611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,190800,185996743,861,861,861,861,2026
|
|
20231218,190700,185996743,861,861,861,861,0
|
|
20231218,190600,185996743,861,861,861,861,0
|
|
20231218,190500,185996743,861,861,861,861,0
|
|
20231218,190400,185996743,861,861,861,861,0
|
|
20231218,190300,185996743,861,861,861,861,0
|
|
20231218,190200,185996743,861,861,861,861,0
|
|
20231218,190100,185996743,861,861,861,861,0
|
|
20231218,190000,185996743,861,861,861,861,0
|
|
20231218,185900,185996743,861,861,861,861,0
|
|
20231218,185800,185996743,861,861,861,861,0
|
|
20231218,185700,185996743,861,861,861,861,0
|
|
20231218,185600,185996743,861,861,861,861,0
|
|
20231218,185500,185996743,861,861,861,861,0
|
|
20231218,185400,185996743,861,861,861,861,0
|
|
20231218,185300,185996743,861,861,861,861,0
|
|
20231218,185200,185996743,861,861,861,861,0
|
|
20231218,185100,185996743,861,861,861,861,0
|
|
20231218,185000,185996743,861,861,861,861,0
|
|
20231218,184900,185996743,861,861,861,861,0
|
|
20231218,184800,185996743,861,861,861,861,0
|
|
20231218,184700,185996743,861,861,861,861,0
|
|
20231218,184600,185996743,861,861,861,861,0
|
|
20231218,184500,185996743,861,861,861,861,0
|
|
20231218,184400,185996743,861,861,861,861,0
|
|
20231218,184300,185996743,861,861,861,861,0
|
|
20231218,184200,185996743,861,861,861,861,0
|
|
20231218,184100,185996743,861,861,861,861,0
|
|
20231218,184000,185996743,861,861,861,861,0
|
|
20231218,183900,185996743,861,861,861,861,0
|
|
20231218,183800,185996743,861,861,861,861,2026
|
|
20231218,183700,185996743,861,861,861,861,0
|
|
20231218,183600,185996743,861,861,861,861,0
|
|
20231218,183500,185996743,861,861,861,861,0
|
|
20231218,183400,185996743,861,861,861,861,0
|
|
20231218,183300,185996743,861,861,861,861,0
|
|
20231218,183200,185996743,861,861,861,861,0
|
|
20231218,183100,185996743,861,861,861,861,0
|
|
20231218,183000,185996743,861,861,861,861,0
|
|
20231218,182900,185996743,861,861,861,861,0
|
|
20231218,182800,185996743,861,861,861,861,0
|
|
20231218,182700,185996743,861,861,861,861,0
|
|
20231218,182600,185996743,861,861,861,861,0
|
|
20231218,182500,185996743,861,861,861,861,0
|
|
20231218,182400,185996743,861,861,861,861,0
|
|
20231218,182300,185996743,861,861,861,861,0
|
|
20231218,182200,185996743,861,861,861,861,0
|
|
20231218,182100,185996743,861,861,861,861,0
|
|
20231218,182000,185996743,861,861,861,861,0
|
|
20231218,181900,185996743,861,861,861,861,0
|
|
20231218,181800,185996743,861,861,861,861,0
|
|
20231218,181700,185996743,861,861,861,861,0
|
|
20231218,181600,185996743,861,861,861,861,0
|
|
20231218,181500,185996743,861,861,861,861,0
|
|
20231218,181400,185996743,861,861,861,861,0
|
|
20231218,181300,185996743,861,861,861,861,0
|
|
20231218,181200,185996743,861,861,861,861,0
|
|
20231218,181100,185996743,861,861,861,861,0
|
|
20231218,181000,185996743,861,861,861,861,0
|
|
20231218,180900,185996743,861,861,861,861,0
|
|
20231218,180800,185996743,861,861,861,861,2026
|
|
20231218,180700,185996743,861,861,861,861,0
|
|
20231218,180600,185996743,861,861,861,861,0
|
|
20231218,180500,185996743,861,861,861,861,0
|
|
20231218,180400,185996743,861,861,861,861,0
|
|
20231218,180300,185996743,861,861,861,861,0
|
|
20231218,180200,185996743,861,861,861,861,0
|
|
20231218,180100,185996743,861,861,861,861,0
|
|
20231218,180000,185996743,861,861,861,861,0
|
|
20231218,175900,185996743,861,861,861,861,0
|
|
20231218,175800,185996743,861,861,861,861,0
|
|
20231218,175700,185996743,861,861,861,861,0
|
|
20231218,175600,185996743,861,861,861,861,0
|
|
20231218,175500,185996743,861,861,861,861,0
|
|
20231218,175400,185996743,861,861,861,861,0
|
|
