580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183700,66623505,604,604,604,604,4218
|
|
20231222,183600,66623505,604,604,604,604,0
|
|
20231222,183500,66623505,604,604,604,604,0
|
|
20231222,183400,66623505,604,604,604,604,0
|
|
20231222,183300,66623505,604,604,604,604,0
|
|
20231222,183200,66623505,604,604,604,604,0
|
|
20231222,183100,66623505,604,604,604,604,0
|
|
20231222,183000,66623505,604,604,604,604,0
|
|
20231222,182900,66623505,604,604,604,604,0
|
|
20231222,182800,66623505,604,604,604,604,0
|
|
20231222,182700,66623505,604,604,604,604,0
|
|
20231222,182600,66623505,604,604,604,604,0
|
|
20231222,182500,66623505,604,604,604,604,0
|
|
20231222,182400,66623505,604,604,604,604,0
|
|
20231222,182300,66623505,604,604,604,604,0
|
|
20231222,182200,66623505,604,604,604,604,0
|
|
20231222,182100,66623505,604,604,604,604,0
|
|
20231222,182000,66623505,604,604,604,604,0
|
|
20231222,181900,66623505,604,604,604,604,0
|
|
20231222,181800,66623505,604,604,604,604,0
|
|
20231222,181700,66623505,604,604,604,604,0
|
|
20231222,181600,66623505,604,604,604,604,0
|
|
20231222,181500,66623505,604,604,604,604,0
|
|
20231222,181400,66623505,604,604,604,604,0
|
|
20231222,181300,66623505,604,604,604,604,0
|
|
20231222,181200,66623505,604,604,604,604,0
|
|
20231222,181100,66623505,604,604,604,604,0
|
|
20231222,181000,66623505,604,604,604,604,0
|
|
20231222,180900,66623505,604,604,604,604,0
|
|
20231222,180800,66623505,604,604,604,604,0
|
|
20231222,180700,66623505,604,604,604,604,4218
|
|
20231222,180600,66623505,604,604,604,604,0
|
|
20231222,180500,66623505,604,604,604,604,0
|
|
20231222,180400,66623505,604,604,604,604,0
|
|
20231222,180300,66623505,604,604,604,604,0
|
|
20231222,180200,66623505,604,604,604,604,0
|
|
20231222,180100,66623505,604,604,604,604,0
|
|
20231222,180000,66623505,604,604,604,604,0
|
|
20231222,175900,66623505,604,604,604,604,0
|
|
20231222,175800,66623505,604,604,604,604,0
|
|
20231222,175700,66623505,604,604,604,604,0
|
|
20231222,175600,66623505,604,604,604,604,0
|
|
20231222,175500,66623505,604,604,604,604,0
|
|
20231222,175400,66623505,604,604,604,604,0
|
|
20231222,175300,66623505,604,604,604,604,0
|
|
20231222,175200,66623505,604,604,604,604,0
|
|
20231222,175100,66623505,604,604,604,604,0
|
|
20231222,175000,66623505,604,604,604,604,0
|
|
20231222,174900,66623505,604,604,604,604,0
|
|
20231222,174800,66623505,604,604,604,604,0
|
|
20231222,174700,66623505,604,604,604,604,0
|
|
20231222,174600,66623505,604,604,604,604,0
|
|
20231222,174500,66623505,604,604,604,604,0
|
|
20231222,174400,66623505,604,604,604,604,0
|
|
20231222,174300,66623505,604,604,604,604,0
|
|
20231222,174200,66623505,604,604,604,604,0
|
|
20231222,174100,66623505,604,604,604,604,0
|
|
20231222,174000,66623505,604,604,604,604,0
|
|
20231222,173900,66623505,604,604,604,604,0
|
|
20231222,173800,66623505,604,604,604,604,0
|
|
20231222,173700,66623505,604,604,604,604,4218
|
|
20231222,173600,66623505,604,604,604,604,0
|
|
20231222,173500,66623505,604,604,604,604,0
|
|
20231222,173400,66623505,604,604,604,604,0
|
|
20231222,173300,66623505,604,604,604,604,0
|
|
20231222,173200,66623505,604,604,604,604,0
|
|
20231222,173100,66623505,604,604,604,604,0
|
|
20231222,173000,66623505,604,604,604,604,0
|
|
20231222,172900,66623505,604,604,604,604,0
|
|
20231222,172800,66623505,604,604,604,604,0
|
|
20231222,172700,66623505,604,604,604,604,0
|
|
20231222,172600,66623505,604,604,604,604,0
