611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,190800,162495593,868,868,868,868,6000
|
|
20231213,190700,162495593,868,868,868,868,0
|
|
20231213,190600,162495593,868,868,868,868,0
|
|
20231213,190500,162495593,868,868,868,868,0
|
|
20231213,190400,162495593,868,868,868,868,0
|
|
20231213,190300,162495593,868,868,868,868,0
|
|
20231213,190200,162495593,868,868,868,868,0
|
|
20231213,190100,162495593,868,868,868,868,0
|
|
20231213,190000,162495593,868,868,868,868,0
|
|
20231213,185900,162495593,868,868,868,868,0
|
|
20231213,185800,162495593,868,868,868,868,0
|
|
20231213,185700,162495593,868,868,868,868,0
|
|
20231213,185600,162495593,868,868,868,868,0
|
|
20231213,185500,162495593,868,868,868,868,0
|
|
20231213,185400,162495593,868,868,868,868,0
|
|
20231213,185300,162495593,868,868,868,868,0
|
|
20231213,185200,162495593,868,868,868,868,0
|
|
20231213,185100,162495593,868,868,868,868,0
|
|
20231213,185000,162495593,868,868,868,868,0
|
|
20231213,184900,162495593,868,868,868,868,0
|
|
20231213,184800,162495593,868,868,868,868,0
|
|
20231213,184700,162495593,868,868,868,868,0
|
|
20231213,184600,162495593,868,868,868,868,0
|
|
20231213,184500,162495593,868,868,868,868,0
|
|
20231213,184400,162495593,868,868,868,868,0
|
|
20231213,184300,162495593,868,868,868,868,0
|
|
20231213,184200,162495593,868,868,868,868,0
|
|
20231213,184100,162495593,868,868,868,868,0
|
|
20231213,184000,162495593,868,868,868,868,0
|
|
20231213,183900,162495593,868,868,868,868,0
|
|
20231213,183800,162495593,868,868,868,868,6000
|
|
20231213,183700,162495593,868,868,868,868,0
|
|
20231213,183600,162495593,868,868,868,868,0
|
|
20231213,183500,162495593,868,868,868,868,0
|
|
20231213,183400,162495593,868,868,868,868,0
|
|
20231213,183300,162495593,868,868,868,868,0
|
|
20231213,183200,162495593,868,868,868,868,0
|
|
20231213,183100,162495593,868,868,868,868,0
|
|
20231213,183000,162495593,868,868,868,868,0
|
|
20231213,182900,162495593,868,868,868,868,0
|
|
20231213,182800,162495593,868,868,868,868,0
|
|
20231213,182700,162495593,868,868,868,868,0
|
|
20231213,182600,162495593,868,868,868,868,0
|
|
20231213,182500,162495593,868,868,868,868,0
|
|
20231213,182400,162495593,868,868,868,868,0
|
|
20231213,182300,162495593,868,868,868,868,0
|
|
20231213,182200,162495593,868,868,868,868,0
|
|
20231213,182100,162495593,868,868,868,868,0
|
|
20231213,182000,162495593,868,868,868,868,0
|
|
20231213,181900,162495593,868,868,868,868,0
|
|
20231213,181800,162495593,868,868,868,868,0
|
|
20231213,181700,162495593,868,868,868,868,0
|
|
20231213,181600,162495593,868,868,868,868,0
|
|
20231213,181500,162495593,868,868,868,868,0
|
|
20231213,181400,162495593,868,868,868,868,0
|
|
20231213,181300,162495593,868,868,868,868,0
|
|
20231213,181200,162495593,868,868,868,868,0
|
|
20231213,181100,162495593,868,868,868,868,0
|
|
20231213,181000,162495593,868,868,868,868,0
|
|
20231213,180900,162495593,868,868,868,868,0
|
|
20231213,180800,162495593,868,868,868,868,6000
|
|
20231213,180700,162495593,868,868,868,868,0
|
|
20231213,180600,162495593,868,868,868,868,0
|
|
20231213,180500,162495593,868,868,868,868,0
|
|
20231213,180400,162495593,868,868,868,868,0
|
|
20231213,180300,162495593,868,868,868,868,0
|
|
20231213,180200,162495593,868,868,868,868,0
|
|
20231213,180100,162495593,868,868,868,868,0
|
|
20231213,180000,162495593,868,868,868,868,0
|
|
20231213,175900,162495593,868,868,868,868,0
|
|
20231213,175800,162495593,868,868,868,868,0
|
|
20231213,175700,162495593,868,868,868,868,0
|
|
20231213,175600,162495593,868,868,868,868,0
|
|
20231213,175500,162495593,868,868,868,868,0
|
|
20231213,175400,162495593,868,868,868,868,0
|
|
