627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192400,50868387,576,576,576,576,1612
|
|
20231222,192300,50868387,576,576,576,576,0
|
|
20231222,192200,50868387,576,576,576,576,0
|
|
20231222,192100,50868387,576,576,576,576,0
|
|
20231222,192000,50868387,576,576,576,576,0
|
|
20231222,191900,50868387,576,576,576,576,0
|
|
20231222,191800,50868387,576,576,576,576,0
|
|
20231222,191700,50868387,576,576,576,576,0
|
|
20231222,191600,50868387,576,576,576,576,0
|
|
20231222,191500,50868387,576,576,576,576,0
|
|
20231222,191400,50868387,576,576,576,576,0
|
|
20231222,191300,50868387,576,576,576,576,0
|
|
20231222,191200,50868387,576,576,576,576,0
|
|
20231222,191100,50868387,576,576,576,576,0
|
|
20231222,191000,50868387,576,576,576,576,0
|
|
20231222,190900,50868387,576,576,576,576,0
|
|
20231222,190800,50868387,576,576,576,576,0
|
|
20231222,190700,50868387,576,576,576,576,0
|
|
20231222,190600,50868387,576,576,576,576,0
|
|
20231222,190500,50868387,576,576,576,576,0
|
|
20231222,190400,50868387,576,576,576,576,0
|
|
20231222,190300,50868387,576,576,576,576,0
|
|
20231222,190200,50868387,576,576,576,576,0
|
|
20231222,190100,50868387,576,576,576,576,0
|
|
20231222,190000,50868387,576,576,576,576,0
|
|
20231222,185900,50868387,576,576,576,576,0
|
|
20231222,185800,50868387,576,576,576,576,0
|
|
20231222,185700,50868387,576,576,576,576,0
|
|
20231222,185600,50868387,576,576,576,576,0
|
|
20231222,185500,50868387,576,576,576,576,0
|
|
20231222,185400,50868387,576,576,576,576,1612
|
|
20231222,185300,50868387,576,576,576,576,0
|
|
20231222,185200,50868387,576,576,576,576,0
|
|
20231222,185100,50868387,576,576,576,576,0
|
|
20231222,185000,50868387,576,576,576,576,0
|
|
20231222,184900,50868387,576,576,576,576,0
|
|
20231222,184800,50868387,576,576,576,576,0
|
|
20231222,184700,50868387,576,576,576,576,0
|
|
20231222,184600,50868387,576,576,576,576,0
|
|
20231222,184500,50868387,576,576,576,576,0
|
|
20231222,184400,50868387,576,576,576,576,0
|
|
20231222,184300,50868387,576,576,576,576,0
|
|
20231222,184200,50868387,576,576,576,576,0
|
|
20231222,184100,50868387,576,576,576,576,0
|
|
20231222,184000,50868387,576,576,576,576,0
|
|
20231222,183900,50868387,576,576,576,576,0
|
|
20231222,183800,50868387,576,576,576,576,0
|
|
20231222,183700,50868387,576,576,576,576,0
|
|
20231222,183600,50868387,576,576,576,576,0
|
|
20231222,183500,50868387,576,576,576,576,0
|
|
20231222,183400,50868387,576,576,576,576,0
|
|
20231222,183300,50868387,576,576,576,576,0
|
|
20231222,183200,50868387,576,576,576,576,0
|
|
20231222,183100,50868387,576,576,576,576,0
|
|
20231222,183000,50868387,576,576,576,576,0
|
|
20231222,182900,50868387,576,576,576,576,0
|
|
20231222,182800,50868387,576,576,576,576,0
|
|
20231222,182700,50868387,576,576,576,576,0
|
|
20231222,182600,50868387,576,576,576,576,0
|
|
20231222,182500,50868387,576,576,576,576,0
|
|
20231222,182400,50868387,576,576,576,576,1612
|
|
20231222,182300,50868387,576,576,576,576,0
|
|
20231222,182200,50868387,576,576,576,576,0
|
|
20231222,182100,50868387,576,576,576,576,0
|
|
20231222,182000,50868387,576,576,576,576,0
|
|
20231222,181900,50868387,576,576,576,576,0
|
|
20231222,181800,50868387,576,576,576,576,0
|
|
20231222,181700,50868387,576,576,576,576,0
|
|
20231222,181600,50868387,576,576,576,576,0
|
|
20231222,181500,50868387,576,576,576,576,0
|
|
20231222,181400,50868387,576,576,576,576,0
|
|
20231222,181300,50868387,576,576,576,576,0
|
|
20231222,181200,50868387,576,576,576,576,0
|
|
20231222,181100,50868387,576,576,576,576,0
|
|
20231222,181000,50868387,576,576,576,576,0
|
|
20231222,180900,50868387,576,576,576,576,0
|
|
20231222,180800,50868387,576,576,576,576,0
|
|
20231222,180700,50868387,576,576,576,576,0
