674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,201100,80292771,864,864,864,864,4242
|
|
20231218,201000,80292771,864,864,864,864,0
|
|
20231218,200900,80292771,864,864,864,864,0
|
|
20231218,200800,80292771,864,864,864,864,0
|
|
20231218,200700,80292771,864,864,864,864,0
|
|
20231218,200600,80292771,864,864,864,864,0
|
|
20231218,200500,80292771,864,864,864,864,0
|
|
20231218,200400,80292771,864,864,864,864,0
|
|
20231218,200300,80292771,864,864,864,864,0
|
|
20231218,200200,80292771,864,864,864,864,0
|
|
20231218,200100,80292771,864,864,864,864,0
|
|
20231218,200000,80292771,864,864,864,864,0
|
|
20231218,195900,80292771,864,864,864,864,0
|
|
20231218,195800,80292771,864,864,864,864,0
|
|
20231218,195700,80292771,864,864,864,864,0
|
|
20231218,195600,80292771,864,864,864,864,0
|
|
20231218,195500,80292771,864,864,864,864,0
|
|
20231218,195400,80292771,864,864,864,864,0
|
|
20231218,195300,80292771,864,864,864,864,0
|
|
20231218,195200,80292771,864,864,864,864,0
|
|
20231218,195100,80292771,864,864,864,864,0
|
|
20231218,195000,80292771,864,864,864,864,0
|
|
20231218,194900,80292771,864,864,864,864,0
|
|
20231218,194800,80292771,864,864,864,864,0
|
|
20231218,194700,80292771,864,864,864,864,0
|
|
20231218,194600,80292771,864,864,864,864,0
|
|
20231218,194500,80292771,864,864,864,864,0
|
|
20231218,194400,80292771,864,864,864,864,0
|
|
20231218,194300,80292771,864,864,864,864,0
|
|
20231218,194200,80292771,864,864,864,864,0
|
|
20231218,194100,80292771,864,864,864,864,4242
|
|
20231218,194000,80292771,864,864,864,864,0
|
|
20231218,193900,80292771,864,864,864,864,0
|
|
20231218,193800,80292771,864,864,864,864,0
|
|
20231218,193700,80292771,864,864,864,864,0
|
|
20231218,193600,80292771,864,864,864,864,0
|
|
20231218,193500,80292771,864,864,864,864,0
|
|
20231218,193400,80292771,864,864,864,864,0
|
|
20231218,193300,80292771,864,864,864,864,0
|
|
20231218,193200,80292771,864,864,864,864,0
|
|
20231218,193100,80292771,864,864,864,864,0
|
|
20231218,193000,80292771,864,864,864,864,0
|
|
20231218,192900,80292771,864,864,864,864,0
|
|
20231218,192800,80292771,864,864,864,864,0
|
|
20231218,192700,80292771,864,864,864,864,0
|
|
20231218,192600,80292771,864,864,864,864,0
|
|
20231218,192500,80292771,864,864,864,864,0
|
|
20231218,192400,80292771,864,864,864,864,0
|
|
20231218,192300,80292771,864,864,864,864,0
|
|
20231218,192200,80292771,864,864,864,864,0
|
|
20231218,192100,80292771,864,864,864,864,0
|
|
20231218,192000,80292771,864,864,864,864,0
|
|
20231218,191900,80292771,864,864,864,864,0
|
|
20231218,191800,80292771,864,864,864,864,0
|
|
20231218,191700,80292771,864,864,864,864,0
|
|
20231218,191600,80292771,864,864,864,864,0
|
|
20231218,191500,80292771,864,864,864,864,0
|
|
20231218,191400,80292771,864,864,864,864,0
|
|
20231218,191300,80292771,864,864,864,864,0
|
|
20231218,191200,80292771,864,864,864,864,0
|
|
20231218,191100,80292771,864,864,864,864,4242
|
|
20231218,191000,80292771,864,864,864,864,0
|
|
20231218,190900,80292771,864,864,864,864,0
|
|
20231218,190800,80292771,864,864,864,864,0
|
|
20231218,190700,80292771,864,864,864,864,0
|
|
20231218,190600,80292771,864,864,864,864,0
|
|
20231218,190500,80292771,864,864,864,864,0
|
|
20231218,190400,80292771,864,864,864,864,0
|
|
20231218,190300,80292771,864,864,864,864,0
|
|
20231218,190200,80292771,864,864,864,864,0
|
|
20231218,190100,80292771,864,864,864,864,0
|
|
20231218,190000,80292771,864,864,864,864,0
|
|
20231218,185900,80292771,864,864,864,864,0
|
|
20231218,185800,80292771,864,864,864,864,0
|
|
20231218,185700,80292771,864,864,864,864,0
|
|
20231218,185600,80292771,864,864,864,864,0
|
|
20231218,185500,80292771,864,864,864,864,0
|
|
20231218,185400,80292771,864,864,864,864,0
|
|
20231218,185300,80292771,864,864,864,864,0
|
|
20231218,185200,80292771,864,864,864,864,0
|
|
20231218,185100,80292771,864,864,864,864,0
|
|
20231218,185000,80292771,864,864,864,864,0
|
|
20231218,184900,80292771,864,864,864,864,0
|
|
20231218,184800,80292771,864,864,864,864,0
