576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183300,67481747,902,902,902,902,206
|
|
20231228,183200,67481747,902,902,902,902,0
|
|
20231228,183100,67481747,902,902,902,902,0
|
|
20231228,183000,67481747,902,902,902,902,0
|
|
20231228,182900,67481747,902,902,902,902,0
|
|
20231228,182800,67481747,902,902,902,902,0
|
|
20231228,182700,67481747,902,902,902,902,0
|
|
20231228,182600,67481747,902,902,902,902,0
|
|
20231228,182500,67481747,902,902,902,902,0
|
|
20231228,182400,67481747,902,902,902,902,0
|
|
20231228,182300,67481747,902,902,902,902,0
|
|
20231228,182200,67481747,902,902,902,902,0
|
|
20231228,182100,67481747,902,902,902,902,0
|
|
20231228,182000,67481747,902,902,902,902,0
|
|
20231228,181900,67481747,902,902,902,902,0
|
|
20231228,181800,67481747,902,902,902,902,0
|
|
20231228,181700,67481747,902,902,902,902,0
|
|
20231228,181600,67481747,902,902,902,902,0
|
|
20231228,181500,67481747,902,902,902,902,0
|
|
20231228,181400,67481747,902,902,902,902,0
|
|
20231228,181300,67481747,902,902,902,902,0
|
|
20231228,181200,67481747,902,902,902,902,0
|
|
20231228,181100,67481747,902,902,902,902,0
|
|
20231228,181000,67481747,902,902,902,902,0
|
|
20231228,180900,67481747,902,902,902,902,0
|
|
20231228,180800,67481747,902,902,902,902,0
|
|
20231228,180700,67481747,902,902,902,902,0
|
|
20231228,180600,67481747,902,902,902,902,0
|
|
20231228,180500,67481747,902,902,902,902,0
|
|
20231228,180400,67481747,902,902,902,902,0
|
|
20231228,180300,67481747,902,902,902,902,206
|
|
20231228,180200,67481747,902,902,902,902,0
|
|
20231228,180100,67481747,902,902,902,902,0
|
|
20231228,180000,67481747,902,902,902,902,0
|
|
20231228,175900,67481747,902,902,902,902,0
|
|
20231228,175800,67481747,902,902,902,902,0
|
|
20231228,175700,67481747,902,902,902,902,0
|
|
20231228,175600,67481747,902,902,902,902,0
|
|
20231228,175500,67481747,902,902,902,902,0
|
|
20231228,175400,67481747,902,902,902,902,0
|
|
20231228,175300,67481747,902,902,902,902,0
|
|
20231228,175200,67481747,902,902,902,902,0
|
|
20231228,175100,67481747,902,902,902,902,0
|
|
20231228,175000,67481747,902,902,902,902,0
|
|
20231228,174900,67481747,902,902,902,902,0
|
|
20231228,174800,67481747,902,902,902,902,0
|
|
20231228,174700,67481747,902,902,902,902,0
|
|
20231228,174600,67481747,902,902,902,902,0
|
|
20231228,174500,67481747,902,902,902,902,0
|
|
20231228,174400,67481747,902,902,902,902,0
|
|
20231228,174300,67481747,902,902,902,902,0
|
|
20231228,174200,67481747,902,902,902,902,0
|
|
20231228,174100,67481747,902,902,902,902,0
|
|
20231228,174000,67481747,902,902,902,902,0
|
|
20231228,173900,67481747,902,902,902,902,0
|
|
20231228,173800,67481747,902,902,902,902,0
|
|
20231228,173700,67481747,902,902,902,902,0
|
|
20231228,173600,67481747,902,902,902,902,0
|
|
20231228,173500,67481747,902,902,902,902,0
|
|
20231228,173400,67481747,902,902,902,902,0
|
|
20231228,173300,67481747,902,902,902,902,206
|
|
20231228,173200,67481747,902,902,902,902,0
|
|
20231228,173100,67481747,902,902,902,902,0
|
|
20231228,173000,67481747,902,902,902,902,0
|
|
20231228,172900,67481747,902,902,902,902,0
|
|
20231228,172800,67481747,902,902,902,902,0
|
|
20231228,172700,67481747,902,902,902,902,0
|
|
20231228,172600,67481747,902,902,902,902,0
|
|
20231228,172500,67481747,902,902,902,902,0
|
|
20231228,172400,67481747,902,902,902,902,0
|
|
20231228,172300,67481747,902,902,902,902,0
|
|
