670 lines
28 KiB
CSV
670 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,200700,68382042,830,830,830,830,19002
|
|
20231227,200600,68382042,830,830,830,830,0
|
|
20231227,200500,68382042,830,830,830,830,0
|
|
20231227,200400,68382042,830,830,830,830,0
|
|
20231227,200300,68382042,830,830,830,830,0
|
|
20231227,200200,68382042,830,830,830,830,0
|
|
20231227,200100,68382042,830,830,830,830,0
|
|
20231227,200000,68382042,830,830,830,830,0
|
|
20231227,195900,68382042,830,830,830,830,0
|
|
20231227,195800,68382042,830,830,830,830,0
|
|
20231227,195700,68382042,830,830,830,830,0
|
|
20231227,195600,68382042,830,830,830,830,0
|
|
20231227,195500,68382042,830,830,830,830,0
|
|
20231227,195400,68382042,830,830,830,830,0
|
|
20231227,195300,68382042,830,830,830,830,0
|
|
20231227,195200,68382042,830,830,830,830,0
|
|
20231227,195100,68382042,830,830,830,830,0
|
|
20231227,195000,68382042,830,830,830,830,0
|
|
20231227,194900,68382042,830,830,830,830,0
|
|
20231227,194800,68382042,830,830,830,830,0
|
|
20231227,194700,68382042,830,830,830,830,0
|
|
20231227,194600,68382042,830,830,830,830,0
|
|
20231227,194500,68382042,830,830,830,830,0
|
|
20231227,194400,68382042,830,830,830,830,0
|
|
20231227,194300,68382042,830,830,830,830,0
|
|
20231227,194200,68382042,830,830,830,830,0
|
|
20231227,194100,68382042,830,830,830,830,0
|
|
20231227,194000,68382042,830,830,830,830,0
|
|
20231227,193900,68382042,830,830,830,830,0
|
|
20231227,193800,68382042,830,830,830,830,0
|
|
20231227,193700,68382042,830,830,830,830,19002
|
|
20231227,193600,68382042,830,830,830,830,0
|
|
20231227,193500,68382042,830,830,830,830,0
|
|
20231227,193400,68382042,830,830,830,830,0
|
|
20231227,193300,68382042,830,830,830,830,0
|
|
20231227,193200,68382042,830,830,830,830,0
|
|
20231227,193100,68382042,830,830,830,830,0
|
|
20231227,193000,68382042,830,830,830,830,0
|
|
20231227,192900,68382042,830,830,830,830,0
|
|
20231227,192800,68382042,830,830,830,830,0
|
|
20231227,192700,68382042,830,830,830,830,0
|
|
20231227,192600,68382042,830,830,830,830,0
|
|
20231227,192500,68382042,830,830,830,830,0
|
|
20231227,192400,68382042,830,830,830,830,0
|
|
20231227,192300,68382042,830,830,830,830,0
|
|
20231227,192200,68382042,830,830,830,830,0
|
|
20231227,192100,68382042,830,830,830,830,0
|
|
20231227,192000,68382042,830,830,830,830,0
|
|
20231227,191900,68382042,830,830,830,830,0
|
|
20231227,191800,68382042,830,830,830,830,0
|
|
20231227,191700,68382042,830,830,830,830,0
|
|
20231227,191600,68382042,830,830,830,830,0
|
|
20231227,191500,68382042,830,830,830,830,0
|
|
20231227,191400,68382042,830,830,830,830,0
|
|
20231227,191300,68382042,830,830,830,830,0
|
|
20231227,191200,68382042,830,830,830,830,0
|
|
20231227,191100,68382042,830,830,830,830,0
|
|
20231227,191000,68382042,830,830,830,830,0
|
|
20231227,190900,68382042,830,830,830,830,0
|
|
20231227,190800,68382042,830,830,830,830,0
|
|
20231227,190700,68382042,830,830,830,830,19002
|
|
20231227,190600,68382042,830,830,830,830,0
|
|
20231227,190500,68382042,830,830,830,830,0
|
|
20231227,190400,68382042,830,830,830,830,0
|
|
20231227,190300,68382042,830,830,830,830,0
|
|
20231227,190200,68382042,830,830,830,830,0
|
|
20231227,190100,68382042,830,830,830,830,0
|
|
20231227,190000,68382042,830,830,830,830,0
|
|
20231227,185900,68382042,830,830,830,830,0
|
|
20231227,185800,68382042,830,830,830,830,0
|
|
20231227,185700,68382042,830,830,830,830,0
|
|
20231227,185600,68382042,830,830,830,830,0
|
|
20231227,185500,68382042,830,830,830,830,0
|
|
20231227,185400,68382042,830,830,830,830,0
|
|
20231227,185300,68382042,830,830,830,830,0
|
|
20231227,185200,68382042,830,830,830,830,0
|
|
20231227,185100,68382042,830,830,830,830,0
|
|
20231227,185000,68382042,830,830,830,830,0
|
|
20231227,184900,68382042,830,830,830,830,0
|
|
20231227,184800,68382042,830,830,830,830,0
|
|
20231227,184700,68382042,830,830,830,830,0
|
|
20231227,184600,68382042,830,830,830,830,0
|
|