20231213,175300,162495593,868,868,868,868,0
|
|
20231213,175200,162495593,868,868,868,868,0
|
|
20231213,175100,162495593,868,868,868,868,0
|
|
20231213,175000,162495593,868,868,868,868,0
|
|
20231213,174900,162495593,868,868,868,868,0
|
|
20231213,174800,162495593,868,868,868,868,0
|
|
20231213,174700,162495593,868,868,868,868,0
|
|
20231213,174600,162495593,868,868,868,868,0
|
|
20231213,174500,162495593,868,868,868,868,0
|
|
20231213,174400,162495593,868,868,868,868,0
|
|
20231213,174300,162495593,868,868,868,868,0
|
|
20231213,174200,162495593,868,868,868,868,0
|
|
20231213,174100,162495593,868,868,868,868,0
|
|
20231213,174000,162495593,868,868,868,868,0
|
|
20231213,173900,162495593,868,868,868,868,0
|
|
20231213,173800,162495593,868,868,868,868,6000
|
|
20231213,173700,162495593,868,868,868,868,0
|
|
20231213,173600,162495593,868,868,868,868,0
|
|
20231213,173500,162495593,868,868,868,868,0
|
|
20231213,173400,162495593,868,868,868,868,0
|
|
20231213,173300,162495593,868,868,868,868,0
|
|
20231213,173200,162495593,868,868,868,868,0
|
|
20231213,173100,162495593,868,868,868,868,0
|
|
20231213,173000,162495593,868,868,868,868,0
|
|
20231213,172900,162495593,868,868,868,868,0
|
|
20231213,172800,162495593,868,868,868,868,0
|
|
20231213,172700,162495593,868,868,868,868,0
|
|
20231213,172600,162495593,868,868,868,868,0
|
|
20231213,172500,162495593,868,868,868,868,0
|
|
20231213,172400,162495593,868,868,868,868,0
|
|
20231213,172300,162495593,868,868,868,868,0
|
|
20231213,172200,162495593,868,868,868,868,0
|
|
20231213,172100,162495593,868,868,868,868,0
|
|
20231213,172000,162495593,868,868,868,868,0
|
|
20231213,171900,162495593,868,868,868,868,0
|
|
20231213,171800,162495593,868,868,868,868,0
|
|
20231213,171700,162495593,868,868,868,868,0
|
|
20231213,171600,162495593,868,868,868,868,0
|
|
20231213,171500,162495593,868,868,868,868,0
|
|
20231213,171400,162495593,868,868,868,868,0
|
|
20231213,171300,162495593,868,868,868,868,0
|
|
20231213,171200,162495593,868,868,868,868,0
|
|
20231213,171100,162495593,868,868,868,868,0
|
|
20231213,171000,162495593,868,868,868,868,0
|
|
20231213,170900,162495593,868,868,868,868,0
|
|
20231213,170800,162495593,868,868,868,868,6000
|
|
20231213,170700,162495593,868,868,868,868,0
|
|
20231213,170600,162495593,868,868,868,868,0
|
|
20231213,170500,162495593,868,868,868,868,0
|
|
20231213,170400,162495593,868,868,868,868,0
|
|
20231213,170300,162495593,868,868,868,868,0
|
|
20231213,170200,162495593,868,868,868,868,0
|
|
20231213,170100,162495593,868,868,868,868,0
|
|
20231213,170000,162495593,868,868,868,868,0
|
|
20231213,165900,162495593,868,868,868,868,0
|
|
20231213,165800,162495593,868,868,868,868,0
|
|
20231213,165700,162495593,868,868,868,868,0
|
|
20231213,165600,162495593,868,868,868,868,0
|
|
20231213,165500,162495593,868,868,868,868,0
|
|
20231213,165400,162495593,868,868,868,868,0
|
|
20231213,165300,162495593,868,868,868,868,0
|
|
20231213,165200,162495593,868,868,868,868,0
|
|
20231213,165100,162495593,868,868,868,868,0
|
|
20231213,165000,162495593,868,868,868,868,0
|
|
20231213,164900,162495593,868,868,868,868,0
|
|
20231213,164800,162495593,868,868,868,868,0
|
|
20231213,164700,162495593,868,868,868,868,0
|
|
20231213,164600,162495593,868,868,868,868,0
|
|
20231213,164500,162495593,868,868,868,868,0
|
|
20231213,164400,162495593,868,868,868,868,0
|
|
20231213,164300,162495593,868,868,868,868,0
|
|
20231213,164200,162495593,868,868,868,868,0
|
|
20231213,164100,162495593,868,868,868,868,0
|
|
20231213,164000,162495593,868,868,868,868,0
|
|
20231213,163900,162495593,868,868,868,868,0
|
|
20231213,163800,162495593,868,868,868,868,6000
|
|
20231213,163700,162495593,868,868,868,868,0
