672 lines
29 KiB
CSV
672 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,200900,129821423,838,838,838,838,3373
|
|
20231226,200800,129821423,838,838,838,838,0
|
|
20231226,200700,129821423,838,838,838,838,0
|
|
20231226,200600,129821423,838,838,838,838,0
|
|
20231226,200500,129821423,838,838,838,838,0
|
|
20231226,200400,129821423,838,838,838,838,0
|
|
20231226,200300,129821423,838,838,838,838,0
|
|
20231226,200200,129821423,838,838,838,838,0
|
|
20231226,200100,129821423,838,838,838,838,0
|
|
20231226,200000,129821423,838,838,838,838,0
|
|
20231226,195900,129821423,838,838,838,838,0
|
|
20231226,195800,129821423,838,838,838,838,0
|
|
20231226,195700,129821423,838,838,838,838,0
|
|
20231226,195600,129821423,838,838,838,838,0
|
|
20231226,195500,129821423,838,838,838,838,0
|
|
20231226,195400,129821423,838,838,838,838,0
|
|
20231226,195300,129821423,838,838,838,838,0
|
|
20231226,195200,129821423,838,838,838,838,0
|
|
20231226,195100,129821423,838,838,838,838,0
|
|
20231226,195000,129821423,838,838,838,838,0
|
|
20231226,194900,129821423,838,838,838,838,0
|
|
20231226,194800,129821423,838,838,838,838,0
|
|
20231226,194700,129821423,838,838,838,838,0
|
|
20231226,194600,129821423,838,838,838,838,0
|
|
20231226,194500,129821423,838,838,838,838,0
|
|
20231226,194400,129821423,838,838,838,838,0
|
|
20231226,194300,129821423,838,838,838,838,0
|
|
20231226,194200,129821423,838,838,838,838,0
|
|
20231226,194100,129821423,838,838,838,838,0
|
|
20231226,194000,129821423,838,838,838,838,0
|
|
20231226,193900,129821423,838,838,838,838,3373
|
|
20231226,193800,129821423,838,838,838,838,0
|
|
20231226,193700,129821423,838,838,838,838,0
|
|
20231226,193600,129821423,838,838,838,838,0
|
|
20231226,193500,129821423,838,838,838,838,0
|
|
20231226,193400,129821423,838,838,838,838,0
|
|
20231226,193300,129821423,838,838,838,838,0
|
|
20231226,193200,129821423,838,838,838,838,0
|
|
20231226,193100,129821423,838,838,838,838,0
|
|
20231226,193000,129821423,838,838,838,838,0
|
|
20231226,192900,129821423,838,838,838,838,0
|
|
20231226,192800,129821423,838,838,838,838,0
|
|
20231226,192700,129821423,838,838,838,838,0
|
|
20231226,192600,129821423,838,838,838,838,0
|
|
20231226,192500,129821423,838,838,838,838,0
|
|
20231226,192400,129821423,838,838,838,838,0
|
|
20231226,192300,129821423,838,838,838,838,0
|
|
20231226,192200,129821423,838,838,838,838,0
|
|
20231226,192100,129821423,838,838,838,838,0
|
|
20231226,192000,129821423,838,838,838,838,0
|
|
20231226,191900,129821423,838,838,838,838,0
|
|
20231226,191800,129821423,838,838,838,838,0
|
|
20231226,191700,129821423,838,838,838,838,0
|
|
20231226,191600,129821423,838,838,838,838,0
|
|
20231226,191500,129821423,838,838,838,838,0
|
|
20231226,191400,129821423,838,838,838,838,0
|
|
20231226,191300,129821423,838,838,838,838,0
|
|
20231226,191200,129821423,838,838,838,838,0
|
|
20231226,191100,129821423,838,838,838,838,0
|
|
20231226,191000,129821423,838,838,838,838,0
|
|
20231226,190900,129821423,838,838,838,838,3373
|
|
20231226,190800,129821423,838,838,838,838,0
|
|
20231226,190700,129821423,838,838,838,838,0
|
|
20231226,190600,129821423,838,838,838,838,0
|
|
20231226,190500,129821423,838,838,838,838,0
|
|
20231226,190400,129821423,838,838,838,838,0
|
|
20231226,190300,129821423,838,838,838,838,0
|
|
20231226,190200,129821423,838,838,838,838,0
|
|
20231226,190100,129821423,838,838,838,838,0
|
|
20231226,190000,129821423,838,838,838,838,0
|
|
20231226,185900,129821423,838,838,838,838,0
|
|
20231226,185800,129821423,838,838,838,838,0
|
|
20231226,185700,129821423,838,838,838,838,0
|
|
20231226,185600,129821423,838,838,838,838,0
|
|
20231226,185500,129821423,838,838,838,838,0
|
|
20231226,185400,129821423,838,838,838,838,0
|
|
20231226,185300,129821423,838,838,838,838,0
|
|
20231226,185200,129821423,838,838,838,838,0
|
|
20231226,185100,129821423,838,838,838,838,0
|
|
20231226,185000,129821423,838,838,838,838,0
|
|
20231226,184900,129821423,838,838,838,838,0
|
|
20231226,184800,129821423,838,838,838,838,0
|
|