20231227,184500,68382042,830,830,830,830,0
|
|
20231227,184400,68382042,830,830,830,830,0
|
|
20231227,184300,68382042,830,830,830,830,0
|
|
20231227,184200,68382042,830,830,830,830,0
|
|
20231227,184100,68382042,830,830,830,830,0
|
|
20231227,184000,68382042,830,830,830,830,0
|
|
20231227,183900,68382042,830,830,830,830,0
|
|
20231227,183800,68382042,830,830,830,830,0
|
|
20231227,183700,68382042,830,830,830,830,19002
|
|
20231227,183600,68382042,830,830,830,830,0
|
|
20231227,183500,68382042,830,830,830,830,0
|
|
20231227,183400,68382042,830,830,830,830,0
|
|
20231227,183300,68382042,830,830,830,830,0
|
|
20231227,183200,68382042,830,830,830,830,0
|
|
20231227,183100,68382042,830,830,830,830,0
|
|
20231227,183000,68382042,830,830,830,830,0
|
|
20231227,182900,68382042,830,830,830,830,0
|
|
20231227,182800,68382042,830,830,830,830,0
|
|
20231227,182700,68382042,830,830,830,830,0
|
|
20231227,182600,68382042,830,830,830,830,0
|
|
20231227,182500,68382042,830,830,830,830,0
|
|
20231227,182400,68382042,830,830,830,830,0
|
|
20231227,182300,68382042,830,830,830,830,0
|
|
20231227,182200,68382042,830,830,830,830,0
|
|
20231227,182100,68382042,830,830,830,830,0
|
|
20231227,182000,68382042,830,830,830,830,0
|
|
20231227,181900,68382042,830,830,830,830,0
|
|
20231227,181800,68382042,830,830,830,830,0
|
|
20231227,181700,68382042,830,830,830,830,0
|
|
20231227,181600,68382042,830,830,830,830,0
|
|
20231227,181500,68382042,830,830,830,830,0
|
|
20231227,181400,68382042,830,830,830,830,0
|
|
20231227,181300,68382042,830,830,830,830,0
|
|
20231227,181200,68382042,830,830,830,830,0
|
|
20231227,181100,68382042,830,830,830,830,0
|
|
20231227,181000,68382042,830,830,830,830,0
|
|
20231227,180900,68382042,830,830,830,830,0
|
|
20231227,180800,68382042,830,830,830,830,0
|
|
20231227,180700,68382042,830,830,830,830,19002
|
|
20231227,180600,68382042,830,830,830,830,0
|
|
20231227,180500,68382042,830,830,830,830,0
|
|
20231227,180400,68382042,830,830,830,830,0
|
|
20231227,180300,68382042,830,830,830,830,0
|
|
20231227,180200,68382042,830,830,830,830,0
|
|
20231227,180100,68382042,830,830,830,830,0
|
|
20231227,180000,68382042,830,830,830,830,0
|
|
20231227,175900,68382042,830,830,830,830,0
|
|
20231227,175800,68382042,830,830,830,830,0
|
|
20231227,175700,68382042,830,830,830,830,0
|
|
20231227,175600,68382042,830,830,830,830,0
|
|
20231227,175500,68382042,830,830,830,830,0
|
|
20231227,175400,68382042,830,830,830,830,0
|
|
20231227,175300,68382042,830,830,830,830,0
|
|
20231227,175200,68382042,830,830,830,830,0
|
|
20231227,175100,68382042,830,830,830,830,0
|
|
20231227,175000,68382042,830,830,830,830,0
|
|
20231227,174900,68382042,830,830,830,830,0
|
|
20231227,174800,68382042,830,830,830,830,0
|
|
20231227,174700,68382042,830,830,830,830,0
|
|
20231227,174600,68382042,830,830,830,830,0
|
|
20231227,174500,68382042,830,830,830,830,0
|
|
20231227,174400,68382042,830,830,830,830,0
|
|
20231227,174300,68382042,830,830,830,830,0
|
|
20231227,174200,68382042,830,830,830,830,0
|
|
20231227,174100,68382042,830,830,830,830,0
|
|
20231227,174000,68382042,830,830,830,830,0
|
|
20231227,173900,68382042,830,830,830,830,0
|
|
20231227,173800,68382042,830,830,830,830,0
|
|
20231227,173700,68382042,830,830,830,830,19002
|
|
20231227,173600,68382042,830,830,830,830,0
|
|
20231227,173500,68382042,830,830,830,830,0
|
|
20231227,173400,68382042,830,830,830,830,0
|
|
20231227,173300,68382042,830,830,830,830,0
|
|
20231227,173200,68382042,830,830,830,830,0
|
|
20231227,173100,68382042,830,830,830,830,0
|
|
20231227,173000,68382042,830,830,830,830,0
|
|
20231227,172900,68382042,830,830,830,830,0
|
|
20231227,172800,68382042,830,830,830,830,0
|
|
20231227,172700,68382042,830,830,830,830,0
|
|
20231227,172600,68382042,830,830,830,830,0
|
|
20231227,172500,68382042,830,830,830,830,0
|
|
20231227,172400,68382042,830,830,830,830,0
|
|
20231227,172300,68382042,830,830,830,830,0
|
|
20231227,172200,68382042,830,830,830,830,0
|
|