|
|
20231213,163600,162495593,868,868,868,868,0
|
|
20231213,163500,162495593,868,868,868,868,0
|
|
20231213,163400,162495593,868,868,868,868,0
|
|
20231213,163300,162495593,868,868,868,868,0
|
|
20231213,163200,162495593,868,868,868,868,0
|
|
20231213,163100,162495593,868,868,868,868,0
|
|
20231213,163000,162495593,868,868,868,868,0
|
|
20231213,162900,162495593,868,868,868,868,0
|
|
20231213,162800,162495593,868,868,868,868,0
|
|
20231213,162700,162495593,868,868,868,868,0
|
|
20231213,162600,162495593,868,868,868,868,0
|
|
20231213,162500,162495593,868,868,868,868,0
|
|
20231213,162400,162495593,868,868,868,868,0
|
|
20231213,162300,162495593,868,868,868,868,0
|
|
20231213,162200,162495593,868,868,868,868,0
|
|
20231213,162100,162495593,868,868,868,868,0
|
|
20231213,162000,162495593,868,868,868,868,0
|
|
20231213,161900,162495593,868,868,868,868,0
|
|
20231213,161800,162495593,868,868,868,868,0
|
|
20231213,161700,162495593,868,868,868,868,0
|
|
20231213,161600,162495593,868,868,868,868,0
|
|
20231213,161500,162495593,868,868,868,868,0
|
|
20231213,161400,162495593,868,868,868,868,0
|
|
20231213,161300,162495593,868,868,868,868,0
|
|
20231213,161200,162495593,868,868,868,868,0
|
|
20231213,161100,162495593,868,868,868,868,0
|
|
20231213,161000,162495593,868,868,868,868,0
|
|
20231213,160900,162495593,868,868,868,868,0
|
|
20231213,160800,162495593,868,868,868,868,6000
|
|
20231213,160700,162495593,868,868,868,868,0
|
|
20231213,160600,162495593,868,868,868,868,0
|
|
20231213,160500,162495593,868,868,868,868,0
|
|
20231213,160400,162495593,868,868,868,868,0
|
|
20231213,160300,162495593,868,868,868,868,0
|
|
20231213,160200,162495593,868,868,868,868,0
|
|
20231213,160100,162495593,868,868,868,868,0
|
|
20231213,160000,162495593,868,868,868,868,0
|
|
20231213,155900,162495593,868,868,868,868,0
|
|
20231213,155800,162495593,868,868,868,868,0
|
|
20231213,155700,162495593,868,868,868,868,0
|
|
20231213,155600,162495593,868,868,868,868,0
|
|
20231213,155500,162495593,868,868,868,868,0
|
|
20231213,155400,162495593,868,868,868,868,0
|
|
20231213,155300,162495593,868,868,868,868,0
|
|
20231213,155200,162495593,868,868,868,868,0
|
|
20231213,155100,162495593,868,868,868,868,0
|
|
20231213,155000,162495593,868,868,868,868,0
|
|
20231213,154900,162495593,868,868,868,868,0
|
|
20231213,154800,162495593,868,868,868,868,0
|
|
20231213,154700,162495593,868,868,868,868,0
|
|
20231213,154600,162495593,868,868,868,868,0
|
|
20231213,154500,162495593,868,868,868,868,0
|
|
20231213,154400,162495593,868,868,868,868,0
|
|
20231213,154300,162495593,868,868,868,868,0
|
|
20231213,154200,162495593,868,868,868,868,0
|
|
20231213,154100,162495593,868,868,868,868,0
|
|
20231213,154000,162495593,868,868,868,868,0
|
|
20231213,153900,162495593,868,868,868,868,0
|
|
20231213,153800,162495593,868,868,868,868,6000
|
|
20231213,153700,162495593,868,868,868,868,0
|
|
20231213,153600,162495593,868,868,868,868,0
|
|
20231213,153500,162495593,868,868,868,868,0
|
|
20231213,153400,162495593,868,868,868,868,0
|
|
20231213,153300,162495593,868,868,868,868,0
|
|
20231213,153200,162495593,868,868,868,868,0
|
|
20231213,153100,162495593,868,868,868,868,0
|
|
20231213,153000,162495593,868,868,868,868,6000
|
|
20231213,152900,157287593,871,871,871,871,0
|
|
20231213,152800,157287593,871,871,871,871,0
|
|
20231213,152700,157287593,871,871,871,871,0
|
|
20231213,152600,157287593,871,871,871,871,0
|
|
20231213,152500,157287593,871,871,871,871,0
|
|
20231213,152400,157287593,871,871,871,871,0
|
|
20231213,152300,157287593,871,871,871,871,0
|
|
20231213,152200,157287593,871,871,871,871,0
|
|
20231213,152100,157287593,871,871,871,871,0