|
|
20231218,184700,80292771,864,864,864,864,0
|
|
20231218,184600,80292771,864,864,864,864,0
|
|
20231218,184500,80292771,864,864,864,864,0
|
|
20231218,184400,80292771,864,864,864,864,0
|
|
20231218,184300,80292771,864,864,864,864,0
|
|
20231218,184200,80292771,864,864,864,864,0
|
|
20231218,184100,80292771,864,864,864,864,4242
|
|
20231218,184000,80292771,864,864,864,864,0
|
|
20231218,183900,80292771,864,864,864,864,0
|
|
20231218,183800,80292771,864,864,864,864,0
|
|
20231218,183700,80292771,864,864,864,864,0
|
|
20231218,183600,80292771,864,864,864,864,0
|
|
20231218,183500,80292771,864,864,864,864,0
|
|
20231218,183400,80292771,864,864,864,864,0
|
|
20231218,183300,80292771,864,864,864,864,0
|
|
20231218,183200,80292771,864,864,864,864,0
|
|
20231218,183100,80292771,864,864,864,864,0
|
|
20231218,183000,80292771,864,864,864,864,0
|
|
20231218,182900,80292771,864,864,864,864,0
|
|
20231218,182800,80292771,864,864,864,864,0
|
|
20231218,182700,80292771,864,864,864,864,0
|
|
20231218,182600,80292771,864,864,864,864,0
|
|
20231218,182500,80292771,864,864,864,864,0
|
|
20231218,182400,80292771,864,864,864,864,0
|
|
20231218,182300,80292771,864,864,864,864,0
|
|
20231218,182200,80292771,864,864,864,864,0
|
|
20231218,182100,80292771,864,864,864,864,0
|
|
20231218,182000,80292771,864,864,864,864,0
|
|
20231218,181900,80292771,864,864,864,864,0
|
|
20231218,181800,80292771,864,864,864,864,0
|
|
20231218,181700,80292771,864,864,864,864,0
|
|
20231218,181600,80292771,864,864,864,864,0
|
|
20231218,181500,80292771,864,864,864,864,0
|
|
20231218,181400,80292771,864,864,864,864,0
|
|
20231218,181300,80292771,864,864,864,864,0
|
|
20231218,181200,80292771,864,864,864,864,0
|
|
20231218,181100,80292771,864,864,864,864,4242
|
|
20231218,181000,80292771,864,864,864,864,0
|
|
20231218,180900,80292771,864,864,864,864,0
|
|
20231218,180800,80292771,864,864,864,864,0
|
|
20231218,180700,80292771,864,864,864,864,0
|
|
20231218,180600,80292771,864,864,864,864,0
|
|
20231218,180500,80292771,864,864,864,864,0
|
|
20231218,180400,80292771,864,864,864,864,0
|
|
20231218,180300,80292771,864,864,864,864,0
|
|
20231218,180200,80292771,864,864,864,864,0
|
|
20231218,180100,80292771,864,864,864,864,0
|
|
20231218,180000,80292771,864,864,864,864,0
|
|
20231218,175900,80292771,864,864,864,864,0
|
|
20231218,175800,80292771,864,864,864,864,0
|
|
20231218,175700,80292771,864,864,864,864,0
|
|
20231218,175600,80292771,864,864,864,864,0
|
|
20231218,175500,80292771,864,864,864,864,0
|
|
20231218,175400,80292771,864,864,864,864,0
|
|
20231218,175300,80292771,864,864,864,864,0
|
|
20231218,175200,80292771,864,864,864,864,0
|
|
20231218,175100,80292771,864,864,864,864,0
|
|
20231218,175000,80292771,864,864,864,864,0
|
|
20231218,174900,80292771,864,864,864,864,0
|
|
20231218,174800,80292771,864,864,864,864,0
|
|
20231218,174700,80292771,864,864,864,864,0
|
|
20231218,174600,80292771,864,864,864,864,0
|
|
20231218,174500,80292771,864,864,864,864,0
|
|
20231218,174400,80292771,864,864,864,864,0
|
|
20231218,174300,80292771,864,864,864,864,0
|
|
20231218,174200,80292771,864,864,864,864,0
|
|
20231218,174100,80292771,864,864,864,864,4242
|
|
20231218,174000,80292771,864,864,864,864,0
|
|
20231218,173900,80292771,864,864,864,864,0
|
|
20231218,173800,80292771,864,864,864,864,0
|
|
20231218,173700,80292771,864,864,864,864,0
|
|
20231218,173600,80292771,864,864,864,864,0
|
|
20231218,173500,80292771,864,864,864,864,0
|
|
20231218,173400,80292771,864,864,864,864,0
|
|
20231218,173300,80292771,864,864,864,864,0
|
|
20231218,173200,80292771,864,864,864,864,0
|
|
20231218,173100,80292771,864,864,864,864,0
|
|
20231218,173000,80292771,864,864,864,864,0
|
|
20231218,172900,80292771,864,864,864,864,0
|
|
20231218,172800,80292771,864,864,864,864,0
|
|
20231218,172700,80292771,864,864,864,864,0
|
|
20231218,172600,80292771,864,864,864,864,0
|
|
20231218,172500,80292771,864,864,864,864,0
|
|
20231218,172400,80292771,864,864,864,864,0
|
|