|
|
20231222,180600,50868387,576,576,576,576,0
|
|
20231222,180500,50868387,576,576,576,576,0
|
|
20231222,180400,50868387,576,576,576,576,0
|
|
20231222,180300,50868387,576,576,576,576,0
|
|
20231222,180200,50868387,576,576,576,576,0
|
|
20231222,180100,50868387,576,576,576,576,0
|
|
20231222,180000,50868387,576,576,576,576,0
|
|
20231222,175900,50868387,576,576,576,576,0
|
|
20231222,175800,50868387,576,576,576,576,0
|
|
20231222,175700,50868387,576,576,576,576,0
|
|
20231222,175600,50868387,576,576,576,576,0
|
|
20231222,175500,50868387,576,576,576,576,0
|
|
20231222,175400,50868387,576,576,576,576,1612
|
|
20231222,175300,50868387,576,576,576,576,0
|
|
20231222,175200,50868387,576,576,576,576,0
|
|
20231222,175100,50868387,576,576,576,576,0
|
|
20231222,175000,50868387,576,576,576,576,0
|
|
20231222,174900,50868387,576,576,576,576,0
|
|
20231222,174800,50868387,576,576,576,576,0
|
|
20231222,174700,50868387,576,576,576,576,0
|
|
20231222,174600,50868387,576,576,576,576,0
|
|
20231222,174500,50868387,576,576,576,576,0
|
|
20231222,174400,50868387,576,576,576,576,0
|
|
20231222,174300,50868387,576,576,576,576,0
|
|
20231222,174200,50868387,576,576,576,576,0
|
|
20231222,174100,50868387,576,576,576,576,0
|
|
20231222,174000,50868387,576,576,576,576,0
|
|
20231222,173900,50868387,576,576,576,576,0
|
|
20231222,173800,50868387,576,576,576,576,0
|
|
20231222,173700,50868387,576,576,576,576,0
|
|
20231222,173600,50868387,576,576,576,576,0
|
|
20231222,173500,50868387,576,576,576,576,0
|
|
20231222,173400,50868387,576,576,576,576,0
|
|
20231222,173300,50868387,576,576,576,576,0
|
|
20231222,173200,50868387,576,576,576,576,0
|
|
20231222,173100,50868387,576,576,576,576,0
|
|
20231222,173000,50868387,576,576,576,576,0
|
|
20231222,172900,50868387,576,576,576,576,0
|
|
20231222,172800,50868387,576,576,576,576,0
|
|
20231222,172700,50868387,576,576,576,576,0
|
|
20231222,172600,50868387,576,576,576,576,0
|
|
20231222,172500,50868387,576,576,576,576,0
|
|
20231222,172400,50868387,576,576,576,576,1612
|
|
20231222,172300,50868387,576,576,576,576,0
|
|
20231222,172200,50868387,576,576,576,576,0
|
|
20231222,172100,50868387,576,576,576,576,0
|
|
20231222,172000,50868387,576,576,576,576,0
|
|
20231222,171900,50868387,576,576,576,576,0
|
|
20231222,171800,50868387,576,576,576,576,0
|
|
20231222,171700,50868387,576,576,576,576,0
|
|
20231222,171600,50868387,576,576,576,576,0
|
|
20231222,171500,50868387,576,576,576,576,0
|
|
20231222,171400,50868387,576,576,576,576,0
|
|
20231222,171300,50868387,576,576,576,576,0
|
|
20231222,171200,50868387,576,576,576,576,0
|
|
20231222,171100,50868387,576,576,576,576,0
|
|
20231222,171000,50868387,576,576,576,576,0
|
|
20231222,170900,50868387,576,576,576,576,0
|
|
20231222,170800,50868387,576,576,576,576,0
|
|
20231222,170700,50868387,576,576,576,576,0
|
|
20231222,170600,50868387,576,576,576,576,0
|
|
20231222,170500,50868387,576,576,576,576,0
|
|
20231222,170400,50868387,576,576,576,576,0
|
|
20231222,170300,50868387,576,576,576,576,0
|
|
20231222,170200,50868387,576,576,576,576,0
|
|
20231222,170100,50868387,576,576,576,576,0
|
|
20231222,170000,50868387,576,576,576,576,0
|
|
20231222,165900,50868387,576,576,576,576,0
|
|
20231222,165800,50868387,576,576,576,576,0
|
|
20231222,165700,50868387,576,576,576,576,0
|
|
20231222,165600,50868387,576,576,576,576,0
|
|
20231222,165500,50868387,576,576,576,576,0
|
|
20231222,165400,50868387,576,576,576,576,1612
|
|
20231222,165300,50868387,576,576,576,576,0
|
|
20231222,165200,50868387,576,576,576,576,0
|
|
20231222,165100,50868387,576,576,576,576,0
|
|
20231222,165000,50868387,576,576,576,576,0
|
|
20231222,164900,50868387,576,576,576,576,0
