575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183200,49327190,800,800,800,800,2245
|
|
20231218,183100,49327190,800,800,800,800,0
|
|
20231218,183000,49327190,800,800,800,800,0
|
|
20231218,182900,49327190,800,800,800,800,0
|
|
20231218,182800,49327190,800,800,800,800,0
|
|
20231218,182700,49327190,800,800,800,800,0
|
|
20231218,182600,49327190,800,800,800,800,0
|
|
20231218,182500,49327190,800,800,800,800,0
|
|
20231218,182400,49327190,800,800,800,800,0
|
|
20231218,182300,49327190,800,800,800,800,0
|
|
20231218,182200,49327190,800,800,800,800,0
|
|
20231218,182100,49327190,800,800,800,800,0
|
|
20231218,182000,49327190,800,800,800,800,0
|
|
20231218,181900,49327190,800,800,800,800,0
|
|
20231218,181800,49327190,800,800,800,800,0
|
|
20231218,181700,49327190,800,800,800,800,0
|
|
20231218,181600,49327190,800,800,800,800,0
|
|
20231218,181500,49327190,800,800,800,800,0
|
|
20231218,181400,49327190,800,800,800,800,0
|
|
20231218,181300,49327190,800,800,800,800,0
|
|
20231218,181200,49327190,800,800,800,800,0
|
|
20231218,181100,49327190,800,800,800,800,0
|
|
20231218,181000,49327190,800,800,800,800,0
|
|
20231218,180900,49327190,800,800,800,800,0
|
|
20231218,180800,49327190,800,800,800,800,0
|
|
20231218,180700,49327190,800,800,800,800,0
|
|
20231218,180600,49327190,800,800,800,800,0
|
|
20231218,180500,49327190,800,800,800,800,0
|
|
20231218,180400,49327190,800,800,800,800,0
|
|
20231218,180300,49327190,800,800,800,800,0
|
|
20231218,180200,49327190,800,800,800,800,2245
|
|
20231218,180100,49327190,800,800,800,800,0
|
|
20231218,180000,49327190,800,800,800,800,0
|
|
20231218,175900,49327190,800,800,800,800,0
|
|
20231218,175800,49327190,800,800,800,800,0
|
|
20231218,175700,49327190,800,800,800,800,0
|
|
20231218,175600,49327190,800,800,800,800,0
|
|
20231218,175500,49327190,800,800,800,800,0
|
|
20231218,175400,49327190,800,800,800,800,0
|
|
20231218,175300,49327190,800,800,800,800,0
|
|
20231218,175200,49327190,800,800,800,800,0
|
|
20231218,175100,49327190,800,800,800,800,0
|
|
20231218,175000,49327190,800,800,800,800,0
|
|
20231218,174900,49327190,800,800,800,800,0
|
|
20231218,174800,49327190,800,800,800,800,0
|
|
20231218,174700,49327190,800,800,800,800,0
|
|
20231218,174600,49327190,800,800,800,800,0
|
|
20231218,174500,49327190,800,800,800,800,0
|
|
20231218,174400,49327190,800,800,800,800,0
|
|
20231218,174300,49327190,800,800,800,800,0
|
|
20231218,174200,49327190,800,800,800,800,0
|
|
20231218,174100,49327190,800,800,800,800,0
|
|
20231218,174000,49327190,800,800,800,800,0
|
|
20231218,173900,49327190,800,800,800,800,0
|
|
20231218,173800,49327190,800,800,800,800,0
|
|
20231218,173700,49327190,800,800,800,800,0
|
|
20231218,173600,49327190,800,800,800,800,0
|
|
20231218,173500,49327190,800,800,800,800,0
|
|
20231218,173400,49327190,800,800,800,800,0
|
|
20231218,173300,49327190,800,800,800,800,0
|
|
20231218,173200,49327190,800,800,800,800,2245
|
|
20231218,173100,49327190,800,800,800,800,0
|
|
20231218,173000,49327190,800,800,800,800,0
|
|
20231218,172900,49327190,800,800,800,800,0
|
|
20231218,172800,49327190,800,800,800,800,0
|
|
20231218,172700,49327190,800,800,800,800,0
|
|
20231218,172600,49327190,800,800,800,800,0
|
|
20231218,172500,49327190,800,800,800,800,0
|
|
20231218,172400,49327190,800,800,800,800,0
|
|
20231218,172300,49327190,800,800,800,800,0
|
|
20231218,172200,49327190,800,800,800,800,0
