674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,201100,92708860,884,884,884,884,4804
|
|
20231212,201000,92708860,884,884,884,884,0
|
|
20231212,200900,92708860,884,884,884,884,0
|
|
20231212,200800,92708860,884,884,884,884,0
|
|
20231212,200700,92708860,884,884,884,884,0
|
|
20231212,200600,92708860,884,884,884,884,0
|
|
20231212,200500,92708860,884,884,884,884,0
|
|
20231212,200400,92708860,884,884,884,884,0
|
|
20231212,200300,92708860,884,884,884,884,0
|
|
20231212,200200,92708860,884,884,884,884,0
|
|
20231212,200100,92708860,884,884,884,884,0
|
|
20231212,200000,92708860,884,884,884,884,0
|
|
20231212,195900,92708860,884,884,884,884,0
|
|
20231212,195800,92708860,884,884,884,884,0
|
|
20231212,195700,92708860,884,884,884,884,0
|
|
20231212,195600,92708860,884,884,884,884,0
|
|
20231212,195500,92708860,884,884,884,884,0
|
|
20231212,195400,92708860,884,884,884,884,0
|
|
20231212,195300,92708860,884,884,884,884,0
|
|
20231212,195200,92708860,884,884,884,884,0
|
|
20231212,195100,92708860,884,884,884,884,0
|
|
20231212,195000,92708860,884,884,884,884,0
|
|
20231212,194900,92708860,884,884,884,884,0
|
|
20231212,194800,92708860,884,884,884,884,0
|
|
20231212,194700,92708860,884,884,884,884,0
|
|
20231212,194600,92708860,884,884,884,884,0
|
|
20231212,194500,92708860,884,884,884,884,0
|
|
20231212,194400,92708860,884,884,884,884,0
|
|
20231212,194300,92708860,884,884,884,884,0
|
|
20231212,194200,92708860,884,884,884,884,0
|
|
20231212,194100,92708860,884,884,884,884,4804
|
|
20231212,194000,92708860,884,884,884,884,0
|
|
20231212,193900,92708860,884,884,884,884,0
|
|
20231212,193800,92708860,884,884,884,884,0
|
|
20231212,193700,92708860,884,884,884,884,0
|
|
20231212,193600,92708860,884,884,884,884,0
|
|
20231212,193500,92708860,884,884,884,884,0
|
|
20231212,193400,92708860,884,884,884,884,0
|
|
20231212,193300,92708860,884,884,884,884,0
|
|
20231212,193200,92708860,884,884,884,884,0
|
|
20231212,193100,92708860,884,884,884,884,0
|
|
20231212,193000,92708860,884,884,884,884,0
|
|
20231212,192900,92708860,884,884,884,884,0
|
|
20231212,192800,92708860,884,884,884,884,0
|
|
20231212,192700,92708860,884,884,884,884,0
|
|
20231212,192600,92708860,884,884,884,884,0
|
|
20231212,192500,92708860,884,884,884,884,0
|
|
20231212,192400,92708860,884,884,884,884,0
|
|
20231212,192300,92708860,884,884,884,884,0
|
|
20231212,192200,92708860,884,884,884,884,0
|
|
20231212,192100,92708860,884,884,884,884,0
|
|
20231212,192000,92708860,884,884,884,884,0
|
|
20231212,191900,92708860,884,884,884,884,0
|
|
20231212,191800,92708860,884,884,884,884,0
|
|
20231212,191700,92708860,884,884,884,884,0
|
|
20231212,191600,92708860,884,884,884,884,0
|
|
20231212,191500,92708860,884,884,884,884,0
|
|
20231212,191400,92708860,884,884,884,884,0
|
|
20231212,191300,92708860,884,884,884,884,0
|
|
20231212,191200,92708860,884,884,884,884,0
|
|
20231212,191100,92708860,884,884,884,884,4804
|
|
20231212,191000,92708860,884,884,884,884,0
|
|
20231212,190900,92708860,884,884,884,884,0
|
|
20231212,190800,92708860,884,884,884,884,0
|
|
20231212,190700,92708860,884,884,884,884,0
|
|
20231212,190600,92708860,884,884,884,884,0
|
|
20231212,190500,92708860,884,884,884,884,0
|
|
20231212,190400,92708860,884,884,884,884,0
|
|
20231212,190300,92708860,884,884,884,884,0
|
|
20231212,190200,92708860,884,884,884,884,0
|
|
20231212,190100,92708860,884,884,884,884,0
|
|
20231212,190000,92708860,884,884,884,884,0
|
|
20231212,185900,92708860,884,884,884,884,0
|
|
20231212,185800,92708860,884,884,884,884,0
|
|
20231212,185700,92708860,884,884,884,884,0
|
|
20231212,185600,92708860,884,884,884,884,0
|
|
20231212,185500,92708860,884,884,884,884,0
|
|
20231212,185400,92708860,884,884,884,884,0
|
|
20231212,185300,92708860,884,884,884,884,0
|
|
20231212,185200,92708860,884,884,884,884,0
|
|
20231212,185100,92708860,884,884,884,884,0
|
|
20231212,185000,92708860,884,884,884,884,0
|
|
20231212,184900,92708860,884,884,884,884,0
|
|
20231212,184800,92708860,884,884,884,884,0