|
|
20231222,164800,50868387,576,576,576,576,0
|
|
20231222,164700,50868387,576,576,576,576,0
|
|
20231222,164600,50868387,576,576,576,576,0
|
|
20231222,164500,50868387,576,576,576,576,0
|
|
20231222,164400,50868387,576,576,576,576,0
|
|
20231222,164300,50868387,576,576,576,576,0
|
|
20231222,164200,50868387,576,576,576,576,0
|
|
20231222,164100,50868387,576,576,576,576,0
|
|
20231222,164000,50868387,576,576,576,576,0
|
|
20231222,163900,50868387,576,576,576,576,0
|
|
20231222,163800,50868387,576,576,576,576,0
|
|
20231222,163700,50868387,576,576,576,576,0
|
|
20231222,163600,50868387,576,576,576,576,0
|
|
20231222,163500,50868387,576,576,576,576,0
|
|
20231222,163400,50868387,576,576,576,576,0
|
|
20231222,163300,50868387,576,576,576,576,0
|
|
20231222,163200,50868387,576,576,576,576,0
|
|
20231222,163100,50868387,576,576,576,576,0
|
|
20231222,163000,50868387,576,576,576,576,0
|
|
20231222,162900,50868387,576,576,576,576,0
|
|
20231222,162800,50868387,576,576,576,576,0
|
|
20231222,162700,50868387,576,576,576,576,0
|
|
20231222,162600,50868387,576,576,576,576,0
|
|
20231222,162500,50868387,576,576,576,576,0
|
|
20231222,162400,50868387,576,576,576,576,1612
|
|
20231222,162300,50868387,576,576,576,576,0
|
|
20231222,162200,50868387,576,576,576,576,0
|
|
20231222,162100,50868387,576,576,576,576,0
|
|
20231222,162000,50868387,576,576,576,576,0
|
|
20231222,161900,50868387,576,576,576,576,0
|
|
20231222,161800,50868387,576,576,576,576,0
|
|
20231222,161700,50868387,576,576,576,576,0
|
|
20231222,161600,50868387,576,576,576,576,0
|
|
20231222,161500,50868387,576,576,576,576,0
|
|
20231222,161400,50868387,576,576,576,576,0
|
|
20231222,161300,50868387,576,576,576,576,0
|
|
20231222,161200,50868387,576,576,576,576,0
|
|
20231222,161100,50868387,576,576,576,576,0
|
|
20231222,161000,50868387,576,576,576,576,0
|
|
20231222,160900,50868387,576,576,576,576,0
|
|
20231222,160800,50868387,576,576,576,576,0
|
|
20231222,160700,50868387,576,576,576,576,0
|
|
20231222,160600,50868387,576,576,576,576,0
|
|
20231222,160500,50868387,576,576,576,576,0
|
|
20231222,160400,50868387,576,576,576,576,0
|
|
20231222,160300,50868387,576,576,576,576,0
|
|
20231222,160200,50868387,576,576,576,576,0
|
|
20231222,160100,50868387,576,576,576,576,0
|
|
20231222,160000,50868387,576,576,576,576,0
|
|
20231222,155900,50868387,576,576,576,576,0
|
|
20231222,155800,50868387,576,576,576,576,0
|
|
20231222,155700,50868387,576,576,576,576,0
|
|
20231222,155600,50868387,576,576,576,576,0
|
|
20231222,155500,50868387,576,576,576,576,0
|
|
20231222,155400,50868387,576,576,576,576,1612
|
|
20231222,155300,50868387,576,576,576,576,0
|
|
20231222,155200,50868387,576,576,576,576,0
|
|
20231222,155100,50868387,576,576,576,576,0
|
|
20231222,155000,50868387,576,576,576,576,0
|
|
20231222,154900,50868387,576,576,576,576,0
|
|
20231222,154800,50868387,576,576,576,576,0
|
|
20231222,154700,50868387,576,576,576,576,0
|
|
20231222,154600,50868387,576,576,576,576,0
|
|
20231222,154500,50868387,576,576,576,576,0
|
|
20231222,154400,50868387,576,576,576,576,0
|
|
20231222,154300,50868387,576,576,576,576,0
|
|
20231222,154200,50868387,576,576,576,576,0
|
|
20231222,154100,50868387,576,576,576,576,0
|
|
20231222,154000,50868387,576,576,576,576,0
|
|
20231222,153900,50868387,576,576,576,576,0
|
|
20231222,153800,50868387,576,576,576,576,0
|
|
20231222,153700,50868387,576,576,576,576,0
|
|
20231222,153600,50868387,576,576,576,576,0
|
|
20231222,153500,50868387,576,576,576,576,0
|
|
20231222,153400,50868387,576,576,576,576,0
|
|
20231222,153300,50868387,576,576,576,576,0
|
|
20231222,153200,50868387,576,576,576,576,0
|
|
20231222,153100,50868387,576,576,576,576,0
|
|
