611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,190800,94991914,864,864,864,864,1845
|
|
20231219,190700,94991914,864,864,864,864,0
|
|
20231219,190600,94991914,864,864,864,864,0
|
|
20231219,190500,94991914,864,864,864,864,0
|
|
20231219,190400,94991914,864,864,864,864,0
|
|
20231219,190300,94991914,864,864,864,864,0
|
|
20231219,190200,94991914,864,864,864,864,0
|
|
20231219,190100,94991914,864,864,864,864,0
|
|
20231219,190000,94991914,864,864,864,864,0
|
|
20231219,185900,94991914,864,864,864,864,0
|
|
20231219,185800,94991914,864,864,864,864,0
|
|
20231219,185700,94991914,864,864,864,864,0
|
|
20231219,185600,94991914,864,864,864,864,0
|
|
20231219,185500,94991914,864,864,864,864,0
|
|
20231219,185400,94991914,864,864,864,864,0
|
|
20231219,185300,94991914,864,864,864,864,0
|
|
20231219,185200,94991914,864,864,864,864,0
|
|
20231219,185100,94991914,864,864,864,864,0
|
|
20231219,185000,94991914,864,864,864,864,0
|
|
20231219,184900,94991914,864,864,864,864,0
|
|
20231219,184800,94991914,864,864,864,864,0
|
|
20231219,184700,94991914,864,864,864,864,0
|
|
20231219,184600,94991914,864,864,864,864,0
|
|
20231219,184500,94991914,864,864,864,864,0
|
|
20231219,184400,94991914,864,864,864,864,0
|
|
20231219,184300,94991914,864,864,864,864,0
|
|
20231219,184200,94991914,864,864,864,864,0
|
|
20231219,184100,94991914,864,864,864,864,0
|
|
20231219,184000,94991914,864,864,864,864,0
|
|
20231219,183900,94991914,864,864,864,864,0
|
|
20231219,183800,94991914,864,864,864,864,1845
|
|
20231219,183700,94991914,864,864,864,864,0
|
|
20231219,183600,94991914,864,864,864,864,0
|
|
20231219,183500,94991914,864,864,864,864,0
|
|
20231219,183400,94991914,864,864,864,864,0
|
|
20231219,183300,94991914,864,864,864,864,0
|
|
20231219,183200,94991914,864,864,864,864,0
|
|
20231219,183100,94991914,864,864,864,864,0
|
|
20231219,183000,94991914,864,864,864,864,0
|
|
20231219,182900,94991914,864,864,864,864,0
|
|
20231219,182800,94991914,864,864,864,864,0
|
|
20231219,182700,94991914,864,864,864,864,0
|
|
20231219,182600,94991914,864,864,864,864,0
|
|
20231219,182500,94991914,864,864,864,864,0
|
|
20231219,182400,94991914,864,864,864,864,0
|
|
20231219,182300,94991914,864,864,864,864,0
|
|
20231219,182200,94991914,864,864,864,864,0
|
|
20231219,182100,94991914,864,864,864,864,0
|
|
20231219,182000,94991914,864,864,864,864,0
|
|
20231219,181900,94991914,864,864,864,864,0
|
|
20231219,181800,94991914,864,864,864,864,0
|
|
20231219,181700,94991914,864,864,864,864,0
|
|
20231219,181600,94991914,864,864,864,864,0
|
|
20231219,181500,94991914,864,864,864,864,0
|
|
20231219,181400,94991914,864,864,864,864,0
|
|
20231219,181300,94991914,864,864,864,864,0
|
|
20231219,181200,94991914,864,864,864,864,0
|
|
20231219,181100,94991914,864,864,864,864,0
|
|
20231219,181000,94991914,864,864,864,864,0
|
|
20231219,180900,94991914,864,864,864,864,0
|
|
20231219,180800,94991914,864,864,864,864,1845
|
|
20231219,180700,94991914,864,864,864,864,0
|
|
20231219,180600,94991914,864,864,864,864,0
|
|
20231219,180500,94991914,864,864,864,864,0
|
|
20231219,180400,94991914,864,864,864,864,0
|
|
20231219,180300,94991914,864,864,864,864,0
|
|
20231219,180200,94991914,864,864,864,864,0
|
|
20231219,180100,94991914,864,864,864,864,0
|
|
20231219,180000,94991914,864,864,864,864,0
|
|
