674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201100,83482072,867,867,867,867,3301
|
|
20231213,201000,83482072,867,867,867,867,0
|
|
20231213,200900,83482072,867,867,867,867,0
|
|
20231213,200800,83482072,867,867,867,867,0
|
|
20231213,200700,83482072,867,867,867,867,0
|
|
20231213,200600,83482072,867,867,867,867,0
|
|
20231213,200500,83482072,867,867,867,867,0
|
|
20231213,200400,83482072,867,867,867,867,0
|
|
20231213,200300,83482072,867,867,867,867,0
|
|
20231213,200200,83482072,867,867,867,867,0
|
|
20231213,200100,83482072,867,867,867,867,0
|
|
20231213,200000,83482072,867,867,867,867,0
|
|
20231213,195900,83482072,867,867,867,867,0
|
|
20231213,195800,83482072,867,867,867,867,0
|
|
20231213,195700,83482072,867,867,867,867,0
|
|
20231213,195600,83482072,867,867,867,867,0
|
|
20231213,195500,83482072,867,867,867,867,0
|
|
20231213,195400,83482072,867,867,867,867,0
|
|
20231213,195300,83482072,867,867,867,867,0
|
|
20231213,195200,83482072,867,867,867,867,0
|
|
20231213,195100,83482072,867,867,867,867,0
|
|
20231213,195000,83482072,867,867,867,867,0
|
|
20231213,194900,83482072,867,867,867,867,0
|
|
20231213,194800,83482072,867,867,867,867,0
|
|
20231213,194700,83482072,867,867,867,867,0
|
|
20231213,194600,83482072,867,867,867,867,0
|
|
20231213,194500,83482072,867,867,867,867,0
|
|
20231213,194400,83482072,867,867,867,867,0
|
|
20231213,194300,83482072,867,867,867,867,0
|
|
20231213,194200,83482072,867,867,867,867,0
|
|
20231213,194100,83482072,867,867,867,867,3301
|
|
20231213,194000,83482072,867,867,867,867,0
|
|
20231213,193900,83482072,867,867,867,867,0
|
|
20231213,193800,83482072,867,867,867,867,0
|
|
20231213,193700,83482072,867,867,867,867,0
|
|
20231213,193600,83482072,867,867,867,867,0
|
|
20231213,193500,83482072,867,867,867,867,0
|
|
20231213,193400,83482072,867,867,867,867,0
|
|
20231213,193300,83482072,867,867,867,867,0
|
|
20231213,193200,83482072,867,867,867,867,0
|
|
20231213,193100,83482072,867,867,867,867,0
|
|
20231213,193000,83482072,867,867,867,867,0
|
|
20231213,192900,83482072,867,867,867,867,0
|
|
20231213,192800,83482072,867,867,867,867,0
|
|
20231213,192700,83482072,867,867,867,867,0
|
|
20231213,192600,83482072,867,867,867,867,0
|
|
20231213,192500,83482072,867,867,867,867,0
|
|
20231213,192400,83482072,867,867,867,867,0
|
|
20231213,192300,83482072,867,867,867,867,0
|
|
20231213,192200,83482072,867,867,867,867,0
|
|
20231213,192100,83482072,867,867,867,867,0
|
|
20231213,192000,83482072,867,867,867,867,0
|
|
20231213,191900,83482072,867,867,867,867,0
|
|
20231213,191800,83482072,867,867,867,867,0
|
|
20231213,191700,83482072,867,867,867,867,0
|
|
20231213,191600,83482072,867,867,867,867,0
|
|
20231213,191500,83482072,867,867,867,867,0
|
|
20231213,191400,83482072,867,867,867,867,0
|
|
20231213,191300,83482072,867,867,867,867,0
|
|
20231213,191200,83482072,867,867,867,867,0
|
|
20231213,191100,83482072,867,867,867,867,3301
|
|
20231213,191000,83482072,867,867,867,867,0
|
|
20231213,190900,83482072,867,867,867,867,0
|
|
20231213,190800,83482072,867,867,867,867,0
|
|
20231213,190700,83482072,867,867,867,867,0
|
|
20231213,190600,83482072,867,867,867,867,0
|
|
20231213,190500,83482072,867,867,867,867,0
|
|
20231213,190400,83482072,867,867,867,867,0
|
|
20231213,190300,83482072,867,867,867,867,0
|
|
20231213,190200,83482072,867,867,867,867,0
|
|
20231213,190100,83482072,867,867,867,867,0
|
|
20231213,190000,83482072,867,867,867,867,0
|
|
20231213,185900,83482072,867,867,867,867,0
|
|
20231213,185800,83482072,867,867,867,867,0
|
|
20231213,185700,83482072,867,867,867,867,0
|
|
20231213,185600,83482072,867,867,867,867,0
|
|
20231213,185500,83482072,867,867,867,867,0
|
|
20231213,185400,83482072,867,867,867,867,0
|
|
20231213,185300,83482072,867,867,867,867,0
|
|
20231213,185200,83482072,867,867,867,867,0
|
|
20231213,185100,83482072,867,867,867,867,0
|
|
20231213,185000,83482072,867,867,867,867,0
|
|
20231213,184900,83482072,867,867,867,867,0
|
|
