672 lines
28 KiB
CSV
672 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,200900,73649766,853,853,853,853,352
|
|
20231222,200800,73649766,853,853,853,853,0
|
|
20231222,200700,73649766,853,853,853,853,0
|
|
20231222,200600,73649766,853,853,853,853,0
|
|
20231222,200500,73649766,853,853,853,853,0
|
|
20231222,200400,73649766,853,853,853,853,0
|
|
20231222,200300,73649766,853,853,853,853,0
|
|
20231222,200200,73649766,853,853,853,853,0
|
|
20231222,200100,73649766,853,853,853,853,0
|
|
20231222,200000,73649766,853,853,853,853,0
|
|
20231222,195900,73649766,853,853,853,853,0
|
|
20231222,195800,73649766,853,853,853,853,0
|
|
20231222,195700,73649766,853,853,853,853,0
|
|
20231222,195600,73649766,853,853,853,853,0
|
|
20231222,195500,73649766,853,853,853,853,0
|
|
20231222,195400,73649766,853,853,853,853,0
|
|
20231222,195300,73649766,853,853,853,853,0
|
|
20231222,195200,73649766,853,853,853,853,0
|
|
20231222,195100,73649766,853,853,853,853,0
|
|
20231222,195000,73649766,853,853,853,853,0
|
|
20231222,194900,73649766,853,853,853,853,0
|
|
20231222,194800,73649766,853,853,853,853,0
|
|
20231222,194700,73649766,853,853,853,853,0
|
|
20231222,194600,73649766,853,853,853,853,0
|
|
20231222,194500,73649766,853,853,853,853,0
|
|
20231222,194400,73649766,853,853,853,853,0
|
|
20231222,194300,73649766,853,853,853,853,0
|
|
20231222,194200,73649766,853,853,853,853,0
|
|
20231222,194100,73649766,853,853,853,853,0
|
|
20231222,194000,73649766,853,853,853,853,0
|
|
20231222,193900,73649766,853,853,853,853,352
|
|
20231222,193800,73649766,853,853,853,853,0
|
|
20231222,193700,73649766,853,853,853,853,0
|
|
20231222,193600,73649766,853,853,853,853,0
|
|
20231222,193500,73649766,853,853,853,853,0
|
|
20231222,193400,73649766,853,853,853,853,0
|
|
20231222,193300,73649766,853,853,853,853,0
|
|
20231222,193200,73649766,853,853,853,853,0
|
|
20231222,193100,73649766,853,853,853,853,0
|
|
20231222,193000,73649766,853,853,853,853,0
|
|
20231222,192900,73649766,853,853,853,853,0
|
|
20231222,192800,73649766,853,853,853,853,0
|
|
20231222,192700,73649766,853,853,853,853,0
|
|
20231222,192600,73649766,853,853,853,853,0
|
|
20231222,192500,73649766,853,853,853,853,0
|
|
20231222,192400,73649766,853,853,853,853,0
|
|
20231222,192300,73649766,853,853,853,853,0
|
|
20231222,192200,73649766,853,853,853,853,0
|
|
20231222,192100,73649766,853,853,853,853,0
|
|
20231222,192000,73649766,853,853,853,853,0
|
|
20231222,191900,73649766,853,853,853,853,0
|
|
20231222,191800,73649766,853,853,853,853,0
|
|
20231222,191700,73649766,853,853,853,853,0
|
|
20231222,191600,73649766,853,853,853,853,0
|
|
20231222,191500,73649766,853,853,853,853,0
|
|
20231222,191400,73649766,853,853,853,853,0
|
|
20231222,191300,73649766,853,853,853,853,0
|
|
20231222,191200,73649766,853,853,853,853,0
|
|
20231222,191100,73649766,853,853,853,853,0
|
|
20231222,191000,73649766,853,853,853,853,0
|
|
20231222,190900,73649766,853,853,853,853,352
|
|
20231222,190800,73649766,853,853,853,853,0
|
|
20231222,190700,73649766,853,853,853,853,0
|
|
20231222,190600,73649766,853,853,853,853,0
|
|
20231222,190500,73649766,853,853,853,853,0
|
|
20231222,190400,73649766,853,853,853,853,0
|
|
20231222,190300,73649766,853,853,853,853,0
|
|
20231222,190200,73649766,853,853,853,853,0
|
|
20231222,190100,73649766,853,853,853,853,0
|
|
20231222,190000,73649766,853,853,853,853,0
|
|
20231222,185900,73649766,853,853,853,853,0
|
|
20231222,185800,73649766,853,853,853,853,0
|
|
20231222,185700,73649766,853,853,853,853,0
|
|
20231222,185600,73649766,853,853,853,853,0
|
|
20231222,185500,73649766,853,853,853,853,0
|
|
20231222,185400,73649766,853,853,853,853,0
|
|
20231222,185300,73649766,853,853,853,853,0
|
|
20231222,185200,73649766,853,853,853,853,0
|
|
20231222,185100,73649766,853,853,853,853,0
|
|
20231222,185000,73649766,853,853,853,853,0
|
|
20231222,184900,73649766,853,853,853,853,0
|
|
20231222,184800,73649766,853,853,853,853,0
|
|
20231222,184700,73649766,853,853,853,853,0