|
|
20231218,172100,49327190,800,800,800,800,0
|
|
20231218,172000,49327190,800,800,800,800,0
|
|
20231218,171900,49327190,800,800,800,800,0
|
|
20231218,171800,49327190,800,800,800,800,0
|
|
20231218,171700,49327190,800,800,800,800,0
|
|
20231218,171600,49327190,800,800,800,800,0
|
|
20231218,171500,49327190,800,800,800,800,0
|
|
20231218,171400,49327190,800,800,800,800,0
|
|
20231218,171300,49327190,800,800,800,800,0
|
|
20231218,171200,49327190,800,800,800,800,0
|
|
20231218,171100,49327190,800,800,800,800,0
|
|
20231218,171000,49327190,800,800,800,800,0
|
|
20231218,170900,49327190,800,800,800,800,0
|
|
20231218,170800,49327190,800,800,800,800,0
|
|
20231218,170700,49327190,800,800,800,800,0
|
|
20231218,170600,49327190,800,800,800,800,0
|
|
20231218,170500,49327190,800,800,800,800,0
|
|
20231218,170400,49327190,800,800,800,800,0
|
|
20231218,170300,49327190,800,800,800,800,0
|
|
20231218,170200,49327190,800,800,800,800,2245
|
|
20231218,170100,49327190,800,800,800,800,0
|
|
20231218,170000,49327190,800,800,800,800,0
|
|
20231218,165900,49327190,800,800,800,800,0
|
|
20231218,165800,49327190,800,800,800,800,0
|
|
20231218,165700,49327190,800,800,800,800,0
|
|
20231218,165600,49327190,800,800,800,800,0
|
|
20231218,165500,49327190,800,800,800,800,0
|
|
20231218,165400,49327190,800,800,800,800,0
|
|
20231218,165300,49327190,800,800,800,800,0
|
|
20231218,165200,49327190,800,800,800,800,0
|
|
20231218,165100,49327190,800,800,800,800,0
|
|
20231218,165000,49327190,800,800,800,800,0
|
|
20231218,164900,49327190,800,800,800,800,0
|
|
20231218,164800,49327190,800,800,800,800,0
|
|
20231218,164700,49327190,800,800,800,800,0
|
|
20231218,164600,49327190,800,800,800,800,0
|
|
20231218,164500,49327190,800,800,800,800,0
|
|
20231218,164400,49327190,800,800,800,800,0
|
|
20231218,164300,49327190,800,800,800,800,0
|
|
20231218,164200,49327190,800,800,800,800,0
|
|
20231218,164100,49327190,800,800,800,800,0
|
|
20231218,164000,49327190,800,800,800,800,0
|
|
20231218,163900,49327190,800,800,800,800,0
|
|
20231218,163800,49327190,800,800,800,800,0
|
|
20231218,163700,49327190,800,800,800,800,0
|
|
20231218,163600,49327190,800,800,800,800,0
|
|
20231218,163500,49327190,800,800,800,800,0
|
|
20231218,163400,49327190,800,800,800,800,0
|
|
20231218,163300,49327190,800,800,800,800,0
|
|
20231218,163200,49327190,800,800,800,800,2245
|
|
20231218,163100,49327190,800,800,800,800,0
|
|
20231218,163000,49327190,800,800,800,800,0
|
|
20231218,162900,49327190,800,800,800,800,0
|
|
20231218,162800,49327190,800,800,800,800,0
|
|
20231218,162700,49327190,800,800,800,800,0
|
|
20231218,162600,49327190,800,800,800,800,0
|
|
20231218,162500,49327190,800,800,800,800,0
|
|
20231218,162400,49327190,800,800,800,800,0
|
|
20231218,162300,49327190,800,800,800,800,0
|
|
20231218,162200,49327190,800,800,800,800,0
|
|
20231218,162100,49327190,800,800,800,800,0
|
|
20231218,162000,49327190,800,800,800,800,0
|
|
20231218,161900,49327190,800,800,800,800,0
|
|
20231218,161800,49327190,800,800,800,800,0
|
|
20231218,161700,49327190,800,800,800,800,0
|
|
20231218,161600,49327190,800,800,800,800,0
|
|
20231218,161500,49327190,800,800,800,800,0
|
|
20231218,161400,49327190,800,800,800,800,0
|
|
20231218,161300,49327190,800,800,800,800,0
|
|
20231218,161200,49327190,800,800,800,800,0
|
|
20231218,161100,49327190,800,800,800,800,0
|
|
20231218,161000,49327190,800,800,800,800,0