20231213,184800,83482072,867,867,867,867,0
|
|
20231213,184700,83482072,867,867,867,867,0
|
|
20231213,184600,83482072,867,867,867,867,0
|
|
20231213,184500,83482072,867,867,867,867,0
|
|
20231213,184400,83482072,867,867,867,867,0
|
|
20231213,184300,83482072,867,867,867,867,0
|
|
20231213,184200,83482072,867,867,867,867,0
|
|
20231213,184100,83482072,867,867,867,867,3301
|
|
20231213,184000,83482072,867,867,867,867,0
|
|
20231213,183900,83482072,867,867,867,867,0
|
|
20231213,183800,83482072,867,867,867,867,0
|
|
20231213,183700,83482072,867,867,867,867,0
|
|
20231213,183600,83482072,867,867,867,867,0
|
|
20231213,183500,83482072,867,867,867,867,0
|
|
20231213,183400,83482072,867,867,867,867,0
|
|
20231213,183300,83482072,867,867,867,867,0
|
|
20231213,183200,83482072,867,867,867,867,0
|
|
20231213,183100,83482072,867,867,867,867,0
|
|
20231213,183000,83482072,867,867,867,867,0
|
|
20231213,182900,83482072,867,867,867,867,0
|
|
20231213,182800,83482072,867,867,867,867,0
|
|
20231213,182700,83482072,867,867,867,867,0
|
|
20231213,182600,83482072,867,867,867,867,0
|
|
20231213,182500,83482072,867,867,867,867,0
|
|
20231213,182400,83482072,867,867,867,867,0
|
|
20231213,182300,83482072,867,867,867,867,0
|
|
20231213,182200,83482072,867,867,867,867,0
|
|
20231213,182100,83482072,867,867,867,867,0
|
|
20231213,182000,83482072,867,867,867,867,0
|
|
20231213,181900,83482072,867,867,867,867,0
|
|
20231213,181800,83482072,867,867,867,867,0
|
|
20231213,181700,83482072,867,867,867,867,0
|
|
20231213,181600,83482072,867,867,867,867,0
|
|
20231213,181500,83482072,867,867,867,867,0
|
|
20231213,181400,83482072,867,867,867,867,0
|
|
20231213,181300,83482072,867,867,867,867,0
|
|
20231213,181200,83482072,867,867,867,867,0
|
|
20231213,181100,83482072,867,867,867,867,3301
|
|
20231213,181000,83482072,867,867,867,867,0
|
|
20231213,180900,83482072,867,867,867,867,0
|
|
20231213,180800,83482072,867,867,867,867,0
|
|
20231213,180700,83482072,867,867,867,867,0
|
|
20231213,180600,83482072,867,867,867,867,0
|
|
20231213,180500,83482072,867,867,867,867,0
|
|
20231213,180400,83482072,867,867,867,867,0
|
|
20231213,180300,83482072,867,867,867,867,0
|
|
20231213,180200,83482072,867,867,867,867,0
|
|
20231213,180100,83482072,867,867,867,867,0
|
|
20231213,180000,83482072,867,867,867,867,0
|
|
20231213,175900,83482072,867,867,867,867,0
|
|
20231213,175800,83482072,867,867,867,867,0
|
|
20231213,175700,83482072,867,867,867,867,0
|
|
20231213,175600,83482072,867,867,867,867,0
|
|
20231213,175500,83482072,867,867,867,867,0
|
|
20231213,175400,83482072,867,867,867,867,0
|
|
20231213,175300,83482072,867,867,867,867,0
|
|
20231213,175200,83482072,867,867,867,867,0
|
|
20231213,175100,83482072,867,867,867,867,0
|
|
20231213,175000,83482072,867,867,867,867,0
|
|
20231213,174900,83482072,867,867,867,867,0
|
|
20231213,174800,83482072,867,867,867,867,0
|
|
20231213,174700,83482072,867,867,867,867,0
|
|
20231213,174600,83482072,867,867,867,867,0
|
|
20231213,174500,83482072,867,867,867,867,0
|
|
20231213,174400,83482072,867,867,867,867,0
|
|
20231213,174300,83482072,867,867,867,867,0
|
|
20231213,174200,83482072,867,867,867,867,0
|
|
20231213,174100,83482072,867,867,867,867,3301
|
|
20231213,174000,83482072,867,867,867,867,0
|
|
20231213,173900,83482072,867,867,867,867,0
|
|
20231213,173800,83482072,867,867,867,867,0
|
|
20231213,173700,83482072,867,867,867,867,0
|
|
20231213,173600,83482072,867,867,867,867,0
|
|
20231213,173500,83482072,867,867,867,867,0
|
|
20231213,173400,83482072,867,867,867,867,0
|
|
20231213,173300,83482072,867,867,867,867,0
|
|
20231213,173200,83482072,867,867,867,867,0
|
|
20231213,173100,83482072,867,867,867,867,0
|
|
20231213,173000,83482072,867,867,867,867,0
|
|
20231213,172900,83482072,867,867,867,867,0
|
|
20231213,172800,83482072,867,867,867,867,0
|
|
20231213,172700,83482072,867,867,867,867,0
|
|
20231213,172600,83482072,867,867,867,867,0
|
|
20231213,172500,83482072,867,867,867,867,0
|
|
20231213,172400,83482072,867,867,867,867,0
