674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,201100,140737163,870,870,870,870,4699
|
|
20231215,201000,140737163,870,870,870,870,0
|
|
20231215,200900,140737163,870,870,870,870,0
|
|
20231215,200800,140737163,870,870,870,870,0
|
|
20231215,200700,140737163,870,870,870,870,0
|
|
20231215,200600,140737163,870,870,870,870,0
|
|
20231215,200500,140737163,870,870,870,870,0
|
|
20231215,200400,140737163,870,870,870,870,0
|
|
20231215,200300,140737163,870,870,870,870,0
|
|
20231215,200200,140737163,870,870,870,870,0
|
|
20231215,200100,140737163,870,870,870,870,0
|
|
20231215,200000,140737163,870,870,870,870,0
|
|
20231215,195900,140737163,870,870,870,870,0
|
|
20231215,195800,140737163,870,870,870,870,0
|
|
20231215,195700,140737163,870,870,870,870,0
|
|
20231215,195600,140737163,870,870,870,870,0
|
|
20231215,195500,140737163,870,870,870,870,0
|
|
20231215,195400,140737163,870,870,870,870,0
|
|
20231215,195300,140737163,870,870,870,870,0
|
|
20231215,195200,140737163,870,870,870,870,0
|
|
20231215,195100,140737163,870,870,870,870,0
|
|
20231215,195000,140737163,870,870,870,870,0
|
|
20231215,194900,140737163,870,870,870,870,0
|
|
20231215,194800,140737163,870,870,870,870,0
|
|
20231215,194700,140737163,870,870,870,870,0
|
|
20231215,194600,140737163,870,870,870,870,0
|
|
20231215,194500,140737163,870,870,870,870,0
|
|
20231215,194400,140737163,870,870,870,870,0
|
|
20231215,194300,140737163,870,870,870,870,0
|
|
20231215,194200,140737163,870,870,870,870,0
|
|
20231215,194100,140737163,870,870,870,870,4699
|
|
20231215,194000,140737163,870,870,870,870,0
|
|
20231215,193900,140737163,870,870,870,870,0
|
|
20231215,193800,140737163,870,870,870,870,0
|
|
20231215,193700,140737163,870,870,870,870,0
|
|
20231215,193600,140737163,870,870,870,870,0
|
|
20231215,193500,140737163,870,870,870,870,0
|
|
20231215,193400,140737163,870,870,870,870,0
|
|
20231215,193300,140737163,870,870,870,870,0
|
|
20231215,193200,140737163,870,870,870,870,0
|
|
20231215,193100,140737163,870,870,870,870,0
|
|
20231215,193000,140737163,870,870,870,870,0
|
|
20231215,192900,140737163,870,870,870,870,0
|
|
20231215,192800,140737163,870,870,870,870,0
|
|
20231215,192700,140737163,870,870,870,870,0
|
|
20231215,192600,140737163,870,870,870,870,0
|
|
20231215,192500,140737163,870,870,870,870,0
|
|
20231215,192400,140737163,870,870,870,870,0
|
|
20231215,192300,140737163,870,870,870,870,0
|
|
20231215,192200,140737163,870,870,870,870,0
|
|
20231215,192100,140737163,870,870,870,870,0
|
|
20231215,192000,140737163,870,870,870,870,0
|
|
20231215,191900,140737163,870,870,870,870,0
|
|
20231215,191800,140737163,870,870,870,870,0
|
|
20231215,191700,140737163,870,870,870,870,0
|
|
20231215,191600,140737163,870,870,870,870,0
|
|
20231215,191500,140737163,870,870,870,870,0
|
|
20231215,191400,140737163,870,870,870,870,0
|
|
20231215,191300,140737163,870,870,870,870,0
|
|
20231215,191200,140737163,870,870,870,870,0
|
|
20231215,191100,140737163,870,870,870,870,4699
|
|
20231215,191000,140737163,870,870,870,870,0
|
|
20231215,190900,140737163,870,870,870,870,0
|
|
20231215,190800,140737163,870,870,870,870,0
|
|
20231215,190700,140737163,870,870,870,870,0
|
|
20231215,190600,140737163,870,870,870,870,0
|
|
20231215,190500,140737163,870,870,870,870,0
|
|
20231215,190400,140737163,870,870,870,870,0
|
|
20231215,190300,140737163,870,870,870,870,0
|
|
20231215,190200,140737163,870,870,870,870,0
|
|
20231215,190100,140737163,870,870,870,870,0
|
|
20231215,190000,140737163,870,870,870,870,0
|
|
20231215,185900,140737163,870,870,870,870,0
|
|
20231215,185800,140737163,870,870,870,870,0
|
|
20231215,185700,140737163,870,870,870,870,0
|
|
20231215,185600,140737163,870,870,870,870,0
|
|
20231215,185500,140737163,870,870,870,870,0
|
|
20231215,185400,140737163,870,870,870,870,0
|
|
20231215,185300,140737163,870,870,870,870,0
|
|
20231215,185200,140737163,870,870,870,870,0
|
|
20231215,185100,140737163,870,870,870,870,0
|
|
20231215,185000,140737163,870,870,870,870,0
|
|
20231215,184900,140737163,870,870,870,870,0