|
|
20231222,172500,66623505,604,604,604,604,0
|
|
20231222,172400,66623505,604,604,604,604,0
|
|
20231222,172300,66623505,604,604,604,604,0
|
|
20231222,172200,66623505,604,604,604,604,0
|
|
20231222,172100,66623505,604,604,604,604,0
|
|
20231222,172000,66623505,604,604,604,604,0
|
|
20231222,171900,66623505,604,604,604,604,0
|
|
20231222,171800,66623505,604,604,604,604,0
|
|
20231222,171700,66623505,604,604,604,604,0
|
|
20231222,171600,66623505,604,604,604,604,0
|
|
20231222,171500,66623505,604,604,604,604,0
|
|
20231222,171400,66623505,604,604,604,604,0
|
|
20231222,171300,66623505,604,604,604,604,0
|
|
20231222,171200,66623505,604,604,604,604,0
|
|
20231222,171100,66623505,604,604,604,604,0
|
|
20231222,171000,66623505,604,604,604,604,0
|
|
20231222,170900,66623505,604,604,604,604,0
|
|
20231222,170800,66623505,604,604,604,604,0
|
|
20231222,170700,66623505,604,604,604,604,4218
|
|
20231222,170600,66623505,604,604,604,604,0
|
|
20231222,170500,66623505,604,604,604,604,0
|
|
20231222,170400,66623505,604,604,604,604,0
|
|
20231222,170300,66623505,604,604,604,604,0
|
|
20231222,170200,66623505,604,604,604,604,0
|
|
20231222,170100,66623505,604,604,604,604,0
|
|
20231222,170000,66623505,604,604,604,604,0
|
|
20231222,165900,66623505,604,604,604,604,0
|
|
20231222,165800,66623505,604,604,604,604,0
|
|
20231222,165700,66623505,604,604,604,604,0
|
|
20231222,165600,66623505,604,604,604,604,0
|
|
20231222,165500,66623505,604,604,604,604,0
|
|
20231222,165400,66623505,604,604,604,604,0
|
|
20231222,165300,66623505,604,604,604,604,0
|
|
20231222,165200,66623505,604,604,604,604,0
|
|
20231222,165100,66623505,604,604,604,604,0
|
|
20231222,165000,66623505,604,604,604,604,0
|
|
20231222,164900,66623505,604,604,604,604,0
|
|
20231222,164800,66623505,604,604,604,604,0
|
|
20231222,164700,66623505,604,604,604,604,0
|
|
20231222,164600,66623505,604,604,604,604,0
|
|
20231222,164500,66623505,604,604,604,604,0
|
|
20231222,164400,66623505,604,604,604,604,0
|
|
20231222,164300,66623505,604,604,604,604,0
|
|
20231222,164200,66623505,604,604,604,604,0
|
|
20231222,164100,66623505,604,604,604,604,0
|
|
20231222,164000,66623505,604,604,604,604,0
|
|
20231222,163900,66623505,604,604,604,604,0
|
|
20231222,163800,66623505,604,604,604,604,0
|
|
20231222,163700,66623505,604,604,604,604,4218
|
|
20231222,163600,66623505,604,604,604,604,0
|
|
20231222,163500,66623505,604,604,604,604,0
|
|
20231222,163400,66623505,604,604,604,604,0
|
|
20231222,163300,66623505,604,604,604,604,0
|
|
20231222,163200,66623505,604,604,604,604,0
|
|
20231222,163100,66623505,604,604,604,604,0
|
|
20231222,163000,66623505,604,604,604,604,0
|
|
20231222,162900,66623505,604,604,604,604,0
|
|
20231222,162800,66623505,604,604,604,604,0
|
|
20231222,162700,66623505,604,604,604,604,0
|
|
20231222,162600,66623505,604,604,604,604,0
|
|
20231222,162500,66623505,604,604,604,604,0
|
|
20231222,162400,66623505,604,604,604,604,0
|
|
20231222,162300,66623505,604,604,604,604,0
|
|
20231222,162200,66623505,604,604,604,604,0
|
|
20231222,162100,66623505,604,604,604,604,0
|
|
20231222,162000,66623505,604,604,604,604,0
|
|
20231222,161900,66623505,604,604,604,604,0
|
|
20231222,161800,66623505,604,604,604,604,0
|
|
20231222,161700,66623505,604,604,604,604,0
|
|
20231222,161600,66623505,604,604,604,604,0
|
|
20231222,161500,66623505,604,604,604,604,0
|
|
20231222,161400,66623505,604,604,604,604,0
|
|
20231222,161300,66623505,604,604,604,604,0