|
|
20231213,172300,83482072,867,867,867,867,0
|
|
20231213,172200,83482072,867,867,867,867,0
|
|
20231213,172100,83482072,867,867,867,867,0
|
|
20231213,172000,83482072,867,867,867,867,0
|
|
20231213,171900,83482072,867,867,867,867,0
|
|
20231213,171800,83482072,867,867,867,867,0
|
|
20231213,171700,83482072,867,867,867,867,0
|
|
20231213,171600,83482072,867,867,867,867,0
|
|
20231213,171500,83482072,867,867,867,867,0
|
|
20231213,171400,83482072,867,867,867,867,0
|
|
20231213,171300,83482072,867,867,867,867,0
|
|
20231213,171200,83482072,867,867,867,867,0
|
|
20231213,171100,83482072,867,867,867,867,3301
|
|
20231213,171000,83482072,867,867,867,867,0
|
|
20231213,170900,83482072,867,867,867,867,0
|
|
20231213,170800,83482072,867,867,867,867,0
|
|
20231213,170700,83482072,867,867,867,867,0
|
|
20231213,170600,83482072,867,867,867,867,0
|
|
20231213,170500,83482072,867,867,867,867,0
|
|
20231213,170400,83482072,867,867,867,867,0
|
|
20231213,170300,83482072,867,867,867,867,0
|
|
20231213,170200,83482072,867,867,867,867,0
|
|
20231213,170100,83482072,867,867,867,867,0
|
|
20231213,170000,83482072,867,867,867,867,0
|
|
20231213,165900,83482072,867,867,867,867,0
|
|
20231213,165800,83482072,867,867,867,867,0
|
|
20231213,165700,83482072,867,867,867,867,0
|
|
20231213,165600,83482072,867,867,867,867,0
|
|
20231213,165500,83482072,867,867,867,867,0
|
|
20231213,165400,83482072,867,867,867,867,0
|
|
20231213,165300,83482072,867,867,867,867,0
|
|
20231213,165200,83482072,867,867,867,867,0
|
|
20231213,165100,83482072,867,867,867,867,0
|
|
20231213,165000,83482072,867,867,867,867,0
|
|
20231213,164900,83482072,867,867,867,867,0
|
|
20231213,164800,83482072,867,867,867,867,0
|
|
20231213,164700,83482072,867,867,867,867,0
|
|
20231213,164600,83482072,867,867,867,867,0
|
|
20231213,164500,83482072,867,867,867,867,0
|
|
20231213,164400,83482072,867,867,867,867,0
|
|
20231213,164300,83482072,867,867,867,867,0
|
|
20231213,164200,83482072,867,867,867,867,0
|
|
20231213,164100,83482072,867,867,867,867,3301
|
|
20231213,164000,83482072,867,867,867,867,0
|
|
20231213,163900,83482072,867,867,867,867,0
|
|
20231213,163800,83482072,867,867,867,867,0
|
|
20231213,163700,83482072,867,867,867,867,0
|
|
20231213,163600,83482072,867,867,867,867,0
|
|
20231213,163500,83482072,867,867,867,867,0
|
|
20231213,163400,83482072,867,867,867,867,0
|
|
20231213,163300,83482072,867,867,867,867,0
|
|
20231213,163200,83482072,867,867,867,867,0
|
|
20231213,163100,83482072,867,867,867,867,0
|
|
20231213,163000,83482072,867,867,867,867,0
|
|
20231213,162900,83482072,867,867,867,867,0
|
|
20231213,162800,83482072,867,867,867,867,0
|
|
20231213,162700,83482072,867,867,867,867,0
|
|
20231213,162600,83482072,867,867,867,867,0
|
|
20231213,162500,83482072,867,867,867,867,0
|
|
20231213,162400,83482072,867,867,867,867,0
|
|
20231213,162300,83482072,867,867,867,867,0
|
|
20231213,162200,83482072,867,867,867,867,0
|
|
20231213,162100,83482072,867,867,867,867,0
|
|
20231213,162000,83482072,867,867,867,867,0
|
|
20231213,161900,83482072,867,867,867,867,0
|
|
20231213,161800,83482072,867,867,867,867,0
|
|
20231213,161700,83482072,867,867,867,867,0
|
|
20231213,161600,83482072,867,867,867,867,0
|
|
20231213,161500,83482072,867,867,867,867,0
|
|
20231213,161400,83482072,867,867,867,867,0
|
|
20231213,161300,83482072,867,867,867,867,0
|
|
20231213,161200,83482072,867,867,867,867,0
|
|
20231213,161100,83482072,867,867,867,867,3301
|
|
20231213,161000,83482072,867,867,867,867,0
|
|
20231213,160900,83482072,867,867,867,867,0
|
|
20231213,160800,83482072,867,867,867,867,0
|
|
20231213,160700,83482072,867,867,867,867,0
|
|
20231213,160600,83482072,867,867,867,867,0
|
|
20231213,160500,83482072,867,867,867,867,0
|
|
20231213,160400,83482072,867,867,867,867,0
|
|
20231213,160300,83482072,867,867,867,867,0
|
|
20231213,160200,83482072,867,867,867,867,0
|
|
20231213,160100,83482072,867,867,867,867,0
|
|
20231213,160000,83482072,867,867,867,867,0
|
|