|
|
20231222,184600,73649766,853,853,853,853,0
|
|
20231222,184500,73649766,853,853,853,853,0
|
|
20231222,184400,73649766,853,853,853,853,0
|
|
20231222,184300,73649766,853,853,853,853,0
|
|
20231222,184200,73649766,853,853,853,853,0
|
|
20231222,184100,73649766,853,853,853,853,0
|
|
20231222,184000,73649766,853,853,853,853,0
|
|
20231222,183900,73649766,853,853,853,853,352
|
|
20231222,183800,73649766,853,853,853,853,0
|
|
20231222,183700,73649766,853,853,853,853,0
|
|
20231222,183600,73649766,853,853,853,853,0
|
|
20231222,183500,73649766,853,853,853,853,0
|
|
20231222,183400,73649766,853,853,853,853,0
|
|
20231222,183300,73649766,853,853,853,853,0
|
|
20231222,183200,73649766,853,853,853,853,0
|
|
20231222,183100,73649766,853,853,853,853,0
|
|
20231222,183000,73649766,853,853,853,853,0
|
|
20231222,182900,73649766,853,853,853,853,0
|
|
20231222,182800,73649766,853,853,853,853,0
|
|
20231222,182700,73649766,853,853,853,853,0
|
|
20231222,182600,73649766,853,853,853,853,0
|
|
20231222,182500,73649766,853,853,853,853,0
|
|
20231222,182400,73649766,853,853,853,853,0
|
|
20231222,182300,73649766,853,853,853,853,0
|
|
20231222,182200,73649766,853,853,853,853,0
|
|
20231222,182100,73649766,853,853,853,853,0
|
|
20231222,182000,73649766,853,853,853,853,0
|
|
20231222,181900,73649766,853,853,853,853,0
|
|
20231222,181800,73649766,853,853,853,853,0
|
|
20231222,181700,73649766,853,853,853,853,0
|
|
20231222,181600,73649766,853,853,853,853,0
|
|
20231222,181500,73649766,853,853,853,853,0
|
|
20231222,181400,73649766,853,853,853,853,0
|
|
20231222,181300,73649766,853,853,853,853,0
|
|
20231222,181200,73649766,853,853,853,853,0
|
|
20231222,181100,73649766,853,853,853,853,0
|
|
20231222,181000,73649766,853,853,853,853,0
|
|
20231222,180900,73649766,853,853,853,853,352
|
|
20231222,180800,73649766,853,853,853,853,0
|
|
20231222,180700,73649766,853,853,853,853,0
|
|
20231222,180600,73649766,853,853,853,853,0
|
|
20231222,180500,73649766,853,853,853,853,0
|
|
20231222,180400,73649766,853,853,853,853,0
|
|
20231222,180300,73649766,853,853,853,853,0
|
|
20231222,180200,73649766,853,853,853,853,0
|
|
20231222,180100,73649766,853,853,853,853,0
|
|
20231222,180000,73649766,853,853,853,853,0
|
|
20231222,175900,73649766,853,853,853,853,0
|
|
20231222,175800,73649766,853,853,853,853,0
|
|
20231222,175700,73649766,853,853,853,853,0
|
|
20231222,175600,73649766,853,853,853,853,0
|
|
20231222,175500,73649766,853,853,853,853,0
|
|
20231222,175400,73649766,853,853,853,853,0
|
|
20231222,175300,73649766,853,853,853,853,0
|
|
20231222,175200,73649766,853,853,853,853,0
|
|
20231222,175100,73649766,853,853,853,853,0
|
|
20231222,175000,73649766,853,853,853,853,0
|
|
20231222,174900,73649766,853,853,853,853,0
|
|
20231222,174800,73649766,853,853,853,853,0
|
|
20231222,174700,73649766,853,853,853,853,0
|
|
20231222,174600,73649766,853,853,853,853,0
|
|
20231222,174500,73649766,853,853,853,853,0
|
|
20231222,174400,73649766,853,853,853,853,0
|
|
20231222,174300,73649766,853,853,853,853,0
|
|
20231222,174200,73649766,853,853,853,853,0
|
|
20231222,174100,73649766,853,853,853,853,0
|
|
20231222,174000,73649766,853,853,853,853,0
|
|
20231222,173900,73649766,853,853,853,853,352
|
|
20231222,173800,73649766,853,853,853,853,0
|
|
20231222,173700,73649766,853,853,853,853,0
|
|
20231222,173600,73649766,853,853,853,853,0
|
|
20231222,173500,73649766,853,853,853,853,0
|
|
20231222,173400,73649766,853,853,853,853,0
|
|
20231222,173300,73649766,853,853,853,853,0
|
|
20231222,173200,73649766,853,853,853,853,0
|
|
20231222,173100,73649766,853,853,853,853,0
|
|
20231222,173000,73649766,853,853,853,853,0
|
|
20231222,172900,73649766,853,853,853,853,0
|
|
20231222,172800,73649766,853,853,853,853,0
|
|
20231222,172700,73649766,853,853,853,853,0
|
|
20231222,172600,73649766,853,853,853,853,0
|
|
20231222,172500,73649766,853,853,853,853,0
|
|
20231222,172400,73649766,853,853,853,853,0
|
|
20231222,172300,73649766,853,853,853,853,0
|
|