20231218,175300,185996743,861,861,861,861,0
|
|
20231218,175200,185996743,861,861,861,861,0
|
|
20231218,175100,185996743,861,861,861,861,0
|
|
20231218,175000,185996743,861,861,861,861,0
|
|
20231218,174900,185996743,861,861,861,861,0
|
|
20231218,174800,185996743,861,861,861,861,0
|
|
20231218,174700,185996743,861,861,861,861,0
|
|
20231218,174600,185996743,861,861,861,861,0
|
|
20231218,174500,185996743,861,861,861,861,0
|
|
20231218,174400,185996743,861,861,861,861,0
|
|
20231218,174300,185996743,861,861,861,861,0
|
|
20231218,174200,185996743,861,861,861,861,0
|
|
20231218,174100,185996743,861,861,861,861,0
|
|
20231218,174000,185996743,861,861,861,861,0
|
|
20231218,173900,185996743,861,861,861,861,0
|
|
20231218,173800,185996743,861,861,861,861,2026
|
|
20231218,173700,185996743,861,861,861,861,0
|
|
20231218,173600,185996743,861,861,861,861,0
|
|
20231218,173500,185996743,861,861,861,861,0
|
|
20231218,173400,185996743,861,861,861,861,0
|
|
20231218,173300,185996743,861,861,861,861,0
|
|
20231218,173200,185996743,861,861,861,861,0
|
|
20231218,173100,185996743,861,861,861,861,0
|
|
20231218,173000,185996743,861,861,861,861,0
|
|
20231218,172900,185996743,861,861,861,861,0
|
|
20231218,172800,185996743,861,861,861,861,0
|
|
20231218,172700,185996743,861,861,861,861,0
|
|
20231218,172600,185996743,861,861,861,861,0
|
|
20231218,172500,185996743,861,861,861,861,0
|
|
20231218,172400,185996743,861,861,861,861,0
|
|
20231218,172300,185996743,861,861,861,861,0
|
|
20231218,172200,185996743,861,861,861,861,0
|
|
20231218,172100,185996743,861,861,861,861,0
|
|
20231218,172000,185996743,861,861,861,861,0
|
|
20231218,171900,185996743,861,861,861,861,0
|
|
20231218,171800,185996743,861,861,861,861,0
|
|
20231218,171700,185996743,861,861,861,861,0
|
|
20231218,171600,185996743,861,861,861,861,0
|
|
20231218,171500,185996743,861,861,861,861,0
|
|
20231218,171400,185996743,861,861,861,861,0
|
|
20231218,171300,185996743,861,861,861,861,0
|
|
20231218,171200,185996743,861,861,861,861,0
|
|
20231218,171100,185996743,861,861,861,861,0
|
|
20231218,171000,185996743,861,861,861,861,0
|
|
20231218,170900,185996743,861,861,861,861,0
|
|
20231218,170800,185996743,861,861,861,861,2026
|
|
20231218,170700,185996743,861,861,861,861,0
|
|
20231218,170600,185996743,861,861,861,861,0
|
|
20231218,170500,185996743,861,861,861,861,0
|
|
20231218,170400,185996743,861,861,861,861,0
|
|
20231218,170300,185996743,861,861,861,861,0
|
|
20231218,170200,185996743,861,861,861,861,0
|
|
20231218,170100,185996743,861,861,861,861,0
|
|
20231218,170000,185996743,861,861,861,861,0
|
|
20231218,165900,185996743,861,861,861,861,0
|
|
20231218,165800,185996743,861,861,861,861,0
|
|
20231218,165700,185996743,861,861,861,861,0
|
|
20231218,165600,185996743,861,861,861,861,0
|
|
20231218,165500,185996743,861,861,861,861,0
|
|
20231218,165400,185996743,861,861,861,861,0
|
|
20231218,165300,185996743,861,861,861,861,0
|
|
20231218,165200,185996743,861,861,861,861,0
|
|
20231218,165100,185996743,861,861,861,861,0
|
|
20231218,165000,185996743,861,861,861,861,0
|
|
20231218,164900,185996743,861,861,861,861,0
|
|
20231218,164800,185996743,861,861,861,861,0
|
|
20231218,164700,185996743,861,861,861,861,0
|
|
20231218,164600,185996743,861,861,861,861,0
|
|
20231218,164500,185996743,861,861,861,861,0
|
|
20231218,164400,185996743,861,861,861,861,0
|
|
20231218,164300,185996743,861,861,861,861,0
|
|
20231218,164200,185996743,861,861,861,861,0
|
|
20231218,164100,185996743,861,861,861,861,0
|
|
20231218,164000,185996743,861,861,861,861,0
|
|
20231218,163900,185996743,861,861,861,861,0
|
|
20231218,163800,185996743,861,861,861,861,2026
|
|