|
|
20231218,160900,49327190,800,800,800,800,0
|
|
20231218,160800,49327190,800,800,800,800,0
|
|
20231218,160700,49327190,800,800,800,800,0
|
|
20231218,160600,49327190,800,800,800,800,0
|
|
20231218,160500,49327190,800,800,800,800,0
|
|
20231218,160400,49327190,800,800,800,800,0
|
|
20231218,160300,49327190,800,800,800,800,0
|
|
20231218,160200,49327190,800,800,800,800,2245
|
|
20231218,160100,49327190,800,800,800,800,0
|
|
20231218,160000,49327190,800,800,800,800,0
|
|
20231218,155900,49327190,800,800,800,800,0
|
|
20231218,155800,49327190,800,800,800,800,0
|
|
20231218,155700,49327190,800,800,800,800,0
|
|
20231218,155600,49327190,800,800,800,800,0
|
|
20231218,155500,49327190,800,800,800,800,0
|
|
20231218,155400,49327190,800,800,800,800,0
|
|
20231218,155300,49327190,800,800,800,800,0
|
|
20231218,155200,49327190,800,800,800,800,0
|
|
20231218,155100,49327190,800,800,800,800,0
|
|
20231218,155000,49327190,800,800,800,800,0
|
|
20231218,154900,49327190,800,800,800,800,0
|
|
20231218,154800,49327190,800,800,800,800,0
|
|
20231218,154700,49327190,800,800,800,800,0
|
|
20231218,154600,49327190,800,800,800,800,0
|
|
20231218,154500,49327190,800,800,800,800,0
|
|
20231218,154400,49327190,800,800,800,800,0
|
|
20231218,154300,49327190,800,800,800,800,0
|
|
20231218,154200,49327190,800,800,800,800,0
|
|
20231218,154100,49327190,800,800,800,800,0
|
|
20231218,154000,49327190,800,800,800,800,0
|
|
20231218,153900,49327190,800,800,800,800,0
|
|
20231218,153800,49327190,800,800,800,800,0
|
|
20231218,153700,49327190,800,800,800,800,0
|
|
20231218,153600,49327190,800,800,800,800,0
|
|
20231218,153500,49327190,800,800,800,800,0
|
|
20231218,153400,49327190,800,800,800,800,0
|
|
20231218,153300,49327190,800,800,800,800,0
|
|
20231218,153200,49327190,800,800,800,800,2245
|
|
20231218,153100,49327190,800,800,800,800,0
|
|
20231218,153000,49327190,800,800,800,800,2245
|
|
20231218,152900,47531190,800,800,800,800,0
|
|
20231218,152800,47531190,800,800,800,800,0
|
|
20231218,152700,47531190,800,800,800,800,0
|
|
20231218,152600,47531190,800,800,800,800,0
|
|
20231218,152500,47531190,800,800,800,800,0
|
|
20231218,152400,47531190,800,800,800,800,0
|
|
20231218,152300,47531190,800,800,800,800,0
|
|
20231218,152200,47531190,800,800,800,800,0
|
|
20231218,152100,47531190,800,800,800,800,0
|
|
20231218,152000,47531190,800,800,800,800,0
|
|
20231218,151900,47531190,800,800,800,800,6
|
|
20231218,151800,47526390,800,801,801,800,118
|
|
20231218,151700,47431988,800,800,800,800,0
|
|
20231218,151600,47431988,800,800,800,800,0
|
|
20231218,151500,47431988,800,800,800,800,0
|
|
20231218,151400,47431988,800,801,801,800,1670
|
|
20231218,151300,46095156,802,802,802,802,0
|
|
20231218,151200,46095156,802,802,802,802,0
|
|
20231218,151100,46095156,802,802,802,802,0
|
|
20231218,151000,46095156,802,802,802,802,0
|
|
20231218,150900,46095156,802,802,802,802,1
|
|
20231218,150800,46094354,801,801,801,801,0
|
|
20231218,150700,46094354,801,801,801,801,0
|
|
20231218,150600,46094354,801,801,801,801,0
|
|
20231218,150500,46094354,801,801,801,801,0
|
|
20231218,150400,46094354,801,801,801,801,0
|
|
20231218,150300,46094354,801,801,801,801,0
|
|
20231218,150200,46094354,801,801,801,801,0
|
|
20231218,150100,46094354,801,801,801,801,762
|
|
20231218,150000,45483992,801,801,801,801,0
|
|
20231218,145900,45483992,801,801,801,801,0
|
|