20231226,184700,129821423,838,838,838,838,0
|
|
20231226,184600,129821423,838,838,838,838,0
|
|
20231226,184500,129821423,838,838,838,838,0
|
|
20231226,184400,129821423,838,838,838,838,0
|
|
20231226,184300,129821423,838,838,838,838,0
|
|
20231226,184200,129821423,838,838,838,838,0
|
|
20231226,184100,129821423,838,838,838,838,0
|
|
20231226,184000,129821423,838,838,838,838,0
|
|
20231226,183900,129821423,838,838,838,838,3373
|
|
20231226,183800,129821423,838,838,838,838,0
|
|
20231226,183700,129821423,838,838,838,838,0
|
|
20231226,183600,129821423,838,838,838,838,0
|
|
20231226,183500,129821423,838,838,838,838,0
|
|
20231226,183400,129821423,838,838,838,838,0
|
|
20231226,183300,129821423,838,838,838,838,0
|
|
20231226,183200,129821423,838,838,838,838,0
|
|
20231226,183100,129821423,838,838,838,838,0
|
|
20231226,183000,129821423,838,838,838,838,0
|
|
20231226,182900,129821423,838,838,838,838,0
|
|
20231226,182800,129821423,838,838,838,838,0
|
|
20231226,182700,129821423,838,838,838,838,0
|
|
20231226,182600,129821423,838,838,838,838,0
|
|
20231226,182500,129821423,838,838,838,838,0
|
|
20231226,182400,129821423,838,838,838,838,0
|
|
20231226,182300,129821423,838,838,838,838,0
|
|
20231226,182200,129821423,838,838,838,838,0
|
|
20231226,182100,129821423,838,838,838,838,0
|
|
20231226,182000,129821423,838,838,838,838,0
|
|
20231226,181900,129821423,838,838,838,838,0
|
|
20231226,181800,129821423,838,838,838,838,0
|
|
20231226,181700,129821423,838,838,838,838,0
|
|
20231226,181600,129821423,838,838,838,838,0
|
|
20231226,181500,129821423,838,838,838,838,0
|
|
20231226,181400,129821423,838,838,838,838,0
|
|
20231226,181300,129821423,838,838,838,838,0
|
|
20231226,181200,129821423,838,838,838,838,0
|
|
20231226,181100,129821423,838,838,838,838,0
|
|
20231226,181000,129821423,838,838,838,838,0
|
|
20231226,180900,129821423,838,838,838,838,3373
|
|
20231226,180800,129821423,838,838,838,838,0
|
|
20231226,180700,129821423,838,838,838,838,0
|
|
20231226,180600,129821423,838,838,838,838,0
|
|
20231226,180500,129821423,838,838,838,838,0
|
|
20231226,180400,129821423,838,838,838,838,0
|
|
20231226,180300,129821423,838,838,838,838,0
|
|
20231226,180200,129821423,838,838,838,838,0
|
|
20231226,180100,129821423,838,838,838,838,0
|
|
20231226,180000,129821423,838,838,838,838,0
|
|
20231226,175900,129821423,838,838,838,838,0
|
|
20231226,175800,129821423,838,838,838,838,0
|
|
20231226,175700,129821423,838,838,838,838,0
|
|
20231226,175600,129821423,838,838,838,838,0
|
|
20231226,175500,129821423,838,838,838,838,0
|
|
20231226,175400,129821423,838,838,838,838,0
|
|
20231226,175300,129821423,838,838,838,838,0
|
|
20231226,175200,129821423,838,838,838,838,0
|
|
20231226,175100,129821423,838,838,838,838,0
|
|
20231226,175000,129821423,838,838,838,838,0
|
|
20231226,174900,129821423,838,838,838,838,0
|
|
20231226,174800,129821423,838,838,838,838,0
|
|
20231226,174700,129821423,838,838,838,838,0
|
|
20231226,174600,129821423,838,838,838,838,0
|
|
20231226,174500,129821423,838,838,838,838,0
|
|
20231226,174400,129821423,838,838,838,838,0
|
|
20231226,174300,129821423,838,838,838,838,0
|
|
20231226,174200,129821423,838,838,838,838,0
|
|
20231226,174100,129821423,838,838,838,838,0
|
|
20231226,174000,129821423,838,838,838,838,0
|
|
20231226,173900,129821423,838,838,838,838,3373
|
|
20231226,173800,129821423,838,838,838,838,0
|
|
20231226,173700,129821423,838,838,838,838,0
|
|
20231226,173600,129821423,838,838,838,838,0
|
|
20231226,173500,129821423,838,838,838,838,0
|
|
20231226,173400,129821423,838,838,838,838,0
|
|
20231226,173300,129821423,838,838,838,838,0
|
|
20231226,173200,129821423,838,838,838,838,0
|
|
20231226,173100,129821423,838,838,838,838,0
|
|
20231226,173000,129821423,838,838,838,838,0
|
|
20231226,172900,129821423,838,838,838,838,0
|
|
20231226,172800,129821423,838,838,838,838,0
|
|
20231226,172700,129821423,838,838,838,838,0
|
|
20231226,172600,129821423,838,838,838,838,0
|
|
20231226,172500,129821423,838,838,838,838,0
|
|
