674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,201100,49473805,859,859,859,859,2272
|
|
20231219,201000,49473805,859,859,859,859,0
|
|
20231219,200900,49473805,859,859,859,859,0
|
|
20231219,200800,49473805,859,859,859,859,0
|
|
20231219,200700,49473805,859,859,859,859,0
|
|
20231219,200600,49473805,859,859,859,859,0
|
|
20231219,200500,49473805,859,859,859,859,0
|
|
20231219,200400,49473805,859,859,859,859,0
|
|
20231219,200300,49473805,859,859,859,859,0
|
|
20231219,200200,49473805,859,859,859,859,0
|
|
20231219,200100,49473805,859,859,859,859,0
|
|
20231219,200000,49473805,859,859,859,859,0
|
|
20231219,195900,49473805,859,859,859,859,0
|
|
20231219,195800,49473805,859,859,859,859,0
|
|
20231219,195700,49473805,859,859,859,859,0
|
|
20231219,195600,49473805,859,859,859,859,0
|
|
20231219,195500,49473805,859,859,859,859,0
|
|
20231219,195400,49473805,859,859,859,859,0
|
|
20231219,195300,49473805,859,859,859,859,0
|
|
20231219,195200,49473805,859,859,859,859,0
|
|
20231219,195100,49473805,859,859,859,859,0
|
|
20231219,195000,49473805,859,859,859,859,0
|
|
20231219,194900,49473805,859,859,859,859,0
|
|
20231219,194800,49473805,859,859,859,859,0
|
|
20231219,194700,49473805,859,859,859,859,0
|
|
20231219,194600,49473805,859,859,859,859,0
|
|
20231219,194500,49473805,859,859,859,859,0
|
|
20231219,194400,49473805,859,859,859,859,0
|
|
20231219,194300,49473805,859,859,859,859,0
|
|
20231219,194200,49473805,859,859,859,859,0
|
|
20231219,194100,49473805,859,859,859,859,2272
|
|
20231219,194000,49473805,859,859,859,859,0
|
|
20231219,193900,49473805,859,859,859,859,0
|
|
20231219,193800,49473805,859,859,859,859,0
|
|
20231219,193700,49473805,859,859,859,859,0
|
|
20231219,193600,49473805,859,859,859,859,0
|
|
20231219,193500,49473805,859,859,859,859,0
|
|
20231219,193400,49473805,859,859,859,859,0
|
|
20231219,193300,49473805,859,859,859,859,0
|
|
20231219,193200,49473805,859,859,859,859,0
|
|
20231219,193100,49473805,859,859,859,859,0
|
|
20231219,193000,49473805,859,859,859,859,0
|
|
20231219,192900,49473805,859,859,859,859,0
|
|
20231219,192800,49473805,859,859,859,859,0
|
|
20231219,192700,49473805,859,859,859,859,0
|
|
20231219,192600,49473805,859,859,859,859,0
|
|
20231219,192500,49473805,859,859,859,859,0
|
|
20231219,192400,49473805,859,859,859,859,0
|
|
20231219,192300,49473805,859,859,859,859,0
|
|
20231219,192200,49473805,859,859,859,859,0
|
|
20231219,192100,49473805,859,859,859,859,0
|
|
20231219,192000,49473805,859,859,859,859,0
|
|
20231219,191900,49473805,859,859,859,859,0
|
|
20231219,191800,49473805,859,859,859,859,0
|
|
20231219,191700,49473805,859,859,859,859,0
|
|
20231219,191600,49473805,859,859,859,859,0
|
|
20231219,191500,49473805,859,859,859,859,0
|
|
20231219,191400,49473805,859,859,859,859,0
|
|
20231219,191300,49473805,859,859,859,859,0
|
|
20231219,191200,49473805,859,859,859,859,0
|
|
20231219,191100,49473805,859,859,859,859,2272
|
|
20231219,191000,49473805,859,859,859,859,0
|
|
20231219,190900,49473805,859,859,859,859,0
|
|
20231219,190800,49473805,859,859,859,859,0
|
|
20231219,190700,49473805,859,859,859,859,0
|
|
20231219,190600,49473805,859,859,859,859,0
|
|
20231219,190500,49473805,859,859,859,859,0
|
|
20231219,190400,49473805,859,859,859,859,0
|
|
20231219,190300,49473805,859,859,859,859,0
|
|
20231219,190200,49473805,859,859,859,859,0
|
|
20231219,190100,49473805,859,859,859,859,0
|
|
20231219,190000,49473805,859,859,859,859,0
|
|
20231219,185900,49473805,859,859,859,859,0
|
|
20231219,185800,49473805,859,859,859,859,0
|
|
20231219,185700,49473805,859,859,859,859,0
|
|
20231219,185600,49473805,859,859,859,859,0
|
|
20231219,185500,49473805,859,859,859,859,0
|
|
20231219,185400,49473805,859,859,859,859,0
|
|
20231219,185300,49473805,859,859,859,859,0
|
|
20231219,185200,49473805,859,859,859,859,0
|
|
20231219,185100,49473805,859,859,859,859,0
|
|
20231219,185000,49473805,859,859,859,859,0
|
|
20231219,184900,49473805,859,859,859,859,0
|
|