20231227,172100,68382042,830,830,830,830,0
|
|
20231227,172000,68382042,830,830,830,830,0
|
|
20231227,171900,68382042,830,830,830,830,0
|
|
20231227,171800,68382042,830,830,830,830,0
|
|
20231227,171700,68382042,830,830,830,830,0
|
|
20231227,171600,68382042,830,830,830,830,0
|
|
20231227,171500,68382042,830,830,830,830,0
|
|
20231227,171400,68382042,830,830,830,830,0
|
|
20231227,171300,68382042,830,830,830,830,0
|
|
20231227,171200,68382042,830,830,830,830,0
|
|
20231227,171100,68382042,830,830,830,830,0
|
|
20231227,171000,68382042,830,830,830,830,0
|
|
20231227,170900,68382042,830,830,830,830,0
|
|
20231227,170800,68382042,830,830,830,830,0
|
|
20231227,170700,68382042,830,830,830,830,19002
|
|
20231227,170600,68382042,830,830,830,830,0
|
|
20231227,170500,68382042,830,830,830,830,0
|
|
20231227,170400,68382042,830,830,830,830,0
|
|
20231227,170300,68382042,830,830,830,830,0
|
|
20231227,170200,68382042,830,830,830,830,0
|
|
20231227,170100,68382042,830,830,830,830,0
|
|
20231227,170000,68382042,830,830,830,830,0
|
|
20231227,165900,68382042,830,830,830,830,0
|
|
20231227,165800,68382042,830,830,830,830,0
|
|
20231227,165700,68382042,830,830,830,830,0
|
|
20231227,165600,68382042,830,830,830,830,0
|
|
20231227,165500,68382042,830,830,830,830,0
|
|
20231227,165400,68382042,830,830,830,830,0
|
|
20231227,165300,68382042,830,830,830,830,0
|
|
20231227,165200,68382042,830,830,830,830,0
|
|
20231227,165100,68382042,830,830,830,830,0
|
|
20231227,165000,68382042,830,830,830,830,0
|
|
20231227,164900,68382042,830,830,830,830,0
|
|
20231227,164800,68382042,830,830,830,830,0
|
|
20231227,164700,68382042,830,830,830,830,0
|
|
20231227,164600,68382042,830,830,830,830,0
|
|
20231227,164500,68382042,830,830,830,830,0
|
|
20231227,164400,68382042,830,830,830,830,0
|
|
20231227,164300,68382042,830,830,830,830,0
|
|
20231227,164200,68382042,830,830,830,830,0
|
|
20231227,164100,68382042,830,830,830,830,0
|
|
20231227,164000,68382042,830,830,830,830,0
|
|
20231227,163900,68382042,830,830,830,830,0
|
|
20231227,163800,68382042,830,830,830,830,0
|
|
20231227,163700,68382042,830,830,830,830,19002
|
|
20231227,163600,68382042,830,830,830,830,0
|
|
20231227,163500,68382042,830,830,830,830,0
|
|
20231227,163400,68382042,830,830,830,830,0
|
|
20231227,163300,68382042,830,830,830,830,0
|
|
20231227,163200,68382042,830,830,830,830,0
|
|
20231227,163100,68382042,830,830,830,830,0
|
|
20231227,163000,68382042,830,830,830,830,0
|
|
20231227,162900,68382042,830,830,830,830,0
|
|
20231227,162800,68382042,830,830,830,830,0
|
|
20231227,162700,68382042,830,830,830,830,0
|
|
20231227,162600,68382042,830,830,830,830,0
|
|
20231227,162500,68382042,830,830,830,830,0
|
|
20231227,162400,68382042,830,830,830,830,0
|
|
20231227,162300,68382042,830,830,830,830,0
|
|
20231227,162200,68382042,830,830,830,830,0
|
|
20231227,162100,68382042,830,830,830,830,0
|
|
20231227,162000,68382042,830,830,830,830,0
|
|
20231227,161900,68382042,830,830,830,830,0
|
|
20231227,161800,68382042,830,830,830,830,0
|
|
20231227,161700,68382042,830,830,830,830,0
|
|
20231227,161600,68382042,830,830,830,830,0
|
|
20231227,161500,68382042,830,830,830,830,0
|
|
20231227,161400,68382042,830,830,830,830,0
|
|
20231227,161300,68382042,830,830,830,830,0
|
|
20231227,161200,68382042,830,830,830,830,0
|
|
20231227,161100,68382042,830,830,830,830,0
|
|
20231227,161000,68382042,830,830,830,830,0
|
|
20231227,160900,68382042,830,830,830,830,0
|
|
20231227,160800,68382042,830,830,830,830,0
|
|
20231227,160700,68382042,830,830,830,830,19002
|
|
20231227,160600,68382042,830,830,830,830,0
|
|
20231227,160500,68382042,830,830,830,830,0
|
|
20231227,160400,68382042,830,830,830,830,0
|
|
20231227,160300,68382042,830,830,830,830,0
|
|
20231227,160200,68382042,830,830,830,830,0
|
|
20231227,160100,68382042,830,830,830,830,0
|
|
20231227,160000,68382042,830,830,830,830,0
|
|
20231227,155900,68382042,830,830,830,830,0
|
|
20231227,155800,68382042,830,830,830,830,0
|
|