20231222,172200,73649766,853,853,853,853,0
|
|
20231222,172100,73649766,853,853,853,853,0
|
|
20231222,172000,73649766,853,853,853,853,0
|
|
20231222,171900,73649766,853,853,853,853,0
|
|
20231222,171800,73649766,853,853,853,853,0
|
|
20231222,171700,73649766,853,853,853,853,0
|
|
20231222,171600,73649766,853,853,853,853,0
|
|
20231222,171500,73649766,853,853,853,853,0
|
|
20231222,171400,73649766,853,853,853,853,0
|
|
20231222,171300,73649766,853,853,853,853,0
|
|
20231222,171200,73649766,853,853,853,853,0
|
|
20231222,171100,73649766,853,853,853,853,0
|
|
20231222,171000,73649766,853,853,853,853,0
|
|
20231222,170900,73649766,853,853,853,853,352
|
|
20231222,170800,73649766,853,853,853,853,0
|
|
20231222,170700,73649766,853,853,853,853,0
|
|
20231222,170600,73649766,853,853,853,853,0
|
|
20231222,170500,73649766,853,853,853,853,0
|
|
20231222,170400,73649766,853,853,853,853,0
|
|
20231222,170300,73649766,853,853,853,853,0
|
|
20231222,170200,73649766,853,853,853,853,0
|
|
20231222,170100,73649766,853,853,853,853,0
|
|
20231222,170000,73649766,853,853,853,853,0
|
|
20231222,165900,73649766,853,853,853,853,0
|
|
20231222,165800,73649766,853,853,853,853,0
|
|
20231222,165700,73649766,853,853,853,853,0
|
|
20231222,165600,73649766,853,853,853,853,0
|
|
20231222,165500,73649766,853,853,853,853,0
|
|
20231222,165400,73649766,853,853,853,853,0
|
|
20231222,165300,73649766,853,853,853,853,0
|
|
20231222,165200,73649766,853,853,853,853,0
|
|
20231222,165100,73649766,853,853,853,853,0
|
|
20231222,165000,73649766,853,853,853,853,0
|
|
20231222,164900,73649766,853,853,853,853,0
|
|
20231222,164800,73649766,853,853,853,853,0
|
|
20231222,164700,73649766,853,853,853,853,0
|
|
20231222,164600,73649766,853,853,853,853,0
|
|
20231222,164500,73649766,853,853,853,853,0
|
|
20231222,164400,73649766,853,853,853,853,0
|
|
20231222,164300,73649766,853,853,853,853,0
|
|
20231222,164200,73649766,853,853,853,853,0
|
|
20231222,164100,73649766,853,853,853,853,0
|
|
20231222,164000,73649766,853,853,853,853,0
|
|
20231222,163900,73649766,853,853,853,853,352
|
|
20231222,163800,73649766,853,853,853,853,0
|
|
20231222,163700,73649766,853,853,853,853,0
|
|
20231222,163600,73649766,853,853,853,853,0
|
|
20231222,163500,73649766,853,853,853,853,0
|
|
20231222,163400,73649766,853,853,853,853,0
|
|
20231222,163300,73649766,853,853,853,853,0
|
|
20231222,163200,73649766,853,853,853,853,0
|
|
20231222,163100,73649766,853,853,853,853,0
|
|
20231222,163000,73649766,853,853,853,853,0
|
|
20231222,162900,73649766,853,853,853,853,0
|
|
20231222,162800,73649766,853,853,853,853,0
|
|
20231222,162700,73649766,853,853,853,853,0
|
|
20231222,162600,73649766,853,853,853,853,0
|
|
20231222,162500,73649766,853,853,853,853,0
|
|
20231222,162400,73649766,853,853,853,853,0
|
|
20231222,162300,73649766,853,853,853,853,0
|
|
20231222,162200,73649766,853,853,853,853,0
|
|
20231222,162100,73649766,853,853,853,853,0
|
|
20231222,162000,73649766,853,853,853,853,0
|
|
20231222,161900,73649766,853,853,853,853,0
|
|
20231222,161800,73649766,853,853,853,853,0
|
|
20231222,161700,73649766,853,853,853,853,0
|
|
20231222,161600,73649766,853,853,853,853,0
|
|
20231222,161500,73649766,853,853,853,853,0
|
|
20231222,161400,73649766,853,853,853,853,0
|
|
20231222,161300,73649766,853,853,853,853,0
|
|
20231222,161200,73649766,853,853,853,853,0
|
|
20231222,161100,73649766,853,853,853,853,0
|
|
20231222,161000,73649766,853,853,853,853,0
|
|
20231222,160900,73649766,853,853,853,853,352
|
|
20231222,160800,73649766,853,853,853,853,0
|
|
20231222,160700,73649766,853,853,853,853,0
|
|
20231222,160600,73649766,853,853,853,853,0
|
|
20231222,160500,73649766,853,853,853,853,0
|
|
20231222,160400,73649766,853,853,853,853,0
|
|
20231222,160300,73649766,853,853,853,853,0
|
|
20231222,160200,73649766,853,853,853,853,0
|
|
20231222,160100,73649766,853,853,853,853,0
|
|
20231222,160000,73649766,853,853,853,853,0
|
|
20231222,155900,73649766,853,853,853,853,0
|
|
20231222,155800,73649766,853,853,853,853,0