20231218,145800,45483992,801,801,801,801,0
|
|
20231218,145700,45483992,801,801,801,801,0
|
|
20231218,145600,45483992,801,801,801,801,1
|
|
20231218,145500,45483191,800,800,800,800,0
|
|
20231218,145400,45483191,800,800,800,800,0
|
|
20231218,145300,45483191,800,800,800,800,0
|
|
20231218,145200,45483191,800,800,800,800,0
|
|
20231218,145100,45483191,800,800,800,800,6
|
|
20231218,145000,45478391,801,801,801,801,1203
|
|
20231218,144900,44514788,801,801,801,801,0
|
|
20231218,144800,44514788,801,801,801,801,0
|
|
20231218,144700,44514788,801,801,801,801,262
|
|
20231218,144600,44304926,802,802,802,802,124
|
|
20231218,144500,44205478,801,801,801,801,1328
|
|
20231218,144400,43141750,800,800,800,800,6
|
|
20231218,144300,43136950,800,800,800,800,0
|
|
20231218,144200,43136950,800,800,800,800,0
|
|
20231218,144100,43136950,800,800,800,800,4000
|
|
20231218,144000,39936950,801,801,801,801,736
|
|
20231218,143900,39347414,800,800,800,800,0
|
|
20231218,143800,39347414,800,800,800,800,0
|
|
20231218,143700,39347414,800,800,800,800,0
|
|
20231218,143600,39347414,800,800,800,800,0
|
|
20231218,143500,39347414,800,800,800,800,0
|
|
20231218,143400,39347414,800,800,800,800,0
|
|
20231218,143300,39347414,800,800,800,800,0
|
|
20231218,143200,39347414,800,800,800,800,0
|
|
20231218,143100,39347414,800,801,801,800,784
|
|
20231218,143000,38720014,801,804,804,801,505
|
|
20231218,142900,38315494,804,804,804,804,0
|
|
20231218,142800,38315494,804,805,805,800,102
|
|
20231218,142700,38233885,801,801,801,801,0
|
|
20231218,142600,38233885,801,801,801,801,0
|
|
20231218,142500,38233885,801,801,801,801,0
|
|
20231218,142400,38233885,801,801,801,801,300
|
|
20231218,142300,37993585,805,805,805,805,0
|
|
20231218,142200,37993585,805,805,805,805,0
|
|
20231218,142100,37993585,805,805,805,805,0
|
|
20231218,142000,37993585,805,805,805,805,0
|
|
20231218,141900,37993585,805,805,805,805,0
|
|
20231218,141800,37993585,805,805,805,805,0
|
|
20231218,141700,37993585,805,805,805,805,0
|
|
20231218,141600,37993585,805,805,805,805,0
|
|
20231218,141500,37993585,805,805,805,805,0
|
|
20231218,141400,37993585,805,805,805,805,0
|
|
20231218,141300,37993585,805,805,805,805,0
|
|
20231218,141200,37993585,805,805,805,805,288
|
|
20231218,141100,37761745,806,805,806,805,7
|
|
20231218,141000,37756109,805,805,805,805,990
|
|
20231218,140900,36959159,805,805,805,805,0
|
|
20231218,140800,36959159,805,805,805,805,10
|
|
20231218,140700,36951109,805,805,805,805,0
|
|
20231218,140600,36951109,805,799,805,799,5999
|
|
20231218,140500,32146181,799,799,799,799,0
|
|
20231218,140400,32146181,799,799,799,799,0
|
|
20231218,140300,32146181,799,799,799,799,0
|
|
20231218,140200,32146181,799,799,799,799,2
|
|
20231218,140100,32144583,798,798,798,798,549
|
|
20231218,140000,31706481,798,798,798,798,2
|
|
20231218,135900,31704885,798,798,798,798,0
|
|
20231218,135800,31704885,798,798,798,798,0
|
|
20231218,135700,31704885,798,798,798,798,191
|
|
20231218,135600,31552467,799,799,799,799,0
|
|
20231218,135500,31552467,799,799,799,799,2
|
|
20231218,135400,31550869,799,799,799,799,5
|
|
20231218,135300,31546874,799,800,800,799,305
|
|
20231218,135200,31302879,799,799,799,799,50
|
|
20231218,135100,31262929,799,799,799,799,5
|
|
20231218,135000,31258934,799,799,799,799,0
|
|
20231218,134900,31258934,799,799,799,799,0
|
|
20231218,134800,31258934,799,799,799,799,0
|
|
20231218,134700,31258934,799,799,799,799,5