20231219,184800,49473805,859,859,859,859,0
|
|
20231219,184700,49473805,859,859,859,859,0
|
|
20231219,184600,49473805,859,859,859,859,0
|
|
20231219,184500,49473805,859,859,859,859,0
|
|
20231219,184400,49473805,859,859,859,859,0
|
|
20231219,184300,49473805,859,859,859,859,0
|
|
20231219,184200,49473805,859,859,859,859,0
|
|
20231219,184100,49473805,859,859,859,859,2272
|
|
20231219,184000,49473805,859,859,859,859,0
|
|
20231219,183900,49473805,859,859,859,859,0
|
|
20231219,183800,49473805,859,859,859,859,0
|
|
20231219,183700,49473805,859,859,859,859,0
|
|
20231219,183600,49473805,859,859,859,859,0
|
|
20231219,183500,49473805,859,859,859,859,0
|
|
20231219,183400,49473805,859,859,859,859,0
|
|
20231219,183300,49473805,859,859,859,859,0
|
|
20231219,183200,49473805,859,859,859,859,0
|
|
20231219,183100,49473805,859,859,859,859,0
|
|
20231219,183000,49473805,859,859,859,859,0
|
|
20231219,182900,49473805,859,859,859,859,0
|
|
20231219,182800,49473805,859,859,859,859,0
|
|
20231219,182700,49473805,859,859,859,859,0
|
|
20231219,182600,49473805,859,859,859,859,0
|
|
20231219,182500,49473805,859,859,859,859,0
|
|
20231219,182400,49473805,859,859,859,859,0
|
|
20231219,182300,49473805,859,859,859,859,0
|
|
20231219,182200,49473805,859,859,859,859,0
|
|
20231219,182100,49473805,859,859,859,859,0
|
|
20231219,182000,49473805,859,859,859,859,0
|
|
20231219,181900,49473805,859,859,859,859,0
|
|
20231219,181800,49473805,859,859,859,859,0
|
|
20231219,181700,49473805,859,859,859,859,0
|
|
20231219,181600,49473805,859,859,859,859,0
|
|
20231219,181500,49473805,859,859,859,859,0
|
|
20231219,181400,49473805,859,859,859,859,0
|
|
20231219,181300,49473805,859,859,859,859,0
|
|
20231219,181200,49473805,859,859,859,859,0
|
|
20231219,181100,49473805,859,859,859,859,2272
|
|
20231219,181000,49473805,859,859,859,859,0
|
|
20231219,180900,49473805,859,859,859,859,0
|
|
20231219,180800,49473805,859,859,859,859,0
|
|
20231219,180700,49473805,859,859,859,859,0
|
|
20231219,180600,49473805,859,859,859,859,0
|
|
20231219,180500,49473805,859,859,859,859,0
|
|
20231219,180400,49473805,859,859,859,859,0
|
|
20231219,180300,49473805,859,859,859,859,0
|
|
20231219,180200,49473805,859,859,859,859,0
|
|
20231219,180100,49473805,859,859,859,859,0
|
|
20231219,180000,49473805,859,859,859,859,0
|
|
20231219,175900,49473805,859,859,859,859,0
|
|
20231219,175800,49473805,859,859,859,859,0
|
|
20231219,175700,49473805,859,859,859,859,0
|
|
20231219,175600,49473805,859,859,859,859,0
|
|
20231219,175500,49473805,859,859,859,859,0
|
|
20231219,175400,49473805,859,859,859,859,0
|
|
20231219,175300,49473805,859,859,859,859,0
|
|
20231219,175200,49473805,859,859,859,859,0
|
|
20231219,175100,49473805,859,859,859,859,0
|
|
20231219,175000,49473805,859,859,859,859,0
|
|
20231219,174900,49473805,859,859,859,859,0
|
|
20231219,174800,49473805,859,859,859,859,0
|
|
20231219,174700,49473805,859,859,859,859,0
|
|
20231219,174600,49473805,859,859,859,859,0
|
|
20231219,174500,49473805,859,859,859,859,0
|
|
20231219,174400,49473805,859,859,859,859,0
|
|
20231219,174300,49473805,859,859,859,859,0
|
|
20231219,174200,49473805,859,859,859,859,0
|
|
20231219,174100,49473805,859,859,859,859,2272
|
|
20231219,174000,49473805,859,859,859,859,0
|
|
20231219,173900,49473805,859,859,859,859,0
|
|
20231219,173800,49473805,859,859,859,859,0
|
|
20231219,173700,49473805,859,859,859,859,0
|
|
20231219,173600,49473805,859,859,859,859,0
|
|
20231219,173500,49473805,859,859,859,859,0
|
|
20231219,173400,49473805,859,859,859,859,0
|
|
20231219,173300,49473805,859,859,859,859,0
|
|
20231219,173200,49473805,859,859,859,859,0
|
|
20231219,173100,49473805,859,859,859,859,0
|
|
20231219,173000,49473805,859,859,859,859,0
|
|
20231219,172900,49473805,859,859,859,859,0
|
|
20231219,172800,49473805,859,859,859,859,0
|
|
20231219,172700,49473805,859,859,859,859,0
|
|
20231219,172600,49473805,859,859,859,859,0
|
|
20231219,172500,49473805,859,859,859,859,0
|
|
20231219,172400,49473805,859,859,859,859,0
