,913,0
|
|
20231205,091500,46424052,913,913,913,913,1000
|
|
20231205,091400,45511052,913,913,913,913,1000
|
|
20231205,091300,44598052,912,912,912,912,1187
|
|
20231205,091200,43515508,912,911,912,911,211
|
|
20231205,091100,43323077,914,907,914,907,2130
|
|
20231205,091000,41383829,902,902,902,902,0
|
|
20231205,090900,41383829,902,902,902,902,1400
|
|
20231205,090800,40121029,902,902,902,902,0
|
|
20231205,090700,40121029,902,906,906,902,3491
|
|
20231205,090600,36962912,905,905,905,905,49
|
|
20231205,090500,36918567,904,904,904,904,0
|
|
20231205,090400,36918567,904,905,905,904,2468
|
|
20231205,090300,34686317,905,905,905,905,31
|
|
20231205,090200,34658262,906,906,906,906,5
|
|
20231205,090100,34653732,905,910,910,905,119
|
|
20231205,090000,34545887,910,901,910,901,38341
|