20231228,172200,67481747,902,902,902,902,0
|
|
20231228,172100,67481747,902,902,902,902,0
|
|
20231228,172000,67481747,902,902,902,902,0
|
|
20231228,171900,67481747,902,902,902,902,0
|
|
20231228,171800,67481747,902,902,902,902,0
|
|
20231228,171700,67481747,902,902,902,902,0
|
|
20231228,171600,67481747,902,902,902,902,0
|
|
20231228,171500,67481747,902,902,902,902,0
|
|
20231228,171400,67481747,902,902,902,902,0
|
|
20231228,171300,67481747,902,902,902,902,0
|
|
20231228,171200,67481747,902,902,902,902,0
|
|
20231228,171100,67481747,902,902,902,902,0
|
|
20231228,171000,67481747,902,902,902,902,0
|
|
20231228,170900,67481747,902,902,902,902,0
|
|
20231228,170800,67481747,902,902,902,902,0
|
|
20231228,170700,67481747,902,902,902,902,0
|
|
20231228,170600,67481747,902,902,902,902,0
|
|
20231228,170500,67481747,902,902,902,902,0
|
|
20231228,170400,67481747,902,902,902,902,0
|
|
20231228,170300,67481747,902,902,902,902,206
|
|
20231228,170200,67481747,902,902,902,902,0
|
|
20231228,170100,67481747,902,902,902,902,0
|
|
20231228,170000,67481747,902,902,902,902,0
|
|
20231228,165900,67481747,902,902,902,902,0
|
|
20231228,165800,67481747,902,902,902,902,0
|
|
20231228,165700,67481747,902,902,902,902,0
|
|
20231228,165600,67481747,902,902,902,902,0
|
|
20231228,165500,67481747,902,902,902,902,0
|
|
20231228,165400,67481747,902,902,902,902,0
|
|
20231228,165300,67481747,902,902,902,902,0
|
|
20231228,165200,67481747,902,902,902,902,0
|
|
20231228,165100,67481747,902,902,902,902,0
|
|
20231228,165000,67481747,902,902,902,902,0
|
|
20231228,164900,67481747,902,902,902,902,0
|
|
20231228,164800,67481747,902,902,902,902,0
|
|
20231228,164700,67481747,902,902,902,902,0
|
|
20231228,164600,67481747,902,902,902,902,0
|
|
20231228,164500,67481747,902,902,902,902,0
|
|
20231228,164400,67481747,902,902,902,902,0
|
|
20231228,164300,67481747,902,902,902,902,0
|
|
20231228,164200,67481747,902,902,902,902,0
|
|
20231228,164100,67481747,902,902,902,902,0
|
|
20231228,164000,67481747,902,902,902,902,0
|
|
20231228,163900,67481747,902,902,902,902,0
|
|
20231228,163800,67481747,902,902,902,902,0
|
|
20231228,163700,67481747,902,902,902,902,0
|
|
20231228,163600,67481747,902,902,902,902,0
|
|
20231228,163500,67481747,902,902,902,902,0
|
|
20231228,163400,67481747,902,902,902,902,0
|
|
20231228,163300,67481747,902,902,902,902,206
|
|
20231228,163200,67481747,902,902,902,902,0
|
|
20231228,163100,67481747,902,902,902,902,0
|
|
20231228,163000,67481747,902,902,902,902,0
|
|
20231228,162900,67481747,902,902,902,902,0
|
|
20231228,162800,67481747,902,902,902,902,0
|
|
20231228,162700,67481747,902,902,902,902,0
|
|
20231228,162600,67481747,902,902,902,902,0
|
|
20231228,162500,67481747,902,902,902,902,0
|
|
20231228,162400,67481747,902,902,902,902,0
|
|
20231228,162300,67481747,902,902,902,902,0
|
|
20231228,162200,67481747,902,902,902,902,0
|
|
20231228,162100,67481747,902,902,902,902,0
|
|
20231228,162000,67481747,902,902,902,902,0
|
|
20231228,161900,67481747,902,902,902,902,0
|
|
20231228,161800,67481747,902,902,902,902,0
|
|
20231228,161700,67481747,902,902,902,902,0
|
|
20231228,161600,67481747,902,902,902,902,0
|
|
20231228,161500,67481747,902,902,902,902,0
|
|
20231228,161400,67481747,902,902,902,902,0
|
|
20231228,161300,67481747,902,902,902,902,0
|
|
20231228,161200,67481747,902,902,902,902,0
|
|
20231228,161100,67481747,902,902,902,902,0
|
|
20231228,161000,67481747,902,902,902,902,0