20231218,163700,185996743,861,861,861,861,0
|
|
20231218,163600,185996743,861,861,861,861,0
|
|
20231218,163500,185996743,861,861,861,861,0
|
|
20231218,163400,185996743,861,861,861,861,0
|
|
20231218,163300,185996743,861,861,861,861,0
|
|
20231218,163200,185996743,861,861,861,861,0
|
|
20231218,163100,185996743,861,861,861,861,0
|
|
20231218,163000,185996743,861,861,861,861,0
|
|
20231218,162900,185996743,861,861,861,861,0
|
|
20231218,162800,185996743,861,861,861,861,0
|
|
20231218,162700,185996743,861,861,861,861,0
|
|
20231218,162600,185996743,861,861,861,861,0
|
|
20231218,162500,185996743,861,861,861,861,0
|
|
20231218,162400,185996743,861,861,861,861,0
|
|
20231218,162300,185996743,861,861,861,861,0
|
|
20231218,162200,185996743,861,861,861,861,0
|
|
20231218,162100,185996743,861,861,861,861,0
|
|
20231218,162000,185996743,861,861,861,861,0
|
|
20231218,161900,185996743,861,861,861,861,0
|
|
20231218,161800,185996743,861,861,861,861,0
|
|
20231218,161700,185996743,861,861,861,861,0
|
|
20231218,161600,185996743,861,861,861,861,0
|
|
20231218,161500,185996743,861,861,861,861,0
|
|
20231218,161400,185996743,861,861,861,861,0
|
|
20231218,161300,185996743,861,861,861,861,0
|
|
20231218,161200,185996743,861,861,861,861,0
|
|
20231218,161100,185996743,861,861,861,861,0
|
|
20231218,161000,185996743,861,861,861,861,0
|
|
20231218,160900,185996743,861,861,861,861,0
|
|
20231218,160800,185996743,861,861,861,861,2026
|
|
20231218,160700,185996743,861,861,861,861,0
|
|
20231218,160600,185996743,861,861,861,861,0
|
|
20231218,160500,185996743,861,861,861,861,0
|
|
20231218,160400,185996743,861,861,861,861,0
|
|
20231218,160300,185996743,861,861,861,861,0
|
|
20231218,160200,185996743,861,861,861,861,0
|
|
20231218,160100,185996743,861,861,861,861,0
|
|
20231218,160000,185996743,861,861,861,861,0
|
|
20231218,155900,185996743,861,861,861,861,0
|
|
20231218,155800,185996743,861,861,861,861,0
|
|
20231218,155700,185996743,861,861,861,861,0
|
|
20231218,155600,185996743,861,861,861,861,0
|
|
20231218,155500,185996743,861,861,861,861,0
|
|
20231218,155400,185996743,861,861,861,861,0
|
|
20231218,155300,185996743,861,861,861,861,0
|
|
20231218,155200,185996743,861,861,861,861,0
|
|
20231218,155100,185996743,861,861,861,861,0
|
|
20231218,155000,185996743,861,861,861,861,0
|
|
20231218,154900,185996743,861,861,861,861,0
|
|
20231218,154800,185996743,861,861,861,861,0
|
|
20231218,154700,185996743,861,861,861,861,0
|
|
20231218,154600,185996743,861,861,861,861,0
|
|
20231218,154500,185996743,861,861,861,861,0
|
|
20231218,154400,185996743,861,861,861,861,0
|
|
20231218,154300,185996743,861,861,861,861,0
|
|
20231218,154200,185996743,861,861,861,861,0
|
|
20231218,154100,185996743,861,861,861,861,0
|
|
20231218,154000,185996743,861,861,861,861,0
|
|
20231218,153900,185996743,861,861,861,861,0
|
|
20231218,153800,185996743,861,861,861,861,2026
|
|
20231218,153700,185996743,861,861,861,861,0
|
|
20231218,153600,185996743,861,861,861,861,0
|
|
20231218,153500,185996743,861,861,861,861,0
|
|
20231218,153400,185996743,861,861,861,861,0
|
|
20231218,153300,185996743,861,861,861,861,0
|
|
20231218,153200,185996743,861,861,861,861,0
|
|
20231218,153100,185996743,861,861,861,861,0
|
|
20231218,153000,185996743,861,861,861,861,2026
|
|
20231218,152900,184252357,861,861,861,861,0
|
|
20231218,152800,184252357,861,861,861,861,0
|
|
20231218,152700,184252357,861,861,861,861,0
|
|
20231218,152600,184252357,861,861,861,861,0
|
|
20231218,152500,184252357,861,861,861,861,0
|
|
20231218,152400,184252357,861,861,861,861,0
|
|
20231218,152300,184252357,861,861,861,861,0
|
|
20231218,152200,184252357,861,861,861,861,0
|
|
20231218,152100,184252357,861,861,861,861,0