|
|
20231212,184700,92708860,884,884,884,884,0
|
|
20231212,184600,92708860,884,884,884,884,0
|
|
20231212,184500,92708860,884,884,884,884,0
|
|
20231212,184400,92708860,884,884,884,884,0
|
|
20231212,184300,92708860,884,884,884,884,0
|
|
20231212,184200,92708860,884,884,884,884,0
|
|
20231212,184100,92708860,884,884,884,884,4804
|
|
20231212,184000,92708860,884,884,884,884,0
|
|
20231212,183900,92708860,884,884,884,884,0
|
|
20231212,183800,92708860,884,884,884,884,0
|
|
20231212,183700,92708860,884,884,884,884,0
|
|
20231212,183600,92708860,884,884,884,884,0
|
|
20231212,183500,92708860,884,884,884,884,0
|
|
20231212,183400,92708860,884,884,884,884,0
|
|
20231212,183300,92708860,884,884,884,884,0
|
|
20231212,183200,92708860,884,884,884,884,0
|
|
20231212,183100,92708860,884,884,884,884,0
|
|
20231212,183000,92708860,884,884,884,884,0
|
|
20231212,182900,92708860,884,884,884,884,0
|
|
20231212,182800,92708860,884,884,884,884,0
|
|
20231212,182700,92708860,884,884,884,884,0
|
|
20231212,182600,92708860,884,884,884,884,0
|
|
20231212,182500,92708860,884,884,884,884,0
|
|
20231212,182400,92708860,884,884,884,884,0
|
|
20231212,182300,92708860,884,884,884,884,0
|
|
20231212,182200,92708860,884,884,884,884,0
|
|
20231212,182100,92708860,884,884,884,884,0
|
|
20231212,182000,92708860,884,884,884,884,0
|
|
20231212,181900,92708860,884,884,884,884,0
|
|
20231212,181800,92708860,884,884,884,884,0
|
|
20231212,181700,92708860,884,884,884,884,0
|
|
20231212,181600,92708860,884,884,884,884,0
|
|
20231212,181500,92708860,884,884,884,884,0
|
|
20231212,181400,92708860,884,884,884,884,0
|
|
20231212,181300,92708860,884,884,884,884,0
|
|
20231212,181200,92708860,884,884,884,884,0
|
|
20231212,181100,92708860,884,884,884,884,4804
|
|
20231212,181000,92708860,884,884,884,884,0
|
|
20231212,180900,92708860,884,884,884,884,0
|
|
20231212,180800,92708860,884,884,884,884,0
|
|
20231212,180700,92708860,884,884,884,884,0
|
|
20231212,180600,92708860,884,884,884,884,0
|
|
20231212,180500,92708860,884,884,884,884,0
|
|
20231212,180400,92708860,884,884,884,884,0
|
|
20231212,180300,92708860,884,884,884,884,0
|
|
20231212,180200,92708860,884,884,884,884,0
|
|
20231212,180100,92708860,884,884,884,884,0
|
|
20231212,180000,92708860,884,884,884,884,0
|
|
20231212,175900,92708860,884,884,884,884,0
|
|
20231212,175800,92708860,884,884,884,884,0
|
|
20231212,175700,92708860,884,884,884,884,0
|
|
20231212,175600,92708860,884,884,884,884,0
|
|
20231212,175500,92708860,884,884,884,884,0
|
|
20231212,175400,92708860,884,884,884,884,0
|
|
20231212,175300,92708860,884,884,884,884,0
|
|
20231212,175200,92708860,884,884,884,884,0
|
|
20231212,175100,92708860,884,884,884,884,0
|
|
20231212,175000,92708860,884,884,884,884,0
|
|
20231212,174900,92708860,884,884,884,884,0
|
|
20231212,174800,92708860,884,884,884,884,0
|
|
20231212,174700,92708860,884,884,884,884,0
|
|
20231212,174600,92708860,884,884,884,884,0
|
|
20231212,174500,92708860,884,884,884,884,0
|
|
20231212,174400,92708860,884,884,884,884,0
|
|
20231212,174300,92708860,884,884,884,884,0
|
|
20231212,174200,92708860,884,884,884,884,0
|
|
20231212,174100,92708860,884,884,884,884,4804
|
|
20231212,174000,92708860,884,884,884,884,0
|
|
20231212,173900,92708860,884,884,884,884,0
|
|
20231212,173800,92708860,884,884,884,884,0
|
|
20231212,173700,92708860,884,884,884,884,0
|
|
20231212,173600,92708860,884,884,884,884,0
|
|
20231212,173500,92708860,884,884,884,884,0
|
|
20231212,173400,92708860,884,884,884,884,0
|
|
20231212,173300,92708860,884,884,884,884,0
|
|
20231212,173200,92708860,884,884,884,884,0
|
|
20231212,173100,92708860,884,884,884,884,0
|
|
20231212,173000,92708860,884,884,884,884,0
|
|
20231212,172900,92708860,884,884,884,884,0
|
|
20231212,172800,92708860,884,884,884,884,0
|
|
20231212,172700,92708860,884,884,884,884,0
|
|
20231212,172600,92708860,884,884,884,884,0
|
|
20231212,172500,92708860,884,884,884,884,0
|
|
20231212,172400,92708860,884,884,884,884,0
|
|