|
|
20231215,184800,140737163,870,870,870,870,0
|
|
20231215,184700,140737163,870,870,870,870,0
|
|
20231215,184600,140737163,870,870,870,870,0
|
|
20231215,184500,140737163,870,870,870,870,0
|
|
20231215,184400,140737163,870,870,870,870,0
|
|
20231215,184300,140737163,870,870,870,870,0
|
|
20231215,184200,140737163,870,870,870,870,0
|
|
20231215,184100,140737163,870,870,870,870,4699
|
|
20231215,184000,140737163,870,870,870,870,0
|
|
20231215,183900,140737163,870,870,870,870,0
|
|
20231215,183800,140737163,870,870,870,870,0
|
|
20231215,183700,140737163,870,870,870,870,0
|
|
20231215,183600,140737163,870,870,870,870,0
|
|
20231215,183500,140737163,870,870,870,870,0
|
|
20231215,183400,140737163,870,870,870,870,0
|
|
20231215,183300,140737163,870,870,870,870,0
|
|
20231215,183200,140737163,870,870,870,870,0
|
|
20231215,183100,140737163,870,870,870,870,0
|
|
20231215,183000,140737163,870,870,870,870,0
|
|
20231215,182900,140737163,870,870,870,870,0
|
|
20231215,182800,140737163,870,870,870,870,0
|
|
20231215,182700,140737163,870,870,870,870,0
|
|
20231215,182600,140737163,870,870,870,870,0
|
|
20231215,182500,140737163,870,870,870,870,0
|
|
20231215,182400,140737163,870,870,870,870,0
|
|
20231215,182300,140737163,870,870,870,870,0
|
|
20231215,182200,140737163,870,870,870,870,0
|
|
20231215,182100,140737163,870,870,870,870,0
|
|
20231215,182000,140737163,870,870,870,870,0
|
|
20231215,181900,140737163,870,870,870,870,0
|
|
20231215,181800,140737163,870,870,870,870,0
|
|
20231215,181700,140737163,870,870,870,870,0
|
|
20231215,181600,140737163,870,870,870,870,0
|
|
20231215,181500,140737163,870,870,870,870,0
|
|
20231215,181400,140737163,870,870,870,870,0
|
|
20231215,181300,140737163,870,870,870,870,0
|
|
20231215,181200,140737163,870,870,870,870,0
|
|
20231215,181100,140737163,870,870,870,870,4699
|
|
20231215,181000,140737163,870,870,870,870,0
|
|
20231215,180900,140737163,870,870,870,870,0
|
|
20231215,180800,140737163,870,870,870,870,0
|
|
20231215,180700,140737163,870,870,870,870,0
|
|
20231215,180600,140737163,870,870,870,870,0
|
|
20231215,180500,140737163,870,870,870,870,0
|
|
20231215,180400,140737163,870,870,870,870,0
|
|
20231215,180300,140737163,870,870,870,870,0
|
|
20231215,180200,140737163,870,870,870,870,0
|
|
20231215,180100,140737163,870,870,870,870,0
|
|
20231215,180000,140737163,870,870,870,870,0
|
|
20231215,175900,140737163,870,870,870,870,0
|
|
20231215,175800,140737163,870,870,870,870,0
|
|
20231215,175700,140737163,870,870,870,870,0
|
|
20231215,175600,140737163,870,870,870,870,0
|
|
20231215,175500,140737163,870,870,870,870,0
|
|
20231215,175400,140737163,870,870,870,870,0
|
|
20231215,175300,140737163,870,870,870,870,0
|
|
20231215,175200,140737163,870,870,870,870,0
|
|
20231215,175100,140737163,870,870,870,870,0
|
|
20231215,175000,140737163,870,870,870,870,0
|
|
20231215,174900,140737163,870,870,870,870,0
|
|
20231215,174800,140737163,870,870,870,870,0
|
|
20231215,174700,140737163,870,870,870,870,0
|
|
20231215,174600,140737163,870,870,870,870,0
|
|
20231215,174500,140737163,870,870,870,870,0
|
|
20231215,174400,140737163,870,870,870,870,0
|
|
20231215,174300,140737163,870,870,870,870,0
|
|
20231215,174200,140737163,870,870,870,870,0
|
|
20231215,174100,140737163,870,870,870,870,4699
|
|
20231215,174000,140737163,870,870,870,870,0
|
|
20231215,173900,140737163,870,870,870,870,0
|
|
20231215,173800,140737163,870,870,870,870,0
|
|
20231215,173700,140737163,870,870,870,870,0
|
|
20231215,173600,140737163,870,870,870,870,0
|
|
20231215,173500,140737163,870,870,870,870,0
|
|
20231215,173400,140737163,870,870,870,870,0
|
|
20231215,173300,140737163,870,870,870,870,0
|
|
20231215,173200,140737163,870,870,870,870,0
|
|
20231215,173100,140737163,870,870,870,870,0
|
|
20231215,173000,140737163,870,870,870,870,0
|
|
20231215,172900,140737163,870,870,870,870,0
|
|
20231215,172800,140737163,870,870,870,870,0
|
|
20231215,172700,140737163,870,870,870,870,0
|
|
20231215,172600,140737163,870,870,870,870,0
|
|
20231215,172500,140737163,870,870,870,870,0