|
|
20231219,172300,49473805,859,859,859,859,0
|
|
20231219,172200,49473805,859,859,859,859,0
|
|
20231219,172100,49473805,859,859,859,859,0
|
|
20231219,172000,49473805,859,859,859,859,0
|
|
20231219,171900,49473805,859,859,859,859,0
|
|
20231219,171800,49473805,859,859,859,859,0
|
|
20231219,171700,49473805,859,859,859,859,0
|
|
20231219,171600,49473805,859,859,859,859,0
|
|
20231219,171500,49473805,859,859,859,859,0
|
|
20231219,171400,49473805,859,859,859,859,0
|
|
20231219,171300,49473805,859,859,859,859,0
|
|
20231219,171200,49473805,859,859,859,859,0
|
|
20231219,171100,49473805,859,859,859,859,2272
|
|
20231219,171000,49473805,859,859,859,859,0
|
|
20231219,170900,49473805,859,859,859,859,0
|
|
20231219,170800,49473805,859,859,859,859,0
|
|
20231219,170700,49473805,859,859,859,859,0
|
|
20231219,170600,49473805,859,859,859,859,0
|
|
20231219,170500,49473805,859,859,859,859,0
|
|
20231219,170400,49473805,859,859,859,859,0
|
|
20231219,170300,49473805,859,859,859,859,0
|
|
20231219,170200,49473805,859,859,859,859,0
|
|
20231219,170100,49473805,859,859,859,859,0
|
|
20231219,170000,49473805,859,859,859,859,0
|
|
20231219,165900,49473805,859,859,859,859,0
|
|
20231219,165800,49473805,859,859,859,859,0
|
|
20231219,165700,49473805,859,859,859,859,0
|
|
20231219,165600,49473805,859,859,859,859,0
|
|
20231219,165500,49473805,859,859,859,859,0
|
|
20231219,165400,49473805,859,859,859,859,0
|
|
20231219,165300,49473805,859,859,859,859,0
|
|
20231219,165200,49473805,859,859,859,859,0
|
|
20231219,165100,49473805,859,859,859,859,0
|
|
20231219,165000,49473805,859,859,859,859,0
|
|
20231219,164900,49473805,859,859,859,859,0
|
|
20231219,164800,49473805,859,859,859,859,0
|
|
20231219,164700,49473805,859,859,859,859,0
|
|
20231219,164600,49473805,859,859,859,859,0
|
|
20231219,164500,49473805,859,859,859,859,0
|
|
20231219,164400,49473805,859,859,859,859,0
|
|
20231219,164300,49473805,859,859,859,859,0
|
|
20231219,164200,49473805,859,859,859,859,0
|
|
20231219,164100,49473805,859,859,859,859,2272
|
|
20231219,164000,49473805,859,859,859,859,0
|
|
20231219,163900,49473805,859,859,859,859,0
|
|
20231219,163800,49473805,859,859,859,859,0
|
|
20231219,163700,49473805,859,859,859,859,0
|
|
20231219,163600,49473805,859,859,859,859,0
|
|
20231219,163500,49473805,859,859,859,859,0
|
|
20231219,163400,49473805,859,859,859,859,0
|
|
20231219,163300,49473805,859,859,859,859,0
|
|
20231219,163200,49473805,859,859,859,859,0
|
|
20231219,163100,49473805,859,859,859,859,0
|
|
20231219,163000,49473805,859,859,859,859,0
|
|
20231219,162900,49473805,859,859,859,859,0
|
|
20231219,162800,49473805,859,859,859,859,0
|
|
20231219,162700,49473805,859,859,859,859,0
|
|
20231219,162600,49473805,859,859,859,859,0
|
|
20231219,162500,49473805,859,859,859,859,0
|
|
20231219,162400,49473805,859,859,859,859,0
|
|
20231219,162300,49473805,859,859,859,859,0
|
|
20231219,162200,49473805,859,859,859,859,0
|
|
20231219,162100,49473805,859,859,859,859,0
|
|
20231219,162000,49473805,859,859,859,859,0
|
|
20231219,161900,49473805,859,859,859,859,0
|
|
20231219,161800,49473805,859,859,859,859,0
|
|
20231219,161700,49473805,859,859,859,859,0
|
|
20231219,161600,49473805,859,859,859,859,0
|
|
20231219,161500,49473805,859,859,859,859,0
|
|
20231219,161400,49473805,859,859,859,859,0
|
|
20231219,161300,49473805,859,859,859,859,0
|
|
20231219,161200,49473805,859,859,859,859,0
|
|
20231219,161100,49473805,859,859,859,859,2272
|
|
20231219,161000,49473805,859,859,859,859,0
|
|
20231219,160900,49473805,859,859,859,859,0
|
|
20231219,160800,49473805,859,859,859,859,0
|
|
20231219,160700,49473805,859,859,859,859,0
|
|
20231219,160600,49473805,859,859,859,859,0
|
|
20231219,160500,49473805,859,859,859,859,0
|
|
20231219,160400,49473805,859,859,859,859,0
|
|
20231219,160300,49473805,859,859,859,859,0
|
|
20231219,160200,49473805,859,859,859,859,0
|
|
20231219,160100,49473805,859,859,859,859,0
|
|
20231219,160000,49473805,859,859,859,859,0
|
|