20231219,175900,94991914,864,864,864,864,0
|
|
20231219,175800,94991914,864,864,864,864,0
|
|
20231219,175700,94991914,864,864,864,864,0
|
|
20231219,175600,94991914,864,864,864,864,0
|
|
20231219,175500,94991914,864,864,864,864,0
|
|
20231219,175400,94991914,864,864,864,864,0
|
|
20231219,175300,94991914,864,864,864,864,0
|
|
20231219,175200,94991914,864,864,864,864,0
|
|
20231219,175100,94991914,864,864,864,864,0
|
|
20231219,175000,94991914,864,864,864,864,0
|
|
20231219,174900,94991914,864,864,864,864,0
|
|
20231219,174800,94991914,864,864,864,864,0
|
|
20231219,174700,94991914,864,864,864,864,0
|
|
20231219,174600,94991914,864,864,864,864,0
|
|
20231219,174500,94991914,864,864,864,864,0
|
|
20231219,174400,94991914,864,864,864,864,0
|
|
20231219,174300,94991914,864,864,864,864,0
|
|
20231219,174200,94991914,864,864,864,864,0
|
|
20231219,174100,94991914,864,864,864,864,0
|
|
20231219,174000,94991914,864,864,864,864,0
|
|
20231219,173900,94991914,864,864,864,864,0
|
|
20231219,173800,94991914,864,864,864,864,1845
|
|
20231219,173700,94991914,864,864,864,864,0
|
|
20231219,173600,94991914,864,864,864,864,0
|
|
20231219,173500,94991914,864,864,864,864,0
|
|
20231219,173400,94991914,864,864,864,864,0
|
|
20231219,173300,94991914,864,864,864,864,0
|
|
20231219,173200,94991914,864,864,864,864,0
|
|
20231219,173100,94991914,864,864,864,864,0
|
|
20231219,173000,94991914,864,864,864,864,0
|
|
20231219,172900,94991914,864,864,864,864,0
|
|
20231219,172800,94991914,864,864,864,864,0
|
|
20231219,172700,94991914,864,864,864,864,0
|
|
20231219,172600,94991914,864,864,864,864,0
|
|
20231219,172500,94991914,864,864,864,864,0
|
|
20231219,172400,94991914,864,864,864,864,0
|
|
20231219,172300,94991914,864,864,864,864,0
|
|
20231219,172200,94991914,864,864,864,864,0
|
|
20231219,172100,94991914,864,864,864,864,0
|
|
20231219,172000,94991914,864,864,864,864,0
|
|
20231219,171900,94991914,864,864,864,864,0
|
|
20231219,171800,94991914,864,864,864,864,0
|
|
20231219,171700,94991914,864,864,864,864,0
|
|
20231219,171600,94991914,864,864,864,864,0
|
|
20231219,171500,94991914,864,864,864,864,0
|
|
20231219,171400,94991914,864,864,864,864,0
|
|
20231219,171300,94991914,864,864,864,864,0
|
|
20231219,171200,94991914,864,864,864,864,0
|
|
20231219,171100,94991914,864,864,864,864,0
|
|
20231219,171000,94991914,864,864,864,864,0
|
|
20231219,170900,94991914,864,864,864,864,0
|
|
20231219,170800,94991914,864,864,864,864,1845
|
|
20231219,170700,94991914,864,864,864,864,0
|
|
20231219,170600,94991914,864,864,864,864,0
|
|
20231219,170500,94991914,864,864,864,864,0
|
|
20231219,170400,94991914,864,864,864,864,0
|
|
20231219,170300,94991914,864,864,864,864,0
|
|
20231219,170200,94991914,864,864,864,864,0
|
|
20231219,170100,94991914,864,864,864,864,0
|
|
20231219,170000,94991914,864,864,864,864,0
|
|
20231219,165900,94991914,864,864,864,864,0
|
|
20231219,165800,94991914,864,864,864,864,0
|
|
20231219,165700,94991914,864,864,864,864,0
|
|
20231219,165600,94991914,864,864,864,864,0
|
|
20231219,165500,94991914,864,864,864,864,0
|
|
20231219,165400,94991914,864,864,864,864,0
|
|
20231219,165300,94991914,864,864,864,864,0
|
|
20231219,165200,94991914,864,864,864,864,0
|
|
20231219,165100,94991914,864,864,864,864,0
|
|
20231219,165000,94991914,864,864,864,864,0
|
|
20231219,164900,94991914,864,864,864,864,0