20231212,172300,92708860,884,884,884,884,0
|
|
20231212,172200,92708860,884,884,884,884,0
|
|
20231212,172100,92708860,884,884,884,884,0
|
|
20231212,172000,92708860,884,884,884,884,0
|
|
20231212,171900,92708860,884,884,884,884,0
|
|
20231212,171800,92708860,884,884,884,884,0
|
|
20231212,171700,92708860,884,884,884,884,0
|
|
20231212,171600,92708860,884,884,884,884,0
|
|
20231212,171500,92708860,884,884,884,884,0
|
|
20231212,171400,92708860,884,884,884,884,0
|
|
20231212,171300,92708860,884,884,884,884,0
|
|
20231212,171200,92708860,884,884,884,884,0
|
|
20231212,171100,92708860,884,884,884,884,4804
|
|
20231212,171000,92708860,884,884,884,884,0
|
|
20231212,170900,92708860,884,884,884,884,0
|
|
20231212,170800,92708860,884,884,884,884,0
|
|
20231212,170700,92708860,884,884,884,884,0
|
|
20231212,170600,92708860,884,884,884,884,0
|
|
20231212,170500,92708860,884,884,884,884,0
|
|
20231212,170400,92708860,884,884,884,884,0
|
|
20231212,170300,92708860,884,884,884,884,0
|
|
20231212,170200,92708860,884,884,884,884,0
|
|
20231212,170100,92708860,884,884,884,884,0
|
|
20231212,170000,92708860,884,884,884,884,0
|
|
20231212,165900,92708860,884,884,884,884,0
|
|
20231212,165800,92708860,884,884,884,884,0
|
|
20231212,165700,92708860,884,884,884,884,0
|
|
20231212,165600,92708860,884,884,884,884,0
|
|
20231212,165500,92708860,884,884,884,884,0
|
|
20231212,165400,92708860,884,884,884,884,0
|
|
20231212,165300,92708860,884,884,884,884,0
|
|
20231212,165200,92708860,884,884,884,884,0
|
|
20231212,165100,92708860,884,884,884,884,0
|
|
20231212,165000,92708860,884,884,884,884,0
|
|
20231212,164900,92708860,884,884,884,884,0
|
|
20231212,164800,92708860,884,884,884,884,0
|
|
20231212,164700,92708860,884,884,884,884,0
|
|
20231212,164600,92708860,884,884,884,884,0
|
|
20231212,164500,92708860,884,884,884,884,0
|
|
20231212,164400,92708860,884,884,884,884,0
|
|
20231212,164300,92708860,884,884,884,884,0
|
|
20231212,164200,92708860,884,884,884,884,0
|
|
20231212,164100,92708860,884,884,884,884,4804
|
|
20231212,164000,92708860,884,884,884,884,0
|
|
20231212,163900,92708860,884,884,884,884,0
|
|
20231212,163800,92708860,884,884,884,884,0
|
|
20231212,163700,92708860,884,884,884,884,0
|
|
20231212,163600,92708860,884,884,884,884,0
|
|
20231212,163500,92708860,884,884,884,884,0
|
|
20231212,163400,92708860,884,884,884,884,0
|
|
20231212,163300,92708860,884,884,884,884,0
|
|
20231212,163200,92708860,884,884,884,884,0
|
|
20231212,163100,92708860,884,884,884,884,0
|
|
20231212,163000,92708860,884,884,884,884,0
|
|
20231212,162900,92708860,884,884,884,884,0
|
|
20231212,162800,92708860,884,884,884,884,0
|
|
20231212,162700,92708860,884,884,884,884,0
|
|
20231212,162600,92708860,884,884,884,884,0
|
|
20231212,162500,92708860,884,884,884,884,0
|
|
20231212,162400,92708860,884,884,884,884,0
|
|
20231212,162300,92708860,884,884,884,884,0
|
|
20231212,162200,92708860,884,884,884,884,0
|
|
20231212,162100,92708860,884,884,884,884,0
|
|
20231212,162000,92708860,884,884,884,884,0
|
|
20231212,161900,92708860,884,884,884,884,0
|
|
20231212,161800,92708860,884,884,884,884,0
|
|
20231212,161700,92708860,884,884,884,884,0
|
|
20231212,161600,92708860,884,884,884,884,0
|
|
20231212,161500,92708860,884,884,884,884,0
|
|
20231212,161400,92708860,884,884,884,884,0
|
|
20231212,161300,92708860,884,884,884,884,0
|
|
20231212,161200,92708860,884,884,884,884,0
|
|
20231212,161100,92708860,884,884,884,884,4804
|
|
20231212,161000,92708860,884,884,884,884,0
|
|
20231212,160900,92708860,884,884,884,884,0
|
|
20231212,160800,92708860,884,884,884,884,0
|
|
20231212,160700,92708860,884,884,884,884,0
|
|
20231212,160600,92708860,884,884,884,884,0
|
|
20231212,160500,92708860,884,884,884,884,0
|
|
20231212,160400,92708860,884,884,884,884,0
|
|
20231212,160300,92708860,884,884,884,884,0
|
|
20231212,160200,92708860,884,884,884,884,0
|
|
20231212,160100,92708860,884,884,884,884,0
|
|
20231212,160000,92708860,884,884,884,884,0
|
|
20231212,155900,92708860,884,884,884,884,0