20231222,153000,50868387,576,576,576,576,1612
|
|
20231222,152900,49939875,575,575,575,575,0
|
|
20231222,152800,49939875,575,575,575,575,0
|
|
20231222,152700,49939875,575,575,575,575,0
|
|
20231222,152600,49939875,575,575,575,575,0
|
|
20231222,152500,49939875,575,575,575,575,0
|
|
20231222,152400,49939875,575,575,575,575,0
|
|
20231222,152300,49939875,575,575,575,575,0
|
|
20231222,152200,49939875,575,575,575,575,0
|
|
20231222,152100,49939875,575,575,575,575,0
|
|
20231222,152000,49939875,575,575,575,575,0
|
|
20231222,151900,49939875,575,579,579,575,34
|
|
20231222,151800,49920285,580,580,580,580,5
|
|
20231222,151700,49917385,582,578,582,578,186
|
|
20231222,151600,49809873,575,575,575,575,1
|
|
20231222,151500,49809298,580,580,580,580,0
|
|
20231222,151400,49809298,580,580,580,580,0
|
|
20231222,151300,49809298,580,580,580,580,0
|
|
20231222,151200,49809298,580,580,580,580,0
|
|
20231222,151100,49809298,580,580,580,580,467
|
|
20231222,151000,49538438,580,580,580,580,1
|
|
20231222,150900,49537858,575,575,575,575,0
|
|
20231222,150800,49537858,575,580,580,575,2401
|
|
20231222,150700,48153204,582,582,582,582,0
|
|
20231222,150600,48153204,582,581,582,581,369
|
|
20231222,150500,47938454,583,583,583,583,0
|
|
20231222,150400,47938454,583,583,583,583,0
|
|
20231222,150300,47938454,583,583,583,583,19
|
|
20231222,150200,47927377,584,581,584,581,3
|
|
20231222,150100,47925631,575,575,575,575,0
|
|
20231222,150000,47925631,575,579,579,575,1747
|
|
20231222,145900,46916869,581,581,581,581,0
|
|
20231222,145800,46916869,581,581,581,581,16
|
|
20231222,145700,46907573,580,581,581,580,2551
|
|
20231222,145600,45427656,581,581,581,581,0
|
|
20231222,145500,45427656,581,581,581,581,0
|
|
20231222,145400,45427656,581,581,581,581,0
|
|
20231222,145300,45427656,581,583,583,581,9000
|
|
20231222,145200,40196812,583,583,583,583,55
|
|
20231222,145100,40164747,584,584,584,584,1
|
|
20231222,145000,40164163,585,585,585,585,3
|
|
20231222,144900,40162408,585,585,585,585,0
|
|
20231222,144800,40162408,585,585,585,585,22
|
|
20231222,144700,40149538,585,585,585,585,0
|
|
20231222,144600,40149538,585,585,585,585,0
|
|
20231222,144500,40149538,585,585,585,585,0
|
|
20231222,144400,40149538,585,585,585,585,0
|
|
20231222,144300,40149538,585,585,585,585,0
|
|
20231222,144200,40149538,585,585,585,585,0
|
|
20231222,144100,40149538,585,585,585,585,0
|
|
20231222,144000,40149538,585,585,585,585,0
|
|
20231222,143900,40149538,585,585,585,585,0
|
|
20231222,143800,40149538,585,585,585,583,65
|
|
20231222,143700,40111621,585,585,585,585,3
|
|
20231222,143600,40109866,585,585,585,585,0
|
|
20231222,143500,40109866,585,585,585,585,0
|
|
20231222,143400,40109866,585,585,585,585,1
|
|
20231222,143300,40109281,583,583,583,583,10
|
|
20231222,143200,40103451,585,585,585,585,0
|
|
20231222,143100,40103451,585,585,585,585,0
|
|
20231222,143000,40103451,585,585,585,585,0
|
|
20231222,142900,40103451,585,585,585,585,0
|
|
20231222,142800,40103451,585,585,585,585,0
|
|
20231222,142700,40103451,585,585,585,585,0
|
|
20231222,142600,40103451,585,585,585,585,864
|
|
20231222,142500,39598011,585,585,585,585,500
|
|
20231222,142400,39305511,585,585,585,585,0
|
|
20231222,142300,39305511,585,585,585,585,0
|
|
20231222,142200,39305511,585,585,585,585,26
|
|
20231222,142100,39290301,586,586,586,586,0
|
|
20231222,142000,39290301,586,586,586,586,0
|
|
20231222,141900,39290301,586,586,586,586,0
|
|
20231222,141800,39290301,586,586,586,586,0
|
|
20231222,141700,39290301,586,586,586,586,0
|
|
20231222,141600,39290301,586,586,586,586,0
|
|
20231222,141500,39290301,586,586,586,586,0
|
|
20231222,141400,39290301,586,586,586,586,0
|
|
20231222,141300,39290301,586,586,586,586,0
|
|