20231226,172400,129821423,838,838,838,838,0
|
|
20231226,172300,129821423,838,838,838,838,0
|
|
20231226,172200,129821423,838,838,838,838,0
|
|
20231226,172100,129821423,838,838,838,838,0
|
|
20231226,172000,129821423,838,838,838,838,0
|
|
20231226,171900,129821423,838,838,838,838,0
|
|
20231226,171800,129821423,838,838,838,838,0
|
|
20231226,171700,129821423,838,838,838,838,0
|
|
20231226,171600,129821423,838,838,838,838,0
|
|
20231226,171500,129821423,838,838,838,838,0
|
|
20231226,171400,129821423,838,838,838,838,0
|
|
20231226,171300,129821423,838,838,838,838,0
|
|
20231226,171200,129821423,838,838,838,838,0
|
|
20231226,171100,129821423,838,838,838,838,0
|
|
20231226,171000,129821423,838,838,838,838,0
|
|
20231226,170900,129821423,838,838,838,838,3373
|
|
20231226,170800,129821423,838,838,838,838,0
|
|
20231226,170700,129821423,838,838,838,838,0
|
|
20231226,170600,129821423,838,838,838,838,0
|
|
20231226,170500,129821423,838,838,838,838,0
|
|
20231226,170400,129821423,838,838,838,838,0
|
|
20231226,170300,129821423,838,838,838,838,0
|
|
20231226,170200,129821423,838,838,838,838,0
|
|
20231226,170100,129821423,838,838,838,838,0
|
|
20231226,170000,129821423,838,838,838,838,0
|
|
20231226,165900,129821423,838,838,838,838,0
|
|
20231226,165800,129821423,838,838,838,838,0
|
|
20231226,165700,129821423,838,838,838,838,0
|
|
20231226,165600,129821423,838,838,838,838,0
|
|
20231226,165500,129821423,838,838,838,838,0
|
|
20231226,165400,129821423,838,838,838,838,0
|
|
20231226,165300,129821423,838,838,838,838,0
|
|
20231226,165200,129821423,838,838,838,838,0
|
|
20231226,165100,129821423,838,838,838,838,0
|
|
20231226,165000,129821423,838,838,838,838,0
|
|
20231226,164900,129821423,838,838,838,838,0
|
|
20231226,164800,129821423,838,838,838,838,0
|
|
20231226,164700,129821423,838,838,838,838,0
|
|
20231226,164600,129821423,838,838,838,838,0
|
|
20231226,164500,129821423,838,838,838,838,0
|
|
20231226,164400,129821423,838,838,838,838,0
|
|
20231226,164300,129821423,838,838,838,838,0
|
|
20231226,164200,129821423,838,838,838,838,0
|
|
20231226,164100,129821423,838,838,838,838,0
|
|
20231226,164000,129821423,838,838,838,838,0
|
|
20231226,163900,129821423,838,838,838,838,3373
|
|
20231226,163800,129821423,838,838,838,838,0
|
|
20231226,163700,129821423,838,838,838,838,0
|
|
20231226,163600,129821423,838,838,838,838,0
|
|
20231226,163500,129821423,838,838,838,838,0
|
|
20231226,163400,129821423,838,838,838,838,0
|
|
20231226,163300,129821423,838,838,838,838,0
|
|
20231226,163200,129821423,838,838,838,838,0
|
|
20231226,163100,129821423,838,838,838,838,0
|
|
20231226,163000,129821423,838,838,838,838,0
|
|
20231226,162900,129821423,838,838,838,838,0
|
|
20231226,162800,129821423,838,838,838,838,0
|
|
20231226,162700,129821423,838,838,838,838,0
|
|
20231226,162600,129821423,838,838,838,838,0
|
|
20231226,162500,129821423,838,838,838,838,0
|
|
20231226,162400,129821423,838,838,838,838,0
|
|
20231226,162300,129821423,838,838,838,838,0
|
|
20231226,162200,129821423,838,838,838,838,0
|
|
20231226,162100,129821423,838,838,838,838,0
|
|
20231226,162000,129821423,838,838,838,838,0
|
|
20231226,161900,129821423,838,838,838,838,0
|
|
20231226,161800,129821423,838,838,838,838,0
|
|
20231226,161700,129821423,838,838,838,838,0
|
|
20231226,161600,129821423,838,838,838,838,0
|
|
20231226,161500,129821423,838,838,838,838,0
|
|
20231226,161400,129821423,838,838,838,838,0
|
|
20231226,161300,129821423,838,838,838,838,0
|
|
20231226,161200,129821423,838,838,838,838,0
|
|
20231226,161100,129821423,838,838,838,838,0
|
|
20231226,161000,129821423,838,838,838,838,0
|
|
20231226,160900,129821423,838,838,838,838,3373
|
|
20231226,160800,129821423,838,838,838,838,0
|
|
20231226,160700,129821423,838,838,838,838,0
|
|
20231226,160600,129821423,838,838,838,838,0
|
|
20231226,160500,129821423,838,838,838,838,0
|
|
20231226,160400,129821423,838,838,838,838,0
|
|
20231226,160300,129821423,838,838,838,838,0
|
|
20231226,160200,129821423,838,838,838,838,0
|
|
20231226,160100,129821423,838,838,838,838,0