20231227,155700,68382042,830,830,830,830,0
|
|
20231227,155600,68382042,830,830,830,830,0
|
|
20231227,155500,68382042,830,830,830,830,0
|
|
20231227,155400,68382042,830,830,830,830,0
|
|
20231227,155300,68382042,830,830,830,830,0
|
|
20231227,155200,68382042,830,830,830,830,0
|
|
20231227,155100,68382042,830,830,830,830,0
|
|
20231227,155000,68382042,830,830,830,830,0
|
|
20231227,154900,68382042,830,830,830,830,0
|
|
20231227,154800,68382042,830,830,830,830,0
|
|
20231227,154700,68382042,830,830,830,830,0
|
|
20231227,154600,68382042,830,830,830,830,0
|
|
20231227,154500,68382042,830,830,830,830,0
|
|
20231227,154400,68382042,830,830,830,830,0
|
|
20231227,154300,68382042,830,830,830,830,0
|
|
20231227,154200,68382042,830,830,830,830,0
|
|
20231227,154100,68382042,830,830,830,830,0
|
|
20231227,154000,68382042,830,830,830,830,0
|
|
20231227,153900,68382042,830,830,830,830,0
|
|
20231227,153800,68382042,830,830,830,830,0
|
|
20231227,153700,68382042,830,830,830,830,19002
|
|
20231227,153600,68382042,830,830,830,830,0
|
|
20231227,153500,68382042,830,830,830,830,0
|
|
20231227,153400,68382042,830,830,830,830,0
|
|
20231227,153300,68382042,830,830,830,830,0
|
|
20231227,153200,68382042,830,830,830,830,0
|
|
20231227,153100,68382042,830,830,830,830,0
|
|
20231227,153000,68382042,830,830,830,830,19002
|
|
20231227,152900,52610382,840,840,840,840,0
|
|
20231227,152800,52610382,840,840,840,840,0
|
|
20231227,152700,52610382,840,840,840,840,0
|
|
20231227,152600,52610382,840,840,840,840,0
|
|
20231227,152500,52610382,840,840,840,840,0
|
|
20231227,152400,52610382,840,840,840,840,0
|
|
20231227,152300,52610382,840,840,840,840,0
|
|
20231227,152200,52610382,840,840,840,840,0
|
|
20231227,152100,52610382,840,840,840,840,0
|
|
20231227,152000,52610382,840,840,840,840,0
|
|
20231227,151900,52610382,840,840,840,840,232
|
|
20231227,151800,52415502,839,839,839,839,67
|
|
20231227,151700,52359289,839,839,839,839,0
|
|
20231227,151600,52359289,839,839,839,839,0
|
|
20231227,151500,52359289,839,839,839,839,0
|
|
20231227,151400,52359289,839,839,839,839,0
|
|
20231227,151300,52359289,839,839,839,839,0
|
|
20231227,151200,52359289,839,839,839,839,0
|
|
20231227,151100,52359289,839,839,839,839,0
|
|
20231227,151000,52359289,839,839,839,839,0
|
|
20231227,150900,52359289,839,839,839,839,39
|
|
20231227,150800,52326568,838,839,839,838,100
|
|
20231227,150700,52242712,840,840,840,840,277
|
|
20231227,150600,52010032,840,841,841,840,40
|
|
20231227,150500,51976394,841,841,841,841,56
|
|
20231227,150400,51929298,841,841,841,841,0
|
|
20231227,150300,51929298,841,841,841,841,6
|
|
20231227,150200,51924252,841,841,841,841,0
|
|
20231227,150100,51924252,841,841,841,841,0
|
|
20231227,150000,51924252,841,841,841,841,5
|
|
20231227,145900,51920047,842,842,842,842,0
|
|
20231227,145800,51920047,842,842,842,842,0
|
|
20231227,145700,51920047,842,842,842,842,0
|
|
20231227,145600,51920047,842,841,842,840,202
|
|
20231227,145500,51750117,841,841,841,841,0
|
|
20231227,145400,51750117,841,841,841,841,1
|
|
20231227,145300,51749276,840,840,840,840,100
|
|
20231227,145200,51665276,842,840,842,840,503
|
|
20231227,145100,51242753,837,837,837,837,0
|
|
20231227,145000,51242753,837,837,837,837,200
|
|
20231227,144900,51075353,833,834,834,833,500
|
|
20231227,144800,50658814,834,834,834,834,2
|
|
20231227,144700,50657146,834,834,834,834,0
|
|
20231227,144600,50657146,834,834,834,834,0
|
|
20231227,144500,50657146,834,834,834,834,9
|
|
20231227,144400,50649640,834,834,834,834,6
|
|
20231227,144300,50644636,834,834,834,834,6
|
|
20231227,144200,50639632,834,834,834,834,184
|
|
20231227,144100,50486176,833,834,834,833,1237
|
|
20231227,144000,49455746,834,834,834,834,0
|
|
20231227,143900,49455746,834,834,834,834,981
|
|
20231227,143800,48637592,835,835,835,835,195
|
|
20231227,143700,48474767,835,835,835,835,0
|
|
20231227,143600,48474767,835,835,835,835,39
|
|
20231227,143500,48442202,835,835,835,835,0
|
|
20231227,143400,48442202,835,835,835,835,0