|
|
20231222,161200,66623505,604,604,604,604,0
|
|
20231222,161100,66623505,604,604,604,604,0
|
|
20231222,161000,66623505,604,604,604,604,0
|
|
20231222,160900,66623505,604,604,604,604,0
|
|
20231222,160800,66623505,604,604,604,604,0
|
|
20231222,160700,66623505,604,604,604,604,4218
|
|
20231222,160600,66623505,604,604,604,604,0
|
|
20231222,160500,66623505,604,604,604,604,0
|
|
20231222,160400,66623505,604,604,604,604,0
|
|
20231222,160300,66623505,604,604,604,604,0
|
|
20231222,160200,66623505,604,604,604,604,0
|
|
20231222,160100,66623505,604,604,604,604,0
|
|
20231222,160000,66623505,604,604,604,604,0
|
|
20231222,155900,66623505,604,604,604,604,0
|
|
20231222,155800,66623505,604,604,604,604,0
|
|
20231222,155700,66623505,604,604,604,604,0
|
|
20231222,155600,66623505,604,604,604,604,0
|
|
20231222,155500,66623505,604,604,604,604,0
|
|
20231222,155400,66623505,604,604,604,604,0
|
|
20231222,155300,66623505,604,604,604,604,0
|
|
20231222,155200,66623505,604,604,604,604,0
|
|
20231222,155100,66623505,604,604,604,604,0
|
|
20231222,155000,66623505,604,604,604,604,0
|
|
20231222,154900,66623505,604,604,604,604,0
|
|
20231222,154800,66623505,604,604,604,604,0
|
|
20231222,154700,66623505,604,604,604,604,0
|
|
20231222,154600,66623505,604,604,604,604,0
|
|
20231222,154500,66623505,604,604,604,604,0
|
|
20231222,154400,66623505,604,604,604,604,0
|
|
20231222,154300,66623505,604,604,604,604,0
|
|
20231222,154200,66623505,604,604,604,604,0
|
|
20231222,154100,66623505,604,604,604,604,0
|
|
20231222,154000,66623505,604,604,604,604,0
|
|
20231222,153900,66623505,604,604,604,604,0
|
|
20231222,153800,66623505,604,604,604,604,0
|
|
20231222,153700,66623505,604,604,604,604,4218
|
|
20231222,153600,66623505,604,604,604,604,0
|
|
20231222,153500,66623505,604,604,604,604,0
|
|
20231222,153400,66623505,604,604,604,604,0
|
|
20231222,153300,66623505,604,604,604,604,0
|
|
20231222,153200,66623505,604,604,604,604,0
|
|
20231222,153100,66623505,604,604,604,604,0
|
|
20231222,153000,66623505,604,604,604,604,4218
|
|
20231222,152900,64075833,603,603,603,603,0
|
|
20231222,152800,64075833,603,603,603,603,0
|
|
20231222,152700,64075833,603,603,603,603,0
|
|
20231222,152600,64075833,603,603,603,603,0
|
|
20231222,152500,64075833,603,603,603,603,0
|
|
20231222,152400,64075833,603,603,603,603,0
|
|
20231222,152300,64075833,603,603,603,603,0
|
|
20231222,152200,64075833,603,603,603,603,0
|
|
20231222,152100,64075833,603,603,603,603,0
|
|
20231222,152000,64075833,603,603,603,603,0
|
|
20231222,151900,64075833,603,603,603,603,2000
|
|
20231222,151800,62869833,602,602,602,602,31
|
|
20231222,151700,62851171,602,602,602,602,65
|
|
20231222,151600,62812041,602,603,603,602,256
|
|
20231222,151500,62657864,604,604,604,604,0
|
|
20231222,151400,62657864,604,604,604,604,0
|
|
20231222,151300,62657864,604,604,604,604,0
|
|
20231222,151200,62657864,604,604,604,604,0
|
|
20231222,151100,62657864,604,604,604,604,0
|
|
20231222,151000,62657864,604,604,604,604,2
|
|
20231222,150900,62656656,603,603,603,603,90
|
|
20231222,150800,62602386,603,603,603,603,0
|
|
20231222,150700,62602386,603,603,603,603,0
|
|
20231222,150600,62602386,603,603,603,603,0
|
|
20231222,150500,62602386,603,603,603,603,0
|
|
20231222,150400,62602386,603,603,603,603,315
|
|
20231222,150300,62412441,603,603,603,603,0
|
|
20231222,150200,62412441,603,603,603,603,0
|
|
20231222,150100,62412441,603,603,603,603,200
|
|