|
|
20231228,160900,67481747,902,902,902,902,0
|
|
20231228,160800,67481747,902,902,902,902,0
|
|
20231228,160700,67481747,902,902,902,902,0
|
|
20231228,160600,67481747,902,902,902,902,0
|
|
20231228,160500,67481747,902,902,902,902,0
|
|
20231228,160400,67481747,902,902,902,902,0
|
|
20231228,160300,67481747,902,902,902,902,206
|
|
20231228,160200,67481747,902,902,902,902,0
|
|
20231228,160100,67481747,902,902,902,902,0
|
|
20231228,160000,67481747,902,902,902,902,0
|
|
20231228,155900,67481747,902,902,902,902,0
|
|
20231228,155800,67481747,902,902,902,902,0
|
|
20231228,155700,67481747,902,902,902,902,0
|
|
20231228,155600,67481747,902,902,902,902,0
|
|
20231228,155500,67481747,902,902,902,902,0
|
|
20231228,155400,67481747,902,902,902,902,0
|
|
20231228,155300,67481747,902,902,902,902,0
|
|
20231228,155200,67481747,902,902,902,902,0
|
|
20231228,155100,67481747,902,902,902,902,0
|
|
20231228,155000,67481747,902,902,902,902,0
|
|
20231228,154900,67481747,902,902,902,902,0
|
|
20231228,154800,67481747,902,902,902,902,0
|
|
20231228,154700,67481747,902,902,902,902,0
|
|
20231228,154600,67481747,902,902,902,902,0
|
|
20231228,154500,67481747,902,902,902,902,0
|
|
20231228,154400,67481747,902,902,902,902,0
|
|
20231228,154300,67481747,902,902,902,902,0
|
|
20231228,154200,67481747,902,902,902,902,0
|
|
20231228,154100,67481747,902,902,902,902,0
|
|
20231228,154000,67481747,902,902,902,902,0
|
|
20231228,153900,67481747,902,902,902,902,0
|
|
20231228,153800,67481747,902,902,902,902,0
|
|
20231228,153700,67481747,902,902,902,902,0
|
|
20231228,153600,67481747,902,902,902,902,0
|
|
20231228,153500,67481747,902,902,902,902,0
|
|
20231228,153400,67481747,902,902,902,902,0
|
|
20231228,153300,67481747,902,902,902,902,206
|
|
20231228,153200,67481747,902,902,902,902,0
|
|
20231228,153100,67481747,902,902,902,902,0
|
|
20231228,153000,67481747,902,902,902,902,206
|
|
20231228,152900,67295935,902,902,902,902,0
|
|
20231228,152800,67295935,902,902,902,902,0
|
|
20231228,152700,67295935,902,902,902,902,0
|
|
20231228,152600,67295935,902,902,902,902,0
|
|
20231228,152500,67295935,902,902,902,902,0
|
|
20231228,152400,67295935,902,902,902,902,0
|
|
20231228,152300,67295935,902,902,902,902,0
|
|
20231228,152200,67295935,902,902,902,902,0
|
|
20231228,152100,67295935,902,902,902,902,0
|
|
20231228,152000,67295935,902,902,902,902,0
|
|
20231228,151900,67295935,902,902,904,902,258
|
|
20231228,151800,67062931,902,901,902,901,73
|
|
20231228,151700,66997088,901,901,901,901,0
|
|
20231228,151600,66997088,901,902,902,901,139
|
|
20231228,151500,66871754,901,901,901,901,0
|
|
20231228,151400,66871754,901,901,901,901,20
|
|
20231228,151300,66853734,904,904,904,904,0
|
|
20231228,151200,66853734,904,904,904,904,0
|
|
20231228,151100,66853734,904,904,904,904,0
|
|
20231228,151000,66853734,904,904,904,904,0
|
|
20231228,150900,66853734,904,904,904,904,170
|
|
20231228,150800,66700054,902,902,902,902,0
|
|
20231228,150700,66700054,902,902,902,902,0
|
|
20231228,150600,66700054,902,902,902,902,0
|
|
20231228,150500,66700054,902,902,902,902,47
|
|
20231228,150400,66657660,902,902,902,902,0
|
|
20231228,150300,66657660,902,902,902,902,0
|
|
20231228,150200,66657660,902,902,902,902,34
|
|
20231228,150100,66626992,902,902,902,902,0
|
|
20231228,150000,66626992,902,902,902,902,219
|
|
20231228,145900,66429454,902,902,902,902,3
|
|
20231228,145800,66426748,902,902,902,902,0