20231218,172300,80292771,864,864,864,864,0
|
|
20231218,172200,80292771,864,864,864,864,0
|
|
20231218,172100,80292771,864,864,864,864,0
|
|
20231218,172000,80292771,864,864,864,864,0
|
|
20231218,171900,80292771,864,864,864,864,0
|
|
20231218,171800,80292771,864,864,864,864,0
|
|
20231218,171700,80292771,864,864,864,864,0
|
|
20231218,171600,80292771,864,864,864,864,0
|
|
20231218,171500,80292771,864,864,864,864,0
|
|
20231218,171400,80292771,864,864,864,864,0
|
|
20231218,171300,80292771,864,864,864,864,0
|
|
20231218,171200,80292771,864,864,864,864,0
|
|
20231218,171100,80292771,864,864,864,864,4242
|
|
20231218,171000,80292771,864,864,864,864,0
|
|
20231218,170900,80292771,864,864,864,864,0
|
|
20231218,170800,80292771,864,864,864,864,0
|
|
20231218,170700,80292771,864,864,864,864,0
|
|
20231218,170600,80292771,864,864,864,864,0
|
|
20231218,170500,80292771,864,864,864,864,0
|
|
20231218,170400,80292771,864,864,864,864,0
|
|
20231218,170300,80292771,864,864,864,864,0
|
|
20231218,170200,80292771,864,864,864,864,0
|
|
20231218,170100,80292771,864,864,864,864,0
|
|
20231218,170000,80292771,864,864,864,864,0
|
|
20231218,165900,80292771,864,864,864,864,0
|
|
20231218,165800,80292771,864,864,864,864,0
|
|
20231218,165700,80292771,864,864,864,864,0
|
|
20231218,165600,80292771,864,864,864,864,0
|
|
20231218,165500,80292771,864,864,864,864,0
|
|
20231218,165400,80292771,864,864,864,864,0
|
|
20231218,165300,80292771,864,864,864,864,0
|
|
20231218,165200,80292771,864,864,864,864,0
|
|
20231218,165100,80292771,864,864,864,864,0
|
|
20231218,165000,80292771,864,864,864,864,0
|
|
20231218,164900,80292771,864,864,864,864,0
|
|
20231218,164800,80292771,864,864,864,864,0
|
|
20231218,164700,80292771,864,864,864,864,0
|
|
20231218,164600,80292771,864,864,864,864,0
|
|
20231218,164500,80292771,864,864,864,864,0
|
|
20231218,164400,80292771,864,864,864,864,0
|
|
20231218,164300,80292771,864,864,864,864,0
|
|
20231218,164200,80292771,864,864,864,864,0
|
|
20231218,164100,80292771,864,864,864,864,4242
|
|
20231218,164000,80292771,864,864,864,864,0
|
|
20231218,163900,80292771,864,864,864,864,0
|
|
20231218,163800,80292771,864,864,864,864,0
|
|
20231218,163700,80292771,864,864,864,864,0
|
|
20231218,163600,80292771,864,864,864,864,0
|
|
20231218,163500,80292771,864,864,864,864,0
|
|
20231218,163400,80292771,864,864,864,864,0
|
|
20231218,163300,80292771,864,864,864,864,0
|
|
20231218,163200,80292771,864,864,864,864,0
|
|
20231218,163100,80292771,864,864,864,864,0
|
|
20231218,163000,80292771,864,864,864,864,0
|
|
20231218,162900,80292771,864,864,864,864,0
|
|
20231218,162800,80292771,864,864,864,864,0
|
|
20231218,162700,80292771,864,864,864,864,0
|
|
20231218,162600,80292771,864,864,864,864,0
|
|
20231218,162500,80292771,864,864,864,864,0
|
|
20231218,162400,80292771,864,864,864,864,0
|
|
20231218,162300,80292771,864,864,864,864,0
|
|
20231218,162200,80292771,864,864,864,864,0
|
|
20231218,162100,80292771,864,864,864,864,0
|
|
20231218,162000,80292771,864,864,864,864,0
|
|
20231218,161900,80292771,864,864,864,864,0
|
|
20231218,161800,80292771,864,864,864,864,0
|
|
20231218,161700,80292771,864,864,864,864,0
|
|
20231218,161600,80292771,864,864,864,864,0
|
|
20231218,161500,80292771,864,864,864,864,0
|
|
20231218,161400,80292771,864,864,864,864,0
|
|
20231218,161300,80292771,864,864,864,864,0
|
|
20231218,161200,80292771,864,864,864,864,0
|
|
20231218,161100,80292771,864,864,864,864,4242
|
|
20231218,161000,80292771,864,864,864,864,0
|
|
20231218,160900,80292771,864,864,864,864,0
|
|
20231218,160800,80292771,864,864,864,864,0
|
|
20231218,160700,80292771,864,864,864,864,0
|
|
20231218,160600,80292771,864,864,864,864,0
|
|
20231218,160500,80292771,864,864,864,864,0
|
|
20231218,160400,80292771,864,864,864,864,0
|
|
20231218,160300,80292771,864,864,864,864,0
|
|
20231218,160200,80292771,864,864,864,864,0
|
|
20231218,160100,80292771,864,864,864,864,0
|
|
20231218,160000,80292771,864,864,864,864,0
|
|
20231218,155900,80292771,864,864,864,864,0
