611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190800,113162720,872,872,872,872,3900
|
|
20231208,190700,113162720,872,872,872,872,0
|
|
20231208,190600,113162720,872,872,872,872,0
|
|
20231208,190500,113162720,872,872,872,872,0
|
|
20231208,190400,113162720,872,872,872,872,0
|
|
20231208,190300,113162720,872,872,872,872,0
|
|
20231208,190200,113162720,872,872,872,872,0
|
|
20231208,190100,113162720,872,872,872,872,0
|
|
20231208,190000,113162720,872,872,872,872,0
|
|
20231208,185900,113162720,872,872,872,872,0
|
|
20231208,185800,113162720,872,872,872,872,0
|
|
20231208,185700,113162720,872,872,872,872,0
|
|
20231208,185600,113162720,872,872,872,872,0
|
|
20231208,185500,113162720,872,872,872,872,0
|
|
20231208,185400,113162720,872,872,872,872,0
|
|
20231208,185300,113162720,872,872,872,872,0
|
|
20231208,185200,113162720,872,872,872,872,0
|
|
20231208,185100,113162720,872,872,872,872,0
|
|
20231208,185000,113162720,872,872,872,872,0
|
|
20231208,184900,113162720,872,872,872,872,0
|
|
20231208,184800,113162720,872,872,872,872,0
|
|
20231208,184700,113162720,872,872,872,872,0
|
|
20231208,184600,113162720,872,872,872,872,0
|
|
20231208,184500,113162720,872,872,872,872,0
|
|
20231208,184400,113162720,872,872,872,872,0
|
|
20231208,184300,113162720,872,872,872,872,0
|
|
20231208,184200,113162720,872,872,872,872,0
|
|
20231208,184100,113162720,872,872,872,872,0
|
|
20231208,184000,113162720,872,872,872,872,0
|
|
20231208,183900,113162720,872,872,872,872,0
|
|
20231208,183800,113162720,872,872,872,872,3900
|
|
20231208,183700,113162720,872,872,872,872,0
|
|
20231208,183600,113162720,872,872,872,872,0
|
|
20231208,183500,113162720,872,872,872,872,0
|
|
20231208,183400,113162720,872,872,872,872,0
|
|
20231208,183300,113162720,872,872,872,872,0
|
|
20231208,183200,113162720,872,872,872,872,0
|
|
20231208,183100,113162720,872,872,872,872,0
|
|
20231208,183000,113162720,872,872,872,872,0
|
|
20231208,182900,113162720,872,872,872,872,0
|
|
20231208,182800,113162720,872,872,872,872,0
|
|
20231208,182700,113162720,872,872,872,872,0
|
|
20231208,182600,113162720,872,872,872,872,0
|
|
20231208,182500,113162720,872,872,872,872,0
|
|
20231208,182400,113162720,872,872,872,872,0
|
|
20231208,182300,113162720,872,872,872,872,0
|
|
20231208,182200,113162720,872,872,872,872,0
|
|
20231208,182100,113162720,872,872,872,872,0
|
|
20231208,182000,113162720,872,872,872,872,0
|
|
20231208,181900,113162720,872,872,872,872,0
|
|
20231208,181800,113162720,872,872,872,872,0
|
|
20231208,181700,113162720,872,872,872,872,0
|
|
20231208,181600,113162720,872,872,872,872,0
|
|
20231208,181500,113162720,872,872,872,872,0
|
|
20231208,181400,113162720,872,872,872,872,0
|
|
20231208,181300,113162720,872,872,872,872,0
|
|
20231208,181200,113162720,872,872,872,872,0
|
|
20231208,181100,113162720,872,872,872,872,0
|
|
20231208,181000,113162720,872,872,872,872,0
|
|
20231208,180900,113162720,872,872,872,872,0
|
|
20231208,180800,113162720,872,872,872,872,3900
|
|
20231208,180700,113162720,872,872,872,872,0
|
|
20231208,180600,113162720,872,872,872,872,0
|
|
20231208,180500,113162720,872,872,872,872,0
|
|
20231208,180400,113162720,872,872,872,872,0
|
|
20231208,180300,113162720,872,872,872,872,0
|
|
20231208,180200,113162720,872,872,872,872,0
|
|
20231208,180100,113162720,872,872,872,872,0
|
|
20231208,180000,113162720,872,872,872,872,0
|
|
20231208,175900,113162720,872,872,872,872,0
|
|
20231208,175800,113162720,872,872,872,872,0
|
|
20231208,175700,113162720,872,872,872,872,0
|
|
20231208,175600,113162720,872,872,872,872,0
|
|
20231208,175500,113162720,872,872,872,872,0
|
|
20231208,175400,113162720,872,872,872,872,0