|
|
20231218,134600,31254939,800,800,800,800,0
|
|
20231218,134500,31254939,800,800,800,800,0
|
|
20231218,134400,31254939,800,800,800,800,0
|
|
20231218,134300,31254939,800,800,800,800,0
|
|
20231218,134200,31254939,800,800,800,800,1
|
|
20231218,134100,31254139,800,800,800,800,0
|
|
20231218,134000,31254139,800,800,800,800,1
|
|
20231218,133900,31253339,797,797,797,797,0
|
|
20231218,133800,31253339,797,797,797,797,0
|
|
20231218,133700,31253339,797,797,797,797,200
|
|
20231218,133600,31093939,800,800,800,800,0
|
|
20231218,133500,31093939,800,800,800,800,0
|
|
20231218,133400,31093939,800,800,800,800,1
|
|
20231218,133300,31093139,797,797,797,797,3
|
|
20231218,133200,31090748,800,800,800,800,0
|
|
20231218,133100,31090748,800,800,800,800,0
|
|
20231218,133000,31090748,800,800,800,800,0
|
|
20231218,132900,31090748,800,800,800,800,4
|
|
20231218,132800,31087548,800,800,800,800,0
|
|
20231218,132700,31087548,800,800,800,800,1
|
|
20231218,132600,31086748,797,797,797,797,0
|
|
20231218,132500,31086748,797,797,797,797,0
|
|
20231218,132400,31086748,797,797,797,797,0
|
|
20231218,132300,31086748,797,797,797,797,37
|
|
20231218,132200,31057259,797,797,797,797,5
|
|
20231218,132100,31053274,806,806,806,806,0
|
|
20231218,132000,31053274,806,806,806,806,0
|
|
20231218,131900,31053274,806,806,806,806,0
|
|
20231218,131800,31053274,806,806,806,806,0
|
|
20231218,131700,31053274,806,806,806,806,0
|
|
20231218,131600,31053274,806,806,806,806,0
|
|
20231218,131500,31053274,806,806,806,806,0
|
|
20231218,131400,31053274,806,806,806,806,0
|
|
20231218,131300,31053274,806,806,806,806,0
|
|
20231218,131200,31053274,806,806,806,806,0
|
|
20231218,131100,31053274,806,806,806,806,0
|
|
20231218,131000,31053274,806,806,806,806,0
|
|
20231218,130900,31053274,806,806,806,806,0
|
|
20231218,130800,31053274,806,806,806,806,0
|
|
20231218,130700,31053274,806,806,806,806,0
|
|
20231218,130600,31053274,806,806,806,806,0
|
|
20231218,130500,31053274,806,806,806,806,0
|
|
20231218,130400,31053274,806,806,806,806,0
|
|
20231218,130300,31053274,806,806,806,806,0
|
|
20231218,130200,31053274,806,806,806,806,0
|
|
20231218,130100,31053274,806,806,806,806,0
|
|
20231218,130000,31053274,806,806,808,797,7505
|
|
20231218,125900,25065347,805,805,805,805,1
|
|
20231218,125800,25064542,806,806,806,806,0
|
|
20231218,125700,25064542,806,806,806,806,0
|
|
20231218,125600,25064542,806,806,806,806,0
|
|
20231218,125500,25064542,806,806,806,806,0
|
|
20231218,125400,25064542,806,806,806,806,1
|
|
20231218,125300,25063736,806,806,806,806,0
|
|
20231218,125200,25063736,806,806,806,806,0
|
|
20231218,125100,25063736,806,806,806,806,0
|
|
20231218,125000,25063736,806,806,806,806,0
|
|
20231218,124900,25063736,806,806,806,806,0
|
|
20231218,124800,25063736,806,805,806,805,201
|
|
20231218,124700,24901930,805,802,805,802,1976
|
|
20231218,124600,23313960,799,799,799,799,52
|
|
20231218,124500,23272412,799,799,799,799,0
|
|
20231218,124400,23272412,799,799,799,799,0
|
|
20231218,124300,23272412,799,799,799,799,0
|
|
20231218,124200,23272412,799,799,799,799,0
|
|
20231218,124100,23272412,799,799,799,799,2
|
|
20231218,124000,23270814,798,798,798,798,0
|
|
20231218,123900,23270814,798,798,798,798,10
|
|
20231218,123800,23262834,798,798,798,798,0
|
|
20231218,123700,23262834,798,798,798,798,0
|
|
20231218,123600,23262834,798,798,798,798,0
|
|