20231222,150000,62291841,603,603,603,603,2000
|
|
20231222,145900,61085841,602,602,602,602,0
|
|
20231222,145800,61085841,602,602,602,602,40
|
|
20231222,145700,61061761,603,603,603,603,162
|
|
20231222,145600,60964075,603,603,603,603,0
|
|
20231222,145500,60964075,603,603,603,603,0
|
|
20231222,145400,60964075,603,603,603,603,0
|
|
20231222,145300,60964075,603,603,603,603,0
|
|
20231222,145200,60964075,603,603,603,603,0
|
|
20231222,145100,60964075,603,603,603,603,20
|
|
20231222,145000,60952015,603,603,603,603,30
|
|
20231222,144900,60933925,602,602,602,602,0
|
|
20231222,144800,60933925,602,602,602,602,0
|
|
20231222,144700,60933925,602,602,602,602,20
|
|
20231222,144600,60921885,602,602,602,602,0
|
|
20231222,144500,60921885,602,602,602,602,2050
|
|
20231222,144400,59687785,602,602,602,602,0
|
|
20231222,144300,59687785,602,602,602,602,0
|
|
20231222,144200,59687785,602,602,602,602,0
|
|
20231222,144100,59687785,602,602,602,602,20
|
|
20231222,144000,59675745,602,602,602,602,10
|
|
20231222,143900,59669725,603,603,603,603,0
|
|
20231222,143800,59669725,603,603,603,603,2000
|
|
20231222,143700,58463725,602,602,602,602,20
|
|
20231222,143600,58451685,602,602,602,602,0
|
|
20231222,143500,58451685,602,602,602,602,0
|
|
20231222,143400,58451685,602,602,602,602,40
|
|
20231222,143300,58427605,603,603,603,603,0
|
|
20231222,143200,58427605,603,603,603,603,0
|
|
20231222,143100,58427605,603,603,603,603,21
|
|
20231222,143000,58414942,602,602,602,602,0
|
|
20231222,142900,58414942,602,602,602,602,0
|
|
20231222,142800,58414942,602,602,602,602,0
|
|
20231222,142700,58414942,602,602,602,602,0
|
|
20231222,142600,58414942,602,602,602,602,0
|
|
20231222,142500,58414942,602,603,603,602,4063
|
|
20231222,142400,55968993,602,602,602,602,0
|
|
20231222,142300,55968993,602,602,602,602,20
|
|
20231222,142200,55956953,603,603,603,603,1000
|
|
20231222,142100,55353953,602,602,602,602,460
|
|
20231222,142000,55077033,602,602,602,602,0
|
|
20231222,141900,55077033,602,602,602,602,5337
|
|
20231222,141800,51864159,602,602,602,602,0
|
|
20231222,141700,51864159,602,602,602,602,0
|
|
20231222,141600,51864159,602,602,602,602,20
|
|
20231222,141500,51852119,602,602,602,602,0
|
|
20231222,141400,51852119,602,602,602,602,0
|
|
20231222,141300,51852119,602,602,602,602,100
|
|
20231222,141200,51791919,603,603,603,603,1
|
|
20231222,141100,51791316,602,602,602,602,20
|
|
20231222,141000,51779276,603,603,603,603,0
|
|
20231222,140900,51779276,603,603,603,603,0
|
|
20231222,140800,51779276,603,603,603,603,0
|
|
20231222,140700,51779276,603,603,603,603,0
|
|
20231222,140600,51779276,603,602,603,602,1020
|
|
20231222,140500,51164236,603,603,603,603,0
|
|
20231222,140400,51164236,603,603,603,603,0
|
|
20231222,140300,51164236,603,602,603,602,721
|
|
20231222,140200,50730193,603,603,603,603,0
|
|
20231222,140100,50730193,603,603,603,603,0
|
|
20231222,140000,50730193,603,603,603,603,0
|
|
20231222,135900,50730193,603,603,603,603,213
|
|
20231222,135800,50601754,603,603,603,603,0
|
|
20231222,135700,50601754,603,603,603,603,45
|
|
20231222,135600,50574619,603,603,603,603,0
|
|
20231222,135500,50574619,603,603,603,603,4
|
|
20231222,135400,50572207,603,603,603,603,1
|
|
20231222,135300,50571604,603,603,603,603,8
|
|
20231222,135200,50566780,603,603,603,603,0
|
|
20231222,135100,50566780,603,603,603,603,0
|
|
20231222,135000,50566780,603,603,603,603,0
|
|
20231222,134900,50566780,603,603,603,603,0
|
|