20231213,155900,83482072,867,867,867,867,0
|
|
20231213,155800,83482072,867,867,867,867,0
|
|
20231213,155700,83482072,867,867,867,867,0
|
|
20231213,155600,83482072,867,867,867,867,0
|
|
20231213,155500,83482072,867,867,867,867,0
|
|
20231213,155400,83482072,867,867,867,867,0
|
|
20231213,155300,83482072,867,867,867,867,0
|
|
20231213,155200,83482072,867,867,867,867,0
|
|
20231213,155100,83482072,867,867,867,867,0
|
|
20231213,155000,83482072,867,867,867,867,0
|
|
20231213,154900,83482072,867,867,867,867,0
|
|
20231213,154800,83482072,867,867,867,867,0
|
|
20231213,154700,83482072,867,867,867,867,0
|
|
20231213,154600,83482072,867,867,867,867,0
|
|
20231213,154500,83482072,867,867,867,867,0
|
|
20231213,154400,83482072,867,867,867,867,0
|
|
20231213,154300,83482072,867,867,867,867,0
|
|
20231213,154200,83482072,867,867,867,867,0
|
|
20231213,154100,83482072,867,867,867,867,3301
|
|
20231213,154000,83482072,867,867,867,867,0
|
|
20231213,153900,83482072,867,867,867,867,0
|
|
20231213,153800,83482072,867,867,867,867,0
|
|
20231213,153700,83482072,867,867,867,867,0
|
|
20231213,153600,83482072,867,867,867,867,0
|
|
20231213,153500,83482072,867,867,867,867,0
|
|
20231213,153400,83482072,867,867,867,867,0
|
|
20231213,153300,83482072,867,867,867,867,0
|
|
20231213,153200,83482072,867,867,867,867,0
|
|
20231213,153100,83482072,867,867,867,867,0
|
|
20231213,153000,83482072,867,867,867,867,3301
|
|
20231213,152900,80620105,867,867,867,867,0
|
|
20231213,152800,80620105,867,867,867,867,0
|
|
20231213,152700,80620105,867,867,867,867,0
|
|
20231213,152600,80620105,867,867,867,867,0
|
|
20231213,152500,80620105,867,867,867,867,0
|
|
20231213,152400,80620105,867,867,867,867,0
|
|
20231213,152300,80620105,867,867,867,867,0
|
|
20231213,152200,80620105,867,867,867,867,0
|
|
20231213,152100,80620105,867,867,867,867,0
|
|
20231213,152000,80620105,867,867,867,867,0
|
|
20231213,151900,80620105,867,867,867,867,6
|
|
20231213,151800,80614903,867,867,867,867,0
|
|
20231213,151700,80614903,867,867,867,867,5
|
|
20231213,151600,80610568,864,864,864,864,0
|
|
20231213,151500,80610568,864,864,864,864,0
|
|
20231213,151400,80610568,864,864,864,864,0
|
|
20231213,151300,80610568,864,864,864,864,0
|
|
20231213,151200,80610568,864,864,864,864,537
|
|
20231213,151100,80146600,865,864,865,864,6614
|
|
20231213,151000,74432004,864,864,864,864,1
|
|
20231213,150900,74431140,865,865,865,865,0
|
|
20231213,150800,74431140,865,865,865,865,251
|
|
20231213,150700,74214025,865,865,865,865,460
|
|
20231213,150600,73816125,865,865,865,865,0
|
|
20231213,150500,73816125,865,865,865,865,0
|
|
20231213,150400,73816125,865,865,865,865,541
|
|
20231213,150300,73348160,865,865,865,865,100
|
|
20231213,150200,73261660,865,865,865,865,0
|
|
20231213,150100,73261660,865,865,865,865,0
|
|
20231213,150000,73261660,865,865,865,865,0
|
|
20231213,145900,73261660,865,865,865,865,115
|
|
20231213,145800,73162185,867,867,867,867,96
|
|
20231213,145700,73078953,864,864,864,864,0
|
|
20231213,145600,73078953,864,864,864,864,0
|
|
20231213,145500,73078953,864,864,864,864,0
|
|
20231213,145400,73078953,864,864,864,864,0
|
|
20231213,145300,73078953,864,864,864,864,0
|
|
20231213,145200,73078953,864,864,864,864,0
|
|
20231213,145100,73078953,864,864,864,864,700
|
|
20231213,145000,72474153,865,865,865,865,0
|
|
20231213,144900,72474153,865,865,865,865,0
|
|
20231213,144800,72474153,865,865,865,865,0
|
|
20231213,144700,72474153,865,865,865,865,0
|
|
20231213,144600,72474153,865,865,865,865,10
|
|
20231213,144500,72465503,867,867,867,867,1
|
|
20231213,144400,72464636,867,867,867,867,0
|
|
20231213,144300,72464636,867,867,867,867,1
|
|
20231213,144200,72463769,865,865,865,865,0
|
|
20231213,144100,72463769,865,865,865,865,0
|
|
20231213,144000,72463769,865,865,865,865,0
|
|
20231213,143900,72463769,865,865,865,865,0
|
|
20231213,143800,72463769,865,865,865,865,462
|
|
20231213,143700,72064139,864,864,864,864,0
|
|
20231213,143600,72064139,864,864,864,864,0
|
|