|
|
20231219,164800,94991914,864,864,864,864,0
|
|
20231219,164700,94991914,864,864,864,864,0
|
|
20231219,164600,94991914,864,864,864,864,0
|
|
20231219,164500,94991914,864,864,864,864,0
|
|
20231219,164400,94991914,864,864,864,864,0
|
|
20231219,164300,94991914,864,864,864,864,0
|
|
20231219,164200,94991914,864,864,864,864,0
|
|
20231219,164100,94991914,864,864,864,864,0
|
|
20231219,164000,94991914,864,864,864,864,0
|
|
20231219,163900,94991914,864,864,864,864,0
|
|
20231219,163800,94991914,864,864,864,864,1845
|
|
20231219,163700,94991914,864,864,864,864,0
|
|
20231219,163600,94991914,864,864,864,864,0
|
|
20231219,163500,94991914,864,864,864,864,0
|
|
20231219,163400,94991914,864,864,864,864,0
|
|
20231219,163300,94991914,864,864,864,864,0
|
|
20231219,163200,94991914,864,864,864,864,0
|
|
20231219,163100,94991914,864,864,864,864,0
|
|
20231219,163000,94991914,864,864,864,864,0
|
|
20231219,162900,94991914,864,864,864,864,0
|
|
20231219,162800,94991914,864,864,864,864,0
|
|
20231219,162700,94991914,864,864,864,864,0
|
|
20231219,162600,94991914,864,864,864,864,0
|
|
20231219,162500,94991914,864,864,864,864,0
|
|
20231219,162400,94991914,864,864,864,864,0
|
|
20231219,162300,94991914,864,864,864,864,0
|
|
20231219,162200,94991914,864,864,864,864,0
|
|
20231219,162100,94991914,864,864,864,864,0
|
|
20231219,162000,94991914,864,864,864,864,0
|
|
20231219,161900,94991914,864,864,864,864,0
|
|
20231219,161800,94991914,864,864,864,864,0
|
|
20231219,161700,94991914,864,864,864,864,0
|
|
20231219,161600,94991914,864,864,864,864,0
|
|
20231219,161500,94991914,864,864,864,864,0
|
|
20231219,161400,94991914,864,864,864,864,0
|
|
20231219,161300,94991914,864,864,864,864,0
|
|
20231219,161200,94991914,864,864,864,864,0
|
|
20231219,161100,94991914,864,864,864,864,0
|
|
20231219,161000,94991914,864,864,864,864,0
|
|
20231219,160900,94991914,864,864,864,864,0
|
|
20231219,160800,94991914,864,864,864,864,1845
|
|
20231219,160700,94991914,864,864,864,864,0
|
|
20231219,160600,94991914,864,864,864,864,0
|
|
20231219,160500,94991914,864,864,864,864,0
|
|
20231219,160400,94991914,864,864,864,864,0
|
|
20231219,160300,94991914,864,864,864,864,0
|
|
20231219,160200,94991914,864,864,864,864,0
|
|
20231219,160100,94991914,864,864,864,864,0
|
|
20231219,160000,94991914,864,864,864,864,0
|
|
20231219,155900,94991914,864,864,864,864,0
|
|
20231219,155800,94991914,864,864,864,864,0
|
|
20231219,155700,94991914,864,864,864,864,0
|
|
20231219,155600,94991914,864,864,864,864,0
|
|
20231219,155500,94991914,864,864,864,864,0
|
|
20231219,155400,94991914,864,864,864,864,0
|
|
20231219,155300,94991914,864,864,864,864,0
|
|
20231219,155200,94991914,864,864,864,864,0
|
|
20231219,155100,94991914,864,864,864,864,0
|
|
20231219,155000,94991914,864,864,864,864,0
|
|
20231219,154900,94991914,864,864,864,864,0
|
|
20231219,154800,94991914,864,864,864,864,0
|
|
20231219,154700,94991914,864,864,864,864,0
|
|
20231219,154600,94991914,864,864,864,864,0
|
|
20231219,154500,94991914,864,864,864,864,0
|
|
20231219,154400,94991914,864,864,864,864,0
|
|
20231219,154300,94991914,864,864,864,864,0
|
|
20231219,154200,94991914,864,864,864,864,0
|
|
20231219,154100,94991914,864,864,864,864,0
|
|
20231219,154000,94991914,864,864,864,864,0
|
|
20231219,153900,94991914,864,864,864,864,0
|
|