|
|
20231227,143300,48442202,835,835,835,835,139
|
|
20231227,143200,48326137,836,836,836,836,0
|
|
20231227,143100,48326137,836,836,836,836,39
|
|
20231227,143000,48293533,836,836,836,836,0
|
|
20231227,142900,48293533,836,836,836,836,0
|
|
20231227,142800,48293533,836,836,836,836,0
|
|
20231227,142700,48293533,836,836,836,836,0
|
|
20231227,142600,48293533,836,836,836,836,0
|
|
20231227,142500,48293533,836,836,836,836,0
|
|
20231227,142400,48293533,836,836,836,836,32
|
|
20231227,142300,48266781,837,837,837,837,0
|
|
20231227,142200,48266781,837,837,837,837,0
|
|
20231227,142100,48266781,837,837,837,837,39
|
|
20231227,142000,48234138,837,837,837,837,0
|
|
20231227,141900,48234138,837,837,837,837,0
|
|
20231227,141800,48234138,837,837,837,837,0
|
|
20231227,141700,48234138,837,837,837,837,1
|
|
20231227,141600,48233301,838,838,838,838,39
|
|
20231227,141500,48200619,838,838,838,838,0
|
|
20231227,141400,48200619,838,838,838,838,0
|
|
20231227,141300,48200619,838,838,838,838,0
|
|
20231227,141200,48200619,838,838,838,838,0
|
|
20231227,141100,48200619,838,838,838,838,40
|
|
20231227,141000,48167099,838,838,838,838,0
|
|
20231227,140900,48167099,838,838,838,838,0
|
|
20231227,140800,48167099,838,838,838,838,0
|
|
20231227,140700,48167099,838,838,838,838,0
|
|
20231227,140600,48167099,838,838,838,838,79
|
|
20231227,140500,48100897,838,838,838,838,11
|
|
20231227,140400,48091679,838,838,838,838,0
|
|
20231227,140300,48091679,838,837,838,837,11
|
|
20231227,140200,48082471,836,835,836,835,31
|
|
20231227,140100,48056556,834,834,834,834,0
|
|
20231227,140000,48056556,834,834,834,834,0
|
|
20231227,135900,48056556,834,834,834,834,684
|
|
20231227,135800,47486100,838,838,838,838,0
|
|
20231227,135700,47486100,838,838,838,838,0
|
|
20231227,135600,47486100,838,834,838,833,891
|
|
20231227,135500,46743248,834,834,834,834,0
|
|
20231227,135400,46743248,834,834,834,834,0
|
|
20231227,135300,46743248,834,837,837,834,150
|
|
20231227,135200,46617766,838,838,838,838,0
|
|
20231227,135100,46617766,838,838,838,838,0
|
|
20231227,135000,46617766,838,838,838,838,0
|
|
20231227,134900,46617766,838,838,838,838,551
|
|
20231227,134800,46156028,840,840,840,840,0
|
|
20231227,134700,46156028,840,840,840,840,0
|
|
20231227,134600,46156028,840,840,840,840,0
|
|
20231227,134500,46156028,840,840,840,840,0
|
|
20231227,134400,46156028,840,840,840,840,0
|
|
20231227,134300,46156028,840,840,840,840,0
|
|
20231227,134200,46156028,840,840,840,840,0
|
|
20231227,134100,46156028,840,842,842,840,822
|
|
20231227,134000,45465505,843,843,843,843,0
|
|
20231227,133900,45465505,843,843,843,843,243
|
|
20231227,133800,45260656,843,843,843,843,0
|
|
20231227,133700,45260656,843,843,843,843,1
|
|
20231227,133600,45259813,843,843,843,843,39
|
|
20231227,133500,45226936,842,842,842,842,0
|
|
20231227,133400,45226936,842,842,842,842,60
|
|
20231227,133300,45176416,842,842,842,842,0
|
|
20231227,133200,45176416,842,842,842,842,0
|
|
20231227,133100,45176416,842,842,842,842,39
|
|
20231227,133000,45143578,841,841,841,841,0
|
|
20231227,132900,45143578,841,841,841,841,196
|
|
20231227,132800,44978742,842,842,842,842,0
|
|
20231227,132700,44978742,842,842,842,842,40
|
|
20231227,132600,44945062,843,843,843,843,0
|
|
20231227,132500,44945062,843,843,843,843,0
|
|
20231227,132400,44945062,843,843,843,843,0
|
|
20231227,132300,44945062,843,843,843,843,0
|
|
20231227,132200,44945062,843,843,843,843,0
|
|
20231227,132100,44945062,843,843,843,843,89
|
|
20231227,132000,44870035,843,843,843,843,0
|
|
20231227,131900,44870035,843,843,843,843,50
|
|
20231227,131800,44827885,843,843,843,843,118
|
|
20231227,131700,44728411,843,843,843,843,0
|
|
20231227,131600,44728411,843,843,843,843,0
|
|
20231227,131500,44728411,843,843,843,843,40
|
|
20231227,131400,44694691,843,843,843,843,0
|
|
20231227,131300,44694691,843,843,843,843,0
|
|
20231227,131200,44694691,843,843,843,843,0
|
|
20231227,131100,44694691,843,843,843,843,0
|
|