|
|
20231228,145700,66426748,902,902,902,902,0
|
|
20231228,145600,66426748,902,902,902,902,0
|
|
20231228,145500,66426748,902,902,902,902,0
|
|
20231228,145400,66426748,902,902,902,902,3
|
|
20231228,145300,66424042,901,901,901,901,2000
|
|
20231228,145200,64622042,901,903,903,901,559
|
|
20231228,145100,64117862,903,903,903,903,220
|
|
20231228,145000,63919202,903,903,903,903,0
|
|
20231228,144900,63919202,903,903,903,903,0
|
|
20231228,144800,63919202,903,903,903,903,50
|
|
20231228,144700,63874052,904,904,904,904,0
|
|
20231228,144600,63874052,904,904,904,904,0
|
|
20231228,144500,63874052,904,904,904,904,0
|
|
20231228,144400,63874052,904,904,904,904,0
|
|
20231228,144300,63874052,904,904,904,904,0
|
|
20231228,144200,63874052,904,904,904,904,324
|
|
20231228,144100,63581156,904,904,904,904,0
|
|
20231228,144000,63581156,904,904,904,904,0
|
|
20231228,143900,63581156,904,904,904,904,2
|
|
20231228,143800,63579348,904,904,904,904,0
|
|
20231228,143700,63579348,904,904,904,904,0
|
|
20231228,143600,63579348,904,904,904,904,0
|
|
20231228,143500,63579348,904,904,904,904,0
|
|
20231228,143400,63579348,904,904,904,904,0
|
|
20231228,143300,63579348,904,904,904,904,0
|
|
20231228,143200,63579348,904,904,904,904,0
|
|
20231228,143100,63579348,904,904,904,904,0
|
|
20231228,143000,63579348,904,903,904,903,378
|
|
20231228,142900,63237637,903,903,903,903,0
|
|
20231228,142800,63237637,903,903,903,903,0
|
|
20231228,142700,63237637,903,903,903,903,0
|
|
20231228,142600,63237637,903,903,903,903,1
|
|
20231228,142500,63236734,905,905,905,905,0
|
|
20231228,142400,63236734,905,905,905,905,0
|
|
20231228,142300,63236734,905,905,905,905,0
|
|
20231228,142200,63236734,905,905,905,905,0
|
|
20231228,142100,63236734,905,905,905,905,0
|
|
20231228,142000,63236734,905,905,905,905,0
|
|
20231228,141900,63236734,905,905,905,905,0
|
|
20231228,141800,63236734,905,905,905,905,0
|
|
20231228,141700,63236734,905,904,905,904,100
|
|
20231228,141600,63146253,903,903,903,903,0
|
|
20231228,141500,63146253,903,903,903,903,0
|
|
20231228,141400,63146253,903,903,903,903,0
|
|
20231228,141300,63146253,903,903,903,903,3
|
|
20231228,141200,63143544,903,903,903,903,50
|
|
20231228,141100,63098394,903,904,904,903,631
|
|
20231228,141000,62527993,904,904,904,904,757
|
|
20231228,140900,61843665,903,903,903,903,0
|
|
20231228,140800,61843665,903,903,903,903,0
|
|
20231228,140700,61843665,903,903,903,903,0
|
|
20231228,140600,61843665,903,903,903,903,0
|
|
20231228,140500,61843665,903,903,903,903,20
|
|
20231228,140400,61825605,905,905,905,905,0
|
|
20231228,140300,61825605,905,905,905,905,0
|
|
20231228,140200,61825605,905,905,905,905,0
|
|
20231228,140100,61825605,905,905,905,905,0
|
|
20231228,140000,61825605,905,905,905,905,0
|
|
20231228,135900,61825605,905,905,905,905,0
|
|
20231228,135800,61825605,905,905,905,905,0
|
|
20231228,135700,61825605,905,905,905,905,0
|
|
20231228,135600,61825605,905,905,905,905,0
|
|
20231228,135500,61825605,905,905,905,905,0
|
|
20231228,135400,61825605,905,905,905,905,0
|
|
20231228,135300,61825605,905,905,905,905,0
|
|
20231228,135200,61825605,905,905,905,905,0
|
|
20231228,135100,61825605,905,905,905,905,0
|
|
20231228,135000,61825605,905,905,905,905,0
|
|
20231228,134900,61825605,905,905,905,905,0
|
|
20231228,134800,61825605,905,905,905,905,0
|
|
20231228,134700,61825605,905,905,905,905,0
|
|
20231228,134600,61825605,905,905,905,905,0