20231219,153800,94991914,864,864,864,864,1845
|
|
20231219,153700,94991914,864,864,864,864,0
|
|
20231219,153600,94991914,864,864,864,864,0
|
|
20231219,153500,94991914,864,864,864,864,0
|
|
20231219,153400,94991914,864,864,864,864,0
|
|
20231219,153300,94991914,864,864,864,864,0
|
|
20231219,153200,94991914,864,864,864,864,0
|
|
20231219,153100,94991914,864,864,864,864,0
|
|
20231219,153000,94991914,864,864,864,864,1845
|
|
20231219,152900,93397834,864,864,864,864,0
|
|
20231219,152800,93397834,864,864,864,864,0
|
|
20231219,152700,93397834,864,864,864,864,0
|
|
20231219,152600,93397834,864,864,864,864,0
|
|
20231219,152500,93397834,864,864,864,864,0
|
|
20231219,152400,93397834,864,864,864,864,0
|
|
20231219,152300,93397834,864,864,864,864,0
|
|
20231219,152200,93397834,864,864,864,864,0
|
|
20231219,152100,93397834,864,864,864,864,0
|
|
20231219,152000,93397834,864,864,864,864,0
|
|
20231219,151900,93397834,864,864,864,864,0
|
|
20231219,151800,93397834,864,864,864,864,0
|
|
20231219,151700,93397834,864,863,864,863,1657
|
|
20231219,151600,91966190,863,862,863,862,315
|
|
20231219,151500,91694360,862,862,862,862,8
|
|
20231219,151400,91687464,863,863,863,862,308
|
|
20231219,151300,91421663,862,862,862,862,7
|
|
20231219,151200,91415629,862,862,863,862,3557
|
|
20231219,151100,88349494,862,863,863,862,57
|
|
20231219,151000,88300305,863,863,863,863,315
|
|
20231219,150900,88028460,863,863,863,863,7
|
|
20231219,150800,88022419,863,863,863,863,8
|
|
20231219,150700,88015515,863,863,864,863,124
|
|
20231219,150600,87908387,863,863,863,863,5
|
|
20231219,150500,87904072,863,863,863,863,8
|
|
20231219,150400,87897168,863,863,863,863,8
|
|
20231219,150300,87890264,863,863,863,863,5
|
|
20231219,150200,87885949,863,863,864,863,107
|
|
20231219,150100,87793508,863,863,863,863,8
|
|
20231219,150000,87786604,863,863,863,863,8
|
|
20231219,145900,87779700,863,863,863,863,5
|
|
20231219,145800,87775385,863,863,863,863,8
|
|
20231219,145700,87768481,863,863,864,863,10
|
|
20231219,145600,87759850,863,863,863,863,5
|
|
20231219,145500,87755535,863,862,864,862,387
|
|
20231219,145400,87421528,863,863,863,863,2656
|
|
20231219,145300,85129400,864,864,864,863,1055
|
|
20231219,145200,84217885,864,863,864,863,140
|
|
20231219,145100,84096931,863,863,864,863,9
|
|
20231219,145000,84089163,863,863,863,863,8
|
|
20231219,144900,84082259,863,863,863,863,5
|
|
20231219,144800,84077944,863,864,864,863,5676
|
|
20231219,144700,79173882,864,864,864,864,7
|
|
20231219,144600,79167834,865,865,865,864,8
|
|
20231219,144500,79160919,864,864,865,864,10
|
|
20231219,144400,79152278,864,864,864,864,8
|
|
20231219,144300,79145366,864,865,865,864,597
|
|
20231219,144200,78628963,865,865,865,865,9
|
|
20231219,144100,78621178,865,865,865,865,8
|
|
20231219,144000,78614258,865,865,865,865,7
|
|
20231219,143900,78608203,865,865,865,865,6
|
|
20231219,143800,78603013,864,864,864,864,8
|
|
20231219,143700,78596101,864,864,864,864,8
|
|
20231219,143600,78589189,864,864,864,864,5
|
|
20231219,143500,78584869,864,864,864,864,60
|
|
20231219,143400,78533029,864,865,865,864,6
|
|
20231219,143300,78527844,864,864,864,864,10
|
|
20231219,143200,78519204,864,864,864,864,4
|
|
20231219,143100,78515748,864,864,864,864,6
|
|
20231219,143000,78510564,864,864,864,864,11
|
|
20231219,142900,78501060,864,864,864,864,5