|
|
20231222,155700,73649766,853,853,853,853,0
|
|
20231222,155600,73649766,853,853,853,853,0
|
|
20231222,155500,73649766,853,853,853,853,0
|
|
20231222,155400,73649766,853,853,853,853,0
|
|
20231222,155300,73649766,853,853,853,853,0
|
|
20231222,155200,73649766,853,853,853,853,0
|
|
20231222,155100,73649766,853,853,853,853,0
|
|
20231222,155000,73649766,853,853,853,853,0
|
|
20231222,154900,73649766,853,853,853,853,0
|
|
20231222,154800,73649766,853,853,853,853,0
|
|
20231222,154700,73649766,853,853,853,853,0
|
|
20231222,154600,73649766,853,853,853,853,0
|
|
20231222,154500,73649766,853,853,853,853,0
|
|
20231222,154400,73649766,853,853,853,853,0
|
|
20231222,154300,73649766,853,853,853,853,0
|
|
20231222,154200,73649766,853,853,853,853,0
|
|
20231222,154100,73649766,853,853,853,853,0
|
|
20231222,154000,73649766,853,853,853,853,0
|
|
20231222,153900,73649766,853,853,853,853,352
|
|
20231222,153800,73649766,853,853,853,853,0
|
|
20231222,153700,73649766,853,853,853,853,0
|
|
20231222,153600,73649766,853,853,853,853,0
|
|
20231222,153500,73649766,853,853,853,853,0
|
|
20231222,153400,73649766,853,853,853,853,0
|
|
20231222,153300,73649766,853,853,853,853,0
|
|
20231222,153200,73649766,853,853,853,853,0
|
|
20231222,153100,73649766,853,853,853,853,0
|
|
20231222,153000,73649766,853,853,853,853,352
|
|
20231222,152900,73349510,853,853,853,853,0
|
|
20231222,152800,73349510,853,853,853,853,0
|
|
20231222,152700,73349510,853,853,853,853,0
|
|
20231222,152600,73349510,853,853,853,853,0
|
|
20231222,152500,73349510,853,853,853,853,0
|
|
20231222,152400,73349510,853,853,853,853,0
|
|
20231222,152300,73349510,853,853,853,853,0
|
|
20231222,152200,73349510,853,853,853,853,0
|
|
20231222,152100,73349510,853,853,853,853,0
|
|
20231222,152000,73349510,853,853,853,853,0
|
|
20231222,151900,73349510,853,853,853,853,0
|
|
20231222,151800,73349510,853,853,853,853,0
|
|
20231222,151700,73349510,853,853,853,853,0
|
|
20231222,151600,73349510,853,853,853,853,30
|
|
20231222,151500,73323920,852,852,852,852,9
|
|
20231222,151400,73316252,852,852,852,852,0
|
|
20231222,151300,73316252,852,852,852,852,0
|
|
20231222,151200,73316252,852,852,852,852,0
|
|
20231222,151100,73316252,852,852,852,852,0
|
|
20231222,151000,73316252,852,852,852,852,0
|
|
20231222,150900,73316252,852,852,852,852,0
|
|
20231222,150800,73316252,852,852,852,852,0
|
|
20231222,150700,73316252,852,852,852,852,0
|
|
20231222,150600,73316252,852,852,852,852,45
|
|
20231222,150500,73277912,852,852,852,852,97
|
|
20231222,150400,73195268,852,852,852,852,0
|
|
20231222,150300,73195268,852,852,852,852,0
|
|
20231222,150200,73195268,852,852,852,852,0
|
|
20231222,150100,73195268,852,852,852,852,10
|
|
20231222,150000,73186748,852,852,852,852,0
|
|
20231222,145900,73186748,852,852,852,852,0
|
|
20231222,145800,73186748,852,852,852,852,135
|
|
20231222,145700,73071728,852,852,852,852,1
|
|
20231222,145600,73070876,853,853,853,853,0
|
|
20231222,145500,73070876,853,853,853,853,0
|
|
20231222,145400,73070876,853,853,853,853,200
|
|
20231222,145300,72900276,853,853,853,853,1
|
|
20231222,145200,72899423,853,853,853,853,0
|
|
20231222,145100,72899423,853,853,853,853,0
|
|
20231222,145000,72899423,853,852,853,852,214
|
|
20231222,144900,72716895,853,853,853,853,0
|
|
20231222,144800,72716895,853,853,853,853,0
|
|
20231222,144700,72716895,853,853,853,853,0
|
|
20231222,144600,72716895,853,853,853,853,1382
|
|
20231222,144500,71538049,851,851,851,851,0
|
|
20231222,144400,71538049,851,851,851,851,0
|
|
20231222,144300,71538049,851,851,851,851,1
|
|
20231222,144200,71537198,854,854,854,854,0
|
|
20231222,144100,71537198,854,854,854,854,0
|
|
20231222,144000,71537198,854,854,854,854,16
|
|
20231222,143900,71523534,853,854,854,853,4253
|
|
20231222,143800,67892625,853,853,853,853,847
|
|
20231222,143700,67170134,853,851,853,851,785
|
|
20231222,143600,66500757,853,853,853,853,0
|
|
20231222,143500,66500757,853,853,853,853,0
|
|
20231222,143400,66500757,853,853,853,853,0