|
|
20231228,134500,61825605,905,905,905,905,0
|
|
20231228,134400,61825605,905,905,905,905,0
|
|
20231228,134300,61825605,905,905,905,905,1
|
|
20231228,134200,61824700,901,901,901,901,0
|
|
20231228,134100,61824700,901,901,901,901,0
|
|
20231228,134000,61824700,901,901,901,901,1
|
|
20231228,133900,61823799,906,906,906,906,0
|
|
20231228,133800,61823799,906,906,906,906,0
|
|
20231228,133700,61823799,906,906,906,906,0
|
|
20231228,133600,61823799,906,906,906,906,0
|
|
20231228,133500,61823799,906,906,906,906,0
|
|
20231228,133400,61823799,906,904,906,904,2
|
|
20231228,133300,61821989,901,902,902,901,912
|
|
20231228,133200,61000267,905,905,905,905,0
|
|
20231228,133100,61000267,905,905,905,905,0
|
|
20231228,133000,61000267,905,905,905,905,10
|
|
20231228,132900,60991217,906,905,906,905,300
|
|
20231228,132800,60719418,906,906,906,906,0
|
|
20231228,132700,60719418,906,906,906,906,0
|
|
20231228,132600,60719418,906,906,906,906,213
|
|
20231228,132500,60526440,906,906,906,906,0
|
|
20231228,132400,60526440,906,902,906,902,5
|
|
20231228,132300,60521926,907,907,907,907,0
|
|
20231228,132200,60521926,907,907,907,907,0
|
|
20231228,132100,60521926,907,907,907,907,0
|
|
20231228,132000,60521926,907,907,907,907,0
|
|
20231228,131900,60521926,907,907,907,907,0
|
|
20231228,131800,60521926,907,907,907,907,0
|
|
20231228,131700,60521926,907,907,907,901,1125
|
|
20231228,131600,59507327,902,902,902,902,0
|
|
20231228,131500,59507327,902,902,902,902,0
|
|
20231228,131400,59507327,902,902,902,902,0
|
|
20231228,131300,59507327,902,902,902,902,0
|
|
20231228,131200,59507327,902,902,902,902,0
|
|
20231228,131100,59507327,902,902,902,902,0
|
|
20231228,131000,59507327,902,902,902,902,0
|
|
20231228,130900,59507327,902,902,902,902,0
|
|
20231228,130800,59507327,902,902,902,902,0
|
|
20231228,130700,59507327,902,902,902,902,1
|
|
20231228,130600,59506425,902,902,902,902,0
|
|
20231228,130500,59506425,902,905,905,902,2849
|
|
20231228,130400,56934573,905,905,905,905,0
|
|
20231228,130300,56934573,905,905,905,905,0
|
|
20231228,130200,56934573,905,905,905,905,0
|
|
20231228,130100,56934573,905,905,905,905,0
|
|
20231228,130000,56934573,905,905,905,905,0
|
|
20231228,125900,56934573,905,906,906,905,120
|
|
20231228,125800,56825910,911,911,911,911,0
|
|
20231228,125700,56825910,911,911,911,911,0
|
|
20231228,125600,56825910,911,911,911,911,0
|
|
20231228,125500,56825910,911,905,911,905,69
|
|
20231228,125400,56763081,905,905,905,905,0
|
|
20231228,125300,56763081,905,905,905,905,0
|
|
20231228,125200,56763081,905,905,905,905,0
|
|
20231228,125100,56763081,905,903,905,903,258
|
|
20231228,125000,56529977,902,902,902,902,0
|
|
20231228,124900,56529977,902,902,902,902,0
|
|
20231228,124800,56529977,902,902,902,902,0
|
|
20231228,124700,56529977,902,902,902,902,0
|
|
20231228,124600,56529977,902,902,902,902,0
|
|
20231228,124500,56529977,902,902,902,902,2
|
|
20231228,124400,56528173,900,900,900,900,0
|
|
20231228,124300,56528173,900,900,900,900,0
|
|
20231228,124200,56528173,900,900,900,900,0
|
|
20231228,124100,56528173,900,900,900,900,0
|
|
20231228,124000,56528173,900,900,900,900,10
|
|
20231228,123900,56519173,905,905,905,905,10
|
|
20231228,123800,56510123,900,900,900,900,22
|
|
20231228,123700,56490323,905,905,905,905,0
|
|
20231228,123600,56490323,905,905,905,905,0
|
|
20231228,123500,56490323,905,905,905,905,10
|
|
20231228,123400,56481273,900,900,900,900,6