|
|
20231226,160000,129821423,838,838,838,838,0
|
|
20231226,155900,129821423,838,838,838,838,0
|
|
20231226,155800,129821423,838,838,838,838,0
|
|
20231226,155700,129821423,838,838,838,838,0
|
|
20231226,155600,129821423,838,838,838,838,0
|
|
20231226,155500,129821423,838,838,838,838,0
|
|
20231226,155400,129821423,838,838,838,838,0
|
|
20231226,155300,129821423,838,838,838,838,0
|
|
20231226,155200,129821423,838,838,838,838,0
|
|
20231226,155100,129821423,838,838,838,838,0
|
|
20231226,155000,129821423,838,838,838,838,0
|
|
20231226,154900,129821423,838,838,838,838,0
|
|
20231226,154800,129821423,838,838,838,838,0
|
|
20231226,154700,129821423,838,838,838,838,0
|
|
20231226,154600,129821423,838,838,838,838,0
|
|
20231226,154500,129821423,838,838,838,838,0
|
|
20231226,154400,129821423,838,838,838,838,0
|
|
20231226,154300,129821423,838,838,838,838,0
|
|
20231226,154200,129821423,838,838,838,838,0
|
|
20231226,154100,129821423,838,838,838,838,0
|
|
20231226,154000,129821423,838,838,838,838,0
|
|
20231226,153900,129821423,838,838,838,838,3373
|
|
20231226,153800,129821423,838,838,838,838,0
|
|
20231226,153700,129821423,838,838,838,838,0
|
|
20231226,153600,129821423,838,838,838,838,0
|
|
20231226,153500,129821423,838,838,838,838,0
|
|
20231226,153400,129821423,838,838,838,838,0
|
|
20231226,153300,129821423,838,838,838,838,0
|
|
20231226,153200,129821423,838,838,838,838,0
|
|
20231226,153100,129821423,838,838,838,838,0
|
|
20231226,153000,129821423,838,838,838,838,3373
|
|
20231226,152900,126994849,838,838,838,838,0
|
|
20231226,152800,126994849,838,838,838,838,0
|
|
20231226,152700,126994849,838,838,838,838,0
|
|
20231226,152600,126994849,838,838,838,838,0
|
|
20231226,152500,126994849,838,838,838,838,0
|
|
20231226,152400,126994849,838,838,838,838,0
|
|
20231226,152300,126994849,838,838,838,838,0
|
|
20231226,152200,126994849,838,838,838,838,0
|
|
20231226,152100,126994849,838,838,838,838,0
|
|
20231226,152000,126994849,838,838,838,838,0
|
|
20231226,151900,126994849,838,832,838,832,1450
|
|
20231226,151800,125787846,832,833,833,832,3195
|
|
20231226,151700,123128411,832,832,832,832,479
|
|
20231226,151600,122729883,833,833,833,833,994
|
|
20231226,151500,121901881,833,834,834,833,5346
|
|
20231226,151400,117448351,833,833,833,833,0
|
|
20231226,151300,117448351,833,833,833,833,0
|
|
20231226,151200,117448351,833,833,833,833,0
|
|
20231226,151100,117448351,833,833,833,833,0
|
|
20231226,151000,117448351,833,833,833,833,0
|
|
20231226,150900,117448351,833,833,833,833,0
|
|
20231226,150800,117448351,833,833,833,833,0
|
|
20231226,150700,117448351,833,833,833,833,0
|
|
20231226,150600,117448351,833,833,833,833,0
|
|
20231226,150500,117448351,833,833,833,833,0
|
|
20231226,150400,117448351,833,833,833,833,0
|
|
20231226,150300,117448351,833,833,833,833,172
|
|
20231226,150200,117305075,833,833,833,833,0
|
|
20231226,150100,117305075,833,833,833,833,1
|
|
20231226,150000,117304242,833,833,833,833,0
|
|
20231226,145900,117304242,833,833,833,833,1837
|
|
20231226,145800,115774021,833,833,833,833,0
|
|
20231226,145700,115774021,833,833,833,833,0
|
|
20231226,145600,115774021,833,834,834,833,21000
|
|
20231226,145500,98280602,837,837,837,837,0
|
|
20231226,145400,98280602,837,837,837,837,500
|
|
20231226,145300,97862102,837,837,837,837,0
|
|
20231226,145200,97862102,837,837,837,837,0
|
|
20231226,145100,97862102,837,837,837,837,1
|
|
20231226,145000,97861265,833,834,834,833,2800
|
|
20231226,144900,95527551,837,837,837,837,0
|
|
20231226,144800,95527551,837,837,837,837,0
|
|
20231226,144700,95527551,837,835,837,835,155
|
|
20231226,144600,95398124,836,836,836,836,13
|
|
20231226,144500,95387256,836,836,836,836,0
|
|
20231226,144400,95387256,836,836,836,836,13
|
|
20231226,144300,95376388,836,836,836,836,50
|
|
20231226,144200,95334588,835,836,836,835,258
|
|
20231226,144100,95119150,836,836,836,836,5
|
|
20231226,144000,95114970,836,836,836,836,10
|
|
20231226,143900,95106610,836,836,836,836,5
|
|
20231226,143800,95102430,836,836,836,836,0
|
|