|
|
20231215,172400,140737163,870,870,870,870,0
|
|
20231215,172300,140737163,870,870,870,870,0
|
|
20231215,172200,140737163,870,870,870,870,0
|
|
20231215,172100,140737163,870,870,870,870,0
|
|
20231215,172000,140737163,870,870,870,870,0
|
|
20231215,171900,140737163,870,870,870,870,0
|
|
20231215,171800,140737163,870,870,870,870,0
|
|
20231215,171700,140737163,870,870,870,870,0
|
|
20231215,171600,140737163,870,870,870,870,0
|
|
20231215,171500,140737163,870,870,870,870,0
|
|
20231215,171400,140737163,870,870,870,870,0
|
|
20231215,171300,140737163,870,870,870,870,0
|
|
20231215,171200,140737163,870,870,870,870,0
|
|
20231215,171100,140737163,870,870,870,870,4699
|
|
20231215,171000,140737163,870,870,870,870,0
|
|
20231215,170900,140737163,870,870,870,870,0
|
|
20231215,170800,140737163,870,870,870,870,0
|
|
20231215,170700,140737163,870,870,870,870,0
|
|
20231215,170600,140737163,870,870,870,870,0
|
|
20231215,170500,140737163,870,870,870,870,0
|
|
20231215,170400,140737163,870,870,870,870,0
|
|
20231215,170300,140737163,870,870,870,870,0
|
|
20231215,170200,140737163,870,870,870,870,0
|
|
20231215,170100,140737163,870,870,870,870,0
|
|
20231215,170000,140737163,870,870,870,870,0
|
|
20231215,165900,140737163,870,870,870,870,0
|
|
20231215,165800,140737163,870,870,870,870,0
|
|
20231215,165700,140737163,870,870,870,870,0
|
|
20231215,165600,140737163,870,870,870,870,0
|
|
20231215,165500,140737163,870,870,870,870,0
|
|
20231215,165400,140737163,870,870,870,870,0
|
|
20231215,165300,140737163,870,870,870,870,0
|
|
20231215,165200,140737163,870,870,870,870,0
|
|
20231215,165100,140737163,870,870,870,870,0
|
|
20231215,165000,140737163,870,870,870,870,0
|
|
20231215,164900,140737163,870,870,870,870,0
|
|
20231215,164800,140737163,870,870,870,870,0
|
|
20231215,164700,140737163,870,870,870,870,0
|
|
20231215,164600,140737163,870,870,870,870,0
|
|
20231215,164500,140737163,870,870,870,870,0
|
|
20231215,164400,140737163,870,870,870,870,0
|
|
20231215,164300,140737163,870,870,870,870,0
|
|
20231215,164200,140737163,870,870,870,870,0
|
|
20231215,164100,140737163,870,870,870,870,4699
|
|
20231215,164000,140737163,870,870,870,870,0
|
|
20231215,163900,140737163,870,870,870,870,0
|
|
20231215,163800,140737163,870,870,870,870,0
|
|
20231215,163700,140737163,870,870,870,870,0
|
|
20231215,163600,140737163,870,870,870,870,0
|
|
20231215,163500,140737163,870,870,870,870,0
|
|
20231215,163400,140737163,870,870,870,870,0
|
|
20231215,163300,140737163,870,870,870,870,0
|
|
20231215,163200,140737163,870,870,870,870,0
|
|
20231215,163100,140737163,870,870,870,870,0
|
|
20231215,163000,140737163,870,870,870,870,0
|
|
20231215,162900,140737163,870,870,870,870,0
|
|
20231215,162800,140737163,870,870,870,870,0
|
|
20231215,162700,140737163,870,870,870,870,0
|
|
20231215,162600,140737163,870,870,870,870,0
|
|
20231215,162500,140737163,870,870,870,870,0
|
|
20231215,162400,140737163,870,870,870,870,0
|
|
20231215,162300,140737163,870,870,870,870,0
|
|
20231215,162200,140737163,870,870,870,870,0
|
|
20231215,162100,140737163,870,870,870,870,0
|
|
20231215,162000,140737163,870,870,870,870,0
|
|
20231215,161900,140737163,870,870,870,870,0
|
|
20231215,161800,140737163,870,870,870,870,0
|
|
20231215,161700,140737163,870,870,870,870,0
|
|
20231215,161600,140737163,870,870,870,870,0
|
|
20231215,161500,140737163,870,870,870,870,0
|
|
20231215,161400,140737163,870,870,870,870,0
|
|
20231215,161300,140737163,870,870,870,870,0
|
|
20231215,161200,140737163,870,870,870,870,0
|
|
20231215,161100,140737163,870,870,870,870,4699
|
|
20231215,161000,140737163,870,870,870,870,0
|
|
20231215,160900,140737163,870,870,870,870,0
|
|
20231215,160800,140737163,870,870,870,870,0
|
|
20231215,160700,140737163,870,870,870,870,0
|
|
20231215,160600,140737163,870,870,870,870,0
|
|
20231215,160500,140737163,870,870,870,870,0
|
|
20231215,160400,140737163,870,870,870,870,0
|
|
20231215,160300,140737163,870,870,870,870,0
|
|
20231215,160200,140737163,870,870,870,870,0
|
|
20231215,160100,140737163,870,870,870,870,0