20231219,155900,49473805,859,859,859,859,0
|
|
20231219,155800,49473805,859,859,859,859,0
|
|
20231219,155700,49473805,859,859,859,859,0
|
|
20231219,155600,49473805,859,859,859,859,0
|
|
20231219,155500,49473805,859,859,859,859,0
|
|
20231219,155400,49473805,859,859,859,859,0
|
|
20231219,155300,49473805,859,859,859,859,0
|
|
20231219,155200,49473805,859,859,859,859,0
|
|
20231219,155100,49473805,859,859,859,859,0
|
|
20231219,155000,49473805,859,859,859,859,0
|
|
20231219,154900,49473805,859,859,859,859,0
|
|
20231219,154800,49473805,859,859,859,859,0
|
|
20231219,154700,49473805,859,859,859,859,0
|
|
20231219,154600,49473805,859,859,859,859,0
|
|
20231219,154500,49473805,859,859,859,859,0
|
|
20231219,154400,49473805,859,859,859,859,0
|
|
20231219,154300,49473805,859,859,859,859,0
|
|
20231219,154200,49473805,859,859,859,859,0
|
|
20231219,154100,49473805,859,859,859,859,2272
|
|
20231219,154000,49473805,859,859,859,859,0
|
|
20231219,153900,49473805,859,859,859,859,0
|
|
20231219,153800,49473805,859,859,859,859,0
|
|
20231219,153700,49473805,859,859,859,859,0
|
|
20231219,153600,49473805,859,859,859,859,0
|
|
20231219,153500,49473805,859,859,859,859,0
|
|
20231219,153400,49473805,859,859,859,859,0
|
|
20231219,153300,49473805,859,859,859,859,0
|
|
20231219,153200,49473805,859,859,859,859,0
|
|
20231219,153100,49473805,859,859,859,859,0
|
|
20231219,153000,49473805,859,859,859,859,2272
|
|
20231219,152900,47522157,858,858,858,858,0
|
|
20231219,152800,47522157,858,858,858,858,0
|
|
20231219,152700,47522157,858,858,858,858,0
|
|
20231219,152600,47522157,858,858,858,858,0
|
|
20231219,152500,47522157,858,858,858,858,0
|
|
20231219,152400,47522157,858,858,858,858,0
|
|
20231219,152300,47522157,858,858,858,858,0
|
|
20231219,152200,47522157,858,858,858,858,0
|
|
20231219,152100,47522157,858,858,858,858,0
|
|
20231219,152000,47522157,858,858,858,858,0
|
|
20231219,151900,47522157,858,858,858,858,0
|
|
20231219,151800,47522157,858,858,858,858,0
|
|
20231219,151700,47522157,858,858,858,858,0
|
|
20231219,151600,47522157,858,858,858,858,9
|
|
20231219,151500,47514435,857,855,857,855,1221
|
|
20231219,151400,46468480,857,856,857,856,201
|
|
20231219,151300,46296404,855,855,855,855,14
|
|
20231219,151200,46284434,854,854,854,854,0
|
|
20231219,151100,46284434,854,854,854,854,7
|
|
20231219,151000,46278456,855,855,855,855,7
|
|
20231219,150900,46272471,854,854,854,854,50
|
|
20231219,150800,46229771,854,854,854,854,14
|
|
20231219,150700,46217815,854,854,854,854,0
|
|
20231219,150600,46217815,854,854,854,854,14
|
|
20231219,150500,46205859,859,859,859,859,0
|
|
20231219,150400,46205859,859,859,859,859,0
|
|
20231219,150300,46205859,859,859,859,859,0
|
|
20231219,150200,46205859,859,859,859,859,0
|
|
20231219,150100,46205859,859,854,859,854,701
|
|
20231219,150000,45607200,860,856,860,854,4003
|
|
20231219,145900,42184362,860,860,860,860,0
|
|
20231219,145800,42184362,860,860,860,860,0
|
|
20231219,145700,42184362,860,860,860,860,0
|
|
20231219,145600,42184362,860,860,860,860,1
|
|
20231219,145500,42183502,856,856,856,856,0
|
|
20231219,145400,42183502,856,856,856,856,0
|
|
20231219,145300,42183502,856,856,856,856,0
|
|
20231219,145200,42183502,856,858,858,856,249
|
|
20231219,145100,41970185,859,859,859,859,0
|
|
20231219,145000,41970185,859,859,859,859,0
|
|
20231219,144900,41970185,859,859,859,859,0
|
|
20231219,144800,41970185,859,859,859,859,0
|
|
20231219,144700,41970185,859,859,859,859,0
|
|
20231219,144600,41970185,859,859,859,859,0
|
|
20231219,144500,41970185,859,859,859,859,0
|
|
20231219,144400,41970185,859,859,859,859,0
|
|
20231219,144300,41970185,859,859,859,859,0
|
|
20231219,144200,41970185,859,859,859,859,0
|
|
20231219,144100,41970185,859,859,859,859,0
|
|
20231219,144000,41970185,859,859,859,859,0
|
|
20231219,143900,41970185,859,859,859,859,0
|
|
20231219,143800,41970185,859,859,859,859,0
|
|
20231219,143700,41970185,859,859,859,859,0
|
|
20231219,143600,41970185,859,859,859,859,0
|
|