|
|
20231208,175300,113162720,872,872,872,872,0
|
|
20231208,175200,113162720,872,872,872,872,0
|
|
20231208,175100,113162720,872,872,872,872,0
|
|
20231208,175000,113162720,872,872,872,872,0
|
|
20231208,174900,113162720,872,872,872,872,0
|
|
20231208,174800,113162720,872,872,872,872,0
|
|
20231208,174700,113162720,872,872,872,872,0
|
|
20231208,174600,113162720,872,872,872,872,0
|
|
20231208,174500,113162720,872,872,872,872,0
|
|
20231208,174400,113162720,872,872,872,872,0
|
|
20231208,174300,113162720,872,872,872,872,0
|
|
20231208,174200,113162720,872,872,872,872,0
|
|
20231208,174100,113162720,872,872,872,872,0
|
|
20231208,174000,113162720,872,872,872,872,0
|
|
20231208,173900,113162720,872,872,872,872,0
|
|
20231208,173800,113162720,872,872,872,872,3900
|
|
20231208,173700,113162720,872,872,872,872,0
|
|
20231208,173600,113162720,872,872,872,872,0
|
|
20231208,173500,113162720,872,872,872,872,0
|
|
20231208,173400,113162720,872,872,872,872,0
|
|
20231208,173300,113162720,872,872,872,872,0
|
|
20231208,173200,113162720,872,872,872,872,0
|
|
20231208,173100,113162720,872,872,872,872,0
|
|
20231208,173000,113162720,872,872,872,872,0
|
|
20231208,172900,113162720,872,872,872,872,0
|
|
20231208,172800,113162720,872,872,872,872,0
|
|
20231208,172700,113162720,872,872,872,872,0
|
|
20231208,172600,113162720,872,872,872,872,0
|
|
20231208,172500,113162720,872,872,872,872,0
|
|
20231208,172400,113162720,872,872,872,872,0
|
|
20231208,172300,113162720,872,872,872,872,0
|
|
20231208,172200,113162720,872,872,872,872,0
|
|
20231208,172100,113162720,872,872,872,872,0
|
|
20231208,172000,113162720,872,872,872,872,0
|
|
20231208,171900,113162720,872,872,872,872,0
|
|
20231208,171800,113162720,872,872,872,872,0
|
|
20231208,171700,113162720,872,872,872,872,0
|
|
20231208,171600,113162720,872,872,872,872,0
|
|
20231208,171500,113162720,872,872,872,872,0
|
|
20231208,171400,113162720,872,872,872,872,0
|
|
20231208,171300,113162720,872,872,872,872,0
|
|
20231208,171200,113162720,872,872,872,872,0
|
|
20231208,171100,113162720,872,872,872,872,0
|
|
20231208,171000,113162720,872,872,872,872,0
|
|
20231208,170900,113162720,872,872,872,872,0
|
|
20231208,170800,113162720,872,872,872,872,3900
|
|
20231208,170700,113162720,872,872,872,872,0
|
|
20231208,170600,113162720,872,872,872,872,0
|
|
20231208,170500,113162720,872,872,872,872,0
|
|
20231208,170400,113162720,872,872,872,872,0
|
|
20231208,170300,113162720,872,872,872,872,0
|
|
20231208,170200,113162720,872,872,872,872,0
|
|
20231208,170100,113162720,872,872,872,872,0
|
|
20231208,170000,113162720,872,872,872,872,0
|
|
20231208,165900,113162720,872,872,872,872,0
|
|
20231208,165800,113162720,872,872,872,872,0
|
|
20231208,165700,113162720,872,872,872,872,0
|
|
20231208,165600,113162720,872,872,872,872,0
|
|
20231208,165500,113162720,872,872,872,872,0
|
|
20231208,165400,113162720,872,872,872,872,0
|
|
20231208,165300,113162720,872,872,872,872,0
|
|
20231208,165200,113162720,872,872,872,872,0
|
|
20231208,165100,113162720,872,872,872,872,0
|
|
20231208,165000,113162720,872,872,872,872,0
|
|
20231208,164900,113162720,872,872,872,872,0
|
|
20231208,164800,113162720,872,872,872,872,0
|
|
20231208,164700,113162720,872,872,872,872,0
|
|
20231208,164600,113162720,872,872,872,872,0
|
|
20231208,164500,113162720,872,872,872,872,0
|
|
20231208,164400,113162720,872,872,872,872,0
|
|
20231208,164300,113162720,872,872,872,872,0
|
|
20231208,164200,113162720,872,872,872,872,0
|
|
20231208,164100,113162720,872,872,872,872,0
|
|
20231208,164000,113162720,872,872,872,872,0
|
|
20231208,163900,113162720,872,872,872,872,0
|
|
20231208,163800,113162720,872,872,872,872,3900