20231227,131000,44694691,843,843,843,843,0
|
|
20231227,130900,44694691,843,843,843,843,0
|
|
20231227,130800,44694691,843,843,843,843,0
|
|
20231227,130700,44694691,843,843,843,843,0
|
|
20231227,130600,44694691,843,843,843,843,0
|
|
20231227,130500,44694691,843,843,843,843,714
|
|
20231227,130400,44092789,843,843,843,843,0
|
|
20231227,130300,44092789,843,843,843,843,0
|
|
20231227,130200,44092789,843,843,843,843,0
|
|
20231227,130100,44092789,843,843,843,843,0
|
|
20231227,130000,44092789,843,843,843,843,0
|
|
20231227,125900,44092789,843,843,843,843,0
|
|
20231227,125800,44092789,843,843,843,843,37
|
|
20231227,125700,44061598,843,843,843,843,0
|
|
20231227,125600,44061598,843,843,843,843,0
|
|
20231227,125500,44061598,843,843,843,843,0
|
|
20231227,125400,44061598,843,843,843,843,0
|
|
20231227,125300,44061598,843,843,843,843,0
|
|
20231227,125200,44061598,843,843,843,843,0
|
|
20231227,125100,44061598,843,843,843,843,0
|
|
20231227,125000,44061598,843,843,843,843,0
|
|
20231227,124900,44061598,843,843,843,843,0
|
|
20231227,124800,44061598,843,843,843,843,0
|
|
20231227,124700,44061598,843,843,843,843,0
|
|
20231227,124600,44061598,843,843,843,843,0
|
|
20231227,124500,44061598,843,843,843,843,1
|
|
20231227,124400,44060755,841,841,841,841,0
|
|
20231227,124300,44060755,841,841,841,841,0
|
|
20231227,124200,44060755,841,841,841,841,0
|
|
20231227,124100,44060755,841,841,841,841,601
|
|
20231227,124000,43555314,841,841,841,841,0
|
|
20231227,123900,43555314,841,841,841,841,0
|
|
20231227,123800,43555314,841,841,841,841,0
|
|
20231227,123700,43555314,841,841,841,841,10
|
|
20231227,123600,43546904,841,841,841,841,39
|
|
20231227,123500,43514105,841,840,841,840,659
|
|
20231227,123400,42960544,840,840,840,840,0
|
|
20231227,123300,42960544,840,840,840,840,0
|
|
20231227,123200,42960544,840,840,840,840,2000
|
|
20231227,123100,41280544,839,839,839,839,176
|
|
20231227,123000,41132880,839,839,839,839,0
|
|
20231227,122900,41132880,839,839,839,839,1
|
|
20231227,122800,41132041,832,836,836,832,1379
|
|
20231227,122700,39983197,832,833,833,832,1000
|
|
20231227,122600,39151158,830,830,830,830,0
|
|
20231227,122500,39151158,830,830,830,830,0
|
|
20231227,122400,39151158,830,836,836,830,7751
|
|
20231227,122300,32700003,835,835,835,835,0
|
|
20231227,122200,32700003,835,835,835,835,0
|
|
20231227,122100,32700003,835,835,835,835,0
|
|
20231227,122000,32700003,835,835,835,835,0
|
|
20231227,121900,32700003,835,835,835,835,0
|
|
20231227,121800,32700003,835,835,835,835,0
|
|
20231227,121700,32700003,835,835,835,835,0
|
|
20231227,121600,32700003,835,835,835,835,5282
|
|
20231227,121500,28289533,835,835,835,835,0
|
|
20231227,121400,28289533,835,835,835,835,0
|
|
20231227,121300,28289533,835,835,835,835,0
|
|
20231227,121200,28289533,835,835,835,835,0
|
|
20231227,121100,28289533,835,835,835,835,6
|
|
20231227,121000,28284523,835,836,836,835,174
|
|
20231227,120900,28139075,840,840,840,840,0
|
|
20231227,120800,28139075,840,840,840,840,1
|
|
20231227,120700,28138235,840,839,840,839,1192
|
|
20231227,120600,27138146,839,839,839,839,0
|
|
20231227,120500,27138146,839,839,839,839,0
|
|
20231227,120400,27138146,839,839,839,839,0
|
|
20231227,120300,27138146,839,839,839,839,0
|
|
20231227,120200,27138146,839,839,839,839,0
|
|
20231227,120100,27138146,839,839,839,839,10
|
|
20231227,120000,27129756,839,839,839,839,0
|
|
20231227,115900,27129756,839,839,839,839,0
|
|
20231227,115800,27129756,839,839,839,839,0
|
|
20231227,115700,27129756,839,839,839,839,0
|
|
20231227,115600,27129756,839,839,839,839,0
|
|
20231227,115500,27129756,839,839,839,839,0
|
|
20231227,115400,27129756,839,839,839,839,0
|
|
20231227,115300,27129756,839,839,839,839,0
|
|
20231227,115200,27129756,839,839,839,839,0
|
|
20231227,115100,27129756,839,839,839,839,0
|
|
20231227,115000,27129756,839,839,839,839,0
|
|
20231227,114900,27129756,839,839,839,839,1
|
|
20231227,114800,27128917,833,833,833,833,0
|
|
20231227,114700,27128917,833,833,833,833,2783