20231219,143500,41970185,859,859,859,859,0
|
|
20231219,143400,41970185,859,859,859,859,0
|
|
20231219,143300,41970185,859,859,859,859,0
|
|
20231219,143200,41970185,859,859,859,859,0
|
|
20231219,143100,41970185,859,859,859,859,0
|
|
20231219,143000,41970185,859,859,859,859,1697
|
|
20231219,142900,40512462,859,859,859,859,0
|
|
20231219,142800,40512462,859,859,859,859,0
|
|
20231219,142700,40512462,859,859,859,859,0
|
|
20231219,142600,40512462,859,859,859,859,0
|
|
20231219,142500,40512462,859,859,859,859,0
|
|
20231219,142400,40512462,859,859,859,859,0
|
|
20231219,142300,40512462,859,859,859,859,92
|
|
20231219,142200,40433434,859,859,859,859,0
|
|
20231219,142100,40433434,859,859,859,859,0
|
|
20231219,142000,40433434,859,859,859,859,0
|
|
20231219,141900,40433434,859,859,859,859,0
|
|
20231219,141800,40433434,859,859,859,859,0
|
|
20231219,141700,40433434,859,859,859,859,0
|
|
20231219,141600,40433434,859,859,859,859,0
|
|
20231219,141500,40433434,859,859,859,859,0
|
|
20231219,141400,40433434,859,859,859,859,0
|
|
20231219,141300,40433434,859,859,859,859,0
|
|
20231219,141200,40433434,859,859,859,859,0
|
|
20231219,141100,40433434,859,859,859,859,500
|
|
20231219,141000,40003934,860,860,860,860,0
|
|
20231219,140900,40003934,860,860,860,860,0
|
|
20231219,140800,40003934,860,860,860,860,0
|
|
20231219,140700,40003934,860,860,860,860,0
|
|
20231219,140600,40003934,860,860,860,860,0
|
|
20231219,140500,40003934,860,860,860,860,0
|
|
20231219,140400,40003934,860,860,860,860,0
|
|
20231219,140300,40003934,860,860,860,860,0
|
|
20231219,140200,40003934,860,860,860,860,0
|
|
20231219,140100,40003934,860,860,860,860,0
|
|
20231219,140000,40003934,860,860,860,860,0
|
|
20231219,135900,40003934,860,860,860,860,0
|
|
20231219,135800,40003934,860,860,860,860,0
|
|
20231219,135700,40003934,860,860,860,860,0
|
|
20231219,135600,40003934,860,860,860,860,15
|
|
20231219,135500,39991034,860,860,860,860,0
|
|
20231219,135400,39991034,860,860,860,860,0
|
|
20231219,135300,39991034,860,860,860,860,318
|
|
20231219,135200,39717554,860,860,860,860,100
|
|
20231219,135100,39631554,860,860,860,860,0
|
|
20231219,135000,39631554,860,860,860,860,0
|
|
20231219,134900,39631554,860,860,860,860,0
|
|
20231219,134800,39631554,860,860,860,860,0
|
|
20231219,134700,39631554,860,860,860,860,0
|
|
20231219,134600,39631554,860,860,860,860,0
|
|
20231219,134500,39631554,860,860,860,860,1
|
|
20231219,134400,39630694,859,860,860,859,218
|
|
20231219,134300,39443294,858,858,858,858,0
|
|
20231219,134200,39443294,858,858,858,858,0
|
|
20231219,134100,39443294,858,858,858,858,0
|
|
20231219,134000,39443294,858,858,858,858,0
|
|
20231219,133900,39443294,858,858,858,858,0
|
|
20231219,133800,39443294,858,858,858,858,0
|
|
20231219,133700,39443294,858,858,858,858,0
|
|
20231219,133600,39443294,858,858,858,858,0
|
|
20231219,133500,39443294,858,858,858,858,0
|
|
20231219,133400,39443294,858,858,858,858,0
|
|
20231219,133300,39443294,858,858,858,858,0
|
|
20231219,133200,39443294,858,858,858,858,0
|
|
20231219,133100,39443294,858,858,858,858,0
|
|
20231219,133000,39443294,858,859,859,858,200
|
|
20231219,132900,39271576,859,859,859,859,0
|
|
20231219,132800,39271576,859,859,859,859,50
|
|
20231219,132700,39228626,858,858,858,858,0
|
|
20231219,132600,39228626,858,858,858,858,0
|
|
20231219,132500,39228626,858,858,858,858,0
|
|
20231219,132400,39228626,858,858,858,858,0
|
|
20231219,132300,39228626,858,858,858,858,0
|
|
20231219,132200,39228626,858,860,860,858,2
|
|
20231219,132100,39226908,858,859,859,858,1020
|
|
20231219,132000,38351746,860,860,860,860,3
|
|
20231219,131900,38349166,860,860,860,860,233
|
|
20231219,131800,38148786,860,860,860,860,0
|
|
20231219,131700,38148786,860,860,860,860,299
|
|
20231219,131600,37891646,859,859,859,859,1
|
|
20231219,131500,37890787,858,858,858,858,0
|
|
20231219,131400,37890787,858,858,858,858,127
|
|
20231219,131300,37781821,856,856,856,856,100
|
|
20231219,131200,37696221,855,855,855,855,0
|
|