|
|
20231215,160000,140737163,870,870,870,870,0
|
|
20231215,155900,140737163,870,870,870,870,0
|
|
20231215,155800,140737163,870,870,870,870,0
|
|
20231215,155700,140737163,870,870,870,870,0
|
|
20231215,155600,140737163,870,870,870,870,0
|
|
20231215,155500,140737163,870,870,870,870,0
|
|
20231215,155400,140737163,870,870,870,870,0
|
|
20231215,155300,140737163,870,870,870,870,0
|
|
20231215,155200,140737163,870,870,870,870,0
|
|
20231215,155100,140737163,870,870,870,870,0
|
|
20231215,155000,140737163,870,870,870,870,0
|
|
20231215,154900,140737163,870,870,870,870,0
|
|
20231215,154800,140737163,870,870,870,870,0
|
|
20231215,154700,140737163,870,870,870,870,0
|
|
20231215,154600,140737163,870,870,870,870,0
|
|
20231215,154500,140737163,870,870,870,870,0
|
|
20231215,154400,140737163,870,870,870,870,0
|
|
20231215,154300,140737163,870,870,870,870,0
|
|
20231215,154200,140737163,870,870,870,870,0
|
|
20231215,154100,140737163,870,870,870,870,4699
|
|
20231215,154000,140737163,870,870,870,870,0
|
|
20231215,153900,140737163,870,870,870,870,0
|
|
20231215,153800,140737163,870,870,870,870,0
|
|
20231215,153700,140737163,870,870,870,870,0
|
|
20231215,153600,140737163,870,870,870,870,0
|
|
20231215,153500,140737163,870,870,870,870,0
|
|
20231215,153400,140737163,870,870,870,870,0
|
|
20231215,153300,140737163,870,870,870,870,0
|
|
20231215,153200,140737163,870,870,870,870,0
|
|
20231215,153100,140737163,870,870,870,870,0
|
|
20231215,153000,140737163,870,870,870,870,4699
|
|
20231215,152900,136649033,868,868,868,868,0
|
|
20231215,152800,136649033,868,868,868,868,0
|
|
20231215,152700,136649033,868,868,868,868,0
|
|
20231215,152600,136649033,868,868,868,868,0
|
|
20231215,152500,136649033,868,868,868,868,0
|
|
20231215,152400,136649033,868,868,868,868,0
|
|
20231215,152300,136649033,868,868,868,868,0
|
|
20231215,152200,136649033,868,868,868,868,0
|
|
20231215,152100,136649033,868,868,868,868,0
|
|
20231215,152000,136649033,868,868,868,868,0
|
|
20231215,151900,136649033,868,867,868,867,912
|
|
20231215,151800,135858328,866,866,866,866,0
|
|
20231215,151700,135858328,866,866,866,865,1842
|
|
20231215,151600,134264164,866,866,866,866,0
|
|
20231215,151500,134264164,866,866,866,866,0
|
|
20231215,151400,134264164,866,866,866,866,0
|
|
20231215,151300,134264164,866,866,866,866,0
|
|
20231215,151200,134264164,866,866,866,866,0
|
|
20231215,151100,134264164,866,865,866,865,80
|
|
20231215,151000,134194914,865,865,865,865,0
|
|
20231215,150900,134194914,865,865,865,865,0
|
|
20231215,150800,134194914,865,865,865,865,0
|
|
20231215,150700,134194914,865,865,865,865,0
|
|
20231215,150600,134194914,865,865,865,865,0
|
|
20231215,150500,134194914,865,865,865,865,2
|
|
20231215,150400,134193184,865,865,865,865,0
|
|
20231215,150300,134193184,865,865,865,865,0
|
|
20231215,150200,134193184,865,865,865,865,0
|
|
20231215,150100,134193184,865,865,865,865,0
|
|
20231215,150000,134193184,865,865,865,865,0
|
|
20231215,145900,134193184,865,865,865,865,0
|
|
20231215,145800,134193184,865,865,865,865,0
|
|
20231215,145700,134193184,865,865,865,865,0
|
|
20231215,145600,134193184,865,865,865,865,0
|
|
20231215,145500,134193184,865,865,865,865,0
|
|
20231215,145400,134193184,865,865,865,865,0
|
|
20231215,145300,134193184,865,865,865,865,0
|
|
20231215,145200,134193184,865,865,865,865,0
|
|
20231215,145100,134193184,865,865,865,865,0
|
|
20231215,145000,134193184,865,865,865,865,20
|
|
20231215,144900,134175884,865,865,865,865,0
|
|
20231215,144800,134175884,865,865,865,865,0
|
|
20231215,144700,134175884,865,864,865,864,33
|
|
20231215,144600,134147355,865,865,865,865,0
|
|
20231215,144500,134147355,865,865,865,865,0
|
|
20231215,144400,134147355,865,865,865,865,0
|
|
20231215,144300,134147355,865,865,865,865,0
|
|
20231215,144200,134147355,865,865,865,865,0
|
|
20231215,144100,134147355,865,865,865,865,0
|
|
20231215,144000,134147355,865,865,865,865,10
|
|
20231215,143900,134138705,865,865,865,865,0
|
|
20231215,143800,134138705,865,864,865,864,8482
|
|