|
|
20231219,142800,78496740,864,864,864,864,6
|
|
20231219,142700,78491556,864,864,864,864,9
|
|
20231219,142600,78483780,865,864,865,864,6
|
|
20231219,142500,78478593,864,864,864,864,9
|
|
20231219,142400,78470817,864,864,864,864,7
|
|
20231219,142300,78464769,864,864,864,864,5
|
|
20231219,142200,78460449,864,864,864,864,7
|
|
20231219,142100,78454401,864,864,864,864,9
|
|
20231219,142000,78446625,864,864,864,864,5
|
|
20231219,141900,78442305,864,864,864,864,9
|
|
20231219,141800,78434529,864,864,866,864,672
|
|
20231219,141700,77853087,864,864,864,864,7
|
|
20231219,141600,77847039,864,864,864,864,1013
|
|
20231219,141500,76971807,864,864,864,864,100
|
|
20231219,141400,76885407,864,864,864,864,8
|
|
20231219,141300,76878495,864,864,864,864,10
|
|
20231219,141200,76869855,864,864,864,864,6
|
|
20231219,141100,76864671,864,866,866,864,6
|
|
20231219,141000,76859485,865,865,866,865,11
|
|
20231219,140900,76849966,864,864,864,864,4
|
|
20231219,140800,76846510,864,864,864,864,10
|
|
20231219,140700,76837870,867,865,867,865,600
|
|
20231219,140600,76317677,864,864,864,864,978
|
|
20231219,140500,75472685,864,864,864,864,0
|
|
20231219,140400,75472685,864,864,864,864,13
|
|
20231219,140300,75461453,867,867,867,867,0
|
|
20231219,140200,75461453,867,867,867,867,0
|
|
20231219,140100,75461453,867,867,867,867,1
|
|
20231219,140000,75460586,867,865,867,865,31
|
|
20231219,135900,75433769,867,867,867,867,0
|
|
20231219,135800,75433769,867,867,867,867,0
|
|
20231219,135700,75433769,867,867,867,867,1
|
|
20231219,135600,75432902,865,865,865,865,1
|
|
20231219,135500,75432037,867,867,867,867,0
|
|
20231219,135400,75432037,867,867,867,867,0
|
|
20231219,135300,75432037,867,866,867,866,10
|
|
20231219,135200,75423368,867,867,867,867,0
|
|
20231219,135100,75423368,867,867,867,867,0
|
|
20231219,135000,75423368,867,867,867,867,8
|
|
20231219,134900,75416432,867,867,867,867,0
|
|
20231219,134800,75416432,867,867,867,867,10
|
|
20231219,134700,75407762,867,867,867,867,0
|
|
20231219,134600,75407762,867,867,867,867,1
|
|
20231219,134500,75406895,867,867,867,867,20
|
|
20231219,134400,75389555,865,865,865,865,0
|
|
20231219,134300,75389555,865,865,865,865,0
|
|
20231219,134200,75389555,865,865,865,865,2100
|
|
20231219,134100,73573055,864,864,864,864,0
|
|
20231219,134000,73573055,864,864,864,864,1
|
|
20231219,133900,73572191,864,864,864,864,0
|
|
20231219,133800,73572191,864,864,864,864,0
|
|
20231219,133700,73572191,864,864,864,864,0
|
|
20231219,133600,73572191,864,864,864,864,0
|
|
20231219,133500,73572191,864,864,864,864,0
|
|
20231219,133400,73572191,864,864,864,864,1420
|
|
20231219,133300,72345311,864,864,864,864,0
|
|
20231219,133200,72345311,864,864,864,864,0
|
|
20231219,133100,72345311,864,864,864,864,0
|
|
20231219,133000,72345311,864,864,864,864,3
|
|
20231219,132900,72342719,864,864,864,864,100
|
|
20231219,132800,72256319,864,864,864,864,1
|
|
20231219,132700,72255455,864,864,864,864,0
|
|
20231219,132600,72255455,864,864,864,864,0
|
|
20231219,132500,72255455,864,864,864,864,0
|
|
20231219,132400,72255455,864,864,864,864,101
|
|
20231219,132300,72168191,864,864,864,864,0
|
|
20231219,132200,72168191,864,864,864,864,0
|
|
20231219,132100,72168191,864,864,864,864,501
|
|
20231219,132000,71735327,863,863,863,863,0
|
|
20231219,131900,71735327,863,863,863,863,1