20231219,131100,37696221,855,855,855,855,0
|
|
20231219,131000,37696221,855,856,856,855,1661
|
|
20231219,130900,36275997,857,857,857,857,0
|
|
20231219,130800,36275997,857,857,857,857,0
|
|
20231219,130700,36275997,857,857,857,857,0
|
|
20231219,130600,36275997,857,857,857,857,0
|
|
20231219,130500,36275997,857,857,857,857,0
|
|
20231219,130400,36275997,857,857,857,857,0
|
|
20231219,130300,36275997,857,857,857,857,0
|
|
20231219,130200,36275997,857,857,857,857,918
|
|
20231219,130100,35489271,857,857,857,857,0
|
|
20231219,130000,35489271,857,857,857,857,1
|
|
20231219,125900,35488414,856,856,856,856,72
|
|
20231219,125800,35426782,857,857,857,857,0
|
|
20231219,125700,35426782,857,857,857,857,0
|
|
20231219,125600,35426782,857,857,857,857,0
|
|
20231219,125500,35426782,857,857,857,857,0
|
|
20231219,125400,35426782,857,857,857,857,236
|
|
20231219,125300,35224530,857,857,857,857,0
|
|
20231219,125200,35224530,857,857,857,857,0
|
|
20231219,125100,35224530,857,858,858,857,3
|
|
20231219,125000,35221958,858,858,858,858,0
|
|
20231219,124900,35221958,858,858,858,858,0
|
|
20231219,124800,35221958,858,858,858,858,22
|
|
20231219,124700,35203082,858,858,858,858,10
|
|
20231219,124600,35194502,858,858,858,858,0
|
|
20231219,124500,35194502,858,858,858,858,30
|
|
20231219,124400,35168762,858,857,858,857,180
|
|
20231219,124300,35014472,858,858,858,858,0
|
|
20231219,124200,35014472,858,858,858,858,0
|
|
20231219,124100,35014472,858,858,858,858,0
|
|
20231219,124000,35014472,858,858,858,858,0
|
|
20231219,123900,35014472,858,858,858,858,0
|
|
20231219,123800,35014472,858,858,858,858,0
|
|
20231219,123700,35014472,858,858,858,858,0
|
|
20231219,123600,35014472,858,858,858,858,0
|
|
20231219,123500,35014472,858,858,858,858,0
|
|
20231219,123400,35014472,858,858,858,858,0
|
|
20231219,123300,35014472,858,858,858,858,0
|
|
20231219,123200,35014472,858,858,858,858,0
|
|
20231219,123100,35014472,858,858,858,858,0
|
|
20231219,123000,35014472,858,858,858,858,0
|
|
20231219,122900,35014472,858,859,859,858,65
|
|
20231219,122800,34958697,860,860,860,860,0
|
|
20231219,122700,34958697,860,860,860,860,0
|
|
20231219,122600,34958697,860,860,860,860,0
|
|
20231219,122500,34958697,860,860,860,859,26
|
|
20231219,122400,34936356,860,860,860,860,8
|
|
20231219,122300,34929476,861,861,861,861,291
|
|
20231219,122200,34678925,859,859,859,859,0
|
|
20231219,122100,34678925,859,859,859,859,0
|
|
20231219,122000,34678925,859,859,859,859,0
|
|
20231219,121900,34678925,859,859,859,859,0
|
|
20231219,121800,34678925,859,859,859,859,7
|
|
20231219,121700,34672912,859,859,859,859,0
|
|
20231219,121600,34672912,859,859,859,859,0
|
|
20231219,121500,34672912,859,859,859,859,8
|
|
20231219,121400,34666040,859,859,859,859,8
|
|
20231219,121300,34659168,860,860,860,860,60
|
|
20231219,121200,34607568,860,860,860,860,0
|
|
20231219,121100,34607568,860,860,860,860,2
|
|
20231219,121000,34605848,860,860,860,860,0
|
|
20231219,120900,34605848,860,860,860,860,33
|
|
20231219,120800,34577468,861,861,861,861,0
|
|
20231219,120700,34577468,861,861,861,861,0
|
|
20231219,120600,34577468,861,861,861,861,16
|
|
20231219,120500,34563692,860,860,860,860,1
|
|
20231219,120400,34562832,861,861,861,861,7
|
|
20231219,120300,34556805,861,861,861,861,21
|
|
20231219,120200,34538724,861,861,861,861,0
|
|
20231219,120100,34538724,861,862,862,861,24
|
|
20231219,120000,34518044,862,862,862,862,30
|
|
20231219,115900,34492184,861,861,861,861,0
|
|
20231219,115800,34492184,861,861,861,861,0
|
|
20231219,115700,34492184,861,861,861,861,0
|
|
20231219,115600,34492184,861,861,861,861,1
|
|
20231219,115500,34491323,861,861,861,861,0
|
|
20231219,115400,34491323,861,861,861,861,0
|
|
20231219,115300,34491323,861,861,861,861,0
|
|
20231219,115200,34491323,861,861,861,861,8
|
|
20231219,115100,34484435,862,862,862,862,0
|
|
20231219,115000,34484435,862,862,862,862,0
|
|
20231219,114900,34484435,862,862,862,862,1
|
|
20231219,114800,34483573,862,862,862,862,0
|
|