20231218,123500,23262834,798,800,800,798,121
|
|
20231218,123400,23166117,802,802,802,802,0
|
|
20231218,123300,23166117,802,802,802,802,0
|
|
20231218,123200,23166117,802,802,802,802,0
|
|
20231218,123100,23166117,802,802,802,802,0
|
|
20231218,123000,23166117,802,802,802,802,0
|
|
20231218,122900,23166117,802,802,802,802,0
|
|
20231218,122800,23166117,802,802,802,802,13
|
|
20231218,122700,23155691,802,802,802,802,0
|
|
20231218,122600,23155691,802,802,802,802,1
|
|
20231218,122500,23154889,800,800,800,800,56
|
|
20231218,122400,23110089,802,802,802,802,1
|
|
20231218,122300,23109287,800,800,800,800,0
|
|
20231218,122200,23109287,800,800,800,800,0
|
|
20231218,122100,23109287,800,800,800,800,0
|
|
20231218,122000,23109287,800,800,800,800,0
|
|
20231218,121900,23109287,800,800,800,800,0
|
|
20231218,121800,23109287,800,800,800,800,0
|
|
20231218,121700,23109287,800,800,800,800,0
|
|
20231218,121600,23109287,800,800,800,800,0
|
|
20231218,121500,23109287,800,801,801,800,1344
|
|
20231218,121400,22034086,802,802,802,802,0
|
|
20231218,121300,22034086,802,802,802,802,0
|
|
20231218,121200,22034086,802,802,802,802,0
|
|
20231218,121100,22034086,802,802,802,802,0
|
|
20231218,121000,22034086,802,802,802,802,0
|
|
20231218,120900,22034086,802,802,802,802,1
|
|
20231218,120800,22033284,800,800,800,800,0
|
|
20231218,120700,22033284,800,800,800,800,0
|
|
20231218,120600,22033284,800,800,800,800,0
|
|
20231218,120500,22033284,800,800,800,800,0
|
|
20231218,120400,22033284,800,800,800,800,0
|
|
20231218,120300,22033284,800,800,800,800,0
|
|
20231218,120200,22033284,800,800,800,800,0
|
|
20231218,120100,22033284,800,800,800,800,0
|
|
20231218,120000,22033284,800,800,800,800,5
|
|
20231218,115900,22029284,800,800,800,800,0
|
|
20231218,115800,22029284,800,800,800,800,0
|
|
20231218,115700,22029284,800,800,800,800,0
|
|
20231218,115600,22029284,800,800,800,800,0
|
|
20231218,115500,22029284,800,800,800,800,0
|
|
20231218,115400,22029284,800,800,800,800,0
|
|
20231218,115300,22029284,800,800,800,800,5
|
|
20231218,115200,22025284,801,801,801,801,0
|
|
20231218,115100,22025284,801,801,801,801,0
|
|
20231218,115000,22025284,801,801,801,801,0
|
|
20231218,114900,22025284,801,801,801,801,0
|
|
20231218,114800,22025284,801,801,801,801,0
|
|
20231218,114700,22025284,801,801,801,801,0
|
|
20231218,114600,22025284,801,801,801,801,0
|
|
20231218,114500,22025284,801,801,801,801,0
|
|
20231218,114400,22025284,801,801,801,801,1
|
|
20231218,114300,22024483,800,800,800,800,5
|
|
20231218,114200,22020483,800,800,800,800,0
|
|
20231218,114100,22020483,800,800,800,800,0
|
|
20231218,114000,22020483,800,800,800,800,0
|
|
20231218,113900,22020483,800,800,800,800,0
|
|
20231218,113800,22020483,800,800,800,800,0
|
|
20231218,113700,22020483,800,800,800,800,0
|
|
20231218,113600,22020483,800,800,800,800,0
|
|
20231218,113500,22020483,800,800,800,800,60
|
|
20231218,113400,21972483,800,800,800,800,0
|
|
20231218,113300,21972483,800,800,800,800,0
|
|
20231218,113200,21972483,800,800,800,800,0
|
|
20231218,113100,21972483,800,800,800,800,0
|
|
20231218,113000,21972483,800,800,800,800,0
|
|
20231218,112900,21972483,800,800,800,800,0
|
|
20231218,112800,21972483,800,800,800,800,60
|
|
20231218,112700,21924483,801,801,801,801,30
|
|
20231218,112600,21900453,801,802,802,801,1001
|
|
20231218,112500,21097652,803,803,803,803,0
|
|
20231218,112400,21097652,803,803,803,803,0