|
|
20231212,155800,92708860,884,884,884,884,0
|
|
20231212,155700,92708860,884,884,884,884,0
|
|
20231212,155600,92708860,884,884,884,884,0
|
|
20231212,155500,92708860,884,884,884,884,0
|
|
20231212,155400,92708860,884,884,884,884,0
|
|
20231212,155300,92708860,884,884,884,884,0
|
|
20231212,155200,92708860,884,884,884,884,0
|
|
20231212,155100,92708860,884,884,884,884,0
|
|
20231212,155000,92708860,884,884,884,884,0
|
|
20231212,154900,92708860,884,884,884,884,0
|
|
20231212,154800,92708860,884,884,884,884,0
|
|
20231212,154700,92708860,884,884,884,884,0
|
|
20231212,154600,92708860,884,884,884,884,0
|
|
20231212,154500,92708860,884,884,884,884,0
|
|
20231212,154400,92708860,884,884,884,884,0
|
|
20231212,154300,92708860,884,884,884,884,0
|
|
20231212,154200,92708860,884,884,884,884,0
|
|
20231212,154100,92708860,884,884,884,884,4804
|
|
20231212,154000,92708860,884,884,884,884,0
|
|
20231212,153900,92708860,884,884,884,884,0
|
|
20231212,153800,92708860,884,884,884,884,0
|
|
20231212,153700,92708860,884,884,884,884,0
|
|
20231212,153600,92708860,884,884,884,884,0
|
|
20231212,153500,92708860,884,884,884,884,0
|
|
20231212,153400,92708860,884,884,884,884,0
|
|
20231212,153300,92708860,884,884,884,884,0
|
|
20231212,153200,92708860,884,884,884,884,0
|
|
20231212,153100,92708860,884,884,884,884,0
|
|
20231212,153000,92708860,884,884,884,884,4804
|
|
20231212,152900,88462124,888,888,888,888,0
|
|
20231212,152800,88462124,888,888,888,888,0
|
|
20231212,152700,88462124,888,888,888,888,0
|
|
20231212,152600,88462124,888,888,888,888,0
|
|
20231212,152500,88462124,888,888,888,888,0
|
|
20231212,152400,88462124,888,888,888,888,0
|
|
20231212,152300,88462124,888,888,888,888,0
|
|
20231212,152200,88462124,888,888,888,888,0
|
|
20231212,152100,88462124,888,888,888,888,0
|
|
20231212,152000,88462124,888,888,888,888,0
|
|
20231212,151900,88462124,888,888,888,888,0
|
|
20231212,151800,88462124,888,888,888,888,0
|
|
20231212,151700,88462124,888,888,888,888,0
|
|
20231212,151600,88462124,888,888,888,888,0
|
|
20231212,151500,88462124,888,888,888,888,0
|
|
20231212,151400,88462124,888,888,888,888,0
|
|
20231212,151300,88462124,888,888,888,888,0
|
|
20231212,151200,88462124,888,888,888,888,0
|
|
20231212,151100,88462124,888,888,888,888,0
|
|
20231212,151000,88462124,888,888,888,888,0
|
|
20231212,150900,88462124,888,888,888,888,0
|
|
20231212,150800,88462124,888,888,888,888,0
|
|
20231212,150700,88462124,888,888,888,888,0
|
|
20231212,150600,88462124,888,888,888,888,0
|
|
20231212,150500,88462124,888,888,888,888,0
|
|
20231212,150400,88462124,888,888,888,888,0
|
|
20231212,150300,88462124,888,888,888,888,0
|
|
20231212,150200,88462124,888,888,888,888,0
|
|
20231212,150100,88462124,888,888,888,888,1
|
|
20231212,150000,88461236,882,887,888,882,11
|
|
20231212,145900,88451488,888,888,888,888,300
|
|
20231212,145800,88185088,888,888,888,888,0
|
|
20231212,145700,88185088,888,887,888,887,11
|
|
20231212,145600,88175330,888,888,888,888,0
|
|
20231212,145500,88175330,888,888,888,888,0
|
|
20231212,145400,88175330,888,888,888,887,306
|
|
20231212,145300,87903607,887,887,887,887,10
|
|
20231212,145200,87894737,888,888,888,888,0
|
|
20231212,145100,87894737,888,888,888,888,0
|
|
20231212,145000,87894737,888,888,888,888,0
|
|
20231212,144900,87894737,888,888,888,888,0
|
|
20231212,144800,87894737,888,887,888,887,526
|
|
20231212,144700,87428160,886,886,886,886,11
|
|
20231212,144600,87418414,886,886,886,886,0
|
|
20231212,144500,87418414,886,886,886,886,0
|
|
20231212,144400,87418414,886,886,886,886,1
|
|
20231212,144300,87417528,888,887,888,887,5
|
|
20231212,144200,87413092,888,887,888,887,293
|
|
20231212,144100,87152919,888,888,888,888,0
|
|
20231212,144000,87152919,888,888,888,888,0
|
|
20231212,143900,87152919,888,888,888,888,200
|
|
20231212,143800,86975319,888,888,888,888,200
|
|
20231212,143700,86797719,888,888,888,888,0
|
|
20231212,143600,86797719,888,888,888,888,0
|
|
20231212,143500,86797719,888,888,888,888,0
|
|