20231219,114700,34483573,862,862,862,862,15
|
|
20231219,114600,34470643,861,861,861,861,9
|
|
20231219,114500,34462894,862,861,862,861,24
|
|
20231219,114400,34442215,861,861,861,861,9
|
|
20231219,114300,34434466,861,861,861,861,313
|
|
20231219,114200,34164973,861,861,861,861,0
|
|
20231219,114100,34164973,861,861,861,861,5
|
|
20231219,114000,34160668,860,860,860,860,9
|
|
20231219,113900,34152928,861,861,861,861,0
|
|
20231219,113800,34152928,861,861,861,861,0
|
|
20231219,113700,34152928,861,861,861,861,40
|
|
20231219,113600,34118488,861,861,861,861,0
|
|
20231219,113500,34118488,861,861,861,861,0
|
|
20231219,113400,34118488,861,861,861,861,1
|
|
20231219,113300,34117627,861,861,861,861,0
|
|
20231219,113200,34117627,861,861,861,861,0
|
|
20231219,113100,34117627,861,861,861,861,0
|
|
20231219,113000,34117627,861,861,861,861,0
|
|
20231219,112900,34117627,861,861,861,861,0
|
|
20231219,112800,34117627,861,861,861,861,0
|
|
20231219,112700,34117627,861,861,861,861,0
|
|
20231219,112600,34117627,861,861,861,861,15
|
|
20231219,112500,34104712,861,861,861,861,0
|
|
20231219,112400,34104712,861,861,861,861,0
|
|
20231219,112300,34104712,861,861,861,861,0
|
|
20231219,112200,34104712,861,861,861,861,0
|
|
20231219,112100,34104712,861,861,861,861,15
|
|
20231219,112000,34091797,861,861,861,861,0
|
|
20231219,111900,34091797,861,861,861,861,0
|
|
20231219,111800,34091797,861,861,861,861,0
|
|
20231219,111700,34091797,861,861,861,861,0
|
|
20231219,111600,34091797,861,861,861,861,15
|
|
20231219,111500,34078882,861,861,861,861,0
|
|
20231219,111400,34078882,861,861,861,861,0
|
|
20231219,111300,34078882,861,861,861,861,0
|
|
20231219,111200,34078882,861,861,861,861,0
|
|
20231219,111100,34078882,861,861,861,861,15
|
|
20231219,111000,34065967,861,861,861,861,1
|
|
20231219,110900,34065106,861,861,861,861,16
|
|
20231219,110800,34051330,861,861,861,861,0
|
|
20231219,110700,34051330,861,861,861,861,0
|
|
20231219,110600,34051330,861,861,861,861,7
|
|
20231219,110500,34045303,861,861,861,861,0
|
|
20231219,110400,34045303,861,861,861,861,45
|
|
20231219,110300,34006558,860,860,860,860,0
|
|
20231219,110200,34006558,860,860,860,860,0
|
|
20231219,110100,34006558,860,860,860,860,0
|
|
20231219,110000,34006558,860,860,860,860,0
|
|
20231219,105900,34006558,860,860,860,860,17
|
|
20231219,105800,33991938,861,861,861,861,0
|
|
20231219,105700,33991938,861,861,861,861,18
|
|
20231219,105600,33976440,862,862,862,862,0
|
|
20231219,105500,33976440,862,862,862,862,0
|
|
20231219,105400,33976440,862,862,862,862,0
|
|
20231219,105300,33976440,862,862,862,862,15
|
|
20231219,105200,33963510,861,861,861,861,0
|
|
20231219,105100,33963510,861,861,861,861,0
|
|
20231219,105000,33963510,861,861,861,861,0
|
|
20231219,104900,33963510,861,861,861,861,0
|
|
20231219,104800,33963510,861,861,861,861,0
|
|
20231219,104700,33963510,861,861,861,861,0
|
|
20231219,104600,33963510,861,863,863,861,17
|
|
20231219,104500,33948842,863,863,863,863,1
|
|
20231219,104400,33947979,863,863,863,863,0
|
|
20231219,104300,33947979,863,863,863,863,0
|
|
20231219,104200,33947979,863,863,863,863,0
|
|
20231219,104100,33947979,863,863,863,863,0
|
|
20231219,104000,33947979,863,863,863,863,0
|
|
20231219,103900,33947979,863,863,863,863,0
|
|
20231219,103800,33947979,863,863,863,863,0
|
|
20231219,103700,33947979,863,863,863,863,0
|
|
20231219,103600,33947979,863,863,863,863,0
|
|
20231219,103500,33947979,863,863,863,863,0
|
|
20231219,103400,33947979,863,863,863,863,0
|
|
20231219,103300,33947979,863,863,863,863,0
|
|
20231219,103200,33947979,863,863,863,863,0
|
|
20231219,103100,33947979,863,863,863,863,0
|
|
20231219,103000,33947979,863,863,863,863,0
|
|
20231219,102900,33947979,863,863,863,863,0
|
|
20231219,102800,33947979,863,863,863,863,0
|
|
20231219,102700,33947979,863,863,863,863,101
|
|
20231219,102600,33860816,854,854,854,854,0
|
|
20231219,102500,33860816,854,862,862,854,2627
|
|
20231219,102400,31613498,862,862,862,862,2
|
|