20231213,143500,72064139,864,864,864,864,0
|
|
20231213,143400,72064139,864,864,864,864,0
|
|
20231213,143300,72064139,864,864,864,864,0
|
|
20231213,143200,72064139,864,864,864,864,223
|
|
20231213,143100,71871467,865,866,866,865,3788
|
|
20231213,143000,68591398,868,868,868,868,0
|
|
20231213,142900,68591398,868,868,868,868,0
|
|
20231213,142800,68591398,868,868,868,868,96
|
|
20231213,142700,68508070,866,866,866,866,0
|
|
20231213,142600,68508070,866,866,866,866,0
|
|
20231213,142500,68508070,866,866,866,866,0
|
|
20231213,142400,68508070,866,866,866,866,0
|
|
20231213,142300,68508070,866,866,866,866,0
|
|
20231213,142200,68508070,866,866,866,866,0
|
|
20231213,142100,68508070,866,866,866,866,0
|
|
20231213,142000,68508070,866,866,866,866,0
|
|
20231213,141900,68508070,866,866,866,866,0
|
|
20231213,141800,68508070,866,866,866,866,1
|
|
20231213,141700,68507204,866,866,866,866,0
|
|
20231213,141600,68507204,866,866,866,866,0
|
|
20231213,141500,68507204,866,866,866,866,0
|
|
20231213,141400,68507204,866,866,866,866,0
|
|
20231213,141300,68507204,866,866,866,866,0
|
|
20231213,141200,68507204,866,866,866,866,0
|
|
20231213,141100,68507204,866,866,866,866,0
|
|
20231213,141000,68507204,866,866,866,866,116
|
|
20231213,140900,68406748,868,868,868,868,0
|
|
20231213,140800,68406748,868,868,868,868,0
|
|
20231213,140700,68406748,868,868,868,868,0
|
|
20231213,140600,68406748,868,868,868,868,50
|
|
20231213,140500,68363348,868,868,868,868,0
|
|
20231213,140400,68363348,868,868,868,868,0
|
|
20231213,140300,68363348,868,868,868,868,0
|
|
20231213,140200,68363348,868,868,868,868,0
|
|
20231213,140100,68363348,868,868,868,868,0
|
|
20231213,140000,68363348,868,868,868,868,0
|
|
20231213,135900,68363348,868,868,868,868,0
|
|
20231213,135800,68363348,868,868,868,868,105
|
|
20231213,135700,68272208,866,866,866,866,0
|
|
20231213,135600,68272208,866,866,866,866,0
|
|
20231213,135500,68272208,866,866,866,866,0
|
|
20231213,135400,68272208,866,866,866,866,1
|
|
20231213,135300,68271342,867,868,868,867,319
|
|
20231213,135200,67994470,868,868,868,868,0
|
|
20231213,135100,67994470,868,868,868,868,0
|
|
20231213,135000,67994470,868,868,868,868,0
|
|
20231213,134900,67994470,868,868,868,868,0
|
|
20231213,134800,67994470,868,868,868,868,266
|
|
20231213,134700,67763582,867,867,867,867,0
|
|
20231213,134600,67763582,867,867,867,867,64
|
|
20231213,134500,67708094,867,868,868,867,97
|
|
20231213,134400,67623900,869,869,869,869,0
|
|
20231213,134300,67623900,869,869,869,869,0
|
|
20231213,134200,67623900,869,869,869,869,0
|
|
20231213,134100,67623900,869,869,869,869,0
|
|
20231213,134000,67623900,869,869,869,869,0
|
|
20231213,133900,67623900,869,869,869,869,0
|
|
20231213,133800,67623900,869,869,869,869,0
|
|
20231213,133700,67623900,869,869,869,869,0
|
|
20231213,133600,67623900,869,869,869,869,0
|
|
20231213,133500,67623900,869,869,869,869,0
|
|
20231213,133400,67623900,869,869,869,869,20
|
|
20231213,133300,67606520,871,871,871,871,0
|
|
20231213,133200,67606520,871,871,871,871,0
|
|
20231213,133100,67606520,871,871,871,871,0
|
|
20231213,133000,67606520,871,871,871,871,0
|
|
20231213,132900,67606520,871,871,871,871,0
|
|
20231213,132800,67606520,871,871,871,871,0
|
|
20231213,132700,67606520,871,871,871,871,0
|
|
20231213,132600,67606520,871,871,871,871,0
|
|
20231213,132500,67606520,871,871,871,871,0
|
|
20231213,132400,67606520,871,871,871,871,0
|
|
20231213,132300,67606520,871,871,871,871,0
|
|
20231213,132200,67606520,871,871,871,871,0
|
|
20231213,132100,67606520,871,871,871,871,0
|
|
20231213,132000,67606520,871,871,871,871,0
|
|
20231213,131900,67606520,871,871,871,871,7
|
|
20231213,131800,67600423,871,871,871,871,110
|
|
20231213,131700,67504613,868,868,868,868,0
|
|
20231213,131600,67504613,868,868,868,868,0
|
|
20231213,131500,67504613,868,868,868,868,0
|
|
20231213,131400,67504613,868,868,868,868,0
|
|
20231213,131300,67504613,868,868,868,868,0
|
|
20231213,131200,67504613,868,868,868,868,0
|
|
20231213,131100,67504613,868,868,868,868,0