|
|
20231213,152000,157287593,871,871,871,871,0
|
|
20231213,151900,157287593,871,871,871,871,118
|
|
20231213,151800,157184815,868,868,868,868,0
|
|
20231213,151700,157184815,868,868,868,868,0
|
|
20231213,151600,157184815,868,868,868,868,0
|
|
20231213,151500,157184815,868,868,868,868,1523
|
|
20231213,151400,155862851,868,868,868,868,2
|
|
20231213,151300,155861115,868,868,868,868,0
|
|
20231213,151200,155861115,868,868,868,868,0
|
|
20231213,151100,155861115,868,869,869,868,1121
|
|
20231213,151000,154888026,869,869,869,869,1
|
|
20231213,150900,154887157,869,870,870,869,1237
|
|
20231213,150800,153812173,870,870,870,870,57
|
|
20231213,150700,153762583,870,870,870,870,212
|
|
20231213,150600,153578143,870,870,870,870,0
|
|
20231213,150500,153578143,870,870,870,870,17
|
|
20231213,150400,153563353,869,869,869,869,0
|
|
20231213,150300,153563353,869,869,869,869,0
|
|
20231213,150200,153563353,869,869,869,869,0
|
|
20231213,150100,153563353,869,869,869,869,10
|
|
20231213,150000,153554663,869,869,869,869,0
|
|
20231213,145900,153554663,869,869,869,869,0
|
|
20231213,145800,153554663,869,869,869,869,0
|
|
20231213,145700,153554663,869,869,869,869,0
|
|
20231213,145600,153554663,869,869,869,869,28
|
|
20231213,145500,153530331,870,870,870,870,57
|
|
20231213,145400,153480741,869,869,869,869,1140
|
|
20231213,145300,152490081,869,869,869,869,0
|
|
20231213,145200,152490081,869,869,869,869,0
|
|
20231213,145100,152490081,869,869,869,869,10000
|
|
20231213,145000,143800081,870,870,870,870,0
|
|
20231213,144900,143800081,870,870,870,870,0
|
|
20231213,144800,143800081,870,870,870,870,0
|
|
20231213,144700,143800081,870,870,870,870,0
|
|
20231213,144600,143800081,870,870,870,870,5
|
|
20231213,144500,143795731,870,870,870,870,805
|
|
20231213,144400,143095381,870,870,870,870,53
|
|
20231213,144300,143049271,870,870,870,870,105
|
|
20231213,144200,142957921,870,870,870,870,0
|
|
20231213,144100,142957921,870,869,870,869,601
|
|
20231213,144000,142435651,869,869,869,869,0
|
|
20231213,143900,142435651,869,869,869,869,0
|
|
20231213,143800,142435651,869,869,869,869,20
|
|
20231213,143700,142418271,869,870,870,869,2
|
|
20231213,143600,142416532,869,869,869,869,0
|
|
20231213,143500,142416532,869,869,869,869,0
|
|
20231213,143400,142416532,869,870,870,869,2
|
|
20231213,143300,142414793,870,869,870,869,2
|
|
20231213,143200,142413054,869,870,870,869,303
|
|
20231213,143100,142149694,870,870,870,870,0
|
|
20231213,143000,142149694,870,870,870,870,2
|
|
20231213,142900,142147954,869,869,869,869,132
|
|
20231213,142800,142033246,869,869,869,869,900
|
|
20231213,142700,141251146,869,869,869,869,0
|
|
20231213,142600,141251146,869,869,869,869,0
|
|
20231213,142500,141251146,869,869,869,869,0
|
|
20231213,142400,141251146,869,869,869,869,0
|
|
20231213,142300,141251146,869,869,869,869,0
|
|
20231213,142200,141251146,869,869,869,869,0
|
|
20231213,142100,141251146,869,869,869,869,0
|
|
20231213,142000,141251146,869,869,869,869,1
|
|
20231213,141900,141250277,870,870,870,870,0
|
|
20231213,141800,141250277,870,870,870,870,5
|
|
20231213,141700,141245927,870,870,870,870,0
|
|
20231213,141600,141245927,870,870,870,870,0
|
|
20231213,141500,141245927,870,870,870,870,0
|
|
20231213,141400,141245927,870,870,870,870,0
|
|
20231213,141300,141245927,870,870,870,870,0
|
|
20231213,141200,141245927,870,870,870,870,0
|
|
20231213,141100,141245927,870,870,870,870,550
|
|
20231213,141000,140767427,869,869,869,869,0
|
|
20231213,140900,140767427,869,869,869,869,0
|
|
20231213,140800,140767427,869,870,870,869,604
|
|
20231213,140700,140242351,870,870,870,870,2112
|
|
20231213,140600,138404911,871,871,871,871,0
|
|