|
|
20231222,143300,66500757,853,853,853,853,200
|
|
20231222,143200,66330157,849,852,852,849,4650
|
|
20231222,143100,62376276,852,852,852,852,0
|
|
20231222,143000,62376276,852,852,852,852,0
|
|
20231222,142900,62376276,852,852,852,852,0
|
|
20231222,142800,62376276,852,852,852,852,0
|
|
20231222,142700,62376276,852,852,852,852,1
|
|
20231222,142600,62375424,853,853,853,853,0
|
|
20231222,142500,62375424,853,853,853,853,0
|
|
20231222,142400,62375424,853,853,853,853,0
|
|
20231222,142300,62375424,853,853,853,853,200
|
|
20231222,142200,62204824,852,852,852,852,0
|
|
20231222,142100,62204824,852,852,852,852,15
|
|
20231222,142000,62192044,853,853,853,853,300
|
|
20231222,141900,61936144,852,852,852,852,0
|
|
20231222,141800,61936144,852,852,852,852,0
|
|
20231222,141700,61936144,852,852,852,852,0
|
|
20231222,141600,61936144,852,852,852,852,15
|
|
20231222,141500,61923364,852,852,852,852,0
|
|
20231222,141400,61923364,852,852,852,852,147
|
|
20231222,141300,61798120,852,852,852,852,0
|
|
20231222,141200,61798120,852,852,852,852,59
|
|
20231222,141100,61747852,852,852,852,852,308
|
|
20231222,141000,61485436,852,852,852,852,0
|
|
20231222,140900,61485436,852,852,852,852,200
|
|
20231222,140800,61315036,853,853,853,853,0
|
|
20231222,140700,61315036,853,853,853,853,61
|
|
20231222,140600,61263003,853,853,853,853,15
|
|
20231222,140500,61250208,854,854,854,854,0
|
|
20231222,140400,61250208,854,854,854,854,3
|
|
20231222,140300,61247646,853,854,854,853,620
|
|
20231222,140200,60718731,854,854,854,854,0
|
|
20231222,140100,60718731,854,854,854,854,0
|
|
20231222,140000,60718731,854,854,854,854,0
|
|
20231222,135900,60718731,854,854,854,854,0
|
|
20231222,135800,60718731,854,854,854,854,0
|
|
20231222,135700,60718731,854,854,854,854,0
|
|
20231222,135600,60718731,854,854,854,854,1300
|
|
20231222,135500,59608531,854,854,854,854,200
|
|
20231222,135400,59437731,854,854,854,854,0
|
|
20231222,135300,59437731,854,854,854,854,2000
|
|
20231222,135200,57729731,854,854,854,854,0
|
|
20231222,135100,57729731,854,854,854,854,0
|
|
20231222,135000,57729731,854,854,854,854,400
|
|
20231222,134900,57388131,853,853,853,853,3036
|
|
20231222,134800,54798423,853,853,853,853,500
|
|
20231222,134700,54371923,853,853,853,853,117
|
|
20231222,134600,54272122,853,853,853,853,100
|
|
20231222,134500,54186822,853,852,853,852,1798
|
|
20231222,134400,52654276,852,852,852,852,50
|
|
20231222,134300,52611676,851,851,851,851,286
|
|
20231222,134200,52368290,851,851,851,851,100
|
|
20231222,134100,52283190,851,851,851,851,0
|
|
20231222,134000,52283190,851,851,851,851,0
|
|
20231222,133900,52283190,851,851,851,851,0
|
|
20231222,133800,52283190,851,851,851,851,200
|
|
20231222,133700,52112990,848,848,848,848,0
|
|
20231222,133600,52112990,848,848,848,848,0
|
|
20231222,133500,52112990,848,850,850,848,100
|
|
20231222,133400,52027992,850,850,850,850,76
|
|
20231222,133300,51963392,852,852,852,852,0
|
|
20231222,133200,51963392,852,852,852,852,0
|
|
20231222,133100,51963392,852,852,852,852,0
|
|
20231222,133000,51963392,852,852,852,852,0
|
|
20231222,132900,51963392,852,852,852,852,0
|
|
20231222,132800,51963392,852,852,852,852,76
|
|
20231222,132700,51898640,852,852,852,852,826
|
|
20231222,132600,51194888,852,852,852,852,0
|
|
20231222,132500,51194888,852,852,852,852,0
|
|
20231222,132400,51194888,852,852,852,852,0
|
|
20231222,132300,51194888,852,852,852,852,0
|
|
20231222,132200,51194888,852,852,852,852,0
|
|
20231222,132100,51194888,852,852,852,852,0
|
|
20231222,132000,51194888,852,852,852,852,0
|
|
20231222,131900,51194888,852,852,852,852,0
|
|
20231222,131800,51194888,852,852,852,852,0
|
|
20231222,131700,51194888,852,852,852,852,0
|
|
20231222,131600,51194888,852,852,852,852,100
|
|
20231222,131500,51109688,851,851,851,851,490
|
|
20231222,131400,50692698,851,851,851,851,164
|
|
20231222,131300,50553134,851,851,851,851,0
|
|
20231222,131200,50553134,851,851,851,851,521
|
|
20231222,131100,50109763,851,851,851,851,0