20231212,143400,86797719,888,888,888,888,0
|
|
20231212,143300,86797719,888,888,888,888,0
|
|
20231212,143200,86797719,888,887,888,887,5
|
|
20231212,143100,86793283,888,888,888,888,43
|
|
20231212,143000,86755099,888,888,888,888,0
|
|
20231212,142900,86755099,888,887,888,887,468
|
|
20231212,142800,86339981,887,888,888,887,104
|
|
20231212,142700,86247640,888,888,888,888,0
|
|
20231212,142600,86247640,888,888,888,888,15
|
|
20231212,142500,86234320,888,887,888,887,12
|
|
20231212,142400,86223675,888,888,888,888,0
|
|
20231212,142300,86223675,888,888,888,888,0
|
|
20231212,142200,86223675,888,888,888,888,0
|
|
20231212,142100,86223675,888,888,888,888,15
|
|
20231212,142000,86210355,888,888,888,888,0
|
|
20231212,141900,86210355,888,888,888,888,0
|
|
20231212,141800,86210355,888,888,888,888,16
|
|
20231212,141700,86196147,887,887,887,887,8
|
|
20231212,141600,86189051,887,887,887,887,1
|
|
20231212,141500,86188164,887,887,887,887,1
|
|
20231212,141400,86187277,888,887,888,887,3
|
|
20231212,141300,86184615,886,886,886,886,0
|
|
20231212,141200,86184615,886,886,886,886,0
|
|
20231212,141100,86184615,886,886,886,886,16
|
|
20231212,141000,86170439,886,886,886,886,0
|
|
20231212,140900,86170439,886,886,886,886,1
|
|
20231212,140800,86169553,887,887,887,887,0
|
|
20231212,140700,86169553,887,887,887,887,0
|
|
20231212,140600,86169553,887,887,887,887,0
|
|
20231212,140500,86169553,887,887,887,887,0
|
|
20231212,140400,86169553,887,887,887,887,1
|
|
20231212,140300,86168666,888,888,888,888,0
|
|
20231212,140200,86168666,888,887,888,887,100
|
|
20231212,140100,86079964,887,885,887,885,2
|
|
20231212,140000,86078192,879,880,880,879,13337
|
|
20231212,135900,74343489,885,885,885,885,0
|
|
20231212,135800,74343489,885,884,885,879,1595
|
|
20231212,135700,72937481,884,884,884,884,10
|
|
20231212,135600,72928641,884,885,885,884,473
|
|
20231212,135500,72510046,886,886,886,886,0
|
|
20231212,135400,72510046,886,886,886,886,68
|
|
20231212,135300,72449798,886,886,886,886,0
|
|
20231212,135200,72449798,886,886,886,886,0
|
|
20231212,135100,72449798,886,887,887,886,21
|
|
20231212,135000,72431177,887,887,887,887,0
|
|
20231212,134900,72431177,887,887,887,887,0
|
|
20231212,134800,72431177,887,887,887,887,15
|
|
20231212,134700,72417872,886,886,886,886,11
|
|
20231212,134600,72408126,887,887,887,887,0
|
|
20231212,134500,72408126,887,887,887,887,0
|
|
20231212,134400,72408126,887,887,887,887,0
|
|
20231212,134300,72408126,887,887,887,887,15
|
|
20231212,134200,72394821,886,886,886,886,11
|
|
20231212,134100,72385075,887,887,887,887,0
|
|
20231212,134000,72385075,887,887,887,887,60
|
|
20231212,133900,72331855,887,887,887,887,11
|
|
20231212,133800,72322098,887,887,887,887,0
|
|
20231212,133700,72322098,887,887,887,887,0
|
|
20231212,133600,72322098,887,887,887,887,11
|
|
20231212,133500,72312341,888,888,888,888,0
|
|
20231212,133400,72312341,888,888,888,888,0
|
|
20231212,133300,72312341,888,888,888,888,20
|
|
20231212,133200,72294581,888,888,888,888,0
|
|
20231212,133100,72294581,888,888,888,888,15
|
|
20231212,133000,72281261,887,887,887,887,11
|
|
20231212,132900,72271504,887,888,888,887,104
|
|
20231212,132800,72179163,888,888,888,888,0
|
|
20231212,132700,72179163,888,888,888,888,0
|
|
20231212,132600,72179163,888,888,888,888,15
|
|
20231212,132500,72165843,888,887,888,887,26
|
|
20231212,132400,72142766,888,888,888,888,0
|
|
20231212,132300,72142766,888,888,888,888,0
|
|
20231212,132200,72142766,888,888,888,888,0
|
|
20231212,132100,72142766,888,888,888,888,23
|
|
20231212,132000,72122342,888,888,888,888,0
|
|
20231212,131900,72122342,888,888,888,888,14
|
|
20231212,131800,72109910,888,888,888,888,0
|
|
20231212,131700,72109910,888,888,888,888,0
|
|
20231212,131600,72109910,888,888,888,888,0
|
|
20231212,131500,72109910,888,888,888,888,0
|
|
20231212,131400,72109910,888,888,888,888,0
|
|
20231212,131300,72109910,888,888,888,888,0
|
|
20231212,131200,72109910,888,888,888,888,0
|
|
20231212,131100,72109910,888,888,888,888,0
|
|