|
|
20231219,131800,71734464,863,863,863,863,0
|
|
20231219,131700,71734464,863,863,863,863,16
|
|
20231219,131600,71720656,863,863,863,863,0
|
|
20231219,131500,71720656,863,863,864,863,87
|
|
20231219,131400,71645518,864,864,864,864,2
|
|
20231219,131300,71643790,863,864,864,863,31
|
|
20231219,131200,71617036,864,864,864,864,1
|
|
20231219,131100,71616172,864,864,864,864,10
|
|
20231219,131000,71607532,864,864,864,864,1903
|
|
20231219,130900,69963340,864,865,865,864,2000
|
|
20231219,130800,68235299,863,863,863,863,0
|
|
20231219,130700,68235299,863,866,866,863,1001
|
|
20231219,130600,67368436,867,867,867,867,2
|
|
20231219,130500,67366702,867,867,867,867,16
|
|
20231219,130400,67352830,867,867,867,867,50
|
|
20231219,130300,67309480,867,867,867,867,1
|
|
20231219,130200,67308613,863,863,863,863,20
|
|
20231219,130100,67291353,863,863,863,863,49
|
|
20231219,130000,67249066,863,863,863,863,0
|
|
20231219,125900,67249066,863,863,863,863,0
|
|
20231219,125800,67249066,863,863,863,863,0
|
|
20231219,125700,67249066,863,863,863,863,0
|
|
20231219,125600,67249066,863,863,863,863,0
|
|
20231219,125500,67249066,863,865,865,863,2007
|
|
20231219,125400,65516771,865,865,865,865,0
|
|
20231219,125300,65516771,865,865,865,865,0
|
|
20231219,125200,65516771,865,865,865,865,0
|
|
20231219,125100,65516771,865,865,865,865,0
|
|
20231219,125000,65516771,865,865,865,865,1
|
|
20231219,124900,65515906,867,868,868,867,18
|
|
20231219,124800,65500299,867,867,867,867,0
|
|
20231219,124700,65500299,867,867,867,867,0
|
|
20231219,124600,65500299,867,867,867,867,0
|
|
20231219,124500,65500299,867,867,867,867,0
|
|
20231219,124400,65500299,867,867,867,867,0
|
|
20231219,124300,65500299,867,867,867,867,0
|
|
20231219,124200,65500299,867,867,867,867,1
|
|
20231219,124100,65499432,868,868,868,868,1
|
|
20231219,124000,65498564,864,864,864,864,1
|
|
20231219,123900,65497700,864,864,864,864,0
|
|
20231219,123800,65497700,864,864,864,864,0
|
|
20231219,123700,65497700,864,864,864,864,0
|
|
20231219,123600,65497700,864,864,864,864,0
|
|
20231219,123500,65497700,864,864,864,864,0
|
|
20231219,123400,65497700,864,864,864,864,147
|
|
20231219,123300,65370692,864,864,864,864,1
|
|
20231219,123200,65369828,863,863,863,863,0
|
|
20231219,123100,65369828,863,864,864,863,182
|
|
20231219,123000,65212761,869,869,869,869,5
|
|
20231219,122900,65208416,869,869,869,869,0
|
|
20231219,122800,65208416,869,869,869,869,0
|
|
20231219,122700,65208416,869,869,869,869,2
|
|
20231219,122600,65206678,869,868,869,868,88
|
|
20231219,122500,65130209,863,867,867,863,5035
|
|
20231219,122400,60783404,869,869,869,869,0
|
|
20231219,122300,60783404,869,869,869,869,0
|
|
20231219,122200,60783404,869,869,869,869,5
|
|
20231219,122100,60779059,869,869,869,869,1
|
|
20231219,122000,60778190,867,867,867,867,0
|
|
20231219,121900,60778190,867,868,868,867,200
|
|
20231219,121800,60604789,868,868,868,868,0
|
|
20231219,121700,60604789,868,868,868,868,0
|
|
20231219,121600,60604789,868,868,868,868,23
|
|
20231219,121500,60584825,869,869,869,869,0
|
|
20231219,121400,60584825,869,869,869,869,0
|
|
20231219,121300,60584825,869,869,869,869,2
|
|
20231219,121200,60583087,867,867,867,867,0
|
|
20231219,121100,60583087,867,867,867,867,0
|
|
20231219,121000,60583087,867,867,867,867,0
|
|