|
|
20231218,112300,21097652,803,803,803,803,0
|
|
20231218,112200,21097652,803,803,803,803,0
|
|
20231218,112100,21097652,803,803,803,803,0
|
|
20231218,112000,21097652,803,803,803,803,0
|
|
20231218,111900,21097652,803,803,803,803,0
|
|
20231218,111800,21097652,803,803,803,803,0
|
|
20231218,111700,21097652,803,803,803,803,0
|
|
20231218,111600,21097652,803,803,803,803,0
|
|
20231218,111500,21097652,803,803,803,803,0
|
|
20231218,111400,21097652,803,803,803,803,0
|
|
20231218,111300,21097652,803,803,803,803,0
|
|
20231218,111200,21097652,803,803,803,803,0
|
|
20231218,111100,21097652,803,803,803,803,0
|
|
20231218,111000,21097652,803,803,803,803,0
|
|
20231218,110900,21097652,803,803,803,803,1
|
|
20231218,110800,21096849,800,800,800,800,0
|
|
20231218,110700,21096849,800,800,800,800,567
|
|
20231218,110600,20643249,800,800,800,800,2500
|
|
20231218,110500,18643249,800,800,800,800,0
|
|
20231218,110400,18643249,800,800,800,800,0
|
|
20231218,110300,18643249,800,800,800,800,0
|
|
20231218,110200,18643249,800,800,800,800,0
|
|
20231218,110100,18643249,800,803,803,800,531
|
|
20231218,110000,18218408,805,805,805,805,0
|
|
20231218,105900,18218408,805,805,805,805,0
|
|
20231218,105800,18218408,805,805,805,805,0
|
|
20231218,105700,18218408,805,805,805,805,0
|
|
20231218,105600,18218408,805,805,805,805,0
|
|
20231218,105500,18218408,805,805,805,805,0
|
|
20231218,105400,18218408,805,805,805,805,0
|
|
20231218,105300,18218408,805,805,805,805,0
|
|
20231218,105200,18218408,805,805,805,805,0
|
|
20231218,105100,18218408,805,805,805,805,0
|
|
20231218,105000,18218408,805,805,805,805,0
|
|
20231218,104900,18218408,805,805,805,805,0
|
|
20231218,104800,18218408,805,805,805,805,1
|
|
20231218,104700,18217603,806,806,806,806,0
|
|
20231218,104600,18217603,806,806,806,806,0
|
|
20231218,104500,18217603,806,806,806,806,0
|
|
20231218,104400,18217603,806,806,806,806,0
|
|
20231218,104300,18217603,806,806,806,806,0
|
|
20231218,104200,18217603,806,806,806,806,0
|
|
20231218,104100,18217603,806,806,806,806,0
|
|
20231218,104000,18217603,806,806,806,806,0
|
|
20231218,103900,18217603,806,806,806,806,0
|
|
20231218,103800,18217603,806,806,806,806,0
|
|
20231218,103700,18217603,806,806,806,806,0
|
|
20231218,103600,18217603,806,806,806,806,0
|
|
20231218,103500,18217603,806,806,806,806,0
|
|
20231218,103400,18217603,806,806,806,806,1
|
|
20231218,103300,18216797,806,806,806,806,0
|
|
20231218,103200,18216797,806,806,806,806,0
|
|
20231218,103100,18216797,806,806,806,806,0
|
|
20231218,103000,18216797,806,806,806,806,0
|
|
20231218,102900,18216797,806,806,806,806,0
|
|
20231218,102800,18216797,806,806,806,806,0
|
|
20231218,102700,18216797,806,806,806,806,2
|
|
20231218,102600,18215185,806,806,806,806,0
|
|
20231218,102500,18215185,806,806,806,806,0
|
|
20231218,102400,18215185,806,806,806,806,0
|
|
20231218,102300,18215185,806,806,806,806,0
|
|
20231218,102200,18215185,806,806,806,806,0
|
|
20231218,102100,18215185,806,806,806,806,0
|
|
20231218,102000,18215185,806,806,806,806,0
|
|
20231218,101900,18215185,806,806,806,806,0
|
|
20231218,101800,18215185,806,806,806,806,0
|
|
20231218,101700,18215185,806,806,806,806,0
|
|
20231218,101600,18215185,806,806,806,806,10
|
|
20231218,101500,18207125,804,804,804,804,0
|
|
20231218,101400,18207125,804,804,804,804,0
|
|
20231218,101300,18207125,804,804,804,804,0
|
|
20231218,101200,18207125,804,804,804,804,1