20231222,141200,39290301,586,586,586,586,0
|
|
20231222,141100,39290301,586,585,586,585,66
|
|
20231222,141000,39251680,585,585,585,585,1
|
|
20231222,140900,39251095,583,583,583,583,0
|
|
20231222,140800,39251095,583,583,583,583,0
|
|
20231222,140700,39251095,583,583,583,583,1216
|
|
20231222,140600,38542167,584,584,584,584,180
|
|
20231222,140500,38437047,584,584,584,584,0
|
|
20231222,140400,38437047,584,584,584,584,0
|
|
20231222,140300,38437047,584,585,585,584,108
|
|
20231222,140200,38373875,586,586,586,586,0
|
|
20231222,140100,38373875,586,586,586,586,0
|
|
20231222,140000,38373875,586,586,586,586,0
|
|
20231222,135900,38373875,586,586,586,586,0
|
|
20231222,135800,38373875,586,586,586,586,0
|
|
20231222,135700,38373875,586,586,586,586,0
|
|
20231222,135600,38373875,586,586,586,586,8
|
|
20231222,135500,38369187,585,585,585,585,2
|
|
20231222,135400,38368017,586,586,586,586,0
|
|
20231222,135300,38368017,586,586,586,586,1
|
|
20231222,135200,38367431,586,586,586,586,0
|
|
20231222,135100,38367431,586,586,586,586,0
|
|
20231222,135000,38367431,586,586,586,586,0
|
|
20231222,134900,38367431,586,586,586,586,0
|
|
20231222,134800,38367431,586,586,586,586,0
|
|
20231222,134700,38367431,586,586,586,586,0
|
|
20231222,134600,38367431,586,586,586,586,0
|
|
20231222,134500,38367431,586,586,586,586,0
|
|
20231222,134400,38367431,586,586,586,586,0
|
|
20231222,134300,38367431,586,586,586,586,0
|
|
20231222,134200,38367431,586,586,586,586,0
|
|
20231222,134100,38367431,586,586,586,586,0
|
|
20231222,134000,38367431,586,586,586,586,33
|
|
20231222,133900,38348093,586,586,586,586,77
|
|
20231222,133800,38302971,586,586,586,586,31
|
|
20231222,133700,38284805,586,586,586,586,3
|
|
20231222,133600,38283047,586,585,586,585,104
|
|
20231222,133500,38222203,586,586,586,586,0
|
|
20231222,133400,38222203,586,586,586,586,0
|
|
20231222,133300,38222203,586,586,586,586,0
|
|
20231222,133200,38222203,586,586,586,586,0
|
|
20231222,133100,38222203,586,586,586,586,0
|
|
20231222,133000,38222203,586,586,586,586,0
|
|
20231222,132900,38222203,586,586,586,586,136
|
|
20231222,132800,38142507,585,585,585,585,0
|
|
20231222,132700,38142507,585,585,585,585,0
|
|
20231222,132600,38142507,585,585,585,585,0
|
|
20231222,132500,38142507,585,585,585,585,0
|
|
20231222,132400,38142507,585,585,585,585,0
|
|
20231222,132300,38142507,585,585,585,585,170
|
|
20231222,132200,38043057,586,586,586,586,0
|
|
20231222,132100,38043057,586,586,586,586,0
|
|
20231222,132000,38043057,586,586,586,586,0
|
|
20231222,131900,38043057,586,586,586,586,0
|
|
20231222,131800,38043057,586,586,586,586,1000
|
|
20231222,131700,37457057,586,586,586,586,0
|
|
20231222,131600,37457057,586,586,586,586,0
|
|
20231222,131500,37457057,586,586,586,586,0
|
|
20231222,131400,37457057,586,586,586,586,75
|
|
20231222,131300,37413107,585,585,585,585,0
|
|
20231222,131200,37413107,585,585,585,585,9
|
|
20231222,131100,37407842,585,585,585,585,261
|
|
20231222,131000,37255157,585,585,585,585,0
|
|
20231222,130900,37255157,585,585,585,585,0
|
|
20231222,130800,37255157,585,585,585,585,34
|
|
20231222,130700,37235267,586,585,586,585,19
|
|
20231222,130600,37224148,586,586,586,586,0
|
|
20231222,130500,37224148,586,586,586,586,0
|
|
20231222,130400,37224148,586,586,586,586,0
|
|
20231222,130300,37224148,586,586,586,586,0
|
|
20231222,130200,37224148,586,586,586,586,0
|
|
20231222,130100,37224148,586,586,586,586,0
|
|
20231222,130000,37224148,586,586,586,586,0
|
|
20231222,125900,37224148,586,586,586,586,0
|
|
20231222,125800,37224148,586,585,586,585,513
|
|
20231222,125700,36923535,586,586,586,586,10
|
|
20231222,125600,36917675,584,584,584,584,0
|
|
20231222,125500,36917675,584,584,584,584,0
|
|
20231222,125400,36917675,584,584,584,584,20