20231215,143700,126801780,863,863,863,863,0
|
|
20231215,143600,126801780,863,863,863,863,34
|
|
20231215,143500,126772438,863,863,863,863,0
|
|
20231215,143400,126772438,863,863,863,863,0
|
|
20231215,143300,126772438,863,863,863,863,0
|
|
20231215,143200,126772438,863,863,863,863,0
|
|
20231215,143100,126772438,863,863,863,863,0
|
|
20231215,143000,126772438,863,863,863,863,0
|
|
20231215,142900,126772438,863,863,863,863,0
|
|
20231215,142800,126772438,863,863,863,863,24
|
|
20231215,142700,126751726,862,862,862,862,0
|
|
20231215,142600,126751726,862,862,862,862,17
|
|
20231215,142500,126737072,862,862,862,862,0
|
|
20231215,142400,126737072,862,862,862,862,0
|
|
20231215,142300,126737072,862,862,862,862,17
|
|
20231215,142200,126722418,863,863,863,863,0
|
|
20231215,142100,126722418,863,863,863,863,0
|
|
20231215,142000,126722418,863,863,863,863,0
|
|
20231215,141900,126722418,863,863,863,863,10
|
|
20231215,141800,126713788,864,864,864,864,0
|
|
20231215,141700,126713788,864,864,864,864,0
|
|
20231215,141600,126713788,864,864,864,864,0
|
|
20231215,141500,126713788,864,864,864,864,0
|
|
20231215,141400,126713788,864,864,864,864,0
|
|
20231215,141300,126713788,864,864,864,864,0
|
|
20231215,141200,126713788,864,864,864,864,5776
|
|
20231215,141100,121723324,865,864,865,864,149
|
|
20231215,141000,121594463,863,863,863,863,0
|
|
20231215,140900,121594463,863,863,863,863,0
|
|
20231215,140800,121594463,863,863,863,863,0
|
|
20231215,140700,121594463,863,863,863,863,0
|
|
20231215,140600,121594463,863,862,863,862,90
|
|
20231215,140500,121516810,862,862,862,862,2000
|
|
20231215,140400,119792810,863,863,863,863,227
|
|
20231215,140300,119596909,863,863,863,863,0
|
|
20231215,140200,119596909,863,864,864,863,3033
|
|
20231215,140100,116979386,865,865,865,865,0
|
|
20231215,140000,116979386,865,865,865,865,0
|
|
20231215,135900,116979386,865,865,865,865,0
|
|
20231215,135800,116979386,865,865,865,865,96
|
|
20231215,135700,116896346,865,865,865,865,1
|
|
20231215,135600,116895481,865,865,865,865,0
|
|
20231215,135500,116895481,865,865,865,865,0
|
|
20231215,135400,116895481,865,865,865,865,0
|
|
20231215,135300,116895481,865,865,865,865,0
|
|
20231215,135200,116895481,865,865,865,865,1
|
|
20231215,135100,116894616,864,864,864,864,72
|
|
20231215,135000,116832408,866,866,866,866,6
|
|
20231215,134900,116827212,865,864,865,864,52
|
|
20231215,134800,116782245,863,863,863,863,0
|
|
20231215,134700,116782245,863,863,863,863,3
|
|
20231215,134600,116779656,863,863,863,863,16
|
|
20231215,134500,116765848,864,864,864,864,0
|
|
20231215,134400,116765848,864,864,864,864,0
|
|
20231215,134300,116765848,864,864,864,864,0
|
|
20231215,134200,116765848,864,863,864,863,320
|
|
20231215,134100,116489684,865,865,865,865,0
|
|
20231215,134000,116489684,865,865,865,865,0
|
|
20231215,133900,116489684,865,864,865,864,19
|
|
20231215,133800,116473266,865,865,865,865,0
|
|
20231215,133700,116473266,865,863,865,863,2087
|
|
20231215,133600,114672031,866,866,866,866,0
|
|
20231215,133500,114672031,866,866,866,866,500
|
|
20231215,133400,114239031,867,867,867,867,0
|
|
20231215,133300,114239031,867,867,867,867,0
|
|
20231215,133200,114239031,867,867,867,867,0
|
|
20231215,133100,114239031,867,867,867,867,0
|
|
20231215,133000,114239031,867,864,867,864,334
|
|
20231215,132900,113949698,864,864,864,863,964
|
|
20231215,132800,113116836,864,864,864,864,0
|
|
20231215,132700,113116836,864,864,864,864,0
|
|
20231215,132600,113116836,864,864,864,864,0
|
|
20231215,132500,113116836,864,864,864,864,0
|
|
20231215,132400,113116836,864,864,864,864,0
|
|
20231215,132300,113116836,864,864,864,864,2
|
|
20231215,132200,113115108,864,864,864,864,0
|
|
20231215,132100,113115108,864,864,864,864,0
|
|
20231215,132000,113115108,864,864,864,864,17
|
|
20231215,131900,113100420,865,865,865,865,0
|
|
20231215,131800,113100420,865,865,865,865,0
|
|
20231215,131700,113100420,865,865,865,865,0
|
|
20231215,131600,113100420,865,865,865,865,0
|
|
20231215,131500,113100420,865,862,865,862,2
|
|
20231215,131400,113098693,862,862,862,862,0