20231222,134800,50566780,603,603,603,603,0
|
|
20231222,134700,50566780,603,603,603,603,0
|
|
20231222,134600,50566780,603,603,603,603,0
|
|
20231222,134500,50566780,603,603,603,603,0
|
|
20231222,134400,50566780,603,603,603,603,9
|
|
20231222,134300,50561353,603,603,603,603,3
|
|
20231222,134200,50559544,603,603,603,603,0
|
|
20231222,134100,50559544,603,603,603,603,18
|
|
20231222,134000,50548690,603,603,603,603,0
|
|
20231222,133900,50548690,603,603,603,603,0
|
|
20231222,133800,50548690,603,603,603,603,0
|
|
20231222,133700,50548690,603,603,603,603,0
|
|
20231222,133600,50548690,603,603,603,603,0
|
|
20231222,133500,50548690,603,603,603,603,561
|
|
20231222,133400,50210407,603,603,603,603,0
|
|
20231222,133300,50210407,603,603,603,603,500
|
|
20231222,133200,49908907,604,604,604,604,0
|
|
20231222,133100,49908907,604,604,604,604,0
|
|
20231222,133000,49908907,604,603,604,603,1265
|
|
20231222,132900,49146095,603,603,603,603,1370
|
|
20231222,132800,48319985,602,602,602,602,0
|
|
20231222,132700,48319985,602,602,602,602,0
|
|
20231222,132600,48319985,602,602,602,602,0
|
|
20231222,132500,48319985,602,602,602,602,0
|
|
20231222,132400,48319985,602,602,602,602,0
|
|
20231222,132300,48319985,602,602,602,602,0
|
|
20231222,132200,48319985,602,602,602,602,0
|
|
20231222,132100,48319985,602,602,602,602,2000
|
|
20231222,132000,47115985,602,602,602,602,0
|
|
20231222,131900,47115985,602,602,602,602,2205
|
|
20231222,131800,45788575,602,602,602,602,0
|
|
20231222,131700,45788575,602,603,603,602,2916
|
|
20231222,131600,44030761,603,603,603,603,0
|
|
20231222,131500,44030761,603,603,603,603,0
|
|
20231222,131400,44030761,603,603,603,603,500
|
|
20231222,131300,43729261,604,604,604,604,0
|
|
20231222,131200,43729261,604,604,604,604,0
|
|
20231222,131100,43729261,604,604,604,604,0
|
|
20231222,131000,43729261,604,604,604,604,0
|
|
20231222,130900,43729261,604,604,604,604,0
|
|
20231222,130800,43729261,604,604,604,604,0
|
|
20231222,130700,43729261,604,604,604,604,0
|
|
20231222,130600,43729261,604,604,604,604,0
|
|
20231222,130500,43729261,604,604,604,604,0
|
|
20231222,130400,43729261,604,604,604,604,0
|
|
20231222,130300,43729261,604,604,604,604,0
|
|
20231222,130200,43729261,604,604,604,604,0
|
|
20231222,130100,43729261,604,604,604,604,127
|
|
20231222,130000,43652553,604,604,604,604,0
|
|
20231222,125900,43652553,604,604,604,604,0
|
|
20231222,125800,43652553,604,604,604,604,0
|
|
20231222,125700,43652553,604,604,604,604,0
|
|
20231222,125600,43652553,604,604,604,604,55
|
|
20231222,125500,43619333,604,604,604,604,0
|
|
20231222,125400,43619333,604,604,604,604,0
|
|
20231222,125300,43619333,604,604,604,604,0
|
|
20231222,125200,43619333,604,604,604,604,20
|
|
20231222,125100,43607253,604,604,604,604,0
|
|
20231222,125000,43607253,604,604,604,604,0
|
|
20231222,124900,43607253,604,604,604,604,0
|
|
20231222,124800,43607253,604,604,604,604,0
|
|
20231222,124700,43607253,604,604,604,604,0
|
|
20231222,124600,43607253,604,604,604,604,0
|
|
20231222,124500,43607253,604,604,604,604,0
|
|
20231222,124400,43607253,604,604,604,604,0
|
|
20231222,124300,43607253,604,604,604,604,0
|
|
20231222,124200,43607253,604,603,604,603,4
|
|
20231222,124100,43604840,603,603,603,603,0
|
|
20231222,124000,43604840,603,603,603,603,0
|
|
20231222,123900,43604840,603,603,603,603,0
|
|
20231222,123800,43604840,603,604,604,603,5
|
|
20231222,123700,43601821,604,604,604,604,38
|
|