20231212,131000,72109910,888,888,888,888,0
|
|
20231212,130900,72109910,888,888,888,888,1
|
|
20231212,130800,72109022,884,884,884,884,3
|
|
20231212,130700,72106370,888,884,888,884,3
|
|
20231212,130600,72103714,888,888,888,888,0
|
|
20231212,130500,72103714,888,888,888,888,0
|
|
20231212,130400,72103714,888,888,888,888,0
|
|
20231212,130300,72103714,888,888,888,888,0
|
|
20231212,130200,72103714,888,888,888,888,1
|
|
20231212,130100,72102826,888,888,888,888,0
|
|
20231212,130000,72102826,888,888,888,888,0
|
|
20231212,125900,72102826,888,888,888,888,228
|
|
20231212,125800,71900362,888,888,888,888,0
|
|
20231212,125700,71900362,888,888,888,888,0
|
|
20231212,125600,71900362,888,888,888,888,0
|
|
20231212,125500,71900362,888,888,888,888,0
|
|
20231212,125400,71900362,888,885,888,885,27
|
|
20231212,125300,71876464,885,885,885,885,0
|
|
20231212,125200,71876464,885,885,885,885,0
|
|
20231212,125100,71876464,885,885,885,885,0
|
|
20231212,125000,71876464,885,885,885,885,0
|
|
20231212,124900,71876464,885,885,885,885,0
|
|
20231212,124800,71876464,885,885,885,885,0
|
|
20231212,124700,71876464,885,885,885,885,0
|
|
20231212,124600,71876464,885,885,885,885,17
|
|
20231212,124500,71861419,884,884,884,884,0
|
|
20231212,124400,71861419,884,884,884,884,0
|
|
20231212,124300,71861419,884,884,884,884,0
|
|
20231212,124200,71861419,884,884,884,884,0
|
|
20231212,124100,71861419,884,884,884,884,1
|
|
20231212,124000,71860535,885,885,885,885,0
|
|
20231212,123900,71860535,885,885,885,885,0
|
|
20231212,123800,71860535,885,885,885,885,0
|
|
20231212,123700,71860535,885,885,885,885,0
|
|
20231212,123600,71860535,885,885,885,885,0
|
|
20231212,123500,71860535,885,885,885,885,0
|
|
20231212,123400,71860535,885,885,885,885,0
|
|
20231212,123300,71860535,885,885,885,885,0
|
|
20231212,123200,71860535,885,884,885,881,155
|
|
20231212,123100,71723642,885,885,885,885,15
|
|
20231212,123000,71710367,885,885,885,885,0
|
|
20231212,122900,71710367,885,885,885,885,0
|
|
20231212,122800,71710367,885,885,885,885,15
|
|
20231212,122700,71697092,885,885,885,885,0
|
|
20231212,122600,71697092,885,885,885,885,0
|
|
20231212,122500,71697092,885,885,885,885,0
|
|
20231212,122400,71697092,885,885,885,885,0
|
|
20231212,122300,71697092,885,885,885,885,0
|
|
20231212,122200,71697092,885,885,885,885,0
|
|
20231212,122100,71697092,885,885,885,885,48
|
|
20231212,122000,71654612,883,883,883,883,0
|
|
20231212,121900,71654612,883,883,883,883,0
|
|
20231212,121800,71654612,883,883,883,883,0
|
|
20231212,121700,71654612,883,883,883,883,0
|
|
20231212,121600,71654612,883,883,883,883,0
|
|
20231212,121500,71654612,883,883,883,883,211
|
|
20231212,121400,71468299,885,886,886,885,511
|
|
20231212,121300,71016035,886,888,888,886,334
|
|
20231212,121200,70719478,889,889,889,889,0
|
|
20231212,121100,70719478,889,889,889,889,16
|
|
20231212,121000,70705254,889,889,889,889,16
|
|
20231212,120900,70691030,890,890,890,890,0
|
|
20231212,120800,70691030,890,890,890,890,1
|
|
20231212,120700,70690140,887,887,887,887,0
|
|
20231212,120600,70690140,887,887,887,887,90
|
|
20231212,120500,70610310,890,890,890,890,0
|
|
20231212,120400,70610310,890,890,890,890,0
|
|
20231212,120300,70610310,890,890,890,890,0
|
|
20231212,120200,70610310,890,890,890,890,170
|
|
20231212,120100,70459010,890,890,890,890,0
|
|
20231212,120000,70459010,890,890,890,890,5
|
|
20231212,115900,70454560,890,891,891,890,57
|
|
20231212,115800,70403823,891,891,891,891,1
|
|
20231212,115700,70402932,890,890,890,890,120
|
|
20231212,115600,70296132,891,891,891,891,0
|
|
20231212,115500,70296132,891,891,891,891,0
|
|
20231212,115400,70296132,891,886,891,886,167
|
|
20231212,115300,70148165,891,891,891,891,0
|
|
20231212,115200,70148165,891,891,891,891,0
|
|
20231212,115100,70148165,891,891,891,891,1
|
|
20231212,115000,70147274,889,891,891,889,599
|
|
20231212,114900,69614423,894,891,894,891,30
|
|
20231212,114800,69587690,894,894,894,894,0
|
|
20231212,114700,69587690,894,894,894,894,9
|
|