|
|
20231215,131300,113098693,862,862,862,862,0
|
|
20231215,131200,113098693,862,862,862,862,90
|
|
20231215,131100,113021113,866,866,866,866,0
|
|
20231215,131000,113021113,866,861,866,861,2
|
|
20231215,130900,113019386,858,867,867,858,30000
|
|
20231215,130800,87181636,868,868,868,868,0
|
|
20231215,130700,87181636,868,867,868,867,18
|
|
20231215,130600,87166029,868,868,868,868,0
|
|
20231215,130500,87166029,868,868,868,868,0
|
|
20231215,130400,87166029,868,867,868,867,18
|
|
20231215,130300,87150422,868,868,868,868,163
|
|
20231215,130200,87008938,868,868,868,868,0
|
|
20231215,130100,87008938,868,868,868,868,0
|
|
20231215,130000,87008938,868,868,868,868,1
|
|
20231215,125900,87008070,867,867,867,867,0
|
|
20231215,125800,87008070,867,867,867,867,200
|
|
20231215,125700,86834670,868,868,868,868,109
|
|
20231215,125600,86740058,868,867,868,867,818
|
|
20231215,125500,86030850,868,867,868,867,64
|
|
20231215,125400,85975361,867,867,867,867,1
|
|
20231215,125300,85974494,866,866,866,866,49
|
|
20231215,125200,85932060,867,867,867,867,0
|
|
20231215,125100,85932060,867,867,867,867,0
|
|
20231215,125000,85932060,867,867,867,867,0
|
|
20231215,124900,85932060,867,867,867,867,0
|
|
20231215,124800,85932060,867,866,867,866,2
|
|
20231215,124700,85930327,865,865,865,865,0
|
|
20231215,124600,85930327,865,865,865,865,0
|
|
20231215,124500,85930327,865,865,865,865,0
|
|
20231215,124400,85930327,865,865,865,865,0
|
|
20231215,124300,85930327,865,865,865,865,0
|
|
20231215,124200,85930327,865,865,865,865,48
|
|
20231215,124100,85888807,865,865,865,865,652
|
|
20231215,124000,85324827,865,865,865,865,270
|
|
20231215,123900,85091277,865,865,865,865,0
|
|
20231215,123800,85091277,865,865,865,865,0
|
|
20231215,123700,85091277,865,865,865,865,0
|
|
20231215,123600,85091277,865,865,865,865,17
|
|
20231215,123500,85076572,866,866,866,866,0
|
|
20231215,123400,85076572,866,866,866,866,16
|
|
20231215,123300,85062716,866,866,866,866,0
|
|
20231215,123200,85062716,866,866,866,866,34
|
|
20231215,123100,85033272,867,867,867,867,0
|
|
20231215,123000,85033272,867,867,867,867,0
|
|
20231215,122900,85033272,867,867,867,867,30
|
|
20231215,122800,85007262,868,868,868,868,1
|
|
20231215,122700,85006394,865,865,865,865,0
|
|
20231215,122600,85006394,865,865,865,865,81
|
|
20231215,122500,84936329,865,865,865,865,219
|
|
20231215,122400,84746894,865,865,865,865,0
|
|
20231215,122300,84746894,865,865,865,865,937
|
|
20231215,122200,83936389,864,864,864,864,0
|
|
20231215,122100,83936389,864,864,864,864,17
|
|
20231215,122000,83921701,865,867,867,865,3163
|
|
20231215,121900,81185228,867,867,867,867,0
|
|
20231215,121800,81185228,867,867,867,867,0
|
|
20231215,121700,81185228,867,867,867,867,100
|
|
20231215,121600,81098528,867,867,867,867,17
|
|
20231215,121500,81083789,867,868,868,867,322
|
|
20231215,121400,80804393,867,867,867,867,400
|
|
20231215,121300,80457593,867,867,867,867,0
|
|
20231215,121200,80457593,867,867,867,867,0
|
|
20231215,121100,80457593,867,867,867,867,17
|
|
20231215,121000,80442854,867,867,867,867,335
|
|
20231215,120900,80152409,868,868,868,868,0
|
|
20231215,120800,80152409,868,867,868,867,22
|
|
20231215,120700,80133330,868,868,868,868,0
|
|
20231215,120600,80133330,868,868,868,868,0
|
|
20231215,120500,80133330,868,868,868,868,0
|
|
20231215,120400,80133330,868,868,868,868,0
|
|
20231215,120300,80133330,868,868,868,868,0
|
|
20231215,120200,80133330,868,866,868,866,552
|
|
20231215,120100,79655294,867,867,867,867,0
|
|
20231215,120000,79655294,867,867,867,867,18
|
|
20231215,115900,79639688,868,868,868,868,0
|
|
20231215,115800,79639688,868,868,868,868,0
|
|
20231215,115700,79639688,868,868,868,868,0
|
|
20231215,115600,79639688,868,867,868,867,301
|
|
20231215,115500,79378720,869,868,869,868,1151
|
|
20231215,115400,78379140,868,868,868,868,256
|
|
20231215,115300,78156932,868,868,868,868,0
|
|
20231215,115200,78156932,868,868,868,868,0
|
|
20231215,115100,78156932,868,868,868,867,29
|
|
20231215,115000,78131782,867,867,867,867,1
|
|