|
|
20231222,131000,50109763,851,851,851,851,0
|
|
20231222,130900,50109763,851,851,851,851,0
|
|
20231222,130800,50109763,851,851,851,851,0
|
|
20231222,130700,50109763,851,851,851,851,0
|
|
20231222,130600,50109763,851,851,851,851,0
|
|
20231222,130500,50109763,851,851,851,851,0
|
|
20231222,130400,50109763,851,850,851,850,2825
|
|
20231222,130300,47707513,850,850,850,850,0
|
|
20231222,130200,47707513,850,850,850,850,0
|
|
20231222,130100,47707513,850,850,850,850,0
|
|
20231222,130000,47707513,850,850,850,850,0
|
|
20231222,125900,47707513,850,850,850,850,0
|
|
20231222,125800,47707513,850,850,850,850,0
|
|
20231222,125700,47707513,850,850,850,850,0
|
|
20231222,125600,47707513,850,850,850,850,0
|
|
20231222,125500,47707513,850,850,850,850,0
|
|
20231222,125400,47707513,850,850,850,850,0
|
|
20231222,125300,47707513,850,850,850,850,0
|
|
20231222,125200,47707513,850,850,850,850,0
|
|
20231222,125100,47707513,850,850,850,850,0
|
|
20231222,125000,47707513,850,848,850,848,2
|
|
20231222,124900,47705815,848,848,848,848,0
|
|
20231222,124800,47705815,848,848,848,848,431
|
|
20231222,124700,47340327,849,849,849,849,0
|
|
20231222,124600,47340327,849,849,849,849,0
|
|
20231222,124500,47340327,849,849,849,849,0
|
|
20231222,124400,47340327,849,849,849,849,10
|
|
20231222,124300,47331837,850,850,850,850,0
|
|
20231222,124200,47331837,850,850,850,850,1
|
|
20231222,124100,47330987,850,850,850,850,0
|
|
20231222,124000,47330987,850,850,850,850,0
|
|
20231222,123900,47330987,850,850,850,850,2
|
|
20231222,123800,47329287,850,850,850,850,0
|
|
20231222,123700,47329287,850,850,850,850,28
|
|
20231222,123600,47305487,850,850,850,850,0
|
|
20231222,123500,47305487,850,850,850,850,28
|
|
20231222,123400,47281687,850,850,850,850,0
|
|
20231222,123300,47281687,850,850,850,850,0
|
|
20231222,123200,47281687,850,850,850,850,0
|
|
20231222,123100,47281687,850,850,850,850,0
|
|
20231222,123000,47281687,850,850,850,850,0
|
|
20231222,122900,47281687,850,850,850,850,0
|
|
20231222,122800,47281687,850,850,850,850,0
|
|
20231222,122700,47281687,850,850,850,850,0
|
|
20231222,122600,47281687,850,850,850,850,28
|
|
20231222,122500,47257887,850,850,850,850,0
|
|
20231222,122400,47257887,850,850,850,850,1033
|
|
20231222,122300,46379837,850,850,850,850,0
|
|
20231222,122200,46379837,850,850,850,850,0
|
|
20231222,122100,46379837,850,849,850,849,825
|
|
20231222,122000,45678734,848,848,848,848,0
|
|
20231222,121900,45678734,848,848,848,848,0
|
|
20231222,121800,45678734,848,848,848,848,10
|
|
20231222,121700,45670254,847,847,847,847,0
|
|
20231222,121600,45670254,847,847,847,847,0
|
|
20231222,121500,45670254,847,847,847,847,0
|
|
20231222,121400,45670254,847,847,847,847,0
|
|
20231222,121300,45670254,847,847,847,847,0
|
|
20231222,121200,45670254,847,847,847,847,0
|
|
20231222,121100,45670254,847,847,847,847,0
|
|
20231222,121000,45670254,847,847,847,847,1000
|
|
20231222,120900,44823254,849,849,849,849,100
|
|
20231222,120800,44738354,847,847,847,847,0
|
|
20231222,120700,44738354,847,847,847,847,0
|
|
20231222,120600,44738354,847,847,847,847,0
|
|
20231222,120500,44738354,847,847,847,847,0
|
|
20231222,120400,44738354,847,847,847,847,0
|
|
20231222,120300,44738354,847,847,847,847,0
|
|
20231222,120200,44738354,847,847,847,847,0
|
|
20231222,120100,44738354,847,847,847,847,0
|
|
20231222,120000,44738354,847,847,847,847,2
|
|
20231222,115900,44736660,847,847,847,847,70
|
|
20231222,115800,44677370,847,847,847,847,0
|
|
20231222,115700,44677370,847,847,847,847,0
|
|
20231222,115600,44677370,847,847,847,847,0
|
|
20231222,115500,44677370,847,847,847,847,0
|
|
20231222,115400,44677370,847,847,847,847,0
|
|
20231222,115300,44677370,847,847,847,847,0
|
|
20231222,115200,44677370,847,847,847,847,0
|
|
20231222,115100,44677370,847,847,847,847,2
|
|
20231222,115000,44675676,849,849,849,849,0
|
|
20231222,114900,44675676,849,847,849,847,2
|
|
20231222,114800,44673980,849,847,849,847,2
|
|
20231222,114700,44672284,849,849,849,849,273