|
|
20231227,114600,24810678,833,833,833,833,46
|
|
20231227,114500,24772360,833,833,833,833,2171
|
|
20231227,114400,22963917,833,833,833,833,0
|
|
20231227,114300,22963917,833,833,833,833,2954
|
|
20231227,114200,20503235,833,833,833,833,41
|
|
20231227,114100,20469082,834,835,835,834,3450
|
|
20231227,114000,17591743,834,836,836,834,300
|
|
20231227,113900,17341387,839,839,839,839,0
|
|
20231227,113800,17341387,839,839,839,839,0
|
|
20231227,113700,17341387,839,839,839,839,0
|
|
20231227,113600,17341387,839,839,839,839,0
|
|
20231227,113500,17341387,839,839,839,839,0
|
|
20231227,113400,17341387,839,839,839,839,0
|
|
20231227,113300,17341387,839,839,839,839,0
|
|
20231227,113200,17341387,839,839,839,839,0
|
|
20231227,113100,17341387,839,839,839,839,0
|
|
20231227,113000,17341387,839,839,839,839,0
|
|
20231227,112900,17341387,839,839,839,839,0
|
|
20231227,112800,17341387,839,839,839,839,60
|
|
20231227,112700,17291047,841,841,841,841,0
|
|
20231227,112600,17291047,841,841,841,841,0
|
|
20231227,112500,17291047,841,841,841,841,1
|
|
20231227,112400,17290206,832,837,837,832,2693
|
|
20231227,112300,15044581,837,837,837,837,0
|
|
20231227,112200,15044581,837,837,837,837,0
|
|
20231227,112100,15044581,837,844,844,837,20
|
|
20231227,112000,15027834,837,837,837,837,15
|
|
20231227,111900,15015279,837,844,844,837,100
|
|
20231227,111800,14931161,844,838,844,838,4
|
|
20231227,111700,14927803,844,839,844,838,27
|
|
20231227,111600,14905146,839,839,839,839,0
|
|
20231227,111500,14905146,839,839,839,839,20
|
|
20231227,111400,14888366,845,845,845,845,0
|
|
20231227,111300,14888366,845,845,845,845,0
|
|
20231227,111200,14888366,845,845,845,845,1
|
|
20231227,111100,14887521,840,840,841,840,96
|
|
20231227,111000,14806841,844,844,844,844,0
|
|
20231227,110900,14806841,844,843,844,843,1421
|
|
20231227,110800,13607739,840,840,840,840,0
|
|
20231227,110700,13607739,840,840,840,840,20
|
|
20231227,110600,13590939,839,839,839,839,0
|
|
20231227,110500,13590939,839,839,839,839,39
|
|
20231227,110400,13558218,843,843,843,843,0
|
|
20231227,110300,13558218,843,843,843,843,0
|
|
20231227,110200,13558218,843,843,843,843,36
|
|
20231227,110100,13527870,843,843,843,843,0
|
|
20231227,110000,13527870,843,843,843,843,1
|
|
20231227,105900,13527027,837,842,842,837,150
|
|
20231227,105800,13401270,843,843,843,843,0
|
|
20231227,105700,13401270,843,843,843,843,0
|
|
20231227,105600,13401270,843,843,843,843,0
|
|
20231227,105500,13401270,843,843,843,843,0
|
|
20231227,105400,13401270,843,843,843,843,39
|
|
20231227,105300,13368393,843,842,843,842,50
|
|
20231227,105200,13326273,843,843,843,843,0
|
|
20231227,105100,13326273,843,843,843,843,0
|
|
20231227,105000,13326273,843,843,843,843,31
|
|
20231227,104900,13300140,843,843,843,843,0
|
|
20231227,104800,13300140,843,843,843,843,0
|
|
20231227,104700,13300140,843,843,843,843,0
|
|
20231227,104600,13300140,843,843,843,843,0
|
|
20231227,104500,13300140,843,843,843,843,1400
|
|
20231227,104400,12119940,841,841,841,841,1
|
|
20231227,104300,12119099,842,842,842,842,39
|
|
20231227,104200,12086261,843,843,843,843,0
|
|
20231227,104100,12086261,843,843,843,843,138
|
|
20231227,104000,11969927,843,843,843,843,0
|
|
20231227,103900,11969927,843,843,843,843,0
|
|
20231227,103800,11969927,843,842,843,842,20
|
|
20231227,103700,11953083,842,842,842,842,0
|
|
20231227,103600,11953083,842,842,842,842,39
|
|
20231227,103500,11920245,842,842,842,842,445
|
|
20231227,103400,11545555,842,842,842,842,105
|
|
20231227,103300,11457145,843,843,843,843,308
|
|
20231227,103200,11197501,843,843,843,843,0
|
|
20231227,103100,11197501,843,843,843,843,2
|
|
20231227,103000,11195815,843,843,843,843,0
|
|
20231227,102900,11195815,843,843,843,843,0
|
|
20231227,102800,11195815,843,843,843,843,0
|
|
20231227,102700,11195815,843,843,843,843,0
|
|
20231227,102600,11195815,843,843,843,841,4
|
|
20231227,102500,11192445,843,843,843,841,3
|
|
20231227,102400,11189918,841,841,841,841,1