|
|
20231222,125300,36905995,584,584,584,584,0
|
|
20231222,125200,36905995,584,584,584,584,1628
|
|
20231222,125100,35955243,586,586,586,586,4
|
|
20231222,125000,35952899,587,587,587,587,0
|
|
20231222,124900,35952899,587,587,587,587,0
|
|
20231222,124800,35952899,587,587,587,587,1
|
|
20231222,124700,35952312,584,584,584,584,0
|
|
20231222,124600,35952312,584,585,585,584,2710
|
|
20231222,124500,34369669,587,587,587,587,0
|
|
20231222,124400,34369669,587,587,587,587,0
|
|
20231222,124300,34369669,587,587,587,587,0
|
|
20231222,124200,34369669,587,587,587,587,118
|
|
20231222,124100,34300403,587,587,587,587,176
|
|
20231222,124000,34197091,586,586,586,586,85
|
|
20231222,123900,34147281,587,587,587,587,0
|
|
20231222,123800,34147281,587,587,587,587,0
|
|
20231222,123700,34147281,587,587,587,587,0
|
|
20231222,123600,34147281,587,587,587,587,400
|
|
20231222,123500,33912481,588,588,588,588,4
|
|
20231222,123400,33910129,588,588,588,588,82
|
|
20231222,123300,33861913,588,588,588,588,48
|
|
20231222,123200,33833689,588,588,588,588,0
|
|
20231222,123100,33833689,588,588,588,588,0
|
|
20231222,123000,33833689,588,588,588,588,53
|
|
20231222,122900,33802525,588,588,588,588,0
|
|
20231222,122800,33802525,588,588,588,588,0
|
|
20231222,122700,33802525,588,584,588,584,1038
|
|
20231222,122600,33196181,588,588,588,588,0
|
|
20231222,122500,33196181,588,588,588,588,0
|
|
20231222,122400,33196181,588,588,588,588,0
|
|
20231222,122300,33196181,588,588,588,588,0
|
|
20231222,122200,33196181,588,588,588,588,0
|
|
20231222,122100,33196181,588,588,588,588,0
|
|
20231222,122000,33196181,588,588,588,588,0
|
|
20231222,121900,33196181,588,588,588,588,0
|
|
20231222,121800,33196181,588,588,588,588,0
|
|
20231222,121700,33196181,588,588,588,588,20
|
|
20231222,121600,33184421,588,588,588,588,0
|
|
20231222,121500,33184421,588,588,588,588,0
|
|
20231222,121400,33184421,588,588,588,588,22
|
|
20231222,121300,33171485,588,588,588,588,0
|
|
20231222,121200,33171485,588,588,588,588,0
|
|
20231222,121100,33171485,588,588,588,588,0
|
|
20231222,121000,33171485,588,588,588,588,0
|
|
20231222,120900,33171485,588,588,588,588,0
|
|
20231222,120800,33171485,588,584,588,583,28
|
|
20231222,120700,33155063,588,588,588,588,32
|
|
20231222,120600,33136247,588,588,588,588,0
|
|
20231222,120500,33136247,588,588,588,588,0
|
|
20231222,120400,33136247,588,588,588,588,0
|
|
20231222,120300,33136247,588,588,588,588,0
|
|
20231222,120200,33136247,588,588,588,588,0
|
|
20231222,120100,33136247,588,588,588,588,0
|
|
20231222,120000,33136247,588,588,588,588,0
|
|
20231222,115900,33136247,588,588,588,588,1
|
|
20231222,115800,33135659,584,584,584,584,0
|
|
20231222,115700,33135659,584,584,584,584,4
|
|
20231222,115600,33133323,588,588,588,588,0
|
|
20231222,115500,33133323,588,588,588,588,0
|
|
20231222,115400,33133323,588,588,588,588,0
|
|
20231222,115300,33133323,588,588,588,588,1
|
|
20231222,115200,33132735,584,584,584,584,0
|
|
20231222,115100,33132735,584,584,584,584,1
|
|
20231222,115000,33132151,588,588,588,588,0
|
|
20231222,114900,33132151,588,588,588,588,0
|
|
20231222,114800,33132151,588,588,588,588,0
|
|
20231222,114700,33132151,588,584,588,584,755
|
|
20231222,114600,32690344,584,584,584,584,0
|
|
20231222,114500,32690344,584,584,584,584,0
|
|
20231222,114400,32690344,584,584,584,584,30
|
|
20231222,114300,32672824,589,589,589,589,0
|
|
20231222,114200,32672824,589,589,589,589,0
|
|
20231222,114100,32672824,589,589,589,589,0
|
|
20231222,114000,32672824,589,589,589,589,0
|
|
20231222,113900,32672824,589,589,589,589,7
|
|
20231222,113800,32668701,589,589,589,589,0
|
|
20231222,113700,32668701,589,588,589,588,1482
|
|
20231222,113600,31796521,588,588,588,588,0