|
|
20231218,152000,184252357,861,861,861,861,0
|
|
20231218,151900,184252357,861,861,861,861,21
|
|
20231218,151800,184234276,862,862,862,862,0
|
|
20231218,151700,184234276,862,862,862,862,1000
|
|
20231218,151600,183372276,862,862,862,862,81
|
|
20231218,151500,183302454,861,861,861,861,0
|
|
20231218,151400,183302454,861,861,861,861,0
|
|
20231218,151300,183302454,861,861,861,861,0
|
|
20231218,151200,183302454,861,861,861,861,0
|
|
20231218,151100,183302454,861,861,861,861,0
|
|
20231218,151000,183302454,861,861,861,861,0
|
|
20231218,150900,183302454,861,861,861,861,0
|
|
20231218,150800,183302454,861,861,861,861,0
|
|
20231218,150700,183302454,861,862,862,861,7
|
|
20231218,150600,183296424,861,861,861,861,0
|
|
20231218,150500,183296424,861,861,861,861,1480
|
|
20231218,150400,182022144,861,861,861,861,0
|
|
20231218,150300,182022144,861,861,861,861,20
|
|
20231218,150200,182004924,860,860,860,860,0
|
|
20231218,150100,182004924,860,860,860,860,0
|
|
20231218,150000,182004924,860,861,861,860,27519
|
|
20231218,145900,158330817,861,861,861,861,0
|
|
20231218,145800,158330817,861,861,861,861,0
|
|
20231218,145700,158330817,861,861,861,861,4
|
|
20231218,145600,158327373,861,861,861,861,0
|
|
20231218,145500,158327373,861,861,861,861,0
|
|
20231218,145400,158327373,861,861,861,861,15000
|
|
20231218,145300,145412373,861,861,861,861,0
|
|
20231218,145200,145412373,861,861,861,861,0
|
|
20231218,145100,145412373,861,861,861,861,0
|
|
20231218,145000,145412373,861,861,861,861,1
|
|
20231218,144900,145411512,861,861,861,861,0
|
|
20231218,144800,145411512,861,862,862,861,2
|
|
20231218,144700,145409789,862,862,862,862,2
|
|
20231218,144600,145408065,862,862,862,862,12
|
|
20231218,144500,145397721,862,862,862,862,24
|
|
20231218,144400,145377033,862,862,862,862,0
|
|
20231218,144300,145377033,862,862,862,862,12
|
|
20231218,144200,145366689,862,862,862,862,0
|
|
20231218,144100,145366689,862,862,862,862,0
|
|
20231218,144000,145366689,862,862,862,862,52
|
|
20231218,143900,145321865,861,861,861,861,0
|
|
20231218,143800,145321865,861,861,861,861,1100
|
|
20231218,143700,144374765,861,861,861,861,2000
|
|
20231218,143600,142652765,861,861,861,861,0
|
|
20231218,143500,142652765,861,861,861,861,0
|
|
20231218,143400,142652765,861,861,861,861,0
|
|
20231218,143300,142652765,861,861,861,861,90
|
|
20231218,143200,142575275,861,861,861,861,0
|
|
20231218,143100,142575275,861,861,861,861,0
|
|
20231218,143000,142575275,861,861,861,861,0
|
|
20231218,142900,142575275,861,861,861,861,0
|
|
20231218,142800,142575275,861,861,861,861,0
|
|
20231218,142700,142575275,861,861,861,861,1
|
|
20231218,142600,142574414,862,862,862,862,1742
|
|
20231218,142500,141072810,862,862,862,862,0
|
|
20231218,142400,141072810,862,862,862,862,0
|
|
20231218,142300,141072810,862,862,862,862,0
|
|
20231218,142200,141072810,862,862,862,862,0
|
|
20231218,142100,141072810,862,862,862,862,0
|
|
20231218,142000,141072810,862,862,862,862,400
|
|
20231218,141900,140728010,862,862,862,862,16
|
|
20231218,141800,140714218,862,862,862,862,100
|
|
20231218,141700,140628018,863,863,863,863,0
|
|
20231218,141600,140628018,863,863,863,863,0
|
|
20231218,141500,140628018,863,863,863,863,0
|
|
20231218,141400,140628018,863,863,863,863,0
|
|
20231218,141300,140628018,863,863,863,863,0
|
|
20231218,141200,140628018,863,863,863,863,0
|
|
20231218,141100,140628018,863,863,863,863,1000
|
|
20231218,141000,139765018,863,863,863,863,0
|
|
20231218,140900,139765018,863,863,863,863,0
|
|
20231218,140800,139765018,863,863,863,863,0
|
|
20231218,140700,139765018,863,863,863,863,1000
|
|
20231218,140600,138902018,863,863,863,863,0
|
|