|
|
20231228,123300,56475873,900,900,900,900,0
|
|
20231228,123200,56475873,900,900,900,900,0
|
|
20231228,123100,56475873,900,900,900,900,0
|
|
20231228,123000,56475873,900,900,900,900,0
|
|
20231228,122900,56475873,900,900,900,900,0
|
|
20231228,122800,56475873,900,900,900,900,0
|
|
20231228,122700,56475873,900,900,900,900,0
|
|
20231228,122600,56475873,900,900,900,900,0
|
|
20231228,122500,56475873,900,900,900,900,0
|
|
20231228,122400,56475873,900,900,900,900,0
|
|
20231228,122300,56475873,900,900,900,900,1
|
|
20231228,122200,56474973,900,900,900,900,0
|
|
20231228,122100,56474973,900,900,900,900,0
|
|
20231228,122000,56474973,900,900,900,900,0
|
|
20231228,121900,56474973,900,900,900,900,0
|
|
20231228,121800,56474973,900,900,900,900,0
|
|
20231228,121700,56474973,900,900,900,900,0
|
|
20231228,121600,56474973,900,900,900,900,1
|
|
20231228,121500,56474073,900,902,902,900,1478
|
|
20231228,121400,55143161,902,902,902,902,0
|
|
20231228,121300,55143161,902,902,902,902,1
|
|
20231228,121200,55142259,902,902,902,902,550
|
|
20231228,121100,54646159,903,902,903,902,524
|
|
20231228,121000,54173461,903,903,903,903,0
|
|
20231228,120900,54173461,903,903,903,903,0
|
|
20231228,120800,54173461,903,903,903,903,12
|
|
20231228,120700,54162625,903,903,903,903,2
|
|
20231228,120600,54160819,903,903,903,903,594
|
|
20231228,120500,53624437,903,903,903,903,0
|
|
20231228,120400,53624437,903,905,905,903,2000
|
|
20231228,120300,51818255,906,910,910,906,24
|
|
20231228,120200,51796503,911,911,911,911,0
|
|
20231228,120100,51796503,911,911,911,911,0
|
|
20231228,120000,51796503,911,911,911,911,0
|
|
20231228,115900,51796503,911,910,911,910,32
|
|
20231228,115800,51767357,905,910,910,905,50
|
|
20231228,115700,51721962,910,910,910,910,1
|
|
20231228,115600,51721052,910,910,910,910,7660
|
|
20231228,115500,44750452,910,910,910,910,0
|
|
20231228,115400,44750452,910,910,910,910,1991
|
|
20231228,115300,42938642,910,911,911,910,1570
|
|
20231228,115200,41508482,911,911,911,911,0
|
|
20231228,115100,41508482,911,911,911,911,0
|
|
20231228,115000,41508482,911,911,911,911,400
|
|
20231228,114900,41144082,911,912,925,911,4169
|
|
20231228,114800,37313237,910,910,911,910,271
|
|
20231228,114700,37066527,910,906,910,906,3255
|
|
20231228,114600,34106694,906,906,906,906,869
|
|
20231228,114500,33319380,905,905,905,905,7
|
|
20231228,114400,33313045,905,905,905,905,54
|
|
20231228,114300,33264175,905,905,905,905,152
|
|
20231228,114200,33126615,905,905,905,905,1340
|
|
20231228,114100,31913915,905,906,906,905,2811
|
|
20231228,114000,29369740,905,905,905,905,0
|
|
20231228,113900,29369740,905,905,905,905,0
|
|
20231228,113800,29369740,905,905,905,905,0
|
|
20231228,113700,29369740,905,905,905,905,0
|
|
20231228,113600,29369740,905,905,905,905,1
|
|
20231228,113500,29368835,905,905,905,905,0
|
|
20231228,113400,29368835,905,905,905,905,0
|
|
20231228,113300,29368835,905,904,905,904,1070
|
|
20231228,113200,28401489,904,904,904,904,0
|
|
20231228,113100,28401489,904,904,904,904,995
|
|
20231228,113000,27502009,904,904,904,904,0
|
|
20231228,112900,27502009,904,904,904,904,0
|
|
20231228,112800,27502009,904,904,904,904,0
|
|
20231228,112700,27502009,904,904,904,904,9
|
|
20231228,112600,27493873,904,905,905,904,248
|
|
20231228,112500,27269437,904,904,904,904,0
|
|
20231228,112400,27269437,904,904,904,904,0
|
|
20231228,112300,27269437,904,904,904,904,0