20231226,143700,95102430,836,836,836,836,0
|
|
20231226,143600,95102430,836,836,836,836,0
|
|
20231226,143500,95102430,836,836,836,836,1
|
|
20231226,143400,95101594,835,835,835,835,0
|
|
20231226,143300,95101594,835,835,835,835,0
|
|
20231226,143200,95101594,835,835,835,835,800
|
|
20231226,143100,94433594,836,836,836,836,0
|
|
20231226,143000,94433594,836,836,836,836,40
|
|
20231226,142900,94400154,836,836,836,836,0
|
|
20231226,142800,94400154,836,836,836,836,13
|
|
20231226,142700,94389286,836,836,836,836,0
|
|
20231226,142600,94389286,836,836,836,836,0
|
|
20231226,142500,94389286,836,836,836,836,0
|
|
20231226,142400,94389286,836,836,836,836,0
|
|
20231226,142300,94389286,836,837,837,836,1011
|
|
20231226,142200,93543576,838,838,838,838,30
|
|
20231226,142100,93518436,839,839,839,839,0
|
|
20231226,142000,93518436,839,839,839,839,0
|
|
20231226,141900,93518436,839,839,839,839,0
|
|
20231226,141800,93518436,839,839,839,839,16
|
|
20231226,141700,93505012,839,839,839,839,0
|
|
20231226,141600,93505012,839,839,839,839,11
|
|
20231226,141500,93495783,839,838,839,838,483
|
|
20231226,141400,93091028,838,838,838,838,4
|
|
20231226,141300,93087676,838,838,838,838,0
|
|
20231226,141200,93087676,838,838,838,838,0
|
|
20231226,141100,93087676,838,838,838,838,14
|
|
20231226,141000,93075944,838,838,838,838,0
|
|
20231226,140900,93075944,838,838,838,838,0
|
|
20231226,140800,93075944,838,838,838,838,0
|
|
20231226,140700,93075944,838,838,838,838,0
|
|
20231226,140600,93075944,838,838,838,838,1044
|
|
20231226,140500,92201072,838,838,838,838,396
|
|
20231226,140400,91869224,838,838,838,838,258
|
|
20231226,140300,91653020,838,838,838,838,357
|
|
20231226,140200,91353854,837,837,837,837,27
|
|
20231226,140100,91331255,838,838,838,838,238
|
|
20231226,140000,91131811,838,838,838,838,47
|
|
20231226,135900,91092425,837,838,838,837,25
|
|
20231226,135800,91071483,838,837,838,837,6
|
|
20231226,135700,91066458,837,837,837,837,18
|
|
20231226,135600,91051392,837,837,837,837,2
|
|
20231226,135500,91049718,837,837,837,837,0
|
|
20231226,135400,91049718,837,837,837,837,0
|
|
20231226,135300,91049718,837,837,837,837,0
|
|
20231226,135200,91049718,837,837,837,837,0
|
|
20231226,135100,91049718,837,837,837,837,20
|
|
20231226,135000,91032978,837,837,837,837,245
|
|
20231226,134900,90827913,836,836,836,836,0
|
|
20231226,134800,90827913,836,836,836,836,106
|
|
20231226,134700,90739297,836,837,837,836,169
|
|
20231226,134600,90598010,837,837,837,837,0
|
|
20231226,134500,90598010,837,836,837,836,617
|
|
20231226,134400,90081594,835,835,835,835,10
|
|
20231226,134300,90073244,835,835,835,835,1047
|
|
20231226,134200,89198999,836,836,836,836,0
|
|
20231226,134100,89198999,836,836,836,836,1
|
|
20231226,134000,89198163,835,835,835,835,3
|
|
20231226,133900,89195658,835,835,835,835,11
|
|
20231226,133800,89186473,835,835,835,835,0
|
|
20231226,133700,89186473,835,835,835,835,0
|
|
20231226,133600,89186473,835,835,835,835,0
|
|
20231226,133500,89186473,835,835,835,835,89
|
|
20231226,133400,89112158,835,834,835,834,44
|
|
20231226,133300,89075432,834,834,834,834,0
|
|
20231226,133200,89075432,834,834,834,834,0
|
|
20231226,133100,89075432,834,834,834,834,0
|
|
20231226,133000,89075432,834,834,834,834,0
|
|
20231226,132900,89075432,834,834,834,834,0
|
|
20231226,132800,89075432,834,834,834,834,2083
|
|
20231226,132700,87338210,834,835,835,834,729
|
|
20231226,132600,86729626,834,834,834,834,0
|
|
20231226,132500,86729626,834,834,834,834,2500
|
|
20231226,132400,84644626,838,838,838,838,0
|
|
20231226,132300,84644626,838,838,838,838,0
|
|
20231226,132200,84644626,838,838,838,838,0
|
|
20231226,132100,84644626,838,838,838,838,1
|
|
20231226,132000,84643788,838,838,838,838,0
|
|
20231226,131900,84643788,838,838,838,838,0
|
|
20231226,131800,84643788,838,838,838,838,0
|
|
20231226,131700,84643788,838,838,838,838,0
|
|
20231226,131600,84643788,838,838,838,838,0
|
|
20231226,131500,84643788,838,838,838,838,1
|
|
20231226,131400,84642950,839,839,839,839,595
|
|