20231218,140500,138902018,863,863,863,863,1
|
|
20231218,140400,138901155,861,861,861,861,0
|
|
20231218,140300,138901155,861,862,862,861,500
|
|
20231218,140200,138470255,863,863,863,863,1
|
|
20231218,140100,138469392,862,862,862,862,1
|
|
20231218,140000,138468530,861,861,861,861,0
|
|
20231218,135900,138468530,861,861,861,861,0
|
|
20231218,135800,138468530,861,861,861,861,0
|
|
20231218,135700,138468530,861,861,861,861,0
|
|
20231218,135600,138468530,861,861,861,861,0
|
|
20231218,135500,138468530,861,861,861,861,0
|
|
20231218,135400,138468530,861,861,861,861,0
|
|
20231218,135300,138468530,861,861,861,861,0
|
|
20231218,135200,138468530,861,861,861,861,0
|
|
20231218,135100,138468530,861,861,861,861,0
|
|
20231218,135000,138468530,861,861,861,861,0
|
|
20231218,134900,138468530,861,861,861,861,0
|
|
20231218,134800,138468530,861,861,861,861,0
|
|
20231218,134700,138468530,861,861,861,861,2500
|
|
20231218,134600,136316030,861,861,861,861,0
|
|
20231218,134500,136316030,861,861,861,861,0
|
|
20231218,134400,136316030,861,861,861,861,777
|
|
20231218,134300,135647033,861,861,861,861,0
|
|
20231218,134200,135647033,861,861,861,861,22
|
|
20231218,134100,135628091,861,862,862,861,41
|
|
20231218,134000,135592759,862,862,862,862,15
|
|
20231218,133900,135579829,862,862,862,862,0
|
|
20231218,133800,135579829,862,862,862,862,0
|
|
20231218,133700,135579829,862,862,862,862,1
|
|
20231218,133600,135578967,861,861,861,861,0
|
|
20231218,133500,135578967,861,861,861,861,0
|
|
20231218,133400,135578967,861,861,861,861,1418
|
|
20231218,133300,134358069,861,861,861,861,0
|
|
20231218,133200,134358069,861,862,862,861,415
|
|
20231218,133100,134000702,862,862,862,862,0
|
|
20231218,133000,134000702,862,862,862,862,0
|
|
20231218,132900,134000702,862,862,862,862,3
|
|
20231218,132800,133998116,862,863,863,862,132
|
|
20231218,132700,133884203,863,863,863,863,50
|
|
20231218,132600,133841053,863,863,863,863,1
|
|
20231218,132500,133840190,863,863,863,863,0
|
|
20231218,132400,133840190,863,863,863,863,0
|
|
20231218,132300,133840190,863,863,863,863,0
|
|
20231218,132200,133840190,863,863,863,863,0
|
|
20231218,132100,133840190,863,863,863,863,0
|
|
20231218,132000,133840190,863,863,863,863,3
|
|
20231218,131900,133837601,863,863,863,863,0
|
|
20231218,131800,133837601,863,863,863,863,4
|
|
20231218,131700,133834149,863,863,863,863,10
|
|
20231218,131600,133825519,863,863,863,863,9
|
|
20231218,131500,133817752,861,861,861,861,0
|
|
20231218,131400,133817752,861,861,861,861,0
|
|
20231218,131300,133817752,861,862,862,861,3000
|
|
20231218,131200,131234751,861,861,861,861,0
|
|
20231218,131100,131234751,861,861,861,861,0
|
|
20231218,131000,131234751,861,861,861,861,0
|
|
20231218,130900,131234751,861,862,862,861,2000
|
|
20231218,130800,129512611,863,863,863,863,0
|
|
20231218,130700,129512611,863,863,863,863,0
|
|
20231218,130600,129512611,863,863,863,863,0
|
|
20231218,130500,129512611,863,863,863,863,0
|
|
20231218,130400,129512611,863,863,863,863,0
|
|
20231218,130300,129512611,863,863,863,863,0
|
|
20231218,130200,129512611,863,863,863,863,0
|
|
20231218,130100,129512611,863,863,863,863,100
|
|
20231218,130000,129426311,863,863,863,863,0
|
|
20231218,125900,129426311,863,863,863,863,0
|
|
20231218,125800,129426311,863,863,863,863,0
|
|
20231218,125700,129426311,863,863,863,863,9
|
|
20231218,125600,129418544,862,862,862,862,0
|
|
20231218,125500,129418544,862,862,862,862,0
|
|
20231218,125400,129418544,862,862,862,862,0
|
|
20231218,125300,129418544,862,862,862,862,0
|
|
20231218,125200,129418544,862,862,862,862,500
|
|
20231218,125100,128987544,862,862,862,862,1942
|
|
20231218,125000,127313540,862,862,862,862,0