20231213,140500,138404911,871,871,871,871,0
|
|
20231213,140400,138404911,871,871,871,871,0
|
|
20231213,140300,138404911,871,871,871,871,0
|
|
20231213,140200,138404911,871,871,871,871,0
|
|
20231213,140100,138404911,871,871,871,871,0
|
|
20231213,140000,138404911,871,871,871,871,7
|
|
20231213,135900,138398814,870,870,870,870,25
|
|
20231213,135800,138377064,871,871,871,871,0
|
|
20231213,135700,138377064,871,871,871,871,0
|
|
20231213,135600,138377064,871,871,871,871,30
|
|
20231213,135500,138350934,871,871,871,871,0
|
|
20231213,135400,138350934,871,871,871,871,21
|
|
20231213,135300,138332643,871,871,871,871,3
|
|
20231213,135200,138330030,870,870,870,870,4
|
|
20231213,135100,138326550,870,870,870,870,18
|
|
20231213,135000,138310890,871,871,871,871,10
|
|
20231213,134900,138302180,869,869,869,869,0
|
|
20231213,134800,138302180,869,869,869,869,0
|
|
20231213,134700,138302180,869,869,869,869,0
|
|
20231213,134600,138302180,869,869,869,869,0
|
|
20231213,134500,138302180,869,869,869,869,12
|
|
20231213,134400,138291752,871,871,871,871,0
|
|
20231213,134300,138291752,871,870,871,870,2301
|
|
20231213,134200,136289019,869,869,869,869,1
|
|
20231213,134100,136288150,869,869,869,869,1
|
|
20231213,134000,136287281,869,869,869,869,100
|
|
20231213,133900,136200381,870,870,870,870,0
|
|
20231213,133800,136200381,870,870,870,870,0
|
|
20231213,133700,136200381,870,870,870,870,0
|
|
20231213,133600,136200381,870,870,870,870,0
|
|
20231213,133500,136200381,870,870,870,870,8
|
|
20231213,133400,136193421,869,869,869,869,0
|
|
20231213,133300,136193421,869,869,869,869,0
|
|
20231213,133200,136193421,869,869,869,869,0
|
|
20231213,133100,136193421,869,869,869,869,0
|
|
20231213,133000,136193421,869,869,869,869,0
|
|
20231213,132900,136193421,869,869,869,869,0
|
|
20231213,132800,136193421,869,869,869,869,0
|
|
20231213,132700,136193421,869,869,869,869,1
|
|
20231213,132600,136192552,869,869,869,869,0
|
|
20231213,132500,136192552,869,869,869,869,0
|
|
20231213,132400,136192552,869,869,869,869,0
|
|
20231213,132300,136192552,869,869,869,869,0
|
|
20231213,132200,136192552,869,869,869,869,0
|
|
20231213,132100,136192552,869,869,869,869,10
|
|
20231213,132000,136183862,870,870,870,870,4
|
|
20231213,131900,136180382,869,869,869,869,0
|
|
20231213,131800,136180382,869,869,869,869,0
|
|
20231213,131700,136180382,869,869,869,869,0
|
|
20231213,131600,136180382,869,869,869,869,75
|
|
20231213,131500,136115207,870,870,870,870,1
|
|
20231213,131400,136114337,870,870,870,870,0
|
|
20231213,131300,136114337,870,870,870,870,527
|
|
20231213,131200,135655847,870,870,870,870,0
|
|
20231213,131100,135655847,870,870,870,870,0
|
|
20231213,131000,135655847,870,870,870,870,0
|
|
20231213,130900,135655847,870,870,870,870,0
|
|
20231213,130800,135655847,870,870,870,870,159
|
|
20231213,130700,135517517,868,868,868,868,0
|
|
20231213,130600,135517517,868,868,868,868,1
|
|
20231213,130500,135516649,868,868,868,868,1
|
|
20231213,130400,135515781,870,870,870,870,0
|
|
20231213,130300,135515781,870,870,870,870,0
|
|
20231213,130200,135515781,870,870,870,870,0
|
|
20231213,130100,135515781,870,870,870,870,1
|
|
20231213,130000,135514911,870,869,870,869,500
|
|
20231213,125900,135079915,868,868,868,868,0
|
|
20231213,125800,135079915,868,868,868,868,0
|
|
20231213,125700,135079915,868,869,869,868,680
|
|
20231213,125600,134489445,869,868,869,868,620
|
|
20231213,125500,133950736,868,868,868,868,53
|
|
20231213,125400,133904732,867,867,867,867,1000
|
|
20231213,125300,133037732,868,868,868,868,0
|
|
20231213,125200,133037732,868,868,868,868,40
|
|
20231213,125100,133003012,869,869,869,869,1
|
|
20231213,125000,133002143,869,869,869,869,0
|
|