|
|
20231218,101100,18206321,799,799,799,799,0
|
|
20231218,101000,18206321,799,799,799,799,0
|
|
20231218,100900,18206321,799,799,799,799,0
|
|
20231218,100800,18206321,799,800,800,799,6
|
|
20231218,100700,18201525,812,810,812,810,102
|
|
20231218,100600,18118903,802,802,802,802,0
|
|
20231218,100500,18118903,802,799,802,799,8952
|
|
20231218,100400,10943725,797,797,797,797,139
|
|
20231218,100300,10832942,798,798,798,798,0
|
|
20231218,100200,10832942,798,798,798,798,0
|
|
20231218,100100,10832942,798,798,798,798,0
|
|
20231218,100000,10832942,798,798,798,798,0
|
|
20231218,095900,10832942,798,798,798,798,0
|
|
20231218,095800,10832942,798,798,798,798,5
|
|
20231218,095700,10828952,799,799,799,799,4
|
|
20231218,095600,10825756,799,799,799,799,8
|
|
20231218,095500,10819364,799,799,799,799,204
|
|
20231218,095400,10656368,799,799,799,799,0
|
|
20231218,095300,10656368,799,799,799,799,1
|
|
20231218,095200,10655569,795,795,795,795,0
|
|
20231218,095100,10655569,795,795,795,795,180
|
|
20231218,095000,10512469,795,795,795,795,0
|
|
20231218,094900,10512469,795,795,795,795,0
|
|
20231218,094800,10512469,795,795,795,795,6
|
|
20231218,094700,10507699,793,793,793,793,0
|
|
20231218,094600,10507699,793,793,793,793,0
|
|
20231218,094500,10507699,793,793,793,793,0
|
|
20231218,094400,10507699,793,793,793,793,0
|
|
20231218,094300,10507699,793,798,798,793,8281
|
|
20231218,094200,3919730,798,798,798,798,0
|
|
20231218,094100,3919730,798,798,798,798,0
|
|
20231218,094000,3919730,798,798,798,798,58
|
|
20231218,093900,3873446,799,799,799,799,0
|
|
20231218,093800,3873446,799,799,799,799,5
|
|
20231218,093700,3869451,799,799,799,799,0
|
|
20231218,093600,3869451,799,799,799,799,100
|
|
20231218,093500,3789551,799,799,799,799,1
|
|
20231218,093400,3788752,799,799,799,799,111
|
|
20231218,093300,3700063,799,799,799,799,0
|
|
20231218,093200,3700063,799,796,799,796,490
|
|
20231218,093100,3309453,799,799,799,799,5
|
|
20231218,093000,3305458,799,799,799,799,0
|
|
20231218,092900,3305458,799,799,799,799,0
|
|
20231218,092800,3305458,799,799,799,799,0
|
|
20231218,092700,3305458,799,799,799,799,0
|
|
20231218,092600,3305458,799,799,799,799,0
|
|
20231218,092500,3305458,799,799,799,799,0
|
|
20231218,092400,3305458,799,799,799,799,0
|
|
20231218,092300,3305458,799,799,799,799,1
|
|
20231218,092200,3304659,799,799,799,799,0
|
|
20231218,092100,3304659,799,800,800,799,79
|
|
20231218,092000,3241537,799,799,799,799,22
|
|
20231218,091900,3223959,799,799,799,799,0
|
|
20231218,091800,3223959,799,799,799,799,0
|
|
20231218,091700,3223959,799,799,799,799,1
|
|
20231218,091600,3223160,794,794,794,794,0
|
|
20231218,091500,3223160,794,794,794,794,0
|
|
20231218,091400,3223160,794,794,794,794,0
|
|
20231218,091300,3223160,794,794,794,794,274
|
|
20231218,091200,3005604,793,793,793,793,0
|
|
20231218,091100,3005604,793,793,793,793,0
|
|
20231218,091000,3005604,793,793,793,793,0
|
|
20231218,090900,3005604,793,793,793,793,0
|
|
20231218,090800,3005604,793,793,793,793,0
|
|
20231218,090700,3005604,793,795,795,791,2184
|
|
20231218,090600,1271645,795,795,795,795,0
|
|
20231218,090500,1271645,795,795,795,795,363
|
|
20231218,090400,983060,796,796,796,796,0
|
|
20231218,090300,983060,796,796,796,796,331
|
|
20231218,090200,719584,796,796,796,796,0
|
|
20231218,090100,719584,796,796,796,796,292
|
|
20231218,090000,487152,796,796,796,796,612
|