|
|
20231218,124900,127313540,862,862,862,862,0
|
|
20231218,124800,127313540,862,862,862,862,0
|
|
20231218,124700,127313540,862,863,863,862,807
|
|
20231218,124600,126617599,862,862,862,862,0
|
|
20231218,124500,126617599,862,862,862,862,2
|
|
20231218,124400,126615875,863,863,863,863,0
|
|
20231218,124300,126615875,863,863,863,863,0
|
|
20231218,124200,126615875,863,863,863,863,0
|
|
20231218,124100,126615875,863,863,863,863,0
|
|
20231218,124000,126615875,863,863,863,863,0
|
|
20231218,123900,126615875,863,863,863,863,73
|
|
20231218,123800,126552876,863,863,863,863,0
|
|
20231218,123700,126552876,863,863,863,863,28
|
|
20231218,123600,126528712,864,863,864,863,85
|
|
20231218,123500,126455300,863,864,864,863,85
|
|
20231218,123400,126381888,864,864,864,864,0
|
|
20231218,123300,126381888,864,864,864,864,0
|
|
20231218,123200,126381888,864,864,864,864,200
|
|
20231218,123100,126209088,864,864,864,864,1
|
|
20231218,123000,126208224,863,863,863,863,0
|
|
20231218,122900,126208224,863,863,863,863,1
|
|
20231218,122800,126207361,863,863,863,863,0
|
|
20231218,122700,126207361,863,863,863,863,0
|
|
20231218,122600,126207361,863,863,863,863,0
|
|
20231218,122500,126207361,863,863,863,863,0
|
|
20231218,122400,126207361,863,863,863,863,4
|
|
20231218,122300,126203909,861,861,861,861,0
|
|
20231218,122200,126203909,861,861,861,861,0
|
|
20231218,122100,126203909,861,862,862,861,1563
|
|
20231218,122000,124857473,862,861,862,861,8000
|
|
20231218,121900,117965473,861,861,861,861,0
|
|
20231218,121800,117965473,861,861,861,861,0
|
|
20231218,121700,117965473,861,862,862,861,132
|
|
20231218,121600,117851819,862,862,862,862,23
|
|
20231218,121500,117831993,862,862,862,862,8
|
|
20231218,121400,117825097,861,861,861,861,0
|
|
20231218,121300,117825097,861,861,861,861,0
|
|
20231218,121200,117825097,861,861,861,861,70000
|
|
20231218,121100,57555097,861,861,861,861,1311
|
|
20231218,121000,56426326,861,861,861,861,500
|
|
20231218,120900,55995826,861,861,861,861,0
|
|
20231218,120800,55995826,861,861,861,861,567
|
|
20231218,120700,55507639,861,861,861,861,3653
|
|
20231218,120600,52362406,862,862,862,862,316
|
|
20231218,120500,52090014,862,862,862,862,262
|
|
20231218,120400,51864170,861,861,861,861,0
|
|
20231218,120300,51864170,861,861,861,861,3
|
|
20231218,120200,51861587,861,861,861,861,0
|
|
20231218,120100,51861587,861,861,861,861,146
|
|
20231218,120000,51735881,862,862,862,862,1
|
|
20231218,115900,51735019,861,861,861,861,112
|
|
20231218,115800,51638587,861,862,862,861,113
|
|
20231218,115700,51541293,862,862,862,862,0
|
|
20231218,115600,51541293,862,862,862,862,0
|
|
20231218,115500,51541293,862,862,862,862,0
|
|
20231218,115400,51541293,862,862,862,862,1
|
|
20231218,115300,51540431,862,862,862,862,3
|
|
20231218,115200,51537845,862,862,862,862,12
|
|
20231218,115100,51527501,862,862,862,862,35
|
|
20231218,115000,51497331,862,862,862,862,0
|
|
20231218,114900,51497331,862,862,862,862,6272
|
|
20231218,114800,46090867,863,863,863,863,0
|
|
20231218,114700,46090867,863,863,863,863,1
|
|
20231218,114600,46090004,863,863,863,863,2
|
|
20231218,114500,46088278,863,863,863,863,559
|
|
20231218,114400,45605861,863,863,863,863,3
|
|
20231218,114300,45603272,863,863,863,863,1346
|
|
20231218,114200,44441674,863,863,863,863,0
|
|
20231218,114100,44441674,863,864,864,863,14
|
|
20231218,114000,44429591,864,864,864,864,10
|
|
20231218,113900,44420951,864,864,864,864,1
|
|
20231218,113800,44420087,864,864,864,864,0
|
|
20231218,113700,44420087,864,864,864,864,0
|
|
20231218,113600,44420087,864,864,864,864,0
|
|
20231218,113500,44420087,864,864,864,864,1
|
|
20231218,113400,44419223,864,864,864,864,1
|
|