|
|
20231222,113500,31796521,588,588,588,588,0
|
|
20231222,113400,31796521,588,588,588,588,0
|
|
20231222,113300,31796521,588,588,588,588,61
|
|
20231222,113200,31760653,588,588,588,588,0
|
|
20231222,113100,31760653,588,588,588,588,4
|
|
20231222,113000,31758301,581,581,581,581,0
|
|
20231222,112900,31758301,581,586,586,581,5000
|
|
20231222,112800,28839400,589,589,589,589,0
|
|
20231222,112700,28839400,589,589,589,589,0
|
|
20231222,112600,28839400,589,589,589,589,1005
|
|
20231222,112500,28247455,589,589,589,589,0
|
|
20231222,112400,28247455,589,589,589,589,1
|
|
20231222,112300,28246866,589,589,589,589,1
|
|
20231222,112200,28246277,585,585,585,585,0
|
|
20231222,112100,28246277,585,586,586,585,100
|
|
20231222,112000,28187762,589,589,589,589,0
|
|
20231222,111900,28187762,589,589,589,589,0
|
|
20231222,111800,28187762,589,589,589,589,0
|
|
20231222,111700,28187762,589,589,589,589,0
|
|
20231222,111600,28187762,589,589,589,589,0
|
|
20231222,111500,28187762,589,589,589,589,0
|
|
20231222,111400,28187762,589,589,589,589,0
|
|
20231222,111300,28187762,589,589,589,589,0
|
|
20231222,111200,28187762,589,589,589,589,2
|
|
20231222,111100,28186584,589,589,589,589,15
|
|
20231222,111000,28177749,589,589,589,589,0
|
|
20231222,110900,28177749,589,589,589,589,0
|
|
20231222,110800,28177749,589,589,589,589,0
|
|
20231222,110700,28177749,589,589,589,589,3
|
|
20231222,110600,28175982,589,589,589,589,1
|
|
20231222,110500,28175393,585,585,585,585,0
|
|
20231222,110400,28175393,585,585,585,585,0
|
|
20231222,110300,28175393,585,585,585,585,0
|
|
20231222,110200,28175393,585,585,585,585,0
|
|
20231222,110100,28175393,585,585,585,585,0
|
|
20231222,110000,28175393,585,585,585,585,334
|
|
20231222,105900,27980003,585,585,585,585,71
|
|
20231222,105800,27938468,589,589,589,589,0
|
|
20231222,105700,27938468,589,589,589,589,0
|
|
20231222,105600,27938468,589,589,589,589,0
|
|
20231222,105500,27938468,589,589,589,589,2
|
|
20231222,105400,27937290,585,585,585,584,2067
|
|
20231222,105300,26728838,585,585,585,585,0
|
|
20231222,105200,26728838,585,586,586,585,5676
|
|
20231222,105100,23405803,586,586,586,586,0
|
|
20231222,105000,23405803,586,589,589,586,6
|
|
20231222,104900,23402281,586,586,586,586,0
|
|
20231222,104800,23402281,586,586,586,586,297
|
|
20231222,104700,23228239,590,590,590,590,11
|
|
20231222,104600,23221749,590,590,590,590,0
|
|
20231222,104500,23221749,590,590,590,590,0
|
|
20231222,104400,23221749,590,590,590,590,0
|
|
20231222,104300,23221749,590,590,590,590,0
|
|
20231222,104200,23221749,590,590,590,590,0
|
|
20231222,104100,23221749,590,590,590,590,0
|
|
20231222,104000,23221749,590,590,590,590,0
|
|
20231222,103900,23221749,590,590,590,590,0
|
|
20231222,103800,23221749,590,590,590,590,0
|
|
20231222,103700,23221749,590,590,590,590,0
|
|
20231222,103600,23221749,590,590,590,590,0
|
|
20231222,103500,23221749,590,590,590,590,0
|
|
20231222,103400,23221749,590,590,590,590,0
|
|
20231222,103300,23221749,590,590,590,590,0
|
|
20231222,103200,23221749,590,590,590,590,0
|
|
20231222,103100,23221749,590,590,590,590,0
|
|
20231222,103000,23221749,590,590,590,590,0
|
|
20231222,102900,23221749,590,590,590,590,0
|
|
20231222,102800,23221749,590,590,590,590,0
|
|
20231222,102700,23221749,590,590,590,590,0
|
|
20231222,102600,23221749,590,590,590,590,24
|
|
20231222,102500,23207589,590,590,590,590,2
|
|
20231222,102400,23206409,586,586,586,586,0
|
|
20231222,102300,23206409,586,586,586,586,0
|
|
20231222,102200,23206409,586,586,586,586,12
|
|
20231222,102100,23199377,586,586,586,586,4
|
|
20231222,102000,23197033,589,589,589,589,88
|
|
20231222,101900,23145201,590,590,590,590,0
|
|
20231222,101800,23145201,590,590,590,590,0