|
|
20231218,155800,80292771,864,864,864,864,0
|
|
20231218,155700,80292771,864,864,864,864,0
|
|
20231218,155600,80292771,864,864,864,864,0
|
|
20231218,155500,80292771,864,864,864,864,0
|
|
20231218,155400,80292771,864,864,864,864,0
|
|
20231218,155300,80292771,864,864,864,864,0
|
|
20231218,155200,80292771,864,864,864,864,0
|
|
20231218,155100,80292771,864,864,864,864,0
|
|
20231218,155000,80292771,864,864,864,864,0
|
|
20231218,154900,80292771,864,864,864,864,0
|
|
20231218,154800,80292771,864,864,864,864,0
|
|
20231218,154700,80292771,864,864,864,864,0
|
|
20231218,154600,80292771,864,864,864,864,0
|
|
20231218,154500,80292771,864,864,864,864,0
|
|
20231218,154400,80292771,864,864,864,864,0
|
|
20231218,154300,80292771,864,864,864,864,0
|
|
20231218,154200,80292771,864,864,864,864,0
|
|
20231218,154100,80292771,864,864,864,864,4242
|
|
20231218,154000,80292771,864,864,864,864,0
|
|
20231218,153900,80292771,864,864,864,864,0
|
|
20231218,153800,80292771,864,864,864,864,0
|
|
20231218,153700,80292771,864,864,864,864,0
|
|
20231218,153600,80292771,864,864,864,864,0
|
|
20231218,153500,80292771,864,864,864,864,0
|
|
20231218,153400,80292771,864,864,864,864,0
|
|
20231218,153300,80292771,864,864,864,864,0
|
|
20231218,153200,80292771,864,864,864,864,0
|
|
20231218,153100,80292771,864,864,864,864,0
|
|
20231218,153000,80292771,864,864,864,864,4242
|
|
20231218,152900,76627683,862,862,862,862,0
|
|
20231218,152800,76627683,862,862,862,862,0
|
|
20231218,152700,76627683,862,862,862,862,0
|
|
20231218,152600,76627683,862,862,862,862,0
|
|
20231218,152500,76627683,862,862,862,862,0
|
|
20231218,152400,76627683,862,862,862,862,0
|
|
20231218,152300,76627683,862,862,862,862,0
|
|
20231218,152200,76627683,862,862,862,862,0
|
|
20231218,152100,76627683,862,862,862,862,0
|
|
20231218,152000,76627683,862,862,862,862,0
|
|
20231218,151900,76627683,862,862,862,862,862
|
|
20231218,151800,75884639,863,863,863,863,0
|
|
20231218,151700,75884639,863,863,863,863,0
|
|
20231218,151600,75884639,863,863,863,863,0
|
|
20231218,151500,75884639,863,863,863,863,0
|
|
20231218,151400,75884639,863,863,863,863,0
|
|
20231218,151300,75884639,863,863,863,863,0
|
|
20231218,151200,75884639,863,863,863,863,0
|
|
20231218,151100,75884639,863,863,863,863,0
|
|
20231218,151000,75884639,863,863,863,863,50
|
|
20231218,150900,75841489,862,862,862,862,0
|
|
20231218,150800,75841489,862,862,862,862,1500
|
|
20231218,150700,74548489,862,862,862,862,88
|
|
20231218,150600,74472633,862,862,862,862,0
|
|
20231218,150500,74472633,862,862,862,862,14
|
|
20231218,150400,74460565,862,861,862,861,1527
|
|
20231218,150300,73145412,863,863,863,863,0
|
|
20231218,150200,73145412,863,863,863,863,0
|
|
20231218,150100,73145412,863,863,863,863,0
|
|
20231218,150000,73145412,863,863,863,863,0
|
|
20231218,145900,73145412,863,863,863,863,1
|
|
20231218,145800,73144549,862,862,862,862,28
|
|
20231218,145700,73120413,862,862,862,862,9
|
|
20231218,145600,73112655,862,862,862,862,0
|
|
20231218,145500,73112655,862,862,862,862,0
|
|
20231218,145400,73112655,862,862,862,862,1222
|
|
20231218,145300,72059291,862,862,862,862,0
|
|
20231218,145200,72059291,862,862,862,862,537
|
|
20231218,145100,71596397,863,863,863,863,74
|
|
20231218,145000,71532535,864,862,864,862,2
|
|
20231218,144900,71530809,862,862,862,862,0
|
|
20231218,144800,71530809,862,862,862,862,0
|
|
20231218,144700,71530809,862,862,862,862,1014
|
|
20231218,144600,70656741,863,863,863,863,0
|
|
20231218,144500,70656741,863,863,863,863,0
|
|
20231218,144400,70656741,863,863,863,863,0
|
|
20231218,144300,70656741,863,863,863,863,0
|
|
20231218,144200,70656741,863,863,863,863,114
|
|
20231218,144100,70558359,862,862,862,862,5
|
|
20231218,144000,70554049,862,862,862,862,50
|
|
20231218,143900,70510949,862,862,862,862,955
|
|
20231218,143800,69687739,862,862,862,862,0
|
|
20231218,143700,69687739,862,861,862,861,4100
|
|
20231218,143600,66157231,862,862,862,862,0
|
|
20231218,143500,66157231,862,862,862,862,1