20231212,114600,69579644,894,894,894,894,78
|
|
20231212,114500,69509912,894,893,894,893,2312
|
|
20231212,114400,67443987,893,890,893,890,4936
|
|
20231212,114300,63050940,890,889,890,889,1106
|
|
20231212,114200,62066705,889,887,889,887,2001
|
|
20231212,114100,60290028,888,888,888,888,112
|
|
20231212,114000,60190572,888,888,888,888,0
|
|
20231212,113900,60190572,888,887,888,885,397
|
|
20231212,113800,59838821,887,885,887,885,818
|
|
20231212,113700,59114881,885,884,885,884,2001
|
|
20231212,113600,57345995,884,883,884,883,102
|
|
20231212,113500,57255928,882,880,882,880,873
|
|
20231212,113400,56487479,880,880,880,880,0
|
|
20231212,113300,56487479,880,880,880,880,0
|
|
20231212,113200,56487479,880,880,880,880,0
|
|
20231212,113100,56487479,880,880,880,880,15
|
|
20231212,113000,56474279,879,879,879,879,0
|
|
20231212,112900,56474279,879,879,879,879,0
|
|
20231212,112800,56474279,879,879,879,879,181
|
|
20231212,112700,56315180,878,878,878,878,0
|
|
20231212,112600,56315180,878,878,878,878,0
|
|
20231212,112500,56315180,878,878,878,878,0
|
|
20231212,112400,56315180,878,878,878,878,40
|
|
20231212,112300,56280060,879,879,879,879,0
|
|
20231212,112200,56280060,879,879,879,879,0
|
|
20231212,112100,56280060,879,879,879,879,0
|
|
20231212,112000,56280060,879,879,879,879,0
|
|
20231212,111900,56280060,879,879,879,879,0
|
|
20231212,111800,56280060,879,879,879,879,0
|
|
20231212,111700,56280060,879,879,879,879,0
|
|
20231212,111600,56280060,879,879,879,879,0
|
|
20231212,111500,56280060,879,879,879,879,0
|
|
20231212,111400,56280060,879,879,879,879,16
|
|
20231212,111300,56265996,878,878,878,878,0
|
|
20231212,111200,56265996,878,878,878,878,0
|
|
20231212,111100,56265996,878,878,878,878,0
|
|
20231212,111000,56265996,878,878,878,878,0
|
|
20231212,110900,56265996,878,878,878,878,0
|
|
20231212,110800,56265996,878,878,878,878,0
|
|
20231212,110700,56265996,878,878,878,878,0
|
|
20231212,110600,56265996,878,878,878,878,0
|
|
20231212,110500,56265996,878,878,878,878,0
|
|
20231212,110400,56265996,878,878,878,878,0
|
|
20231212,110300,56265996,878,878,878,878,113
|
|
20231212,110200,56166782,874,875,875,874,3094
|
|
20231212,110100,53462620,876,876,876,876,28
|
|
20231212,110000,53438092,876,876,876,876,0
|
|
20231212,105900,53438092,876,876,876,876,0
|
|
20231212,105800,53438092,876,876,876,876,75
|
|
20231212,105700,53372392,876,878,878,876,2026
|
|
20231212,105600,51595680,878,878,878,878,94
|
|
20231212,105500,51513148,878,878,879,878,12
|
|
20231212,105400,51502609,879,879,879,879,0
|
|
20231212,105300,51502609,879,879,879,879,0
|
|
20231212,105200,51502609,879,879,879,879,0
|
|
20231212,105100,51502609,879,879,879,879,0
|
|
20231212,105000,51502609,879,879,879,879,1
|
|
20231212,104900,51501730,877,877,877,877,270
|
|
20231212,104800,51264940,877,877,877,877,24
|
|
20231212,104700,51243892,879,879,879,879,0
|
|
20231212,104600,51243892,879,878,879,878,104
|
|
20231212,104500,51152478,878,878,878,878,15
|
|
20231212,104400,51139308,880,880,880,880,0
|
|
20231212,104300,51139308,880,880,880,880,0
|
|
20231212,104200,51139308,880,880,880,880,0
|
|
20231212,104100,51139308,880,880,880,880,5
|
|
20231212,104000,51134908,880,880,880,880,1
|
|
20231212,103900,51134028,879,879,879,879,0
|
|
20231212,103800,51134028,879,879,879,879,199
|
|
20231212,103700,50959107,880,880,880,880,0
|
|
20231212,103600,50959107,880,880,880,880,0
|
|
20231212,103500,50959107,880,880,880,880,0
|
|
20231212,103400,50959107,880,880,880,880,0
|
|
20231212,103300,50959107,880,880,880,880,12
|
|
20231212,103200,50948547,880,880,880,880,0
|
|
20231212,103100,50948547,880,880,880,880,0
|
|
20231212,103000,50948547,880,880,880,880,0
|
|
20231212,102900,50948547,880,880,880,880,0
|
|
20231212,102800,50948547,880,880,880,880,0
|
|
20231212,102700,50948547,880,880,880,880,4
|
|
20231212,102600,50945027,880,880,880,880,5022
|
|
20231212,102500,46525667,880,880,880,880,0
|
|
20231212,102400,46525667,880,880,880,880,8
|
|
20231212,102300,46518627,880,880,880,880,304