20231215,114900,78130915,868,868,868,868,0
|
|
20231215,114800,78130915,868,868,868,868,0
|
|
20231215,114700,78130915,868,868,868,868,1
|
|
20231215,114600,78130047,866,866,866,866,0
|
|
20231215,114500,78130047,866,866,866,866,0
|
|
20231215,114400,78130047,866,866,866,866,0
|
|
20231215,114300,78130047,866,866,866,866,0
|
|
20231215,114200,78130047,866,866,866,866,0
|
|
20231215,114100,78130047,866,867,867,866,111
|
|
20231215,114000,78033819,868,868,868,868,0
|
|
20231215,113900,78033819,868,868,868,868,1
|
|
20231215,113800,78032951,867,867,867,867,1
|
|
20231215,113700,78032084,868,868,868,868,1
|
|
20231215,113600,78031216,869,869,869,869,0
|
|
20231215,113500,78031216,869,869,869,869,0
|
|
20231215,113400,78031216,869,869,869,869,0
|
|
20231215,113300,78031216,869,868,869,868,600
|
|
20231215,113200,77510329,868,868,868,868,510
|
|
20231215,113100,77067649,868,868,868,868,0
|
|
20231215,113000,77067649,868,868,868,868,1
|
|
20231215,112900,77066781,867,867,867,867,0
|
|
20231215,112800,77066781,867,867,867,867,0
|
|
20231215,112700,77066781,867,867,867,867,0
|
|
20231215,112600,77066781,867,868,868,867,1002
|
|
20231215,112500,76197545,868,868,868,868,43
|
|
20231215,112400,76160221,868,868,868,868,0
|
|
20231215,112300,76160221,868,868,868,868,0
|
|
20231215,112200,76160221,868,868,868,868,0
|
|
20231215,112100,76160221,868,868,868,868,200
|
|
20231215,112000,75986621,868,868,868,868,0
|
|
20231215,111900,75986621,868,868,868,868,43
|
|
20231215,111800,75949297,868,868,868,868,0
|
|
20231215,111700,75949297,868,868,868,868,0
|
|
20231215,111600,75949297,868,868,868,868,0
|
|
20231215,111500,75949297,868,868,868,868,0
|
|
20231215,111400,75949297,868,868,868,868,0
|
|
20231215,111300,75949297,868,868,868,868,0
|
|
20231215,111200,75949297,868,868,868,868,0
|
|
20231215,111100,75949297,868,867,868,867,123
|
|
20231215,111000,75842613,867,867,867,867,200
|
|
20231215,110900,75669213,868,868,868,868,0
|
|
20231215,110800,75669213,868,868,868,868,0
|
|
20231215,110700,75669213,868,868,868,868,0
|
|
20231215,110600,75669213,868,868,868,868,0
|
|
20231215,110500,75669213,868,868,868,868,0
|
|
20231215,110400,75669213,868,868,868,868,0
|
|
20231215,110300,75669213,868,868,868,868,0
|
|
20231215,110200,75669213,868,868,868,868,8
|
|
20231215,110100,75662269,867,867,868,867,115
|
|
20231215,110000,75562472,867,867,867,867,0
|
|
20231215,105900,75562472,867,867,867,867,0
|
|
20231215,105800,75562472,867,867,867,867,5
|
|
20231215,105700,75558137,868,867,868,867,23
|
|
20231215,105600,75538190,867,867,867,867,0
|
|
20231215,105500,75538190,867,867,867,867,0
|
|
20231215,105400,75538190,867,867,867,867,1
|
|
20231215,105300,75537323,866,866,866,866,1
|
|
20231215,105200,75536457,867,867,867,867,1
|
|
20231215,105100,75535590,866,866,866,866,0
|
|
20231215,105000,75535590,866,866,866,866,0
|
|
20231215,104900,75535590,866,866,866,866,419
|
|
20231215,104800,75172736,866,866,866,866,310
|
|
20231215,104700,74904276,866,866,866,866,0
|
|
20231215,104600,74904276,866,866,866,866,115
|
|
20231215,104500,74804686,866,866,866,866,1155
|
|
20231215,104400,73804456,866,866,866,866,0
|
|
20231215,104300,73804456,866,866,866,866,0
|
|
20231215,104200,73804456,866,866,866,866,0
|
|
20231215,104100,73804456,866,866,866,866,0
|
|
20231215,104000,73804456,866,865,866,865,1448
|
|
20231215,103900,72551935,865,865,865,865,0
|
|
20231215,103800,72551935,865,865,865,865,4825
|
|
20231215,103700,68378310,866,866,866,866,15
|
|
20231215,103600,68365320,866,866,866,866,99
|
|
20231215,103500,68279586,866,866,866,866,0
|
|
20231215,103400,68279586,866,866,866,866,0
|
|
20231215,103300,68279586,866,866,866,866,77
|
|
20231215,103200,68212904,866,866,866,866,0
|
|
20231215,103100,68212904,866,866,866,866,0
|
|
20231215,103000,68212904,866,866,866,866,5870
|
|
20231215,102900,63129484,867,867,867,867,0
|
|
20231215,102800,63129484,867,867,867,867,0
|
|
20231215,102700,63129484,867,867,867,867,0
|
|
20231215,102600,63129484,867,867,867,867,11
|
|
20231215,102500,63119947,867,867,867,867,0
|
|