|
|
20231218,143400,66156369,862,862,862,862,500
|
|
20231218,143300,65725369,862,862,862,862,0
|
|
20231218,143200,65725369,862,862,862,862,100
|
|
20231218,143100,65639169,862,862,862,862,0
|
|
20231218,143000,65639169,862,862,862,862,53
|
|
20231218,142900,65593483,862,862,862,862,517
|
|
20231218,142800,65147829,862,862,862,862,30
|
|
20231218,142700,65121969,862,862,862,862,0
|
|
20231218,142600,65121969,862,862,862,862,79
|
|
20231218,142500,65053871,862,862,862,862,200
|
|
20231218,142400,64881471,862,862,862,862,221
|
|
20231218,142300,64690969,862,862,862,862,184
|
|
20231218,142200,64532361,862,862,862,862,0
|
|
20231218,142100,64532361,862,861,862,861,638
|
|
20231218,142000,63983005,862,862,862,862,0
|
|
20231218,141900,63983005,862,862,862,862,0
|
|
20231218,141800,63983005,862,862,862,862,0
|
|
20231218,141700,63983005,862,862,862,862,94
|
|
20231218,141600,63901977,862,862,862,862,405
|
|
20231218,141500,63552867,862,862,862,862,0
|
|
20231218,141400,63552867,862,862,862,862,33
|
|
20231218,141300,63524421,862,862,862,862,1076
|
|
20231218,141200,62596909,862,862,862,862,2000
|
|
20231218,141100,60872909,861,861,861,861,0
|
|
20231218,141000,60872909,861,861,861,861,1
|
|
20231218,140900,60872048,862,862,862,862,50
|
|
20231218,140800,60828948,862,862,862,862,5
|
|
20231218,140700,60824638,861,861,861,861,0
|
|
20231218,140600,60824638,861,861,861,861,0
|
|
20231218,140500,60824638,861,861,861,861,2
|
|
20231218,140400,60822916,861,862,862,861,12
|
|
20231218,140300,60812574,862,862,862,862,17
|
|
20231218,140200,60797920,862,862,862,862,165
|
|
20231218,140100,60655690,862,862,862,862,38
|
|
20231218,140000,60622934,862,862,862,862,0
|
|
20231218,135900,60622934,862,862,862,862,0
|
|
20231218,135800,60622934,862,862,862,862,492
|
|
20231218,135700,60198830,862,862,862,862,0
|
|
20231218,135600,60198830,862,862,863,862,285
|
|
20231218,135500,59953123,861,861,861,861,0
|
|
20231218,135400,59953123,861,863,863,861,1200
|
|
20231218,135300,58918922,861,861,861,861,0
|
|
20231218,135200,58918922,861,861,861,861,0
|
|
20231218,135100,58918922,861,861,861,861,0
|
|
20231218,135000,58918922,861,861,861,861,0
|
|
20231218,134900,58918922,861,861,861,861,0
|
|
20231218,134800,58918922,861,861,861,861,0
|
|
20231218,134700,58918922,861,861,861,861,0
|
|
20231218,134600,58918922,861,863,864,861,2048
|
|
20231218,134500,57153355,864,864,864,864,32
|
|
20231218,134400,57125707,864,864,864,864,0
|
|
20231218,134300,57125707,864,864,864,864,0
|
|
20231218,134200,57125707,864,864,864,864,0
|
|
20231218,134100,57125707,864,864,864,864,0
|
|
20231218,134000,57125707,864,864,864,864,0
|
|
20231218,133900,57125707,864,864,864,864,0
|
|
20231218,133800,57125707,864,864,864,864,5
|
|
20231218,133700,57121387,865,865,865,865,5
|
|
20231218,133600,57117062,865,865,865,865,462
|
|
20231218,133500,56717432,865,865,865,865,0
|
|
20231218,133400,56717432,865,865,865,865,0
|
|
20231218,133300,56717432,865,865,865,865,0
|
|
20231218,133200,56717432,865,865,865,865,0
|
|
20231218,133100,56717432,865,865,865,865,38
|
|
20231218,133000,56684562,865,864,865,864,3
|
|
20231218,132900,56681969,865,865,865,865,96
|
|
20231218,132800,56598929,863,863,863,863,0
|
|
20231218,132700,56598929,863,863,863,863,0
|
|
20231218,132600,56598929,863,863,863,863,0
|
|
20231218,132500,56598929,863,863,863,863,0
|
|
20231218,132400,56598929,863,863,863,863,5
|
|
20231218,132300,56594614,863,863,863,863,330
|
|
20231218,132200,56309824,864,864,864,864,1040
|
|
20231218,132100,55411264,865,865,865,865,38
|
|
20231218,132000,55378394,865,865,865,865,1
|
|
20231218,131900,55377529,864,864,864,864,0
|
|
20231218,131800,55377529,864,864,864,864,0
|
|
20231218,131700,55377529,864,864,864,864,0
|
|
20231218,131600,55377529,864,864,864,864,0
|
|
20231218,131500,55377529,864,864,864,864,0
|
|
20231218,131400,55377529,864,864,864,864,1
|
|
20231218,131300,55376665,864,864,864,864,9
|
|
20231218,131200,55368889,865,865,865,865,15
|
|