|
|
20231208,163700,113162720,872,872,872,872,0
|
|
20231208,163600,113162720,872,872,872,872,0
|
|
20231208,163500,113162720,872,872,872,872,0
|
|
20231208,163400,113162720,872,872,872,872,0
|
|
20231208,163300,113162720,872,872,872,872,0
|
|
20231208,163200,113162720,872,872,872,872,0
|
|
20231208,163100,113162720,872,872,872,872,0
|
|
20231208,163000,113162720,872,872,872,872,0
|
|
20231208,162900,113162720,872,872,872,872,0
|
|
20231208,162800,113162720,872,872,872,872,0
|
|
20231208,162700,113162720,872,872,872,872,0
|
|
20231208,162600,113162720,872,872,872,872,0
|
|
20231208,162500,113162720,872,872,872,872,0
|
|
20231208,162400,113162720,872,872,872,872,0
|
|
20231208,162300,113162720,872,872,872,872,0
|
|
20231208,162200,113162720,872,872,872,872,0
|
|
20231208,162100,113162720,872,872,872,872,0
|
|
20231208,162000,113162720,872,872,872,872,0
|
|
20231208,161900,113162720,872,872,872,872,0
|
|
20231208,161800,113162720,872,872,872,872,0
|
|
20231208,161700,113162720,872,872,872,872,0
|
|
20231208,161600,113162720,872,872,872,872,0
|
|
20231208,161500,113162720,872,872,872,872,0
|
|
20231208,161400,113162720,872,872,872,872,0
|
|
20231208,161300,113162720,872,872,872,872,0
|
|
20231208,161200,113162720,872,872,872,872,0
|
|
20231208,161100,113162720,872,872,872,872,0
|
|
20231208,161000,113162720,872,872,872,872,0
|
|
20231208,160900,113162720,872,872,872,872,0
|
|
20231208,160800,113162720,872,872,872,872,3900
|
|
20231208,160700,113162720,872,872,872,872,0
|
|
20231208,160600,113162720,872,872,872,872,0
|
|
20231208,160500,113162720,872,872,872,872,0
|
|
20231208,160400,113162720,872,872,872,872,0
|
|
20231208,160300,113162720,872,872,872,872,0
|
|
20231208,160200,113162720,872,872,872,872,0
|
|
20231208,160100,113162720,872,872,872,872,0
|
|
20231208,160000,113162720,872,872,872,872,0
|
|
20231208,155900,113162720,872,872,872,872,0
|
|
20231208,155800,113162720,872,872,872,872,0
|
|
20231208,155700,113162720,872,872,872,872,0
|
|
20231208,155600,113162720,872,872,872,872,0
|
|
20231208,155500,113162720,872,872,872,872,0
|
|
20231208,155400,113162720,872,872,872,872,0
|
|
20231208,155300,113162720,872,872,872,872,0
|
|
20231208,155200,113162720,872,872,872,872,0
|
|
20231208,155100,113162720,872,872,872,872,0
|
|
20231208,155000,113162720,872,872,872,872,0
|
|
20231208,154900,113162720,872,872,872,872,0
|
|
20231208,154800,113162720,872,872,872,872,0
|
|
20231208,154700,113162720,872,872,872,872,0
|
|
20231208,154600,113162720,872,872,872,872,0
|
|
20231208,154500,113162720,872,872,872,872,0
|
|
20231208,154400,113162720,872,872,872,872,0
|
|
20231208,154300,113162720,872,872,872,872,0
|
|
20231208,154200,113162720,872,872,872,872,0
|
|
20231208,154100,113162720,872,872,872,872,0
|
|
20231208,154000,113162720,872,872,872,872,0
|
|
20231208,153900,113162720,872,872,872,872,0
|
|
20231208,153800,113162720,872,872,872,872,3900
|
|
20231208,153700,113162720,872,872,872,872,0
|
|
20231208,153600,113162720,872,872,872,872,0
|
|
20231208,153500,113162720,872,872,872,872,0
|
|
20231208,153400,113162720,872,872,872,872,0
|
|
20231208,153300,113162720,872,872,872,872,0
|
|
20231208,153200,113162720,872,872,872,872,0
|
|
20231208,153100,113162720,872,872,872,872,0
|
|
20231208,153000,113162720,872,872,872,872,3900
|
|
20231208,152900,109761920,873,873,873,873,0
|
|
20231208,152800,109761920,873,873,873,873,0
|
|
20231208,152700,109761920,873,873,873,873,0
|
|
20231208,152600,109761920,873,873,873,873,0
|
|
20231208,152500,109761920,873,873,873,873,0
|
|
20231208,152400,109761920,873,873,873,873,0
|
|
20231208,152300,109761920,873,873,873,873,0
|
|