|
|
20231212,102200,46251107,880,879,880,879,146
|
|
20231212,102100,46122767,879,879,879,879,8
|
|
20231212,102000,46115735,879,879,879,879,0
|
|
20231212,101900,46115735,879,879,879,879,43
|
|
20231212,101800,46077938,879,877,879,877,1342
|
|
20231212,101700,44899809,878,878,878,878,0
|
|
20231212,101600,44899809,878,878,878,878,22
|
|
20231212,101500,44880493,878,877,878,877,307
|
|
20231212,101400,44611180,876,876,876,876,195
|
|
20231212,101300,44440360,876,875,876,875,176
|
|
20231212,101200,44286335,876,876,876,876,4
|
|
20231212,101100,44282831,875,875,875,875,0
|
|
20231212,101000,44282831,875,875,875,875,0
|
|
20231212,100900,44282831,875,875,875,875,0
|
|
20231212,100800,44282831,875,875,875,875,0
|
|
20231212,100700,44282831,875,875,875,875,0
|
|
20231212,100600,44282831,875,875,875,875,18
|
|
20231212,100500,44267081,874,875,875,874,27
|
|
20231212,100400,44243465,875,875,875,875,0
|
|
20231212,100300,44243465,875,875,875,875,4
|
|
20231212,100200,44239965,874,874,874,874,169
|
|
20231212,100100,44092259,875,875,875,875,18
|
|
20231212,100000,44076509,874,875,875,874,28
|
|
20231212,095900,44052019,874,874,874,874,0
|
|
20231212,095800,44052019,874,874,874,874,0
|
|
20231212,095700,44052019,874,874,874,874,31
|
|
20231212,095600,44024925,876,876,876,876,0
|
|
20231212,095500,44024925,876,876,876,876,2
|
|
20231212,095400,44023173,876,876,876,876,2
|
|
20231212,095300,44021421,876,876,876,876,10
|
|
20231212,095200,44012661,875,875,875,875,0
|
|
20231212,095100,44012661,875,875,875,875,0
|
|
20231212,095000,44012661,875,875,875,875,0
|
|
20231212,094900,44012661,875,875,875,875,7
|
|
20231212,094800,44006536,876,876,876,876,0
|
|
20231212,094700,44006536,876,876,876,876,1
|
|
20231212,094600,44005660,876,875,876,875,22
|
|
20231212,094500,43986406,876,876,876,876,0
|
|
20231212,094400,43986406,876,876,876,876,0
|
|
20231212,094300,43986406,876,876,876,876,1
|
|
20231212,094200,43985530,874,874,874,874,0
|
|
20231212,094100,43985530,874,876,876,874,17
|
|
20231212,094000,43970668,876,876,876,876,0
|
|
20231212,093900,43970668,876,876,876,876,1
|
|
20231212,093800,43969792,876,876,876,876,3
|
|
20231212,093700,43967164,876,875,876,875,101
|
|
20231212,093600,43878788,873,873,873,873,0
|
|
20231212,093500,43878788,873,873,873,873,5000
|
|
20231212,093400,39513788,872,873,873,872,493
|
|
20231212,093300,39083835,874,874,874,874,0
|
|
20231212,093200,39083835,874,875,875,874,1115
|
|
20231212,093100,38109225,875,875,875,875,1010
|
|
20231212,093000,37225475,875,875,875,875,0
|
|
20231212,092900,37225475,875,875,875,875,891
|
|
20231212,092800,36445850,875,875,875,875,0
|
|
20231212,092700,36445850,875,875,875,875,1059
|
|
20231212,092600,35519225,875,875,875,875,0
|
|
20231212,092500,35519225,875,873,875,873,337
|
|
20231212,092400,35224893,873,873,873,873,1000
|
|
20231212,092300,34351893,873,873,873,873,503
|
|
20231212,092200,33912774,873,873,873,873,15
|
|
20231212,092100,33899679,873,873,873,873,0
|
|
20231212,092000,33899679,873,873,873,873,0
|
|
20231212,091900,33899679,873,874,874,873,14
|
|
20231212,091800,33887453,873,873,873,873,0
|
|
20231212,091700,33887453,873,873,873,873,49
|
|
20231212,091600,33844676,873,873,873,873,0
|
|
20231212,091500,33844676,873,874,874,873,11
|
|
20231212,091400,33835072,873,873,873,873,0
|
|
20231212,091300,33835072,873,873,873,873,40
|
|
20231212,091200,33800152,873,873,873,873,10
|
|
20231212,091100,33791422,875,875,875,875,0
|
|
20231212,091000,33791422,875,874,875,874,2648
|
|
20231212,090900,31476340,875,875,875,875,4
|
|
20231212,090800,31472840,875,876,876,875,504
|
|
20231212,090700,31031340,875,872,875,872,2048
|
|
20231212,090600,29241352,872,872,872,872,1024
|
|
20231212,090500,28348424,872,871,872,871,58
|
|
20231212,090400,28297901,870,868,870,868,780
|
|
20231212,090300,27619505,867,869,870,867,2000
|
|
20231212,090200,25881095,870,871,871,870,2
|
|
20231212,090100,25879354,871,874,874,867,6171
|
|
20231212,090000,20517518,871,870,878,870,23582
|