20231218,131100,55355914,864,864,865,864,54
|
|
20231218,131000,55309220,864,864,864,864,0
|
|
20231218,130900,55309220,864,864,864,864,0
|
|
20231218,130800,55309220,864,864,864,864,0
|
|
20231218,130700,55309220,864,864,864,864,0
|
|
20231218,130600,55309220,864,864,864,864,13
|
|
20231218,130500,55297988,864,864,864,864,0
|
|
20231218,130400,55297988,864,864,864,864,0
|
|
20231218,130300,55297988,864,864,864,864,37
|
|
20231218,130200,55266020,865,865,865,865,75
|
|
20231218,130100,55201145,865,865,865,865,0
|
|
20231218,130000,55201145,865,865,865,865,0
|
|
20231218,125900,55201145,865,865,865,865,0
|
|
20231218,125800,55201145,865,865,865,865,0
|
|
20231218,125700,55201145,865,865,865,865,1
|
|
20231218,125600,55200280,865,865,865,865,0
|
|
20231218,125500,55200280,865,865,865,865,5
|
|
20231218,125400,55195955,865,865,865,865,0
|
|
20231218,125300,55195955,865,865,865,865,0
|
|
20231218,125200,55195955,865,865,865,865,0
|
|
20231218,125100,55195955,865,865,865,865,0
|
|
20231218,125000,55195955,865,865,865,865,0
|
|
20231218,124900,55195955,865,865,865,865,0
|
|
20231218,124800,55195955,865,865,865,865,0
|
|
20231218,124700,55195955,865,865,865,865,0
|
|
20231218,124600,55195955,865,865,865,865,1
|
|
20231218,124500,55195090,865,862,865,862,2
|
|
20231218,124400,55193363,863,863,863,863,1142
|
|
20231218,124300,54207817,863,863,863,862,5977
|
|
20231218,124200,49050605,863,863,863,863,0
|
|
20231218,124100,49050605,863,863,863,863,0
|
|
20231218,124000,49050605,863,863,863,863,24
|
|
20231218,123900,49029893,863,863,863,863,165
|
|
20231218,123800,48887498,863,863,863,863,0
|
|
20231218,123700,48887498,863,863,863,863,115
|
|
20231218,123600,48788253,863,863,863,863,153
|
|
20231218,123500,48656214,863,863,863,863,0
|
|
20231218,123400,48656214,863,863,863,863,0
|
|
20231218,123300,48656214,863,863,863,863,0
|
|
20231218,123200,48656214,863,863,863,863,0
|
|
20231218,123100,48656214,863,863,863,863,38
|
|
20231218,123000,48623420,863,863,863,863,0
|
|
20231218,122900,48623420,863,863,863,863,0
|
|
20231218,122800,48623420,863,863,863,863,0
|
|
20231218,122700,48623420,863,863,863,863,0
|
|
20231218,122600,48623420,863,863,863,863,39
|
|
20231218,122500,48589763,863,863,863,863,0
|
|
20231218,122400,48589763,863,863,863,863,0
|
|
20231218,122300,48589763,863,863,863,863,0
|
|
20231218,122200,48589763,863,863,863,863,0
|
|
20231218,122100,48589763,863,863,863,863,38
|
|
20231218,122000,48556969,863,863,863,863,0
|
|
20231218,121900,48556969,863,863,863,863,0
|
|
20231218,121800,48556969,863,863,863,863,0
|
|
20231218,121700,48556969,863,863,863,863,0
|
|
20231218,121600,48556969,863,863,863,863,38
|
|
20231218,121500,48524175,863,863,863,863,0
|
|
20231218,121400,48524175,863,863,863,863,0
|
|
20231218,121300,48524175,863,863,863,863,0
|
|
20231218,121200,48524175,863,863,863,863,0
|
|
20231218,121100,48524175,863,863,863,863,48
|
|
20231218,121000,48482751,863,863,863,863,30
|
|
20231218,120900,48456861,863,863,863,863,10
|
|
20231218,120800,48448231,863,863,863,863,48
|
|
20231218,120700,48406807,863,863,863,863,74
|
|
20231218,120600,48342945,863,863,863,863,65
|
|
20231218,120500,48286850,864,864,864,864,0
|
|
20231218,120400,48286850,864,864,864,864,0
|
|
20231218,120300,48286850,864,864,864,864,0
|
|
20231218,120200,48286850,864,864,864,864,0
|
|
20231218,120100,48286850,864,866,866,864,398
|
|
20231218,120000,47942192,866,866,866,866,78
|
|
20231218,115900,47874644,865,865,865,865,10
|
|
20231218,115800,47865994,863,863,863,863,0
|
|
20231218,115700,47865994,863,863,863,863,0
|
|
20231218,115600,47865994,863,863,863,863,0
|
|
20231218,115500,47865994,863,863,863,863,0
|
|
20231218,115400,47865994,863,863,863,863,5
|
|
20231218,115300,47861679,862,862,862,862,0
|
|
20231218,115200,47861679,862,862,862,862,0
|
|
20231218,115100,47861679,862,862,862,862,0
|
|
20231218,115000,47861679,862,862,862,862,0
|
|
20231218,114900,47861679,862,862,862,862,0
|
|
20231218,114800,47861679,862,862,862,862,0
|
|