20231208,152200,109761920,873,873,873,873,0
|
|
20231208,152100,109761920,873,873,873,873,0
|
|
20231208,152000,109761920,873,873,873,873,0
|
|
20231208,151900,109761920,873,873,873,873,195
|
|
20231208,151800,109591685,873,871,873,871,44
|
|
20231208,151700,109553346,872,872,872,872,2
|
|
20231208,151600,109551602,872,872,872,872,9
|
|
20231208,151500,109543754,872,872,872,872,38
|
|
20231208,151400,109510618,872,872,872,872,3
|
|
20231208,151300,109508002,872,872,872,872,1
|
|
20231208,151200,109507130,872,872,872,872,1181
|
|
20231208,151100,108477298,873,873,873,873,743
|
|
20231208,151000,107828659,873,873,873,873,1
|
|
20231208,150900,107827786,873,873,873,873,1
|
|
20231208,150800,107826913,873,873,873,873,21
|
|
20231208,150700,107808580,873,873,873,873,2500
|
|
20231208,150600,105626080,874,874,874,874,3271
|
|
20231208,150500,102767226,875,875,875,875,1
|
|
20231208,150400,102766351,875,876,877,875,122
|
|
20231208,150300,102659578,876,876,876,876,0
|
|
20231208,150200,102659578,876,876,876,876,1
|
|
20231208,150100,102658702,877,877,877,876,7
|
|
20231208,150000,102652564,875,875,875,875,1
|
|
20231208,145900,102651689,877,877,877,877,0
|
|
20231208,145800,102651689,877,877,877,877,0
|
|
20231208,145700,102651689,877,877,877,877,0
|
|
20231208,145600,102651689,877,874,877,874,11
|
|
20231208,145500,102642072,874,874,874,874,1
|
|
20231208,145400,102641198,877,876,877,874,1001
|
|
20231208,145300,101766028,877,877,877,877,0
|
|
20231208,145200,101766028,877,877,877,877,0
|
|
20231208,145100,101766028,877,877,877,877,0
|
|
20231208,145000,101766028,877,877,877,877,1
|
|
20231208,144900,101765151,877,876,877,876,52
|
|
20231208,144800,101719578,876,876,876,876,0
|
|
20231208,144700,101719578,876,876,876,876,0
|
|
20231208,144600,101719578,876,876,876,876,0
|
|
20231208,144500,101719578,876,876,876,876,18
|
|
20231208,144400,101703810,877,877,877,877,0
|
|
20231208,144300,101703810,877,876,877,876,4
|
|
20231208,144200,101700305,876,876,876,876,0
|
|
20231208,144100,101700305,876,876,876,876,10
|
|
20231208,144000,101691545,876,876,876,876,2
|
|
20231208,143900,101689793,877,877,877,877,3
|
|
20231208,143800,101687162,877,877,877,877,0
|
|
20231208,143700,101687162,877,877,877,877,2
|
|
20231208,143600,101685408,877,877,877,877,2
|
|
20231208,143500,101683654,877,877,877,877,1
|
|
20231208,143400,101682777,876,876,876,876,0
|
|
20231208,143300,101682777,876,876,876,876,0
|
|
20231208,143200,101682777,876,876,876,876,0
|
|
20231208,143100,101682777,876,876,876,876,0
|
|
20231208,143000,101682777,876,876,876,876,0
|
|
20231208,142900,101682777,876,876,876,876,0
|
|
20231208,142800,101682777,876,876,876,876,12
|
|
20231208,142700,101672265,877,877,877,877,2
|
|
20231208,142600,101670511,876,876,876,876,4
|
|
20231208,142500,101667007,876,876,876,876,1
|
|
20231208,142400,101666131,876,875,876,875,13
|
|
20231208,142300,101654753,876,876,876,876,0
|
|
20231208,142200,101654753,876,876,876,876,0
|
|
20231208,142100,101654753,876,876,876,876,5
|
|
20231208,142000,101650373,876,876,876,876,1
|
|
20231208,141900,101649497,876,876,876,876,0
|
|
20231208,141800,101649497,876,877,877,876,91
|
|
20231208,141700,101569776,877,877,877,877,0
|
|
20231208,141600,101569776,877,877,877,877,0
|
|
20231208,141500,101569776,877,877,877,877,0
|
|
20231208,141400,101569776,877,877,877,877,1
|
|
20231208,141300,101568899,877,877,877,877,1
|
|
20231208,141200,101568022,876,876,876,876,1
|
|
20231208,141100,101567146,877,877,877,877,0
|
|
20231208,141000,101567146,877,877,877,877,1002
|
|
20231208,140900,100688392,877,877,877,877,1130
|
|
20231208,140800,99697382,875,875,875,875,1
|
|
20231208,140700,99696507,875,877,877,875,5