|
|
20231222,114600,44440507,850,850,850,850,0
|
|
20231222,114500,44440507,850,850,850,850,70
|
|
20231222,114400,44381007,850,850,850,850,10
|
|
20231222,114300,44372507,849,849,849,849,0
|
|
20231222,114200,44372507,849,849,849,849,2
|
|
20231222,114100,44370809,850,850,850,850,1
|
|
20231222,114000,44369959,849,849,849,849,1003
|
|
20231222,113900,43518412,849,849,849,849,0
|
|
20231222,113800,43518412,849,849,849,849,300
|
|
20231222,113700,43263712,847,847,847,847,0
|
|
20231222,113600,43263712,847,847,847,847,27
|
|
20231222,113500,43240843,849,849,849,849,0
|
|
20231222,113400,43240843,849,849,849,849,0
|
|
20231222,113300,43240843,849,849,849,849,300
|
|
20231222,113200,42986143,849,849,849,849,0
|
|
20231222,113100,42986143,849,849,849,849,0
|
|
20231222,113000,42986143,849,849,849,849,1
|
|
20231222,112900,42985294,844,844,844,844,0
|
|
20231222,112800,42985294,844,844,844,844,0
|
|
20231222,112700,42985294,844,849,849,844,101
|
|
20231222,112600,42899550,849,849,849,849,0
|
|
20231222,112500,42899550,849,849,849,849,0
|
|
20231222,112400,42899550,849,847,849,847,400
|
|
20231222,112300,42560150,848,848,848,848,0
|
|
20231222,112200,42560150,848,848,848,848,0
|
|
20231222,112100,42560150,848,848,848,848,0
|
|
20231222,112000,42560150,848,848,848,848,0
|
|
20231222,111900,42560150,848,848,848,848,0
|
|
20231222,111800,42560150,848,848,848,848,0
|
|
20231222,111700,42560150,848,848,848,848,0
|
|
20231222,111600,42560150,848,848,848,848,0
|
|
20231222,111500,42560150,848,848,848,848,64
|
|
20231222,111400,42505878,848,848,848,848,0
|
|
20231222,111300,42505878,848,848,848,848,0
|
|
20231222,111200,42505878,848,848,848,848,0
|
|
20231222,111100,42505878,848,847,848,847,100
|
|
20231222,111000,42421112,844,844,844,844,0
|
|
20231222,110900,42421112,844,844,844,844,0
|
|
20231222,110800,42421112,844,844,844,844,0
|
|
20231222,110700,42421112,844,844,844,844,0
|
|
20231222,110600,42421112,844,844,844,844,0
|
|
20231222,110500,42421112,844,844,844,844,0
|
|
20231222,110400,42421112,844,844,844,844,0
|
|
20231222,110300,42421112,844,844,844,844,0
|
|
20231222,110200,42421112,844,844,844,844,0
|
|
20231222,110100,42421112,844,844,844,844,0
|
|
20231222,110000,42421112,844,844,844,844,10
|
|
20231222,105900,42412672,842,847,847,842,17309
|
|
20231222,105800,27814429,847,847,847,847,0
|
|
20231222,105700,27814429,847,847,847,847,0
|
|
20231222,105600,27814429,847,847,847,847,0
|
|
20231222,105500,27814429,847,847,847,847,0
|
|
20231222,105400,27814429,847,847,847,847,0
|
|
20231222,105300,27814429,847,846,848,846,17
|
|
20231222,105200,27800019,845,845,845,845,0
|
|
20231222,105100,27800019,845,845,845,845,14
|
|
20231222,105000,27788189,846,846,846,846,0
|
|
20231222,104900,27788189,846,846,846,846,0
|
|
20231222,104800,27788189,846,846,846,846,0
|
|
20231222,104700,27788189,846,845,846,845,84
|
|
20231222,104600,27717139,846,846,846,846,150
|
|
20231222,104500,27590239,846,847,847,846,8000
|
|
20231222,104400,20822116,847,847,847,847,0
|
|
20231222,104300,20822116,847,847,847,847,0
|
|
20231222,104200,20822116,847,848,848,847,871
|
|
20231222,104100,20084378,848,848,848,848,0
|
|
20231222,104000,20084378,848,848,848,848,14
|
|
20231222,103900,20072506,849,849,849,849,0
|
|
20231222,103800,20072506,849,849,849,849,29
|
|
20231222,103700,20047885,850,850,850,850,0
|
|
20231222,103600,20047885,850,850,850,850,0
|
|
20231222,103500,20047885,850,850,850,850,0
|
|
20231222,103400,20047885,850,850,850,850,0
|
|
20231222,103300,20047885,850,852,852,850,134
|
|
20231222,103200,19933783,851,849,851,849,123
|
|
20231222,103100,19829189,849,849,849,849,0
|
|
20231222,103000,19829189,849,849,849,849,0
|
|
20231222,102900,19829189,849,849,849,849,0
|
|
20231222,102800,19829189,849,849,849,849,0
|
|
20231222,102700,19829189,849,849,849,849,0
|
|
20231222,102600,19829189,849,849,849,849,9
|
|
20231222,102500,19821548,850,850,850,850,0
|
|
20231222,102400,19821548,850,848,850,848,19
|
|