20231218,113300,44418359,863,863,863,863,1474
|
|
20231218,113200,43146297,864,864,864,864,2
|
|
20231218,113100,43144569,864,864,864,864,1
|
|
20231218,113000,43143705,864,864,864,864,1
|
|
20231218,112900,43142841,864,864,864,864,104
|
|
20231218,112800,43052985,864,864,864,864,0
|
|
20231218,112700,43052985,864,864,864,864,4
|
|
20231218,112600,43049529,864,864,864,864,0
|
|
20231218,112500,43049529,864,864,864,864,1
|
|
20231218,112400,43048665,863,863,863,863,2
|
|
20231218,112300,43046939,864,864,864,864,0
|
|
20231218,112200,43046939,864,864,864,864,1
|
|
20231218,112100,43046075,864,864,864,864,1
|
|
20231218,112000,43045211,864,864,864,864,1
|
|
20231218,111900,43044347,864,864,864,864,1
|
|
20231218,111800,43043483,864,864,864,864,0
|
|
20231218,111700,43043483,864,864,864,864,1
|
|
20231218,111600,43042619,864,863,864,863,45
|
|
20231218,111500,43003762,863,863,863,863,38
|
|
20231218,111400,42970968,863,863,863,863,37
|
|
20231218,111300,42939037,863,864,864,863,2037
|
|
20231218,111200,41181105,864,864,864,864,0
|
|
20231218,111100,41181105,864,864,864,864,1
|
|
20231218,111000,41180241,864,863,864,863,500
|
|
20231218,110900,40748264,863,863,863,863,500
|
|
20231218,110800,40316764,864,864,864,864,1
|
|
20231218,110700,40315900,864,864,864,864,0
|
|
20231218,110600,40315900,864,864,864,864,1
|
|
20231218,110500,40315036,864,864,864,864,45
|
|
20231218,110400,40276156,864,864,864,864,1
|
|
20231218,110300,40275292,863,864,864,863,1001
|
|
20231218,110200,39411428,864,864,864,864,0
|
|
20231218,110100,39411428,864,864,864,864,0
|
|
20231218,110000,39411428,864,864,864,864,0
|
|
20231218,105900,39411428,864,864,864,864,1
|
|
20231218,105800,39410564,864,864,864,864,1
|
|
20231218,105700,39409700,864,864,864,864,0
|
|
20231218,105600,39409700,864,864,864,864,100
|
|
20231218,105500,39323300,864,864,864,864,12
|
|
20231218,105400,39312932,864,864,864,864,2
|
|
20231218,105300,39311204,864,864,864,864,0
|
|
20231218,105200,39311204,864,864,864,863,516
|
|
20231218,105100,38865395,864,864,864,864,19
|
|
20231218,105000,38848979,864,864,864,864,0
|
|
20231218,104900,38848979,864,864,864,864,1
|
|
20231218,104800,38848115,864,864,864,864,10
|
|
20231218,104700,38839475,864,864,864,864,0
|
|
20231218,104600,38839475,864,864,864,864,1
|
|
20231218,104500,38838611,863,863,863,863,0
|
|
20231218,104400,38838611,863,864,864,863,701
|
|
20231218,104300,38233647,864,864,864,864,0
|
|
20231218,104200,38233647,864,864,864,864,0
|
|
20231218,104100,38233647,864,864,864,864,0
|
|
20231218,104000,38233647,864,864,864,864,3
|
|
20231218,103900,38231055,863,864,864,863,342
|
|
20231218,103800,37935908,864,864,864,864,0
|
|
20231218,103700,37935908,864,864,864,864,0
|
|
20231218,103600,37935908,864,864,864,864,0
|
|
20231218,103500,37935908,864,864,864,864,1
|
|
20231218,103400,37935044,864,864,864,864,11
|
|
20231218,103300,37925540,864,864,864,864,0
|
|
20231218,103200,37925540,864,864,864,864,1
|
|
20231218,103100,37924676,864,864,864,864,0
|
|
20231218,103000,37924676,864,864,864,864,12
|
|
20231218,102900,37914308,864,864,864,864,2
|
|
20231218,102800,37912580,864,864,864,864,12
|
|
20231218,102700,37902212,864,864,864,864,1
|
|
20231218,102600,37901348,864,863,864,863,121
|
|
20231218,102500,37796915,864,864,864,864,11
|
|
20231218,102400,37787411,864,864,864,864,1
|
|
20231218,102300,37786547,864,864,864,864,0
|
|
20231218,102200,37786547,864,864,864,864,0
|
|
20231218,102100,37786547,864,864,864,864,1
|
|
20231218,102000,37785683,864,864,864,864,5
|
|
20231218,101900,37781363,863,863,863,863,0
|
|
20231218,101800,37781363,863,863,863,863,400
|
|
20231218,101700,37436163,863,863,863,863,1
|
|