20231226,131300,84143745,840,840,840,840,0
|
|
20231226,131200,84143745,840,840,840,840,0
|
|
20231226,131100,84143745,840,840,840,840,0
|
|
20231226,131000,84143745,840,840,840,840,0
|
|
20231226,130900,84143745,840,840,840,840,0
|
|
20231226,130800,84143745,840,835,840,833,5036
|
|
20231226,130700,79945076,836,836,836,836,0
|
|
20231226,130600,79945076,836,836,836,836,0
|
|
20231226,130500,79945076,836,836,836,836,0
|
|
20231226,130400,79945076,836,836,836,836,4
|
|
20231226,130300,79941732,835,835,835,835,1
|
|
20231226,130200,79940897,838,838,838,838,0
|
|
20231226,130100,79940897,838,838,838,838,0
|
|
20231226,130000,79940897,838,838,838,838,0
|
|
20231226,125900,79940897,838,838,838,838,0
|
|
20231226,125800,79940897,838,838,838,838,12
|
|
20231226,125700,79930841,839,839,839,839,0
|
|
20231226,125600,79930841,839,839,839,839,17
|
|
20231226,125500,79916578,840,840,840,840,0
|
|
20231226,125400,79916578,840,840,840,840,0
|
|
20231226,125300,79916578,840,835,840,835,12061
|
|
20231226,125200,69804316,834,834,834,834,0
|
|
20231226,125100,69804316,834,834,834,834,13
|
|
20231226,125000,69793474,833,833,833,833,0
|
|
20231226,124900,69793474,833,833,833,833,0
|
|
20231226,124800,69793474,833,833,833,833,0
|
|
20231226,124700,69793474,833,833,833,833,0
|
|
20231226,124600,69793474,833,833,833,833,0
|
|
20231226,124500,69793474,833,833,833,833,0
|
|
20231226,124400,69793474,833,833,833,833,1200
|
|
20231226,124300,68793874,833,833,833,833,0
|
|
20231226,124200,68793874,833,836,836,833,6010
|
|
20231226,124100,63785095,836,835,836,835,2
|
|
20231226,124000,63783424,835,835,835,835,0
|
|
20231226,123900,63783424,835,835,835,835,0
|
|
20231226,123800,63783424,835,835,835,835,0
|
|
20231226,123700,63783424,835,835,835,835,0
|
|
20231226,123600,63783424,835,835,835,835,0
|
|
20231226,123500,63783424,835,836,836,833,17200
|
|
20231226,123400,49431689,839,839,839,839,0
|
|
20231226,123300,49431689,839,839,839,839,0
|
|
20231226,123200,49431689,839,839,839,839,0
|
|
20231226,123100,49431689,839,839,839,839,0
|
|
20231226,123000,49431689,839,839,839,839,300
|
|
20231226,122900,49179989,836,836,836,836,137
|
|
20231226,122800,49065457,836,836,836,836,6000
|
|
20231226,122700,44049457,837,837,837,837,25
|
|
20231226,122600,44028532,837,837,837,837,14
|
|
20231226,122500,44016814,838,838,838,838,2
|
|
20231226,122400,44015138,837,837,837,837,0
|
|
20231226,122300,44015138,837,837,837,837,0
|
|
20231226,122200,44015138,837,837,837,837,1210
|
|
20231226,122100,43002368,837,837,837,837,14
|
|
20231226,122000,42990650,838,838,838,838,481
|
|
20231226,121900,42587572,839,839,839,839,0
|
|
20231226,121800,42587572,839,839,839,839,0
|
|
20231226,121700,42587572,839,839,839,839,0
|
|
20231226,121600,42587572,839,839,839,839,0
|
|
20231226,121500,42587572,839,839,839,839,0
|
|
20231226,121400,42587572,839,839,839,839,0
|
|
20231226,121300,42587572,839,839,839,839,0
|
|
20231226,121200,42587572,839,839,839,839,0
|
|
20231226,121100,42587572,839,839,839,839,0
|
|
20231226,121000,42587572,839,839,839,839,1
|
|
20231226,120900,42586733,837,837,837,837,0
|
|
20231226,120800,42586733,837,837,837,837,0
|
|
20231226,120700,42586733,837,838,838,837,1176
|
|
20231226,120600,41601788,838,838,838,838,0
|
|
20231226,120500,41601788,838,838,838,838,0
|
|
20231226,120400,41601788,838,838,838,838,0
|
|
20231226,120300,41601788,838,838,838,838,0
|
|
20231226,120200,41601788,838,838,838,838,0
|
|
20231226,120100,41601788,838,838,838,838,14
|
|
20231226,120000,41590056,838,838,838,838,3
|
|
20231226,115900,41587542,838,838,838,838,0
|
|
20231226,115800,41587542,838,838,838,838,0
|
|
20231226,115700,41587542,838,838,838,838,10
|
|
20231226,115600,41579162,837,837,837,837,13
|
|
20231226,115500,41568281,837,837,837,837,0
|
|
20231226,115400,41568281,837,837,837,837,0
|
|
20231226,115300,41568281,837,837,837,837,0
|
|
20231226,115200,41568281,837,837,837,837,0
|
|
20231226,115100,41568281,837,837,837,837,0
|
|
20231226,115000,41568281,837,838,838,837,1200
|
|
20231226,114900,40563667,838,838,838,837,2142