20231213,124900,133002143,869,869,869,869,0
|
|
20231213,124800,133002143,869,869,869,869,11
|
|
20231213,124700,132992584,869,869,869,869,0
|
|
20231213,124600,132992584,869,868,869,866,4683
|
|
20231213,124500,128934251,869,869,869,869,0
|
|
20231213,124400,128934251,869,869,869,869,20
|
|
20231213,124300,128916871,869,869,869,869,0
|
|
20231213,124200,128916871,869,869,869,869,100
|
|
20231213,124100,128829971,869,869,869,869,0
|
|
20231213,124000,128829971,869,868,869,868,1000
|
|
20231213,123900,127961970,867,867,867,867,343
|
|
20231213,123800,127664589,868,868,868,868,0
|
|
20231213,123700,127664589,868,868,868,868,0
|
|
20231213,123600,127664589,868,868,868,868,0
|
|
20231213,123500,127664589,868,868,868,868,1
|
|
20231213,123400,127663721,868,868,868,868,0
|
|
20231213,123300,127663721,868,868,868,868,1
|
|
20231213,123200,127662853,866,866,866,866,0
|
|
20231213,123100,127662853,866,866,866,866,0
|
|
20231213,123000,127662853,866,866,866,866,0
|
|
20231213,122900,127662853,866,866,866,866,0
|
|
20231213,122800,127662853,866,866,866,866,502
|
|
20231213,122700,127228121,866,866,866,866,0
|
|
20231213,122600,127228121,866,866,866,866,0
|
|
20231213,122500,127228121,866,866,866,866,4425
|
|
20231213,122400,123396071,866,866,866,866,0
|
|
20231213,122300,123396071,866,866,866,866,0
|
|
20231213,122200,123396071,866,866,866,866,390
|
|
20231213,122100,123058331,866,866,866,866,0
|
|
20231213,122000,123058331,866,866,866,866,500
|
|
20231213,121900,122625331,866,866,866,866,1
|
|
20231213,121800,122624465,866,866,866,866,0
|
|
20231213,121700,122624465,866,866,866,866,0
|
|
20231213,121600,122624465,866,866,866,866,600
|
|
20231213,121500,122104865,869,869,869,869,0
|
|
20231213,121400,122104865,869,869,869,869,0
|
|
20231213,121300,122104865,869,869,869,869,0
|
|
20231213,121200,122104865,869,869,869,869,0
|
|
20231213,121100,122104865,869,869,869,869,0
|
|
20231213,121000,122104865,869,869,869,869,0
|
|
20231213,120900,122104865,869,869,869,869,0
|
|
20231213,120800,122104865,869,869,869,869,78
|
|
20231213,120700,122037083,869,869,869,869,0
|
|
20231213,120600,122037083,869,869,869,869,0
|
|
20231213,120500,122037083,869,869,869,869,7
|
|
20231213,120400,122031000,865,865,865,865,0
|
|
20231213,120300,122031000,865,865,865,865,0
|
|
20231213,120200,122031000,865,866,866,865,1000
|
|
20231213,120100,121165999,865,865,865,865,0
|
|
20231213,120000,121165999,865,865,865,865,0
|
|
20231213,115900,121165999,865,865,865,865,0
|
|
20231213,115800,121165999,865,866,866,865,5
|
|
20231213,115700,121161671,865,865,865,865,0
|
|
20231213,115600,121161671,865,865,865,865,4
|
|
20231213,115500,121158211,866,866,866,866,1
|
|
20231213,115400,121157345,865,865,865,865,0
|
|
20231213,115300,121157345,865,865,865,865,0
|
|
20231213,115200,121157345,865,865,865,865,200
|
|
20231213,115100,120984345,865,865,865,865,0
|
|
20231213,115000,120984345,865,866,866,865,40
|
|
20231213,114900,120949719,869,869,869,869,0
|
|
20231213,114800,120949719,869,869,869,869,0
|
|
20231213,114700,120949719,869,869,869,869,9
|
|
20231213,114600,120941898,869,869,869,869,500
|
|
20231213,114500,120507398,869,869,869,869,11
|
|
20231213,114400,120497839,869,869,869,869,0
|
|
20231213,114300,120497839,869,868,869,864,16080
|
|
20231213,114200,106582296,869,869,869,869,7
|
|
20231213,114100,106576213,869,869,869,869,0
|
|
20231213,114000,106576213,869,869,869,869,0
|
|
20231213,113900,106576213,869,869,869,869,1
|
|
20231213,113800,106575344,869,869,869,869,1
|
|
20231213,113700,106574475,866,866,866,866,0
|
|
20231213,113600,106574475,866,866,866,866,0
|
|
20231213,113500,106574475,866,866,866,866,0
|
|
20231213,113400,106574475,866,866,866,866,0
|
|