|
|
20231228,112200,27269437,904,904,904,904,0
|
|
20231228,112100,27269437,904,904,904,904,0
|
|
20231228,112000,27269437,904,904,904,904,0
|
|
20231228,111900,27269437,904,904,904,904,0
|
|
20231228,111800,27269437,904,904,904,904,0
|
|
20231228,111700,27269437,904,904,904,904,30
|
|
20231228,111600,27242317,904,904,904,904,1334
|
|
20231228,111500,26036381,904,904,904,904,503
|
|
20231228,111400,25581669,903,903,903,903,0
|
|
20231228,111300,25581669,903,903,903,903,0
|
|
20231228,111200,25581669,903,903,903,903,0
|
|
20231228,111100,25581669,903,903,903,903,1619
|
|
20231228,111000,24119712,905,905,905,905,0
|
|
20231228,110900,24119712,905,905,905,905,0
|
|
20231228,110800,24119712,905,905,905,905,0
|
|
20231228,110700,24119712,905,905,905,905,0
|
|
20231228,110600,24119712,905,905,905,905,0
|
|
20231228,110500,24119712,905,905,905,905,0
|
|
20231228,110400,24119712,905,905,905,905,0
|
|
20231228,110300,24119712,905,905,905,905,0
|
|
20231228,110200,24119712,905,905,905,905,0
|
|
20231228,110100,24119712,905,905,905,905,0
|
|
20231228,110000,24119712,905,904,905,904,2
|
|
20231228,105900,24117903,903,903,903,903,524
|
|
20231228,105800,23644731,906,906,906,906,0
|
|
20231228,105700,23644731,906,906,906,906,180
|
|
20231228,105600,23481651,906,906,906,906,0
|
|
20231228,105500,23481651,906,906,906,906,1
|
|
20231228,105400,23480745,906,906,906,906,1
|
|
20231228,105300,23479839,902,902,902,902,0
|
|
20231228,105200,23479839,902,903,903,902,600
|
|
20231228,105100,22938296,906,906,906,906,2
|
|
20231228,105000,22936484,906,904,906,904,2
|
|
20231228,104900,22934674,902,906,906,902,971
|
|
20231228,104800,22058076,905,905,905,905,0
|
|
20231228,104700,22058076,905,905,905,905,1
|
|
20231228,104600,22057171,906,906,906,906,0
|
|
20231228,104500,22057171,906,906,906,906,0
|
|
20231228,104400,22057171,906,906,906,906,1
|
|
20231228,104300,22056265,905,905,905,905,8
|
|
20231228,104200,22049025,905,905,905,905,8
|
|
20231228,104100,22041785,906,905,906,905,225
|
|
20231228,104000,21838159,904,904,904,904,6
|
|
20231228,103900,21832735,904,903,904,903,104
|
|
20231228,103800,21738774,903,904,904,903,79
|
|
20231228,103700,21667433,905,903,905,903,1444
|
|
20231228,103600,20362547,906,906,906,906,0
|
|
20231228,103500,20362547,906,906,906,906,0
|
|
20231228,103400,20362547,906,906,906,906,0
|
|
20231228,103300,20362547,906,906,906,906,0
|
|
20231228,103200,20362547,906,906,906,906,1
|
|
20231228,103100,20361641,903,904,904,903,1653
|
|
20231228,103000,18868597,906,906,906,906,0
|
|
20231228,102900,18868597,906,906,906,906,0
|
|
20231228,102800,18868597,906,906,906,906,0
|
|
20231228,102700,18868597,906,906,906,906,1
|
|
20231228,102600,18867691,906,906,906,906,0
|
|
20231228,102500,18867691,906,905,906,905,1010
|
|
20231228,102400,17953640,905,905,905,905,0
|
|
20231228,102300,17953640,905,905,905,905,0
|
|
20231228,102200,17953640,905,905,905,905,0
|
|
20231228,102100,17953640,905,905,905,905,0
|
|
20231228,102000,17953640,905,905,905,905,0
|
|
20231228,101900,17953640,905,905,905,905,0
|
|
20231228,101800,17953640,905,903,905,902,93
|
|
20231228,101700,17869608,900,905,905,899,225
|
|
20231228,101600,17667287,905,905,905,905,1
|
|
20231228,101500,17666382,905,905,905,905,0
|
|
20231228,101400,17666382,905,901,905,901,89
|
|
20231228,101300,17586072,900,900,900,900,436
|
|
20231228,101200,17193672,899,899,899,899,24
|
|