|
|
20231226,114800,38769995,838,838,838,838,999
|
|
20231226,114700,37932833,838,838,838,838,1100
|
|
20231226,114600,37011033,839,839,839,839,12
|
|
20231226,114500,37000965,838,838,838,838,0
|
|
20231226,114400,37000965,838,838,838,838,1209
|
|
20231226,114300,35987823,838,838,838,838,0
|
|
20231226,114200,35987823,838,838,838,838,28
|
|
20231226,114100,35964359,839,839,839,839,0
|
|
20231226,114000,35964359,839,839,839,839,0
|
|
20231226,113900,35964359,839,839,839,839,0
|
|
20231226,113800,35964359,839,839,839,839,0
|
|
20231226,113700,35964359,839,839,839,839,650
|
|
20231226,113600,35419009,839,839,839,839,402
|
|
20231226,113500,35081731,838,838,838,838,0
|
|
20231226,113400,35081731,838,838,838,838,14
|
|
20231226,113300,35069999,837,837,837,837,0
|
|
20231226,113200,35069999,837,837,837,837,0
|
|
20231226,113100,35069999,837,837,837,837,0
|
|
20231226,113000,35069999,837,837,837,837,2256
|
|
20231226,112900,33181727,838,838,838,838,0
|
|
20231226,112800,33181727,838,838,838,838,0
|
|
20231226,112700,33181727,838,838,838,838,0
|
|
20231226,112600,33181727,838,838,838,838,918
|
|
20231226,112500,32412443,839,839,839,839,0
|
|
20231226,112400,32412443,839,839,839,839,79
|
|
20231226,112300,32346162,839,839,839,839,14
|
|
20231226,112200,32334416,839,839,839,839,0
|
|
20231226,112100,32334416,839,839,839,839,0
|
|
20231226,112000,32334416,839,839,839,839,0
|
|
20231226,111900,32334416,839,839,839,839,97
|
|
20231226,111800,32253033,838,838,838,838,0
|
|
20231226,111700,32253033,838,838,838,838,0
|
|
20231226,111600,32253033,838,838,838,838,0
|
|
20231226,111500,32253033,838,838,838,838,0
|
|
20231226,111400,32253033,838,838,838,838,0
|
|
20231226,111300,32253033,838,838,838,838,0
|
|
20231226,111200,32253033,838,838,838,838,0
|
|
20231226,111100,32253033,838,838,838,838,0
|
|
20231226,111000,32253033,838,838,838,838,0
|
|
20231226,110900,32253033,838,838,838,838,0
|
|
20231226,110800,32253033,838,838,838,838,0
|
|
20231226,110700,32253033,838,838,838,838,0
|
|
20231226,110600,32253033,838,838,838,838,0
|
|
20231226,110500,32253033,838,838,838,838,0
|
|
20231226,110400,32253033,838,838,838,838,0
|
|
20231226,110300,32253033,838,838,838,838,0
|
|
20231226,110200,32253033,838,838,838,838,185
|
|
20231226,110100,32098003,837,837,837,837,0
|
|
20231226,110000,32098003,837,837,837,837,0
|
|
20231226,105900,32098003,837,837,837,837,0
|
|
20231226,105800,32098003,837,837,837,837,0
|
|
20231226,105700,32098003,837,837,837,837,3346
|
|
20231226,105600,29297401,838,838,838,838,0
|
|
20231226,105500,29297401,838,838,838,838,2341
|
|
20231226,105400,27335643,840,840,840,840,0
|
|
20231226,105300,27335643,840,840,840,840,0
|
|
20231226,105200,27335643,840,840,840,840,300
|
|
20231226,105100,27083643,839,839,839,839,439
|
|
20231226,105000,26715322,839,840,840,839,1000
|
|
20231226,104900,25875822,840,840,840,840,689
|
|
20231226,104800,25297062,840,840,840,840,0
|
|
20231226,104700,25297062,840,840,840,840,0
|
|
20231226,104600,25297062,840,840,840,840,1
|
|
20231226,104500,25296222,841,841,841,841,0
|
|
20231226,104400,25296222,841,841,841,841,11
|
|
20231226,104300,25286971,840,840,840,840,0
|
|
20231226,104200,25286971,840,840,840,840,0
|
|
20231226,104100,25286971,840,840,840,840,52
|
|
20231226,104000,25243291,841,841,841,841,1
|
|
20231226,103900,25242450,841,841,841,841,0
|
|
20231226,103800,25242450,841,841,841,841,0
|
|
20231226,103700,25242450,841,841,841,841,0
|
|
20231226,103600,25242450,841,841,841,841,171
|
|
20231226,103500,25098639,842,842,842,842,96
|
|
20231226,103400,25017807,842,842,842,842,4
|
|
20231226,103300,25014439,842,842,842,842,10
|
|
20231226,103200,25006019,841,841,841,841,0
|
|
20231226,103100,25006019,841,841,841,841,0
|
|
20231226,103000,25006019,841,841,841,841,0
|
|
20231226,102900,25006019,841,841,841,841,0
|
|
20231226,102800,25006019,841,841,841,841,0
|
|
20231226,102700,25006019,841,843,843,841,518
|
|
20231226,102600,24570301,842,842,842,842,172
|
|
20231226,102500,24425477,843,843,843,843,0
|
|