|
|
20231213,131000,67504613,868,869,869,868,60
|
|
20231213,130900,67452503,869,869,869,869,0
|
|
20231213,130800,67452503,869,869,869,869,0
|
|
20231213,130700,67452503,869,869,869,869,0
|
|
20231213,130600,67452503,869,869,869,869,0
|
|
20231213,130500,67452503,869,869,869,869,0
|
|
20231213,130400,67452503,869,869,869,869,0
|
|
20231213,130300,67452503,869,869,869,869,0
|
|
20231213,130200,67452503,869,869,869,869,0
|
|
20231213,130100,67452503,869,869,869,869,0
|
|
20231213,130000,67452503,869,869,869,869,0
|
|
20231213,125900,67452503,869,869,869,869,0
|
|
20231213,125800,67452503,869,870,870,869,451
|
|
20231213,125700,67060534,869,869,869,869,0
|
|
20231213,125600,67060534,869,869,869,869,0
|
|
20231213,125500,67060534,869,869,869,869,0
|
|
20231213,125400,67060534,869,869,869,869,0
|
|
20231213,125300,67060534,869,869,869,869,33
|
|
20231213,125200,67031857,869,869,869,869,0
|
|
20231213,125100,67031857,869,869,869,869,0
|
|
20231213,125000,67031857,869,869,869,869,100
|
|
20231213,124900,66944957,869,869,869,869,0
|
|
20231213,124800,66944957,869,869,869,869,0
|
|
20231213,124700,66944957,869,869,869,869,0
|
|
20231213,124600,66944957,869,869,869,869,0
|
|
20231213,124500,66944957,869,869,869,869,0
|
|
20231213,124400,66944957,869,869,869,869,0
|
|
20231213,124300,66944957,869,869,869,869,0
|
|
20231213,124200,66944957,869,871,871,869,1800
|
|
20231213,124100,65380706,873,873,873,873,0
|
|
20231213,124000,65380706,873,873,873,873,0
|
|
20231213,123900,65380706,873,873,873,873,0
|
|
20231213,123800,65380706,873,873,873,873,0
|
|
20231213,123700,65380706,873,873,873,873,0
|
|
20231213,123600,65380706,873,873,873,873,0
|
|
20231213,123500,65380706,873,873,873,873,0
|
|
20231213,123400,65380706,873,873,873,873,0
|
|
20231213,123300,65380706,873,873,873,873,0
|
|
20231213,123200,65380706,873,873,873,873,0
|
|
20231213,123100,65380706,873,873,873,873,0
|
|
20231213,123000,65380706,873,873,873,873,0
|
|
20231213,122900,65380706,873,873,873,873,0
|
|
20231213,122800,65380706,873,873,873,873,0
|
|
20231213,122700,65380706,873,873,873,873,0
|
|
20231213,122600,65380706,873,873,873,873,0
|
|
20231213,122500,65380706,873,872,873,872,4
|
|
20231213,122400,65377217,872,871,872,871,55
|
|
20231213,122300,65329311,871,871,871,871,2314
|
|
20231213,122200,63313817,870,870,870,870,0
|
|
20231213,122100,63313817,870,870,870,870,18
|
|
20231213,122000,63298157,870,870,871,870,50
|
|
20231213,121900,63254643,870,870,870,870,13
|
|
20231213,121800,63243333,870,870,870,870,152
|
|
20231213,121700,63111093,871,871,871,871,0
|
|
20231213,121600,63111093,871,871,871,871,0
|
|
20231213,121500,63111093,871,871,871,871,0
|
|
20231213,121400,63111093,871,871,871,871,0
|
|
20231213,121300,63111093,871,871,871,871,5
|
|
20231213,121200,63106738,871,871,871,871,0
|
|
20231213,121100,63106738,871,871,871,871,6
|
|
20231213,121000,63101512,871,871,871,871,144
|
|
20231213,120900,62976088,869,869,869,869,0
|
|
20231213,120800,62976088,869,871,871,869,155
|
|
20231213,120700,62841097,871,871,871,871,52
|
|
20231213,120600,62795805,871,871,871,871,0
|
|
20231213,120500,62795805,871,871,871,871,0
|
|
20231213,120400,62795805,871,871,871,871,9
|
|
20231213,120300,62787966,871,871,871,871,0
|
|
20231213,120200,62787966,871,871,871,871,0
|
|
20231213,120100,62787966,871,871,871,871,0
|
|
20231213,120000,62787966,871,871,871,871,0
|
|
20231213,115900,62787966,871,871,871,871,0
|
|
20231213,115800,62787966,871,871,871,871,0
|
|
20231213,115700,62787966,871,871,871,871,0
|
|
20231213,115600,62787966,871,871,871,871,0
|
|
20231213,115500,62787966,871,871,871,871,0
|
|
20231213,115400,62787966,871,871,871,871,0
|
|
20231213,115300,62787966,871,871,871,871,0
|
|
20231213,115200,62787966,871,871,871,871,0
|
|
20231213,115100,62787966,871,871,871,871,0
|
|
20231213,115000,62787966,871,871,871,871,0
|
|
20231213,114900,62787966,871,871,871,871,0
|
|
20231213,114800,62787966,871,871,871,871,0
|
|
20231213,114700,62787966,871,871,871,871,0