20231213,113300,106574475,866,869,869,866,30000
|
|
20231213,113200,80563050,870,869,870,868,101
|
|
20231213,113100,80475377,870,870,870,870,0
|
|
20231213,113000,80475377,870,869,870,868,2002
|
|
20231213,112900,78735707,869,869,869,869,170
|
|
20231213,112800,78587977,870,870,870,870,0
|
|
20231213,112700,78587977,870,870,870,870,0
|
|
20231213,112600,78587977,870,870,870,870,116
|
|
20231213,112500,78487057,870,870,870,870,0
|
|
20231213,112400,78487057,870,870,870,870,0
|
|
20231213,112300,78487057,870,870,870,870,0
|
|
20231213,112200,78487057,870,870,870,870,0
|
|
20231213,112100,78487057,870,870,870,870,0
|
|
20231213,112000,78487057,870,870,870,870,0
|
|
20231213,111900,78487057,870,870,870,870,0
|
|
20231213,111800,78487057,870,870,870,870,0
|
|
20231213,111700,78487057,870,870,870,870,0
|
|
20231213,111600,78487057,870,870,870,870,89
|
|
20231213,111500,78409627,870,870,870,870,0
|
|
20231213,111400,78409627,870,870,870,870,1
|
|
20231213,111300,78408757,870,870,870,870,1
|
|
20231213,111200,78407887,872,872,872,872,300
|
|
20231213,111100,78146287,872,872,872,872,0
|
|
20231213,111000,78146287,872,872,872,872,101
|
|
20231213,110900,78058215,871,871,871,871,100
|
|
20231213,110800,77971115,872,872,872,872,0
|
|
20231213,110700,77971115,872,872,872,872,0
|
|
20231213,110600,77971115,872,872,872,872,0
|
|
20231213,110500,77971115,872,872,872,872,0
|
|
20231213,110400,77971115,872,872,872,872,50
|
|
20231213,110300,77927515,868,868,868,868,0
|
|
20231213,110200,77927515,868,868,868,868,0
|
|
20231213,110100,77927515,868,868,868,868,1
|
|
20231213,110000,77926647,867,871,871,867,15000
|
|
20231213,105900,64899316,872,872,872,872,0
|
|
20231213,105800,64899316,872,872,872,872,0
|
|
20231213,105700,64899316,872,872,872,872,0
|
|
20231213,105600,64899316,872,872,872,872,0
|
|
20231213,105500,64899316,872,872,872,872,0
|
|
20231213,105400,64899316,872,872,872,872,0
|
|
20231213,105300,64899316,872,872,872,872,1
|
|
20231213,105200,64898444,872,869,872,869,1054
|
|
20231213,105100,63979518,869,870,870,869,15001
|
|
20231213,105000,50939164,870,870,870,870,0
|
|
20231213,104900,50939164,870,870,870,870,101
|
|
20231213,104800,50851294,870,870,870,870,0
|
|
20231213,104700,50851294,870,873,873,870,1879
|
|
20231213,104600,49213867,873,873,873,873,0
|
|
20231213,104500,49213867,873,873,873,873,0
|
|
20231213,104400,49213867,873,873,873,873,0
|
|
20231213,104300,49213867,873,872,873,872,3
|
|
20231213,104200,49211249,871,871,871,871,0
|
|
20231213,104100,49211249,871,871,871,871,0
|
|
20231213,104000,49211249,871,871,871,871,0
|
|
20231213,103900,49211249,871,871,871,871,0
|
|
20231213,103800,49211249,871,871,871,871,7
|
|
20231213,103700,49205152,873,873,873,873,0
|
|
20231213,103600,49205152,873,873,873,873,0
|
|
20231213,103500,49205152,873,873,873,873,0
|
|
20231213,103400,49205152,873,873,873,873,0
|
|
20231213,103300,49205152,873,873,873,873,0
|
|
20231213,103200,49205152,873,873,873,873,291
|
|
20231213,103100,48951109,873,873,873,873,0
|
|
20231213,103000,48951109,873,873,873,873,0
|
|
20231213,102900,48951109,873,873,873,870,2001
|
|
20231213,102800,47204239,873,873,873,873,1
|
|
20231213,102700,47203366,874,874,874,874,0
|
|
20231213,102600,47203366,874,874,874,874,0
|
|
20231213,102500,47203366,874,874,874,874,5
|
|
20231213,102400,47198996,874,873,874,873,11
|
|
20231213,102300,47189392,874,871,874,871,54
|
|
20231213,102200,47142208,870,871,871,870,6371
|
|
20231213,102100,41598366,872,872,872,872,2629
|
|
20231213,102000,39305878,872,872,872,872,0
|
|
20231213,101900,39305878,872,872,872,872,0
|
|
20231213,101800,39305878,872,872,872,872,0
|
|
20231213,101700,39305878,872,872,872,872,440
|