20231218,101600,37435300,863,863,863,863,1
|
|
20231218,101500,37434437,863,863,863,863,1000
|
|
20231218,101400,36571437,862,862,862,862,0
|
|
20231218,101300,36571437,862,863,863,862,2
|
|
20231218,101200,36569712,863,863,863,863,6
|
|
20231218,101100,36564534,863,863,863,863,2
|
|
20231218,101000,36562808,863,863,863,863,0
|
|
20231218,100900,36562808,863,862,863,862,2000
|
|
20231218,100800,34838574,862,862,862,862,201
|
|
20231218,100700,34665312,862,862,862,862,28
|
|
20231218,100600,34641176,862,862,862,862,2
|
|
20231218,100500,34639452,862,862,862,862,2
|
|
20231218,100400,34637728,862,862,862,862,2002
|
|
20231218,100300,32912004,862,862,862,862,0
|
|
20231218,100200,32912004,862,862,862,862,1
|
|
20231218,100100,32911142,863,863,863,863,5
|
|
20231218,100000,32906827,859,859,859,859,0
|
|
20231218,095900,32906827,859,862,862,859,4057
|
|
20231218,095800,29418660,862,863,863,862,234
|
|
20231218,095700,29216950,863,863,863,863,353
|
|
20231218,095600,28912311,864,864,864,864,5
|
|
20231218,095500,28907991,864,864,864,864,7
|
|
20231218,095400,28901943,864,864,864,864,1
|
|
20231218,095300,28901079,864,864,864,864,0
|
|
20231218,095200,28901079,864,864,864,864,12
|
|
20231218,095100,28890711,864,864,864,864,2
|
|
20231218,095000,28888983,864,864,864,864,1
|
|
20231218,094900,28888119,864,864,864,864,6
|
|
20231218,094800,28882935,863,864,864,863,129
|
|
20231218,094700,28771504,864,864,864,864,0
|
|
20231218,094600,28771504,864,864,864,864,1
|
|
20231218,094500,28770640,864,863,864,863,47
|
|
20231218,094400,28730078,863,863,863,863,4
|
|
20231218,094300,28726626,863,863,863,863,0
|
|
20231218,094200,28726626,863,863,863,863,0
|
|
20231218,094100,28726626,863,863,863,863,1
|
|
20231218,094000,28725763,863,863,863,863,1
|
|
20231218,093900,28724900,863,863,863,863,15
|
|
20231218,093800,28711955,863,864,864,863,66
|
|
20231218,093700,28654996,864,864,864,864,13
|
|
20231218,093600,28643764,864,864,864,864,10
|
|
20231218,093500,28635124,864,864,864,864,23
|
|
20231218,093400,28615252,864,864,864,864,42
|
|
20231218,093300,28578964,864,864,864,864,11
|
|
20231218,093200,28569460,864,864,864,864,14
|
|
20231218,093100,28557364,864,864,864,864,31
|
|
20231218,093000,28530580,864,864,864,864,12
|
|
20231218,092900,28520212,864,864,864,864,5
|
|
20231218,092800,28515892,859,859,859,859,0
|
|
20231218,092700,28515892,859,859,859,859,0
|
|
20231218,092600,28515892,859,862,862,859,5000
|
|
20231218,092500,24217140,863,863,863,863,1
|
|
20231218,092400,24216277,864,864,864,864,0
|
|
20231218,092300,24216277,864,864,864,864,0
|
|
20231218,092200,24216277,864,864,864,864,9
|
|
20231218,092100,24208501,863,863,863,863,1
|
|
20231218,092000,24207638,864,864,864,864,0
|
|
20231218,091900,24207638,864,864,864,864,0
|
|
20231218,091800,24207638,864,864,864,864,1
|
|
20231218,091700,24206774,861,861,861,861,1
|
|
20231218,091600,24205913,861,862,862,861,9
|
|
20231218,091500,24198163,861,861,861,861,897
|
|
20231218,091400,23425846,861,861,861,861,1
|
|
20231218,091300,23424985,861,861,861,861,1
|
|
20231218,091200,23424124,860,860,860,860,0
|
|
20231218,091100,23424124,860,861,861,860,108
|
|
20231218,091000,23331236,861,861,861,860,3
|
|
20231218,090900,23328654,861,861,861,861,69
|
|
20231218,090800,23269245,860,860,860,860,3382
|
|
20231218,090700,20360725,860,860,860,859,5213
|
|
20231218,090600,15877548,860,860,860,860,200
|
|
20231218,090500,15705548,860,859,860,859,2892
|
|
20231218,090400,13221218,860,861,861,860,2015
|
|
20231218,090300,11488316,861,861,861,861,0
|
|
20231218,090200,11488316,861,861,861,861,102
|
|
20231218,090100,11400494,860,860,860,860,0
|
|
20231218,090000,11400494,860,859,860,859,13266
|