20231219,102300,31611774,862,862,862,862,0
|
|
20231219,102200,31611774,862,862,862,862,0
|
|
20231219,102100,31611774,862,862,862,862,30
|
|
20231219,102000,31585914,862,862,862,862,0
|
|
20231219,101900,31585914,862,862,862,862,0
|
|
20231219,101800,31585914,862,862,862,862,6
|
|
20231219,101700,31580742,863,863,863,863,0
|
|
20231219,101600,31580742,863,863,863,863,1464
|
|
20231219,101500,30317310,862,862,862,862,1
|
|
20231219,101400,30316448,862,862,862,862,0
|
|
20231219,101300,30316448,862,862,862,862,0
|
|
20231219,101200,30316448,862,862,862,862,0
|
|
20231219,101100,30316448,862,862,862,862,0
|
|
20231219,101000,30316448,862,862,862,862,0
|
|
20231219,100900,30316448,862,862,862,862,1
|
|
20231219,100800,30315586,862,862,862,862,0
|
|
20231219,100700,30315586,862,862,862,862,0
|
|
20231219,100600,30315586,862,862,862,862,16
|
|
20231219,100500,30301794,862,862,862,862,0
|
|
20231219,100400,30301794,862,862,862,862,0
|
|
20231219,100300,30301794,862,862,862,862,0
|
|
20231219,100200,30301794,862,861,862,861,32
|
|
20231219,100100,30274211,863,863,863,863,0
|
|
20231219,100000,30274211,863,863,863,863,0
|
|
20231219,095900,30274211,863,863,863,863,901
|
|
20231219,095800,29496648,862,862,862,862,0
|
|
20231219,095700,29496648,862,862,862,862,0
|
|
20231219,095600,29496648,862,862,862,862,0
|
|
20231219,095500,29496648,862,862,862,862,0
|
|
20231219,095400,29496648,862,862,862,862,0
|
|
20231219,095300,29496648,862,862,862,862,15
|
|
20231219,095200,29483718,862,862,862,862,0
|
|
20231219,095100,29483718,862,862,862,862,2
|
|
20231219,095000,29481994,863,863,863,863,0
|
|
20231219,094900,29481994,863,863,863,863,0
|
|
20231219,094800,29481994,863,863,863,863,0
|
|
20231219,094700,29481994,863,863,863,863,0
|
|
20231219,094600,29481994,863,863,863,863,15
|
|
20231219,094500,29469049,862,861,862,861,189
|
|
20231219,094400,29306312,861,861,861,861,5
|
|
20231219,094300,29302007,860,860,860,860,0
|
|
20231219,094200,29302007,860,860,860,860,789
|
|
20231219,094100,28623467,861,861,861,861,15
|
|
20231219,094000,28610552,860,860,860,860,200
|
|
20231219,093900,28438552,860,860,860,860,1
|
|
20231219,093800,28437692,860,860,860,860,0
|
|
20231219,093700,28437692,860,860,860,860,9
|
|
20231219,093600,28429952,860,860,860,860,0
|
|
20231219,093500,28429952,860,860,860,860,0
|
|
20231219,093400,28429952,860,860,860,860,0
|
|
20231219,093300,28429952,860,860,860,860,1
|
|
20231219,093200,28429092,854,854,854,854,0
|
|
20231219,093100,28429092,854,855,855,854,1800
|
|
20231219,093000,26891770,855,856,857,855,7120
|
|
20231219,092900,20803973,860,860,860,860,0
|
|
20231219,092800,20803973,860,860,860,860,4
|
|
20231219,092700,20800533,860,860,860,860,0
|
|
20231219,092600,20800533,860,860,860,860,0
|
|
20231219,092500,20800533,860,860,860,860,0
|
|
20231219,092400,20800533,860,860,860,860,200
|
|
20231219,092300,20628533,860,860,860,860,0
|
|
20231219,092200,20628533,860,860,860,860,44
|
|
20231219,092100,20590693,860,860,860,860,0
|
|
20231219,092000,20590693,860,860,860,860,1
|
|
20231219,091900,20589833,854,854,854,854,0
|
|
20231219,091800,20589833,854,854,854,854,0
|
|
20231219,091700,20589833,854,854,854,854,0
|
|
20231219,091600,20589833,854,854,854,854,0
|
|
20231219,091500,20589833,854,854,854,854,121
|
|
20231219,091400,20486499,852,853,853,852,2966
|
|
20231219,091300,17958051,854,854,854,854,155
|
|
20231219,091200,17825681,854,854,855,854,523
|
|
20231219,091100,17379019,854,854,854,854,61
|
|
20231219,091000,17326925,853,857,857,853,15684
|
|
20231219,090900,3920224,858,858,860,857,1137
|
|
20231219,090800,2945576,858,860,860,858,721
|
|
20231219,090700,2326365,861,861,861,861,54
|
|
20231219,090600,2279871,863,864,864,863,136
|
|
20231219,090500,2162421,864,864,864,864,0
|
|
20231219,090400,2162421,864,864,864,864,72
|
|
20231219,090300,2100213,864,864,864,864,0
|
|
20231219,090200,2100213,864,864,864,864,0
|
|
20231219,090100,2100213,864,864,864,864,0
|
|
20231219,090000,2100213,864,865,865,864,2430
|