20231215,102400,63119947,867,867,867,867,0
|
|
20231215,102300,63119947,867,867,867,867,118
|
|
20231215,102200,63017641,866,866,866,866,800
|
|
20231215,102100,62324841,866,866,866,866,0
|
|
20231215,102000,62324841,866,866,866,866,0
|
|
20231215,101900,62324841,866,868,868,866,26
|
|
20231215,101800,62302323,866,866,866,866,575
|
|
20231215,101700,61804373,866,866,866,866,0
|
|
20231215,101600,61804373,866,866,866,866,137
|
|
20231215,101500,61685731,868,868,868,868,0
|
|
20231215,101400,61685731,868,868,868,868,29
|
|
20231215,101300,61660559,866,866,866,866,0
|
|
20231215,101200,61660559,866,866,866,866,0
|
|
20231215,101100,61660559,866,866,866,866,0
|
|
20231215,101000,61660559,866,867,868,866,1501
|
|
20231215,100900,60358827,868,868,868,868,0
|
|
20231215,100800,60358827,868,868,868,868,0
|
|
20231215,100700,60358827,868,868,868,868,0
|
|
20231215,100600,60358827,868,866,868,866,345
|
|
20231215,100500,60060054,866,866,866,866,0
|
|
20231215,100400,60060054,866,866,866,866,215
|
|
20231215,100300,59873864,865,865,865,865,2
|
|
20231215,100200,59872134,865,865,865,865,3
|
|
20231215,100100,59869539,865,865,865,865,0
|
|
20231215,100000,59869539,865,865,865,865,10
|
|
20231215,095900,59860889,865,865,865,865,0
|
|
20231215,095800,59860889,865,865,865,865,67
|
|
20231215,095700,59802934,866,866,866,866,11
|
|
20231215,095600,59793408,866,866,866,866,115
|
|
20231215,095500,59693818,868,868,868,868,0
|
|
20231215,095400,59693818,868,868,868,868,0
|
|
20231215,095300,59693818,868,868,868,868,6
|
|
20231215,095200,59688610,869,866,869,866,3
|
|
20231215,095100,59686008,864,864,864,864,1068
|
|
20231215,095000,58763256,862,862,862,862,0
|
|
20231215,094900,58763256,862,862,862,862,0
|
|
20231215,094800,58763256,862,862,862,862,0
|
|
20231215,094700,58763256,862,862,862,862,0
|
|
20231215,094600,58763256,862,862,862,862,0
|
|
20231215,094500,58763256,862,862,862,862,0
|
|
20231215,094400,58763256,862,862,862,862,296
|
|
20231215,094300,58508104,862,862,862,862,3401
|
|
20231215,094200,55576442,864,864,864,864,0
|
|
20231215,094100,55576442,864,864,864,864,0
|
|
20231215,094000,55576442,864,864,864,864,0
|
|
20231215,093900,55576442,864,864,864,860,2019
|
|
20231215,093800,53840062,864,864,864,864,1
|
|
20231215,093700,53839198,860,860,860,860,1994
|
|
20231215,093600,52124358,864,864,864,864,0
|
|
20231215,093500,52124358,864,864,864,864,1
|
|
20231215,093400,52123494,864,864,864,864,0
|
|
20231215,093300,52123494,864,864,864,864,116
|
|
20231215,093200,52023270,858,860,860,858,4002
|
|
20231215,093100,48588111,859,860,860,859,1807
|
|
20231215,093000,47035575,860,860,860,860,0
|
|
20231215,092900,47035575,860,860,860,860,0
|
|
20231215,092800,47035575,860,864,864,860,5668
|
|
20231215,092700,42161091,860,860,860,860,16869
|
|
20231215,092600,27653751,864,864,864,864,60
|
|
20231215,092500,27601911,860,861,864,860,14444
|
|
20231215,092400,15178531,861,862,862,861,3000
|
|
20231215,092300,12594131,862,864,864,862,2000
|
|
20231215,092200,10868961,864,864,864,864,0
|
|
20231215,092100,10868961,864,863,864,863,608
|
|
20231215,092000,10343799,864,865,865,864,7542
|
|
20231215,091900,3826799,865,865,865,865,11
|
|
20231215,091800,3817284,870,870,870,870,1
|
|
20231215,091700,3816414,865,865,865,865,0
|
|
20231215,091600,3816414,865,865,865,865,196
|
|
20231215,091500,3646874,870,870,870,870,1
|
|
20231215,091400,3646004,865,865,865,865,81
|
|
20231215,091300,3575939,865,865,865,865,0
|
|
20231215,091200,3575939,865,866,866,865,1127
|
|
20231215,091100,2600984,864,864,864,864,0
|
|
20231215,091000,2600984,864,864,864,864,0
|
|
20231215,090900,2600984,864,864,864,864,0
|
|
20231215,090800,2600984,864,864,864,864,0
|
|
20231215,090700,2600984,864,864,864,864,0
|
|
20231215,090600,2600984,864,864,864,864,0
|
|
20231215,090500,2600984,864,864,864,864,0
|
|
20231215,090400,2600984,864,864,864,864,0
|
|
20231215,090300,2600984,864,870,873,864,514
|
|
20231215,090200,2156776,870,870,875,870,1311
|
|
20231215,090100,1011387,866,866,871,865,516
|
|
20231215,090000,564618,865,866,866,865,652
|