|
|
20231222,101700,23145201,590,590,590,590,0
|
|
20231222,101600,23145201,590,590,590,590,2
|
|
20231222,101500,23144021,586,586,590,586,101
|
|
20231222,101400,23084827,589,589,589,589,219
|
|
20231222,101300,22955836,589,586,589,586,4
|
|
20231222,101200,22953486,589,589,589,589,0
|
|
20231222,101100,22953486,589,589,589,589,1
|
|
20231222,101000,22952897,585,585,585,585,0
|
|
20231222,100900,22952897,585,585,585,585,2903
|
|
20231222,100800,21254642,585,587,587,585,651
|
|
20231222,100700,20873705,589,589,589,589,0
|
|
20231222,100600,20873705,589,590,590,589,196
|
|
20231222,100500,20758076,590,590,590,590,0
|
|
20231222,100400,20758076,590,590,590,590,0
|
|
20231222,100300,20758076,590,590,590,590,0
|
|
20231222,100200,20758076,590,590,590,590,0
|
|
20231222,100100,20758076,590,590,590,590,8
|
|
20231222,100000,20753356,590,590,590,590,7000
|
|
20231222,095900,16623356,589,590,590,589,21
|
|
20231222,095800,16610967,593,593,593,593,0
|
|
20231222,095700,16610967,593,593,593,593,0
|
|
20231222,095600,16610967,593,593,593,593,0
|
|
20231222,095500,16610967,593,592,593,592,9
|
|
20231222,095400,16605635,593,592,593,592,20
|
|
20231222,095300,16593777,593,593,593,593,0
|
|
20231222,095200,16593777,593,593,593,593,3
|
|
20231222,095100,16591998,593,593,593,593,0
|
|
20231222,095000,16591998,593,593,593,593,0
|
|
20231222,094900,16591998,593,593,593,593,0
|
|
20231222,094800,16591998,593,593,593,593,7
|
|
20231222,094700,16587847,593,593,593,593,0
|
|
20231222,094600,16587847,593,593,593,593,1
|
|
20231222,094500,16587254,592,592,592,592,0
|
|
20231222,094400,16587254,592,592,592,592,0
|
|
20231222,094300,16587254,592,593,593,592,778
|
|
20231222,094200,16126472,595,595,595,595,20
|
|
20231222,094100,16114572,595,595,595,595,1
|
|
20231222,094000,16113977,594,594,594,594,2
|
|
20231222,093900,16112789,594,594,595,589,3503
|
|
20231222,093800,14040898,594,594,594,594,1
|
|
20231222,093700,14040304,595,592,595,592,3000
|
|
20231222,093600,12261656,583,591,591,583,2000
|
|
20231222,093500,11085397,595,595,595,595,5
|
|
20231222,093400,11082422,594,594,594,594,42
|
|
20231222,093300,11057474,594,594,594,594,181
|
|
20231222,093200,10949960,590,583,590,583,2277
|
|
20231222,093100,9608099,583,583,583,583,0
|
|
20231222,093000,9608099,583,583,583,583,0
|
|
20231222,092900,9608099,583,588,588,583,1400
|
|
20231222,092800,8789379,588,588,588,588,0
|
|
20231222,092700,8789379,588,588,588,588,0
|
|
20231222,092600,8789379,588,588,588,588,0
|
|
20231222,092500,8789379,588,588,588,588,0
|
|
20231222,092400,8789379,588,588,588,588,0
|
|
20231222,092300,8789379,588,588,588,588,0
|
|
20231222,092200,8789379,588,588,588,588,0
|
|
20231222,092100,8789379,588,588,588,588,0
|
|
20231222,092000,8789379,588,588,588,588,0
|
|
20231222,091900,8789379,588,588,588,588,0
|
|
20231222,091800,8789379,588,588,588,588,0
|
|
20231222,091700,8789379,588,588,588,588,0
|
|
20231222,091600,8789379,588,588,588,588,10
|
|
20231222,091500,8783499,588,589,589,588,110
|
|
20231222,091400,8718719,589,589,589,589,0
|
|
20231222,091300,8718719,589,589,589,589,0
|
|
20231222,091200,8718719,589,589,589,589,0
|
|
20231222,091100,8718719,589,589,589,589,4
|
|
20231222,091000,8716363,590,590,590,590,0
|
|
20231222,090900,8716363,590,590,590,590,0
|
|
20231222,090800,8716363,590,590,590,590,10
|
|
20231222,090700,8710463,588,588,588,588,1
|
|
20231222,090600,8709875,587,587,587,587,13110
|
|
20231222,090500,1014305,587,587,587,587,0
|
|
20231222,090400,1014305,587,587,587,587,123
|
|
20231222,090300,942104,587,587,587,587,600
|
|
20231222,090200,589904,587,586,587,586,2
|
|
20231222,090100,588731,578,576,589,576,422
|
|
20231222,090000,345600,576,576,576,576,600
|