|
20231213,101600,38922198,872,872,872,872,0
|
|
20231213,101500,38922198,872,872,872,872,0
|
|
20231213,101400,38922198,872,872,872,872,1424
|
|
20231213,101300,37680470,872,872,872,872,78
|
|
20231213,101200,37612454,872,872,872,872,0
|
|
20231213,101100,37612454,872,873,873,872,5
|
|
20231213,101000,37608090,873,873,873,873,0
|
|
20231213,100900,37608090,873,873,873,873,0
|
|
20231213,100800,37608090,873,873,874,873,3257
|
|
20231213,100700,34763763,873,873,873,873,0
|
|
20231213,100600,34763763,873,873,873,873,0
|
|
20231213,100500,34763763,873,873,873,873,0
|
|
20231213,100400,34763763,873,873,873,873,1
|
|
20231213,100300,34762890,873,873,873,873,63
|
|
20231213,100200,34707891,873,873,873,873,16
|
|
20231213,100100,34693923,873,873,873,873,0
|
|
20231213,100000,34693923,873,873,873,873,3
|
|
20231213,095900,34691304,872,872,872,872,0
|
|
20231213,095800,34691304,872,872,872,872,2500
|
|
20231213,095700,32511304,873,873,873,873,1
|
|
20231213,095600,32510431,872,873,873,872,101
|
|
20231213,095500,32422358,872,872,872,872,1
|
|
20231213,095400,32421486,872,872,872,872,1
|
|
20231213,095300,32420614,873,872,873,872,11
|
|
20231213,095200,32411012,872,872,872,872,0
|
|
20231213,095100,32411012,872,872,872,872,2
|
|
20231213,095000,32409268,873,873,873,873,100
|
|
20231213,094900,32321968,873,873,873,873,100
|
|
20231213,094800,32234668,872,872,872,872,0
|
|
20231213,094700,32234668,872,873,873,872,3
|
|
20231213,094600,32232050,872,872,872,872,0
|
|
20231213,094500,32232050,872,872,872,872,0
|
|
20231213,094400,32232050,872,872,872,872,100
|
|
20231213,094300,32144850,872,872,872,872,65
|
|
20231213,094200,32088170,872,872,872,872,1
|
|
20231213,094100,32087298,872,872,872,872,0
|
|
20231213,094000,32087298,872,872,872,872,1
|
|
20231213,093900,32086426,873,873,873,873,210
|
|
20231213,093800,31903096,873,873,873,873,0
|
|
20231213,093700,31903096,873,873,873,873,1
|
|
20231213,093600,31902223,873,873,873,873,18
|
|
20231213,093500,31886509,873,873,873,873,5
|
|
20231213,093400,31882144,874,874,874,874,500
|
|
20231213,093300,31445144,874,874,874,874,0
|
|
20231213,093200,31445144,874,874,874,874,1
|
|
20231213,093100,31444270,874,874,874,874,40
|
|
20231213,093000,31409310,873,872,873,872,1006
|
|
20231213,092900,30531078,872,872,872,872,0
|
|
20231213,092800,30531078,872,872,872,872,2000
|
|
20231213,092700,28787078,872,872,872,872,1
|
|
20231213,092600,28786206,872,872,872,872,1478
|
|
20231213,092500,27497390,872,872,872,872,0
|
|
20231213,092400,27497390,872,872,872,872,50
|
|
20231213,092300,27453790,872,872,872,872,466
|
|
20231213,092200,27047438,872,872,872,872,8
|
|
20231213,092100,27040462,872,872,872,872,3
|
|
20231213,092000,27037846,870,870,870,870,2
|
|
20231213,091900,27036106,870,870,870,870,2648
|
|
20231213,091800,24732346,870,870,870,870,1
|
|
20231213,091700,24731476,874,874,874,874,2
|
|
20231213,091600,24729728,870,873,873,870,20000
|
|
20231213,091500,7317029,874,874,874,874,0
|
|
20231213,091400,7317029,874,874,874,874,20
|
|
20231213,091300,7299549,874,874,874,874,6
|
|
20231213,091200,7294305,874,874,874,874,111
|
|
20231213,091100,7197291,873,873,873,873,101
|
|
20231213,091000,7109118,873,873,873,873,108
|
|
20231213,090900,7014834,873,872,873,872,344
|
|
20231213,090800,6714865,872,872,872,872,0
|
|
20231213,090700,6714865,872,872,872,872,1
|
|
20231213,090600,6713993,872,872,872,872,1
|
|
20231213,090500,6713121,872,872,872,872,2530
|
|
20231213,090400,4506961,872,872,872,872,0
|
|
20231213,090300,4506961,872,873,873,872,200
|
|
20231213,090200,4332559,873,873,873,873,3435
|
|
20231213,090100,1333804,873,873,873,873,151
|
|
20231213,090000,1201981,874,874,875,874,1375
|