20231218,114700,47861679,862,862,862,862,0
|
|
20231218,114600,47861679,862,862,862,862,0
|
|
20231218,114500,47861679,862,862,862,862,0
|
|
20231218,114400,47861679,862,862,862,862,0
|
|
20231218,114300,47861679,862,863,863,862,83
|
|
20231218,114200,47790057,861,861,861,861,0
|
|
20231218,114100,47790057,861,861,861,861,0
|
|
20231218,114000,47790057,861,861,861,861,0
|
|
20231218,113900,47790057,861,867,867,861,12000
|
|
20231218,113800,37427678,867,867,867,867,0
|
|
20231218,113700,37427678,867,867,867,867,0
|
|
20231218,113600,37427678,867,867,867,867,0
|
|
20231218,113500,37427678,867,867,867,867,0
|
|
20231218,113400,37427678,867,867,867,867,10
|
|
20231218,113300,37419008,866,866,866,866,0
|
|
20231218,113200,37419008,866,867,867,866,39
|
|
20231218,113100,37385196,867,867,867,867,10
|
|
20231218,113000,37376526,866,866,866,866,0
|
|
20231218,112900,37376526,866,866,866,866,0
|
|
20231218,112800,37376526,866,866,866,866,0
|
|
20231218,112700,37376526,866,867,867,866,39
|
|
20231218,112600,37342714,866,866,866,866,0
|
|
20231218,112500,37342714,866,867,867,866,39
|
|
20231218,112400,37308902,868,868,868,868,0
|
|
20231218,112300,37308902,868,868,868,868,6
|
|
20231218,112200,37303694,867,867,867,867,0
|
|
20231218,112100,37303694,867,867,867,867,0
|
|
20231218,112000,37303694,867,867,867,867,0
|
|
20231218,111900,37303694,867,867,867,867,2
|
|
20231218,111800,37301960,867,867,867,867,6
|
|
20231218,111700,37296758,867,867,867,867,0
|
|
20231218,111600,37296758,867,867,867,867,38
|
|
20231218,111500,37263812,867,867,867,867,90
|
|
20231218,111400,37185782,867,867,867,867,418
|
|
20231218,111300,36823376,867,867,867,867,0
|
|
20231218,111200,36823376,867,867,867,867,0
|
|
20231218,111100,36823376,867,867,868,867,260
|
|
20231218,111000,36597724,868,868,868,868,0
|
|
20231218,110900,36597724,868,865,868,865,2000
|
|
20231218,110800,34862608,864,864,864,864,0
|
|
20231218,110700,34862608,864,864,864,864,0
|
|
20231218,110600,34862608,864,864,864,864,0
|
|
20231218,110500,34862608,864,864,864,864,0
|
|
20231218,110400,34862608,864,865,865,864,97
|
|
20231218,110300,34778707,865,865,865,865,0
|
|
20231218,110200,34778707,865,865,865,865,0
|
|
20231218,110100,34778707,865,865,865,865,0
|
|
20231218,110000,34778707,865,865,865,865,0
|
|
20231218,105900,34778707,865,865,865,865,0
|
|
20231218,105800,34778707,865,865,865,865,0
|
|
20231218,105700,34778707,865,865,865,865,238
|
|
20231218,105600,34572837,866,866,866,866,37
|
|
20231218,105500,34540795,866,866,866,866,37
|
|
20231218,105400,34508753,865,865,865,865,0
|
|
20231218,105300,34508753,865,865,865,865,100
|
|
20231218,105200,34422253,865,865,865,865,300
|
|
20231218,105100,34162753,865,865,865,865,3
|
|
20231218,105000,34160158,865,867,867,865,237
|
|
20231218,104900,33954753,864,864,864,864,1
|
|
20231218,104800,33953889,867,867,867,867,0
|
|
20231218,104700,33953889,867,867,867,867,0
|
|
20231218,104600,33953889,867,867,867,867,0
|
|
20231218,104500,33953889,867,867,867,867,0
|
|
20231218,104400,33953889,867,867,867,867,0
|
|
20231218,104300,33953889,867,867,867,867,0
|
|
20231218,104200,33953889,867,867,867,867,0
|
|
20231218,104100,33953889,867,867,867,867,38
|
|
20231218,104000,33920943,867,867,867,867,0
|
|
20231218,103900,33920943,867,867,867,867,50
|
|
20231218,103800,33877593,863,863,863,863,0
|
|
20231218,103700,33877593,863,863,863,863,0
|
|
20231218,103600,33877593,863,863,863,863,1
|
|
20231218,103500,33876730,867,867,867,867,0
|
|
20231218,103400,33876730,867,867,867,867,0
|
|
20231218,103300,33876730,867,867,867,867,1
|
|
20231218,103200,33875863,862,862,862,862,1519
|
|
20231218,103100,32566485,862,862,862,862,1211
|
|
20231218,103000,31522603,862,862,862,862,904
|
|
20231218,102900,30743355,862,861,862,861,1734
|
|
20231218,102800,29250079,862,862,862,862,6000
|
|
20231218,102700,24078079,862,864,864,862,7617
|
|
20231218,102600,17509760,865,865,865,865,38
|
|
20231218,102500,17476890,865,865,865,865,0
|
|
20231218,102400,17476890,865,865,865,865,0