|
|
20231227,102300,11189077,841,841,841,841,6
|
|
20231227,102200,11184031,841,841,841,841,0
|
|
20231227,102100,11184031,841,841,841,841,0
|
|
20231227,102000,11184031,841,841,841,841,0
|
|
20231227,101900,11184031,841,841,841,841,0
|
|
20231227,101800,11184031,841,841,841,841,0
|
|
20231227,101700,11184031,841,841,841,841,0
|
|
20231227,101600,11184031,841,841,841,841,0
|
|
20231227,101500,11184031,841,841,841,841,0
|
|
20231227,101400,11184031,841,841,841,841,1
|
|
20231227,101300,11183190,835,835,835,835,181
|
|
20231227,101200,11032055,835,835,835,835,12
|
|
20231227,101100,11022035,835,835,835,835,14
|
|
20231227,101000,11010345,836,836,836,836,107
|
|
20231227,100900,10920893,836,836,836,836,0
|
|
20231227,100800,10920893,836,837,837,836,17
|
|
20231227,100700,10906671,836,837,837,836,500
|
|
20231227,100600,10488252,837,837,837,837,14
|
|
20231227,100500,10476534,837,837,837,837,0
|
|
20231227,100400,10476534,837,837,837,837,0
|
|
20231227,100300,10476534,837,837,837,837,61
|
|
20231227,100200,10425477,837,837,837,837,0
|
|
20231227,100100,10425477,837,837,837,837,14
|
|
20231227,100000,10413759,837,837,837,837,0
|
|
20231227,095900,10413759,837,837,837,837,313
|
|
20231227,095800,10151778,838,838,838,838,2
|
|
20231227,095700,10150102,838,838,838,838,0
|
|
20231227,095600,10150102,838,838,838,838,2
|
|
20231227,095500,10148426,838,838,838,838,10
|
|
20231227,095400,10140046,838,838,838,838,0
|
|
20231227,095300,10140046,838,838,838,838,1
|
|
20231227,095200,10139208,837,837,837,837,0
|
|
20231227,095100,10139208,837,837,837,837,14
|
|
20231227,095000,10127490,837,837,837,837,0
|
|
20231227,094900,10127490,837,837,837,837,0
|
|
20231227,094800,10127490,837,837,837,837,0
|
|
20231227,094700,10127490,837,842,843,837,830
|
|
20231227,094600,9432311,844,844,844,844,0
|
|
20231227,094500,9432311,844,844,844,844,0
|
|
20231227,094400,9432311,844,844,844,844,1
|
|
20231227,094300,9431467,843,843,843,843,371
|
|
20231227,094200,9118714,843,843,843,843,0
|
|
20231227,094100,9118714,843,843,843,843,0
|
|
20231227,094000,9118714,843,843,843,843,0
|
|
20231227,093900,9118714,843,843,843,843,1
|
|
20231227,093800,9117871,843,843,843,843,1
|
|
20231227,093700,9117028,843,841,843,841,9
|
|
20231227,093600,9109451,841,841,841,841,0
|
|
20231227,093500,9109451,841,841,841,841,0
|
|
20231227,093400,9109451,841,841,841,841,297
|
|
20231227,093300,8859674,841,841,841,841,0
|
|
20231227,093200,8859674,841,841,841,841,0
|
|
20231227,093100,8859674,841,841,841,841,0
|
|
20231227,093000,8859674,841,841,841,841,11
|
|
20231227,092900,8850423,841,841,841,841,0
|
|
20231227,092800,8850423,841,841,846,841,3291
|
|
20231227,092700,6077848,841,841,841,841,0
|
|
20231227,092600,6077848,841,841,841,841,0
|
|
20231227,092500,6077848,841,841,841,841,0
|
|
20231227,092400,6077848,841,840,841,840,1000
|
|
20231227,092300,5237027,833,837,837,833,1000
|
|
20231227,092200,4402344,840,840,840,840,0
|
|
20231227,092100,4402344,840,840,840,840,1
|
|
20231227,092000,4401504,833,833,833,833,0
|
|
20231227,091900,4401504,833,833,833,833,0
|
|
20231227,091800,4401504,833,833,833,833,0
|
|
20231227,091700,4401504,833,833,833,833,0
|
|
20231227,091600,4401504,833,836,836,833,200
|
|
20231227,091500,4234718,836,836,836,836,36
|
|
20231227,091400,4204622,836,836,836,836,1
|
|
20231227,091300,4203786,835,835,835,835,204
|
|
20231227,091200,4033446,836,840,841,836,488
|
|
20231227,091100,3625345,841,841,841,841,0
|
|
20231227,091000,3625345,841,841,841,841,1
|
|
20231227,090900,3624504,841,841,841,841,0
|
|
20231227,090800,3624504,841,841,841,841,2
|
|
20231227,090700,3622822,841,836,841,836,121
|
|
20231227,090600,3521661,841,841,841,841,57
|
|
20231227,090500,3473724,836,836,836,836,2612
|
|
20231227,090400,1290092,836,836,836,836,1
|
|
20231227,090300,1289256,837,837,837,837,0
|
|
20231227,090200,1289256,837,837,837,837,0
|
|
20231227,090100,1289256,837,837,837,837,314
|
|
20231227,090000,1026438,838,840,840,838,1222
|