|
|
20231213,114600,62787966,871,871,871,871,0
|
|
20231213,114500,62787966,871,871,871,871,1
|
|
20231213,114400,62787095,870,870,870,870,0
|
|
20231213,114300,62787095,870,870,870,870,0
|
|
20231213,114200,62787095,870,870,870,870,0
|
|
20231213,114100,62787095,870,870,870,870,0
|
|
20231213,114000,62787095,870,870,870,870,0
|
|
20231213,113900,62787095,870,870,870,870,0
|
|
20231213,113800,62787095,870,870,870,870,0
|
|
20231213,113700,62787095,870,870,870,870,0
|
|
20231213,113600,62787095,870,870,870,870,0
|
|
20231213,113500,62787095,870,870,870,870,0
|
|
20231213,113400,62787095,870,870,870,870,30
|
|
20231213,113300,62760995,878,878,878,878,0
|
|
20231213,113200,62760995,878,878,878,878,0
|
|
20231213,113100,62760995,878,878,878,878,0
|
|
20231213,113000,62760995,878,878,878,878,0
|
|
20231213,112900,62760995,878,870,878,870,610
|
|
20231213,112800,62229803,870,870,870,870,0
|
|
20231213,112700,62229803,870,870,870,870,0
|
|
20231213,112600,62229803,870,870,870,870,0
|
|
20231213,112500,62229803,870,870,870,870,0
|
|
20231213,112400,62229803,870,870,870,870,475
|
|
20231213,112300,61816553,870,870,870,870,0
|
|
20231213,112200,61816553,870,870,870,870,0
|
|
20231213,112100,61816553,870,870,870,870,0
|
|
20231213,112000,61816553,870,870,870,870,0
|
|
20231213,111900,61816553,870,870,870,870,51
|
|
20231213,111800,61772183,870,870,870,870,0
|
|
20231213,111700,61772183,870,868,870,868,2596
|
|
20231213,111600,59517201,868,868,868,868,0
|
|
20231213,111500,59517201,868,867,868,867,3
|
|
20231213,111400,59514599,864,864,864,864,0
|
|
20231213,111300,59514599,864,864,864,864,70
|
|
20231213,111200,59454119,864,864,864,864,53
|
|
20231213,111100,59408327,864,864,864,864,0
|
|
20231213,111000,59408327,864,864,864,864,0
|
|
20231213,110900,59408327,864,864,864,864,1
|
|
20231213,110800,59407463,864,864,864,864,25
|
|
20231213,110700,59385863,864,864,864,864,20
|
|
20231213,110600,59368583,864,864,864,864,1
|
|
20231213,110500,59367719,864,864,864,864,4
|
|
20231213,110400,59364263,864,864,864,864,24
|
|
20231213,110300,59343527,863,864,864,863,103
|
|
20231213,110200,59254635,864,864,864,864,0
|
|
20231213,110100,59254635,864,864,864,864,0
|
|
20231213,110000,59254635,864,864,864,864,0
|
|
20231213,105900,59254635,864,864,864,864,0
|
|
20231213,105800,59254635,864,864,864,864,395
|
|
20231213,105700,58913355,860,860,860,860,0
|
|
20231213,105600,58913355,860,860,860,860,0
|
|
20231213,105500,58913355,860,862,862,860,1132
|
|
20231213,105400,57938675,864,864,864,864,0
|
|
20231213,105300,57938675,864,864,864,864,0
|
|
20231213,105200,57938675,864,864,864,864,1
|
|
20231213,105100,57937811,867,867,867,867,0
|
|
20231213,105000,57937811,867,867,867,867,1
|
|
20231213,104900,57936944,860,860,860,860,0
|
|
20231213,104800,57936944,860,870,870,860,9706
|
|
20231213,104700,49572956,866,866,866,866,9
|
|
20231213,104600,49565162,870,870,870,870,0
|
|
20231213,104500,49565162,870,870,870,870,0
|
|
20231213,104400,49565162,870,870,870,870,0
|
|
20231213,104300,49565162,870,870,870,870,0
|
|
20231213,104200,49565162,870,870,870,870,0
|
|
20231213,104100,49565162,870,870,870,870,0
|
|
20231213,104000,49565162,870,870,870,870,0
|
|
20231213,103900,49565162,870,870,870,870,1
|
|
20231213,103800,49564292,870,870,870,870,0
|
|
20231213,103700,49564292,870,870,870,870,0
|
|
20231213,103600,49564292,870,870,870,870,0
|
|
20231213,103500,49564292,870,870,870,870,0
|
|
20231213,103400,49564292,870,870,870,870,0
|
|
20231213,103300,49564292,870,870,870,870,0
|
|
20231213,103200,49564292,870,870,870,870,0
|
|
20231213,103100,49564292,870,870,870,870,1
|
|
20231213,103000,49563422,863,863,863,863,0
|
|
20231213,102900,49563422,863,867,867,863,2108
|
|
20231213,102800,47741670,870,870,870,870,0
|
|
20231213,102700,47741670,870,870,870,870,0
|
|
20231213,102600,47741670,870,870,870,870,325
|
|
20231213,102500,47458920,869,869,869,869,0
|
|
20231213,102400,47458920,869,869,869,869,0
|
|
20231213,102300,47458920,869,869,869,869,0