|
|
20231208,140600,99692126,876,875,876,875,1755
|
|
20231208,140500,98154778,875,875,875,875,0
|
|
20231208,140400,98154778,875,875,875,875,0
|
|
20231208,140300,98154778,875,875,875,875,1
|
|
20231208,140200,98153903,875,875,875,875,1
|
|
20231208,140100,98153028,874,874,874,874,0
|
|
20231208,140000,98153028,874,875,876,874,13
|
|
20231208,135900,98141655,875,873,875,873,3133
|
|
20231208,135800,95404771,873,873,873,872,21
|
|
20231208,135700,95386453,873,873,873,873,42
|
|
20231208,135600,95349787,873,873,873,873,0
|
|
20231208,135500,95349787,873,873,873,873,0
|
|
20231208,135400,95349787,873,872,873,872,565
|
|
20231208,135300,94857106,872,872,872,872,6
|
|
20231208,135200,94851874,872,872,872,872,4
|
|
20231208,135100,94848386,872,872,872,872,0
|
|
20231208,135000,94848386,872,872,872,872,6
|
|
20231208,134900,94843154,871,871,871,871,0
|
|
20231208,134800,94843154,871,871,871,871,0
|
|
20231208,134700,94843154,871,871,871,871,3625
|
|
20231208,134600,91685779,872,872,872,872,0
|
|
20231208,134500,91685779,872,872,872,872,0
|
|
20231208,134400,91685779,872,872,872,872,44
|
|
20231208,134300,91647411,872,872,872,872,0
|
|
20231208,134200,91647411,872,872,872,872,0
|
|
20231208,134100,91647411,872,872,872,872,0
|
|
20231208,134000,91647411,872,872,872,872,0
|
|
20231208,133900,91647411,872,872,872,872,0
|
|
20231208,133800,91647411,872,872,872,872,0
|
|
20231208,133700,91647411,872,872,872,872,0
|
|
20231208,133600,91647411,872,872,872,872,5
|
|
20231208,133500,91643051,871,871,871,871,131
|
|
20231208,133400,91528950,871,871,871,871,0
|
|
20231208,133300,91528950,871,871,871,871,0
|
|
20231208,133200,91528950,871,871,871,871,0
|
|
20231208,133100,91528950,871,871,871,871,2088
|
|
20231208,133000,89710302,871,871,871,871,0
|
|
20231208,132900,89710302,871,871,871,871,0
|
|
20231208,132800,89710302,871,871,871,871,0
|
|
20231208,132700,89710302,871,871,871,871,135
|
|
20231208,132600,89592717,871,872,872,871,101
|
|
20231208,132500,89504646,871,871,871,871,0
|
|
20231208,132400,89504646,871,872,872,871,3348
|
|
20231208,132300,86585758,872,872,872,872,0
|
|
20231208,132200,86585758,872,872,872,872,0
|
|
20231208,132100,86585758,872,872,872,872,0
|
|
20231208,132000,86585758,872,872,872,872,0
|
|
20231208,131900,86585758,872,872,872,872,0
|
|
20231208,131800,86585758,872,872,872,872,0
|
|
20231208,131700,86585758,872,872,872,872,0
|
|
20231208,131600,86585758,872,872,872,872,1
|
|
20231208,131500,86584886,871,871,871,871,0
|
|
20231208,131400,86584886,871,871,871,871,0
|
|
20231208,131300,86584886,871,871,871,871,0
|
|
20231208,131200,86584886,871,871,871,871,1
|
|
20231208,131100,86584015,871,871,871,871,0
|
|
20231208,131000,86584015,871,871,871,871,580
|
|
20231208,130900,86078835,871,872,872,871,4434
|
|
20231208,130800,82216820,871,871,871,871,0
|
|
20231208,130700,82216820,871,871,871,871,1000
|
|
20231208,130600,81345820,871,871,871,871,1136
|
|
20231208,130500,80356364,872,872,872,872,11636
|
|
20231208,130400,70209772,872,872,872,872,201
|
|
20231208,130300,70034500,871,871,871,871,0
|
|
20231208,130200,70034500,871,871,871,871,0
|
|
20231208,130100,70034500,871,871,871,871,0
|
|
20231208,130000,70034500,871,871,871,871,514
|
|
20231208,125900,69586806,871,872,872,871,1493
|
|
20231208,125800,68286399,872,872,872,872,0
|
|
20231208,125700,68286399,872,872,872,872,0
|
|
20231208,125600,68286399,872,872,872,872,0
|
|
20231208,125500,68286399,872,871,872,871,785
|
|
20231208,125400,67602663,872,872,872,872,0
|
|
20231208,125300,67602663,872,872,872,872,0
|
|
20231208,125200,67602663,872,872,872,872,0
|
|
20231208,125100,67602663,872,872,872,872,2
|
|