20231222,123600,43578869,604,604,604,604,0
|
|
20231222,123500,43578869,604,604,604,604,38
|
|
20231222,123400,43555917,604,604,604,604,0
|
|
20231222,123300,43555917,604,604,604,604,0
|
|
20231222,123200,43555917,604,604,604,604,110
|
|
20231222,123100,43489477,603,603,603,603,0
|
|
20231222,123000,43489477,603,603,603,603,0
|
|
20231222,122900,43489477,603,603,603,603,0
|
|
20231222,122800,43489477,603,603,603,603,0
|
|
20231222,122700,43489477,603,603,603,603,496
|
|
20231222,122600,43190389,603,603,603,603,38
|
|
20231222,122500,43167475,603,603,603,603,0
|
|
20231222,122400,43167475,603,603,603,603,1413
|
|
20231222,122300,42315436,603,603,603,603,3053
|
|
20231222,122200,40474477,603,603,603,603,40
|
|
20231222,122100,40450357,603,603,603,603,0
|
|
20231222,122000,40450357,603,603,603,603,0
|
|
20231222,121900,40450357,603,603,603,603,0
|
|
20231222,121800,40450357,603,603,603,603,0
|
|
20231222,121700,40450357,603,603,603,603,0
|
|
20231222,121600,40450357,603,603,603,603,0
|
|
20231222,121500,40450357,603,603,603,603,0
|
|
20231222,121400,40450357,603,603,603,603,10000
|
|
20231222,121300,34420357,604,604,604,604,0
|
|
20231222,121200,34420357,604,604,604,604,200
|
|
20231222,121100,34299557,604,604,604,604,0
|
|
20231222,121000,34299557,604,604,604,604,1000
|
|
20231222,120900,33695557,604,604,604,604,0
|
|
20231222,120800,33695557,604,604,604,604,0
|
|
20231222,120700,33695557,604,604,604,604,0
|
|
20231222,120600,33695557,604,604,604,604,0
|
|
20231222,120500,33695557,604,604,604,604,0
|
|
20231222,120400,33695557,604,604,604,604,0
|
|
20231222,120300,33695557,604,604,604,604,0
|
|
20231222,120200,33695557,604,604,604,604,0
|
|
20231222,120100,33695557,604,604,604,604,0
|
|
20231222,120000,33695557,604,604,604,604,0
|
|
20231222,115900,33695557,604,604,604,604,1
|
|
20231222,115800,33694953,604,604,604,604,0
|
|
20231222,115700,33694953,604,604,604,604,0
|
|
20231222,115600,33694953,604,604,604,604,0
|
|
20231222,115500,33694953,604,604,604,604,0
|
|
20231222,115400,33694953,604,604,604,604,0
|
|
20231222,115300,33694953,604,604,604,604,0
|
|
20231222,115200,33694953,604,604,604,604,0
|
|
20231222,115100,33694953,604,604,604,604,0
|
|
20231222,115000,33694953,604,604,604,604,1
|
|
20231222,114900,33694349,604,604,604,604,0
|
|
20231222,114800,33694349,604,604,604,604,0
|
|
20231222,114700,33694349,604,604,604,604,0
|
|
20231222,114600,33694349,604,604,604,604,0
|
|
20231222,114500,33694349,604,604,604,604,0
|
|
20231222,114400,33694349,604,604,604,604,100
|
|
20231222,114300,33633949,604,604,604,604,10
|
|
20231222,114200,33627909,604,604,604,604,0
|
|
20231222,114100,33627909,604,604,604,604,1
|
|
20231222,114000,33627305,604,604,604,604,1005
|
|
20231222,113900,33020285,604,604,604,604,1000
|
|
20231222,113800,32416285,604,604,604,604,0
|
|
20231222,113700,32416285,604,604,604,604,1052
|
|
20231222,113600,31780877,604,604,604,604,0
|
|
20231222,113500,31780877,604,604,604,604,128
|
|
20231222,113400,31703565,604,604,604,604,0
|
|
20231222,113300,31703565,604,604,604,604,2
|
|
20231222,113200,31702357,604,604,604,604,0
|
|
20231222,113100,31702357,604,604,604,604,1
|
|
20231222,113000,31701753,604,604,604,604,0
|
|
20231222,112900,31701753,604,604,604,604,0
|
|
20231222,112800,31701753,604,604,604,604,501
|
|
20231222,112700,31399149,604,604,604,604,0
|
|
20231222,112600,31399149,604,604,604,604,0
|
|
20231222,112500,31399149,604,604,604,604,1000
|
|