|
|
20231213,102200,47458920,869,869,869,869,0
|
|
20231213,102100,47458920,869,869,869,869,0
|
|
20231213,102000,47458920,869,869,869,869,0
|
|
20231213,101900,47458920,869,869,869,869,0
|
|
20231213,101800,47458920,869,869,869,869,0
|
|
20231213,101700,47458920,869,869,869,869,0
|
|
20231213,101600,47458920,869,869,869,869,0
|
|
20231213,101500,47458920,869,869,869,869,0
|
|
20231213,101400,47458920,869,869,869,869,0
|
|
20231213,101300,47458920,869,869,869,869,1200
|
|
20231213,101200,46416120,868,868,868,868,0
|
|
20231213,101100,46416120,868,868,868,868,0
|
|
20231213,101000,46416120,868,868,869,868,3543
|
|
20231213,100900,43338452,868,868,868,868,1
|
|
20231213,100800,43337584,861,861,861,861,0
|
|
20231213,100700,43337584,861,861,861,861,0
|
|
20231213,100600,43337584,861,869,869,861,10276
|
|
20231213,100500,34441245,869,870,870,869,1757
|
|
20231213,100400,32914303,870,870,870,870,0
|
|
20231213,100300,32914303,870,870,870,870,0
|
|
20231213,100200,32914303,870,870,870,870,0
|
|
20231213,100100,32914303,870,870,870,870,0
|
|
20231213,100000,32914303,870,870,870,870,800
|
|
20231213,095900,32218303,870,870,870,870,119
|
|
20231213,095800,32114773,870,870,870,870,0
|
|
20231213,095700,32114773,870,870,870,870,0
|
|
20231213,095600,32114773,870,871,871,870,755
|
|
20231213,095500,31457323,871,871,871,871,0
|
|
20231213,095400,31457323,871,871,871,871,0
|
|
20231213,095300,31457323,871,872,872,871,80
|
|
20231213,095200,31387567,872,873,873,872,100
|
|
20231213,095100,31300362,872,874,874,872,100
|
|
20231213,095000,31213159,875,876,876,875,2
|
|
20231213,094900,31211408,871,871,871,871,0
|
|
20231213,094800,31211408,871,871,871,871,0
|
|
20231213,094700,31211408,871,871,871,871,0
|
|
20231213,094600,31211408,871,871,871,871,0
|
|
20231213,094500,31211408,871,872,872,871,117
|
|
20231213,094400,31109484,872,873,873,872,656
|
|
20231213,094300,30537352,873,873,873,873,0
|
|
20231213,094200,30537352,873,873,873,873,0
|
|
20231213,094100,30537352,873,875,875,873,1139
|
|
20231213,094000,29542813,876,876,876,876,0
|
|
20231213,093900,29542813,876,876,876,876,1
|
|
20231213,093800,29541937,876,876,876,876,35
|
|
20231213,093700,29511277,876,876,876,876,10
|
|
20231213,093600,29502517,875,875,875,875,0
|
|
20231213,093500,29502517,875,875,875,875,1
|
|
20231213,093400,29501642,876,876,876,876,1000
|
|
20231213,093300,28625642,877,877,877,877,10
|
|
20231213,093200,28616872,876,876,876,876,0
|
|
20231213,093100,28616872,876,876,876,876,0
|
|
20231213,093000,28616872,876,876,876,876,0
|
|
20231213,092900,28616872,876,876,876,876,0
|
|
20231213,092800,28616872,876,876,876,876,0
|
|
20231213,092700,28616872,876,876,876,876,0
|
|
20231213,092600,28616872,876,876,876,876,0
|
|
20231213,092500,28616872,876,876,876,876,0
|
|
20231213,092400,28616872,876,876,876,876,0
|
|
20231213,092300,28616872,876,876,876,876,0
|
|
20231213,092200,28616872,876,876,876,876,0
|
|
20231213,092100,28616872,876,876,876,876,0
|
|
20231213,092000,28616872,876,876,876,876,0
|
|
20231213,091900,28616872,876,876,876,876,0
|
|
20231213,091800,28616872,876,876,876,876,0
|
|
20231213,091700,28616872,876,876,876,876,500
|
|
20231213,091600,28178872,873,873,873,873,500
|
|
20231213,091500,27742372,873,873,873,873,32
|
|
20231213,091400,27714436,873,873,873,873,3
|
|
20231213,091300,27711817,873,869,873,869,5001
|
|
20231213,091200,23365944,869,870,870,869,1384
|
|
20231213,091100,22162516,869,869,869,869,0
|
|
20231213,091000,22162516,869,872,872,869,750
|
|
20231213,090900,21510074,874,874,874,874,0
|
|
20231213,090800,21510074,874,874,874,874,0
|
|
20231213,090700,21510074,874,874,874,874,0
|
|
20231213,090600,21510074,874,874,874,874,0
|
|
20231213,090500,21510074,874,874,874,874,11
|
|
20231213,090400,21500460,875,871,875,871,3
|
|
20231213,090300,21497841,869,866,869,866,98
|
|
20231213,090200,21412969,867,876,876,858,18752
|
|
20231213,090100,5200527,884,883,884,883,1291
|
|
20231213,090000,4060487,876,883,883,876,4614
|