20231222,102300,19805417,848,848,848,848,0
|
|
20231222,102200,19805417,848,848,848,848,15
|
|
20231222,102100,19792697,847,847,847,847,0
|
|
20231222,102000,19792697,847,847,847,847,0
|
|
20231222,101900,19792697,847,847,847,847,0
|
|
20231222,101800,19792697,847,847,847,847,0
|
|
20231222,101700,19792697,847,847,847,847,0
|
|
20231222,101600,19792697,847,847,847,847,0
|
|
20231222,101500,19792697,847,847,847,847,0
|
|
20231222,101400,19792697,847,847,847,847,0
|
|
20231222,101300,19792697,847,847,847,847,0
|
|
20231222,101200,19792697,847,847,847,847,0
|
|
20231222,101100,19792697,847,849,849,847,1704
|
|
20231222,101000,18348825,849,849,849,849,0
|
|
20231222,100900,18348825,849,849,849,849,0
|
|
20231222,100800,18348825,849,849,849,849,0
|
|
20231222,100700,18348825,849,849,849,849,0
|
|
20231222,100600,18348825,849,849,849,849,0
|
|
20231222,100500,18348825,849,849,849,849,0
|
|
20231222,100400,18348825,849,851,851,849,40
|
|
20231222,100300,18314825,853,853,853,853,0
|
|
20231222,100200,18314825,853,853,853,853,1
|
|
20231222,100100,18313972,852,852,852,852,0
|
|
20231222,100000,18313972,852,852,852,852,5
|
|
20231222,095900,18309712,849,849,849,849,0
|
|
20231222,095800,18309712,849,850,850,849,10
|
|
20231222,095700,18301214,851,851,851,851,5
|
|
20231222,095600,18296959,851,851,851,851,4
|
|
20231222,095500,18293555,853,849,853,849,1004
|
|
20231222,095400,17438127,846,848,848,846,292
|
|
20231222,095300,17190892,849,849,849,849,1
|
|
20231222,095200,17190043,849,848,849,848,5
|
|
20231222,095100,17185800,847,847,847,847,0
|
|
20231222,095000,17185800,847,847,847,847,0
|
|
20231222,094900,17185800,847,847,847,847,0
|
|
20231222,094800,17185800,847,847,847,847,3282
|
|
20231222,094700,14405946,847,847,847,847,362
|
|
20231222,094600,14099332,847,847,847,847,14
|
|
20231222,094500,14087474,848,848,848,848,0
|
|
20231222,094400,14087474,848,848,848,848,2
|
|
20231222,094300,14085778,848,848,848,848,0
|
|
20231222,094200,14085778,848,848,848,848,0
|
|
20231222,094100,14085778,848,847,848,847,64
|
|
20231222,094000,14031520,848,848,848,848,2
|
|
20231222,093900,14029824,848,847,848,847,48
|
|
20231222,093800,13989160,848,848,848,848,1
|
|
20231222,093700,13988312,848,848,848,848,0
|
|
20231222,093600,13988312,848,847,848,847,15
|
|
20231222,093500,13975606,849,849,849,849,0
|
|
20231222,093400,13975606,849,849,849,849,0
|
|
20231222,093300,13975606,849,849,849,849,0
|
|
20231222,093200,13975606,849,849,849,849,0
|
|
20231222,093100,13975606,849,849,849,849,0
|
|
20231222,093000,13975606,849,849,849,849,0
|
|
20231222,092900,13975606,849,849,849,849,0
|
|
20231222,092800,13975606,849,847,849,846,423
|
|
20231222,092700,13617522,846,847,847,846,1041
|
|
20231222,092600,12736826,847,850,850,847,501
|
|
20231222,092500,12312085,850,850,850,850,19
|
|
20231222,092400,12295935,851,851,851,851,5
|
|
20231222,092300,12291680,850,850,850,850,0
|
|
20231222,092200,12291680,850,850,850,850,28
|
|
20231222,092100,12267880,851,851,851,851,1
|
|
20231222,092000,12267029,852,853,854,852,7
|
|
20231222,091900,12261062,852,854,854,851,19
|
|
20231222,091800,12244884,853,853,853,853,0
|
|
20231222,091700,12244884,853,850,853,850,51
|
|
20231222,091600,12201531,854,853,854,853,2
|
|
20231222,091500,12199824,853,851,853,851,757
|
|
20231222,091400,11554413,851,846,852,846,272
|
|
20231222,091300,11323201,846,847,847,846,30
|
|
20231222,091200,11297794,848,850,850,848,4403
|
|
20231222,091100,7559982,852,852,852,852,0
|
|
20231222,091000,7559982,852,852,852,851,5435
|
|
20231222,090900,2934693,852,852,852,852,0
|
|
20231222,090800,2934693,852,852,852,852,0
|
|
20231222,090700,2934693,852,852,852,852,0
|
|
20231222,090600,2934693,852,852,852,852,10
|
|
20231222,090500,2926173,852,853,853,852,314
|
|
20231222,090400,2658636,852,852,852,852,0
|
|
20231222,090300,2658636,852,852,852,852,0
|
|
20231222,090200,2658636,852,852,852,852,10
|
|
20231222,090100,2650116,851,852,852,851,202
|
|
20231222,090000,2478132,853,851,853,851,2912
|