20231222,112400,30795149,604,604,604,604,1000
|
|
20231222,112300,30191149,603,603,603,603,0
|
|
20231222,112200,30191149,603,603,603,603,0
|
|
20231222,112100,30191149,603,603,603,603,0
|
|
20231222,112000,30191149,603,603,603,603,0
|
|
20231222,111900,30191149,603,603,603,603,0
|
|
20231222,111800,30191149,603,603,603,603,10000
|
|
20231222,111700,24161149,603,603,603,603,11
|
|
20231222,111600,24154516,603,603,603,603,0
|
|
20231222,111500,24154516,603,603,603,603,2053
|
|
20231222,111400,22916557,603,603,603,603,0
|
|
20231222,111300,22916557,603,603,603,603,0
|
|
20231222,111200,22916557,603,603,603,603,0
|
|
20231222,111100,22916557,603,603,603,603,0
|
|
20231222,111000,22916557,603,603,603,603,0
|
|
20231222,110900,22916557,603,603,603,603,0
|
|
20231222,110800,22916557,603,603,603,603,1624
|
|
20231222,110700,21937285,604,604,604,604,35
|
|
20231222,110600,21916145,603,603,603,603,0
|
|
20231222,110500,21916145,603,603,603,603,0
|
|
20231222,110400,21916145,603,603,603,603,0
|
|
20231222,110300,21916145,603,603,603,603,20
|
|
20231222,110200,21904085,604,604,604,604,0
|
|
20231222,110100,21904085,604,604,604,604,0
|
|
20231222,110000,21904085,604,604,604,604,0
|
|
20231222,105900,21904085,604,604,604,604,1452
|
|
20231222,105800,21027077,604,604,604,604,219
|
|
20231222,105700,20894801,604,604,604,604,0
|
|
20231222,105600,20894801,604,604,604,604,50
|
|
20231222,105500,20864601,604,604,604,604,0
|
|
20231222,105400,20864601,604,604,604,604,0
|
|
20231222,105300,20864601,604,604,604,604,0
|
|
20231222,105200,20864601,604,604,604,604,0
|
|
20231222,105100,20864601,604,603,604,603,31
|
|
20231222,105000,20845897,603,603,603,603,0
|
|
20231222,104900,20845897,603,603,603,603,0
|
|
20231222,104800,20845897,603,603,603,603,0
|
|
20231222,104700,20845897,603,603,603,603,20
|
|
20231222,104600,20833837,603,603,603,603,0
|
|
20231222,104500,20833837,603,603,603,603,0
|
|
20231222,104400,20833837,603,603,603,603,0
|
|
20231222,104300,20833837,603,603,603,603,0
|
|
20231222,104200,20833837,603,603,603,603,20
|
|
20231222,104100,20821777,603,603,603,603,0
|
|
20231222,104000,20821777,603,603,603,603,21
|
|
20231222,103900,20809114,604,604,604,604,0
|
|
20231222,103800,20809114,604,604,604,604,0
|
|
20231222,103700,20809114,604,604,604,604,0
|
|
20231222,103600,20809114,604,604,604,604,0
|
|
20231222,103500,20809114,604,604,604,604,0
|
|
20231222,103400,20809114,604,604,604,604,0
|
|
20231222,103300,20809114,604,604,604,604,983
|
|
20231222,103200,20215382,604,604,604,604,1000
|
|
20231222,103100,19611382,604,604,604,604,0
|
|
20231222,103000,19611382,604,604,604,604,0
|
|
20231222,102900,19611382,604,604,604,604,0
|
|
20231222,102800,19611382,604,604,604,604,0
|
|
20231222,102700,19611382,604,604,604,604,142
|
|
20231222,102600,19525614,604,604,604,604,6518
|
|
20231222,102500,15588742,604,604,604,604,0
|
|
20231222,102400,15588742,604,604,604,604,0
|
|
20231222,102300,15588742,604,604,604,604,0
|
|
20231222,102200,15588742,604,604,604,604,20
|
|
20231222,102100,15576662,604,604,604,604,1000
|
|
20231222,102000,14972662,605,605,605,605,0
|
|
20231222,101900,14972662,605,605,605,605,0
|
|
20231222,101800,14972662,605,605,605,605,63
|
|
20231222,101700,14934547,605,605,605,605,0
|
|
20231222,101600,14934547,605,605,605,605,23
|
|
20231222,101500,14920632,605,605,605,605,0
|
|
20231222,101400,14920632,605,604,605,604,184
|
|
20231222,101300,14809332,605,605,605,605,0
|
|