20231208,125000,67600919,872,872,872,872,0
|
|
20231208,124900,67600919,872,872,872,872,1
|
|
20231208,124800,67600047,872,872,872,872,10
|
|
20231208,124700,67591327,871,871,871,871,0
|
|
20231208,124600,67591327,871,871,871,871,0
|
|
20231208,124500,67591327,871,871,871,871,0
|
|
20231208,124400,67591327,871,871,872,871,199
|
|
20231208,124300,67417948,871,871,871,871,1636
|
|
20231208,124200,65992992,871,871,871,871,626
|
|
20231208,124100,65447746,871,871,871,871,1
|
|
20231208,124000,65446875,871,871,871,871,9
|
|
20231208,123900,65439036,871,871,871,871,1
|
|
20231208,123800,65438165,871,871,871,871,1
|
|
20231208,123700,65437294,871,871,871,871,0
|
|
20231208,123600,65437294,871,871,871,871,0
|
|
20231208,123500,65437294,871,871,871,871,78
|
|
20231208,123400,65369356,872,872,872,872,0
|
|
20231208,123300,65369356,872,872,872,872,3
|
|
20231208,123200,65366740,871,871,871,871,2
|
|
20231208,123100,65364998,871,871,871,871,0
|
|
20231208,123000,65364998,871,871,871,871,12
|
|
20231208,122900,65354546,871,871,871,871,1
|
|
20231208,122800,65353675,871,871,871,871,1
|
|
20231208,122700,65352804,871,871,871,871,1
|
|
20231208,122600,65351933,871,871,871,871,90
|
|
20231208,122500,65273543,871,871,871,871,0
|
|
20231208,122400,65273543,871,871,871,871,0
|
|
20231208,122300,65273543,871,871,871,871,0
|
|
20231208,122200,65273543,871,871,871,871,0
|
|
20231208,122100,65273543,871,871,871,871,0
|
|
20231208,122000,65273543,871,871,871,871,1000
|
|
20231208,121900,64402543,871,871,871,871,1
|
|
20231208,121800,64401672,872,872,872,872,0
|
|
20231208,121700,64401672,872,872,872,872,0
|
|
20231208,121600,64401672,872,872,872,872,0
|
|
20231208,121500,64401672,872,872,872,872,0
|
|
20231208,121400,64401672,872,872,872,872,0
|
|
20231208,121300,64401672,872,872,872,872,0
|
|
20231208,121200,64401672,872,872,872,872,101
|
|
20231208,121100,64313600,872,872,872,872,188
|
|
20231208,121000,64149664,872,872,872,872,0
|
|
20231208,120900,64149664,872,872,872,872,0
|
|
20231208,120800,64149664,872,872,872,872,0
|
|
20231208,120700,64149664,872,872,872,872,0
|
|
20231208,120600,64149664,872,872,872,872,1
|
|
20231208,120500,64148792,870,870,870,870,27
|
|
20231208,120400,64125302,871,871,871,871,0
|
|
20231208,120300,64125302,871,871,871,871,0
|
|
20231208,120200,64125302,871,871,871,871,0
|
|
20231208,120100,64125302,871,871,871,871,50
|
|
20231208,120000,64081752,871,871,871,871,67
|
|
20231208,115900,64023395,871,871,871,871,24
|
|
20231208,115800,64002491,871,871,871,871,0
|
|
20231208,115700,64002491,871,871,871,871,30
|
|
20231208,115600,63976361,871,871,871,871,500
|
|
20231208,115500,63540861,871,871,871,871,0
|
|
20231208,115400,63540861,871,873,873,871,10
|
|
20231208,115300,63532145,873,873,873,873,0
|
|
20231208,115200,63532145,873,873,873,873,0
|
|
20231208,115100,63532145,873,873,873,873,0
|
|
20231208,115000,63532145,873,873,873,873,0
|
|
20231208,114900,63532145,873,873,873,873,19
|
|
20231208,114800,63515558,873,873,873,873,0
|
|
20231208,114700,63515558,873,873,873,873,4
|
|
20231208,114600,63512066,873,873,873,873,9
|
|
20231208,114500,63504209,873,873,873,873,0
|
|
20231208,114400,63504209,873,873,873,873,0
|
|
20231208,114300,63504209,873,873,873,873,1000
|
|
20231208,114200,62631209,873,873,873,873,0
|
|
20231208,114100,62631209,873,873,873,873,0
|
|
20231208,114000,62631209,873,873,873,873,25
|
|
20231208,113900,62609384,873,873,873,873,2
|
|
20231208,113800,62607638,871,871,871,871,0
|
|
20231208,113700,62607638,871,871,871,871,1
|
|
20231208,113600,62606767,871,871,871,871,0
|
|
20231208,113500,62606767,871,871,871,871,0
|
|
20231208,113400,62606767,871,871,871,871,24
|
|