20231228,101100,17172096,900,900,900,900,0
|
|
20231228,101000,17172096,900,900,900,900,658
|
|
20231228,100900,16579896,902,902,902,902,1
|
|
20231228,100800,16578994,900,900,900,900,0
|
|
20231228,100700,16578994,900,900,900,900,0
|
|
20231228,100600,16578994,900,900,900,900,0
|
|
20231228,100500,16578994,900,900,900,900,0
|
|
20231228,100400,16578994,900,900,900,900,0
|
|
20231228,100300,16578994,900,900,900,900,563
|
|
20231228,100200,16072294,900,900,900,900,0
|
|
20231228,100100,16072294,900,900,900,900,0
|
|
20231228,100000,16072294,900,900,900,900,1000
|
|
20231228,095900,15172294,900,900,900,900,0
|
|
20231228,095800,15172294,900,900,900,900,0
|
|
20231228,095700,15172294,900,900,900,900,222
|
|
20231228,095600,14972494,900,902,902,900,506
|
|
20231228,095500,14516288,902,902,902,902,18
|
|
20231228,095400,14500052,902,903,903,902,357
|
|
20231228,095300,14177694,903,904,904,903,138
|
|
20231228,095200,14053079,903,904,904,903,202
|
|
20231228,095100,13870667,904,904,904,904,230
|
|
20231228,095000,13662747,904,904,904,904,0
|
|
20231228,094900,13662747,904,904,904,904,4
|
|
20231228,094800,13659131,904,904,904,904,1
|
|
20231228,094700,13658227,905,905,905,905,200
|
|
20231228,094600,13477227,905,904,905,904,101
|
|
20231228,094500,13385823,905,905,905,905,0
|
|
20231228,094400,13385823,905,904,905,903,25
|
|
20231228,094300,13363245,905,906,906,904,503
|
|
20231228,094200,12908527,906,905,906,905,1061
|
|
20231228,094100,11948321,904,904,905,904,1659
|
|
20231228,094000,10448584,904,903,904,903,70
|
|
20231228,093900,10385306,903,905,905,903,71
|
|
20231228,093800,10321188,905,905,905,905,0
|
|
20231228,093700,10321188,905,903,905,903,1854
|
|
20231228,093600,8647024,903,903,903,903,50
|
|
20231228,093500,8601874,903,903,903,903,0
|
|
20231228,093400,8601874,903,903,903,903,233
|
|
20231228,093300,8391475,902,900,902,900,976
|
|
20231228,093200,7513073,900,900,900,900,20
|
|
20231228,093100,7495073,900,900,900,900,3
|
|
20231228,093000,7492373,900,900,900,900,1
|
|
20231228,092900,7491473,898,898,898,898,0
|
|
20231228,092800,7491473,898,899,899,898,17
|
|
20231228,092700,7476200,899,899,899,899,0
|
|
20231228,092600,7476200,899,899,899,899,195
|
|
20231228,092500,7300895,895,895,895,895,5
|
|
20231228,092400,7296420,895,896,896,895,788
|
|
20231228,092300,6590860,901,901,901,901,1
|
|
20231228,092200,6589959,901,901,903,901,189
|
|
20231228,092100,6419362,903,897,903,897,712
|
|
20231228,092000,5777757,896,896,896,896,59
|
|
20231228,091900,5724893,896,899,899,896,1599
|
|
20231228,091800,4291397,900,900,900,900,12
|
|
20231228,091700,4280597,901,902,902,901,2
|
|
20231228,091600,4278794,903,903,903,903,0
|
|
20231228,091500,4278794,903,903,903,903,0
|
|
20231228,091400,4278794,903,905,905,903,206
|
|
20231228,091300,4092571,905,906,906,905,3
|
|
20231228,091200,4089855,906,905,906,905,4
|
|
20231228,091100,4086233,903,903,903,903,0
|
|
20231228,091000,4086233,903,907,907,903,7
|
|
20231228,090900,4079898,908,908,908,908,4
|
|
20231228,090800,4076266,908,908,908,908,6
|
|
20231228,090700,4070818,899,910,910,899,76
|
|
20231228,090600,4001911,909,908,909,908,70
|
|
20231228,090500,3938302,907,907,907,907,24
|
|
20231228,090400,3916534,896,896,896,896,0
|
|
20231228,090300,3916534,896,896,910,896,363
|
|
20231228,090200,3590740,895,895,895,895,832
|
|
20231228,090100,2846100,895,895,895,895,1712
|
|
20231228,090000,1313860,895,895,895,895,1468
|