20231222,101200,14809332,605,605,605,605,0
|
|
20231222,101100,14809332,605,605,605,605,0
|
|
20231222,101000,14809332,605,605,605,605,0
|
|
20231222,100900,14809332,605,605,605,605,0
|
|
20231222,100800,14809332,605,605,605,605,10
|
|
20231222,100700,14803282,604,604,604,604,50
|
|
20231222,100600,14773082,604,604,604,604,0
|
|
20231222,100500,14773082,604,604,604,604,60
|
|
20231222,100400,14736842,604,605,605,604,1323
|
|
20231222,100300,13937747,605,605,605,605,3
|
|
20231222,100200,13935932,605,605,605,605,3
|
|
20231222,100100,13934117,606,606,606,606,2
|
|
20231222,100000,13932905,604,604,604,604,0
|
|
20231222,095900,13932905,604,604,604,604,0
|
|
20231222,095800,13932905,604,605,605,604,500
|
|
20231222,095700,13630904,604,604,604,604,0
|
|
20231222,095600,13630904,604,604,604,604,0
|
|
20231222,095500,13630904,604,604,604,604,0
|
|
20231222,095400,13630904,604,605,605,604,500
|
|
20231222,095300,13328887,605,605,605,605,0
|
|
20231222,095200,13328887,605,605,605,605,200
|
|
20231222,095100,13207887,605,605,605,605,6
|
|
20231222,095000,13204257,605,605,605,605,10
|
|
20231222,094900,13198207,605,605,605,605,0
|
|
20231222,094800,13198207,605,605,605,605,2
|
|
20231222,094700,13196997,605,605,605,605,5
|
|
20231222,094600,13193972,606,606,606,606,0
|
|
20231222,094500,13193972,606,606,606,606,0
|
|
20231222,094400,13193972,606,606,606,606,0
|
|
20231222,094300,13193972,606,606,606,606,1611
|
|
20231222,094200,12217706,605,605,605,605,389
|
|
20231222,094100,11982361,604,604,604,604,20
|
|
20231222,094000,11970281,604,604,604,604,500
|
|
20231222,093900,11668281,604,604,604,604,3000
|
|
20231222,093800,9856281,604,604,604,604,0
|
|
20231222,093700,9856281,604,604,604,604,0
|
|
20231222,093600,9856281,604,604,604,604,20
|
|
20231222,093500,9844201,604,604,604,604,0
|
|
20231222,093400,9844201,604,605,605,604,22
|
|
20231222,093300,9830911,605,605,605,605,34
|
|
20231222,093200,9810341,605,605,605,605,0
|
|
20231222,093100,9810341,605,605,605,605,115
|
|
20231222,093000,9740766,604,604,604,604,0
|
|
20231222,092900,9740766,604,604,604,604,10
|
|
20231222,092800,9734726,604,604,604,604,320
|
|
20231222,092700,9541446,605,605,605,605,0
|
|
20231222,092600,9541446,605,605,605,605,0
|
|
20231222,092500,9541446,605,605,605,605,1
|
|
20231222,092400,9540841,605,605,605,605,1
|
|
20231222,092300,9540236,604,604,604,604,3
|
|
20231222,092200,9538424,605,604,605,604,21
|
|
20231222,092100,9525739,605,605,605,605,10
|
|
20231222,092000,9519689,604,604,604,604,3000
|
|
20231222,091900,7707689,604,604,604,604,0
|
|
20231222,091800,7707689,604,604,604,604,18
|
|
20231222,091700,7696817,604,604,604,604,0
|
|
20231222,091600,7696817,604,604,604,604,3000
|
|
20231222,091500,5884817,604,604,604,604,0
|
|
20231222,091400,5884817,604,604,604,604,0
|
|
20231222,091300,5884817,604,604,604,604,0
|
|
20231222,091200,5884817,604,604,604,604,0
|
|
20231222,091100,5884817,604,604,604,603,2010
|
|
20231222,091000,4672394,604,604,604,604,1757
|
|
20231222,090900,3611166,604,606,606,604,2330
|
|
20231222,090800,2203186,606,606,606,606,30
|
|
20231222,090700,2185006,606,605,606,605,26
|
|
20231222,090600,2169256,605,603,605,603,1371
|
|
20231222,090500,1341072,603,603,603,603,46
|
|
20231222,090400,1313334,603,603,603,603,0
|
|
20231222,090300,1313334,603,603,603,603,0
|
|
20231222,090200,1313334,603,603,603,603,0
|
|
20231222,090100,1313334,603,603,603,603,0
|
|
20231222,090000,1313334,603,603,603,603,1353
|