20231208,113300,62585863,872,872,872,872,4
|
|
20231208,113200,62582375,871,872,873,871,1640
|
|
20231208,113100,61152889,873,873,873,873,0
|
|
20231208,113000,61152889,873,872,873,872,2
|
|
20231208,112900,61151144,873,873,873,873,0
|
|
20231208,112800,61151144,873,873,873,873,0
|
|
20231208,112700,61151144,873,873,873,873,0
|
|
20231208,112600,61151144,873,873,873,873,13
|
|
20231208,112500,61139795,872,872,872,872,0
|
|
20231208,112400,61139795,872,872,872,872,1
|
|
20231208,112300,61138923,871,871,871,871,0
|
|
20231208,112200,61138923,871,871,871,871,0
|
|
20231208,112100,61138923,871,871,871,871,0
|
|
20231208,112000,61138923,871,871,871,871,0
|
|
20231208,111900,61138923,871,871,871,871,0
|
|
20231208,111800,61138923,871,871,871,871,0
|
|
20231208,111700,61138923,871,871,871,871,0
|
|
20231208,111600,61138923,871,871,871,871,1
|
|
20231208,111500,61138052,871,871,871,871,0
|
|
20231208,111400,61138052,871,871,871,871,0
|
|
20231208,111300,61138052,871,871,871,871,0
|
|
20231208,111200,61138052,871,871,871,871,35
|
|
20231208,111100,61107567,870,871,871,870,5248
|
|
20231208,111000,56541302,872,872,872,872,224
|
|
20231208,110900,56345974,873,873,873,873,3
|
|
20231208,110800,56343355,873,873,873,873,0
|
|
20231208,110700,56343355,873,873,873,873,0
|
|
20231208,110600,56343355,873,873,873,873,0
|
|
20231208,110500,56343355,873,873,873,873,5
|
|
20231208,110400,56338990,873,873,873,873,0
|
|
20231208,110300,56338990,873,873,873,873,0
|
|
20231208,110200,56338990,873,873,873,873,1
|
|
20231208,110100,56338117,873,873,873,873,0
|
|
20231208,110000,56338117,873,873,873,873,0
|
|
20231208,105900,56338117,873,873,873,873,0
|
|
20231208,105800,56338117,873,873,873,873,0
|
|
20231208,105700,56338117,873,873,873,873,21
|
|
20231208,105600,56319784,873,873,873,873,0
|
|
20231208,105500,56319784,873,873,873,873,3
|
|
20231208,105400,56317165,873,873,873,873,1
|
|
20231208,105300,56316292,872,872,872,872,129
|
|
20231208,105200,56203804,872,872,872,872,0
|
|
20231208,105100,56203804,872,872,872,872,10
|
|
20231208,105000,56195084,872,872,872,872,0
|
|
20231208,104900,56195084,872,872,872,872,0
|
|
20231208,104800,56195084,872,872,872,872,1
|
|
20231208,104700,56194212,869,872,872,869,30330
|
|
20231208,104600,29804401,872,872,872,872,0
|
|
20231208,104500,29804401,872,872,872,872,0
|
|
20231208,104400,29804401,872,872,872,872,1010
|
|
20231208,104300,28923681,872,872,872,872,3106
|
|
20231208,104200,26215249,872,872,872,872,1
|
|
20231208,104100,26214377,872,872,872,872,0
|
|
20231208,104000,26214377,872,872,872,872,1
|
|
20231208,103900,26213505,873,873,873,873,0
|
|
20231208,103800,26213505,873,872,873,872,41
|
|
20231208,103700,26177751,873,873,873,873,1
|
|
20231208,103600,26176878,873,873,873,873,10
|
|
20231208,103500,26168148,874,874,874,874,0
|
|
20231208,103400,26168148,874,874,874,874,0
|
|
20231208,103300,26168148,874,874,874,874,0
|
|
20231208,103200,26168148,874,874,874,874,5
|
|
20231208,103100,26163778,874,874,874,874,0
|
|
20231208,103000,26163778,874,874,874,874,0
|
|
20231208,102900,26163778,874,873,874,873,16
|
|
20231208,102800,26149808,873,873,873,872,206
|
|
20231208,102700,25970151,874,874,874,874,2
|
|
20231208,102600,25968403,872,872,872,872,0
|
|
20231208,102500,25968403,872,872,872,872,15
|
|
20231208,102400,25955323,872,872,872,872,0
|
|
20231208,102300,25955323,872,872,872,872,30
|
|
20231208,102200,25929163,872,872,872,872,1000
|
|
20231208,102100,25057163,872,872,872,872,0
|
|
20231208,102000,25057163,872,874,874,872,1136
|
|
20231208,101900,24066205,875,875,875,875,145
|
|
20231208,101800,23939330,874,874,874,874,0
|
|
20231208,101700,23939330,874,874,874,874,0
|
|