20231226,102400,24425477,843,843,843,843,0
|
|
20231226,102300,24425477,843,843,843,843,0
|
|
20231226,102200,24425477,843,843,843,843,20
|
|
20231226,102100,24408617,843,843,843,843,0
|
|
20231226,102000,24408617,843,843,843,843,0
|
|
20231226,101900,24408617,843,843,843,843,81
|
|
20231226,101800,24340334,843,843,843,843,419
|
|
20231226,101700,23987117,843,843,843,843,0
|
|
20231226,101600,23987117,843,843,843,843,1
|
|
20231226,101500,23986274,843,843,843,843,0
|
|
20231226,101400,23986274,843,843,843,843,0
|
|
20231226,101300,23986274,843,843,843,843,11
|
|
20231226,101200,23977001,842,842,842,842,0
|
|
20231226,101100,23977001,842,842,842,842,137
|
|
20231226,101000,23861647,842,842,842,842,0
|
|
20231226,100900,23861647,842,842,842,842,0
|
|
20231226,100800,23861647,842,842,842,842,0
|
|
20231226,100700,23861647,842,842,842,842,0
|
|
20231226,100600,23861647,842,842,842,842,5
|
|
20231226,100500,23857437,841,841,841,841,0
|
|
20231226,100400,23857437,841,840,841,840,2260
|
|
20231226,100300,21957597,840,840,840,840,300
|
|
20231226,100200,21705597,840,840,840,840,100
|
|
20231226,100100,21621597,838,838,838,838,0
|
|
20231226,100000,21621597,838,839,839,838,157
|
|
20231226,095900,21489981,838,839,839,838,1615
|
|
20231226,095800,20136075,839,839,839,839,0
|
|
20231226,095700,20136075,839,839,839,839,201
|
|
20231226,095600,19967436,840,840,840,840,0
|
|
20231226,095500,19967436,840,840,840,840,0
|
|
20231226,095400,19967436,840,840,840,840,0
|
|
20231226,095300,19967436,840,840,840,840,0
|
|
20231226,095200,19967436,840,841,841,839,1586
|
|
20231226,095100,18636179,841,840,841,840,302
|
|
20231226,095000,18382497,841,840,841,840,2
|
|
20231226,094900,18380816,839,839,839,839,2
|
|
20231226,094800,18379138,839,839,840,839,2007
|
|
20231226,094700,16693264,839,840,843,839,6167
|
|
20231226,094600,11514433,840,843,843,840,321
|
|
20231226,094500,11244472,843,843,843,843,0
|
|
20231226,094400,11244472,843,843,843,843,1
|
|
20231226,094300,11243629,843,843,843,843,10
|
|
20231226,094200,11235199,843,843,843,843,0
|
|
20231226,094100,11235199,843,843,843,843,1
|
|
20231226,094000,11234356,843,841,843,841,160
|
|
20231226,093900,11099732,840,840,840,840,0
|
|
20231226,093800,11099732,840,840,840,840,0
|
|
20231226,093700,11099732,840,840,840,840,0
|
|
20231226,093600,11099732,840,840,840,840,272
|
|
20231226,093500,10871252,840,841,841,840,280
|
|
20231226,093400,10635776,841,841,841,841,0
|
|
20231226,093300,10635776,841,841,841,841,3800
|
|
20231226,093200,7439976,841,841,841,841,0
|
|
20231226,093100,7439976,841,841,841,841,0
|
|
20231226,093000,7439976,841,842,842,841,1186
|
|
20231226,092900,6441636,843,843,843,843,13
|
|
20231226,092800,6430677,843,843,843,843,60
|
|
20231226,092700,6380097,843,843,843,843,0
|
|
20231226,092600,6380097,843,843,843,843,0
|
|
20231226,092500,6380097,843,843,843,843,116
|
|
20231226,092400,6282309,843,843,843,843,69
|
|
20231226,092300,6224142,845,845,845,845,4
|
|
20231226,092200,6220762,846,846,846,846,0
|
|
20231226,092100,6220762,846,845,846,845,321
|
|
20231226,092000,5949306,847,847,847,847,0
|
|
20231226,091900,5949306,847,847,847,847,0
|
|
20231226,091800,5949306,847,847,847,847,0
|
|
20231226,091700,5949306,847,847,847,847,0
|
|
20231226,091600,5949306,847,847,847,847,4
|
|
20231226,091500,5945918,841,847,847,841,5750
|
|
20231226,091400,1107295,849,849,849,849,1
|
|
20231226,091300,1106446,852,852,852,852,0
|
|
20231226,091200,1106446,852,852,852,852,0
|
|
20231226,091100,1106446,852,852,852,852,1
|
|
20231226,091000,1105594,845,845,845,845,0
|
|
20231226,090900,1105594,845,849,849,845,300
|
|
20231226,090800,851602,852,852,852,852,0
|
|
20231226,090700,851602,852,852,852,852,0
|
|
20231226,090600,851602,852,852,852,852,0
|
|
20231226,090500,851602,852,852,852,852,0
|
|
20231226,090400,851602,852,849,852,847,22
|
|
20231226,090300,832931,850,850,850,850,59
|
|
20231226,090200,782781,853,850,853,850,108
|
|
20231226,090100,690807,850,852,852,850,660
|
|
20231226,090000,128780,853,852,853,852,151
|