|
|
20231218,102300,17476890,865,865,865,865,0
|
|
20231218,102200,17476890,865,864,865,863,1038
|
|
20231218,102100,16580981,865,865,865,865,0
|
|
20231218,102000,16580981,865,865,865,865,38
|
|
20231218,101900,16548111,863,863,863,863,0
|
|
20231218,101800,16548111,863,863,863,863,0
|
|
20231218,101700,16548111,863,863,863,863,0
|
|
20231218,101600,16548111,863,863,863,863,0
|
|
20231218,101500,16548111,863,863,863,863,0
|
|
20231218,101400,16548111,863,863,863,863,2
|
|
20231218,101300,16546385,863,863,863,863,1
|
|
20231218,101200,16545522,864,864,864,864,0
|
|
20231218,101100,16545522,864,864,864,864,2628
|
|
20231218,101000,14274930,864,865,865,864,7
|
|
20231218,100900,14268876,865,865,865,865,50
|
|
20231218,100800,14225626,865,865,865,865,0
|
|
20231218,100700,14225626,865,865,865,865,38
|
|
20231218,100600,14192756,865,865,865,865,0
|
|
20231218,100500,14192756,865,865,865,865,0
|
|
20231218,100400,14192756,865,865,865,865,33
|
|
20231218,100300,14164211,865,865,865,865,0
|
|
20231218,100200,14164211,865,865,865,865,2
|
|
20231218,100100,14162481,867,866,867,866,48
|
|
20231218,100000,14120875,866,866,866,866,0
|
|
20231218,095900,14120875,866,866,866,866,0
|
|
20231218,095800,14120875,866,866,866,866,0
|
|
20231218,095700,14120875,866,866,866,866,0
|
|
20231218,095600,14120875,866,867,867,866,111
|
|
20231218,095500,14024712,867,867,867,867,1
|
|
20231218,095400,14023845,868,868,868,868,0
|
|
20231218,095300,14023845,868,868,868,868,0
|
|
20231218,095200,14023845,868,868,868,868,0
|
|
20231218,095100,14023845,868,868,868,868,0
|
|
20231218,095000,14023845,868,867,868,867,1000
|
|
20231218,094900,13156055,867,867,867,867,290
|
|
20231218,094800,12904625,867,867,867,867,710
|
|
20231218,094700,12289055,867,867,867,867,0
|
|
20231218,094600,12289055,867,867,867,867,0
|
|
20231218,094500,12289055,867,867,867,867,0
|
|
20231218,094400,12289055,867,867,867,867,0
|
|
20231218,094300,12289055,867,867,867,867,1
|
|
20231218,094200,12288188,867,867,867,866,41
|
|
20231218,094100,12252679,867,867,867,867,9
|
|
20231218,094000,12244876,867,867,867,867,4
|
|
20231218,093900,12241408,868,868,868,868,0
|
|
20231218,093800,12241408,868,867,868,867,500
|
|
20231218,093700,11807758,868,868,868,866,42
|
|
20231218,093600,11771378,869,869,869,868,253
|
|
20231218,093500,11551771,865,868,868,865,700
|
|
20231218,093400,10946199,868,868,868,868,0
|
|
20231218,093300,10946199,868,868,868,868,30
|
|
20231218,093200,10920159,869,869,869,869,0
|
|
20231218,093100,10920159,869,869,869,869,0
|
|
20231218,093000,10920159,869,869,869,869,0
|
|
20231218,092900,10920159,869,869,869,869,0
|
|
20231218,092800,10920159,869,869,869,869,17
|
|
20231218,092700,10905386,869,869,869,869,0
|
|
20231218,092600,10905386,869,869,869,869,1000
|
|
20231218,092500,10036386,865,865,865,865,0
|
|
20231218,092400,10036386,865,867,867,865,5727
|
|
20231218,092300,5081461,867,867,867,867,9
|
|
20231218,092200,5073658,866,866,866,866,0
|
|
20231218,092100,5073658,866,866,866,866,0
|
|
20231218,092000,5073658,866,866,866,866,18
|
|
20231218,091900,5058070,866,869,869,866,436
|
|
20231218,091800,4680013,869,869,869,869,0
|
|
20231218,091700,4680013,869,869,869,869,0
|
|
20231218,091600,4680013,869,869,869,869,96
|
|
20231218,091500,4596589,870,870,870,870,0
|
|
20231218,091400,4596589,870,870,871,870,117
|
|
20231218,091300,4494791,870,870,870,870,1
|
|
20231218,091200,4493921,870,870,870,870,100
|
|
20231218,091100,4406921,869,869,869,869,0
|
|
20231218,091000,4406921,869,869,869,869,604
|
|
20231218,090900,3882045,870,870,870,870,0
|
|
20231218,090800,3882045,870,870,870,870,0
|
|
20231218,090700,3882045,870,870,870,870,34
|
|
20231218,090600,3852465,870,870,870,870,1
|
|
20231218,090500,3851595,869,869,869,869,0
|
|
20231218,090400,3851595,869,869,869,869,35
|
|
20231218,090300,3821180,870,870,870,870,121
|
|
20231218,090200,3715910,870,870,870,870,40
|
|
20231218,090100,3681110,870,876,876,870,2569
|
|
20231218,090000,1446008,875,876,876,875,1651
|