20231208,101600,23939330,874,874,874,874,500
|
|
20231208,101500,23502330,874,874,874,874,0
|
|
20231208,101400,23502330,874,874,874,874,0
|
|
20231208,101300,23502330,874,874,874,874,0
|
|
20231208,101200,23502330,874,874,874,874,1
|
|
20231208,101100,23501456,874,874,874,874,20
|
|
20231208,101000,23483976,874,874,874,874,0
|
|
20231208,100900,23483976,874,874,874,874,9
|
|
20231208,100800,23476110,875,875,875,875,0
|
|
20231208,100700,23476110,875,875,875,875,0
|
|
20231208,100600,23476110,875,875,875,875,0
|
|
20231208,100500,23476110,875,875,875,875,12
|
|
20231208,100400,23465610,875,875,875,875,0
|
|
20231208,100300,23465610,875,875,875,875,0
|
|
20231208,100200,23465610,875,875,875,875,0
|
|
20231208,100100,23465610,875,875,875,875,0
|
|
20231208,100000,23465610,875,875,875,875,250
|
|
20231208,095900,23246860,875,875,875,875,0
|
|
20231208,095800,23246860,875,875,875,875,354
|
|
20231208,095700,22937110,876,876,876,876,0
|
|
20231208,095600,22937110,876,876,876,876,1
|
|
20231208,095500,22936234,875,875,875,875,35
|
|
20231208,095400,22905609,872,873,873,872,900
|
|
20231208,095300,22120808,872,875,875,872,2164
|
|
20231208,095200,20230063,875,875,875,875,0
|
|
20231208,095100,20230063,875,875,875,875,50
|
|
20231208,095000,20186313,876,876,876,876,0
|
|
20231208,094900,20186313,876,876,876,876,0
|
|
20231208,094800,20186313,876,876,876,876,306
|
|
20231208,094700,19918257,875,875,875,875,4000
|
|
20231208,094600,16418257,875,876,876,875,198
|
|
20231208,094500,16245006,876,876,876,876,100
|
|
20231208,094400,16157406,876,875,876,875,1004
|
|
20231208,094300,15278902,876,876,876,876,0
|
|
20231208,094200,15278902,876,876,876,876,10
|
|
20231208,094100,15270142,876,876,876,876,10
|
|
20231208,094000,15261382,876,876,876,876,70
|
|
20231208,093900,15200062,876,876,876,876,150
|
|
20231208,093800,15068662,877,877,877,877,593
|
|
20231208,093700,14548601,878,878,878,878,1
|
|
20231208,093600,14547723,878,878,878,878,30
|
|
20231208,093500,14521383,878,878,878,878,20
|
|
20231208,093400,14503823,878,878,878,878,15
|
|
20231208,093300,14490653,878,877,878,877,2513
|
|
20231208,093200,12286750,877,876,877,876,612
|
|
20231208,093100,11750031,876,876,876,876,2306
|
|
20231208,093000,9729975,876,876,876,876,6
|
|
20231208,092900,9724719,874,874,874,874,1
|
|
20231208,092800,9723845,874,874,874,874,12
|
|
20231208,092700,9713357,876,876,876,876,0
|
|
20231208,092600,9713357,876,875,876,875,100
|
|
20231208,092500,9625758,873,873,873,873,1
|
|
20231208,092400,9624885,873,873,873,873,100
|
|
20231208,092300,9537585,872,872,872,872,0
|
|
20231208,092200,9537585,872,872,872,872,3
|
|
20231208,092100,9534969,873,873,873,873,2608
|
|
20231208,092000,7258185,872,872,872,872,70
|
|
20231208,091900,7197145,872,873,873,872,47
|
|
20231208,091800,7156151,872,872,872,872,0
|
|
20231208,091700,7156151,872,872,872,872,1
|
|
20231208,091600,7155279,876,876,876,876,0
|
|
20231208,091500,7155279,876,876,876,876,0
|
|
20231208,091400,7155279,876,876,876,876,0
|
|
20231208,091300,7155279,876,876,876,876,0
|
|
20231208,091200,7155279,876,876,876,876,0
|
|
20231208,091100,7155279,876,876,876,876,10
|
|
20231208,091000,7146519,876,876,876,876,10
|
|
20231208,090900,7137759,872,872,872,872,0
|
|
20231208,090800,7137759,872,872,872,872,7
|
|
20231208,090700,7131655,876,872,876,872,1032
|
|
20231208,090600,6231635,876,876,876,876,0
|
|
20231208,090500,6231635,876,876,876,876,5
|
|
20231208,090400,6227255,876,876,876,876,0
|
|
20231208,090300,6227255,876,876,876,876,0
|
|
20231208,090200,6227255,876,876,876,876,0
|
|
20231208,090100,6227255,876,874,876,874,143
|
|
20231208,090000,6102256,873,871,873,871,6606
|