20231219,120900,60583087,867,867,867,867,2
|
|
20231219,120800,60581353,867,867,867,867,65
|
|
20231219,120700,60524998,869,869,869,869,0
|
|
20231219,120600,60524998,869,869,869,869,0
|
|
20231219,120500,60524998,869,869,869,869,0
|
|
20231219,120400,60524998,869,869,869,869,2
|
|
20231219,120300,60523260,870,870,870,870,0
|
|
20231219,120200,60523260,870,870,870,870,1
|
|
20231219,120100,60522390,870,870,870,870,1
|
|
20231219,120000,60521520,870,870,870,870,0
|
|
20231219,115900,60521520,870,870,870,870,0
|
|
20231219,115800,60521520,870,870,870,870,0
|
|
20231219,115700,60521520,870,870,870,870,0
|
|
20231219,115600,60521520,870,870,870,870,0
|
|
20231219,115500,60521520,870,870,870,870,0
|
|
20231219,115400,60521520,870,869,870,869,490
|
|
20231219,115300,60095583,869,869,869,869,0
|
|
20231219,115200,60095583,869,869,869,869,0
|
|
20231219,115100,60095583,869,869,869,869,1
|
|
20231219,115000,60094714,869,869,869,869,0
|
|
20231219,114900,60094714,869,869,869,869,1
|
|
20231219,114800,60093845,869,869,869,869,0
|
|
20231219,114700,60093845,869,869,869,869,0
|
|
20231219,114600,60093845,869,869,869,869,46
|
|
20231219,114500,60053871,870,870,870,870,1
|
|
20231219,114400,60053001,870,870,870,870,1
|
|
20231219,114300,60052131,870,870,870,870,0
|
|
20231219,114200,60052131,870,870,870,870,0
|
|
20231219,114100,60052131,870,870,870,870,0
|
|
20231219,114000,60052131,870,870,870,870,0
|
|
20231219,113900,60052131,870,870,870,870,2
|
|
20231219,113800,60050391,869,869,869,869,855
|
|
20231219,113700,59307396,869,869,869,867,61
|
|
20231219,113600,59254416,869,869,869,869,556
|
|
20231219,113500,58771252,869,869,869,869,0
|
|
20231219,113400,58771252,869,869,869,869,1
|
|
20231219,113300,58770383,870,870,870,870,0
|
|
20231219,113200,58770383,870,870,870,870,0
|
|
20231219,113100,58770383,870,870,870,870,0
|
|
20231219,113000,58770383,870,870,870,870,0
|
|
20231219,112900,58770383,870,870,870,870,20
|
|
20231219,112800,58752983,870,868,870,867,620
|
|
20231219,112700,58215380,868,868,868,868,42
|
|
20231219,112600,58178924,870,870,870,870,0
|
|
20231219,112500,58178924,870,869,870,869,100
|
|
20231219,112400,58091987,869,869,869,869,0
|
|
20231219,112300,58091987,869,869,869,869,3
|
|
20231219,112200,58089380,868,868,868,868,400
|
|
20231219,112100,57742180,868,868,868,868,0
|
|
20231219,112000,57742180,868,868,868,868,0
|
|
20231219,111900,57742180,868,868,868,868,0
|
|
20231219,111800,57742180,868,869,869,868,3003
|
|
20231219,111700,55135573,869,869,869,869,55
|
|
20231219,111600,55087778,869,869,869,869,0
|
|
20231219,111500,55087778,869,868,869,868,16639
|
|
20231219,111400,40645122,866,866,866,866,0
|
|
20231219,111300,40645122,866,866,866,866,0
|
|
20231219,111200,40645122,866,866,866,866,0
|
|
20231219,111100,40645122,866,866,866,866,1
|
|
20231219,111000,40644256,868,868,868,868,0
|
|
20231219,110900,40644256,868,868,868,868,0
|
|
20231219,110800,40644256,868,867,868,867,41
|
|
20231219,110700,40608693,866,866,866,866,10
|
|
20231219,110600,40600033,869,869,869,869,2
|
|
20231219,110500,40598295,869,869,869,869,1000
|
|
20231219,110400,39729295,869,869,869,869,1
|
|
20231219,110300,39728426,869,869,869,869,52
|
|
20231219,110200,39683238,869,869,869,869,0
|
|
20231219,110100,39683238,869,869,869,869,1
|
|
20231219,110000,39682369,869,869,869,869,0
|
|
20231219,105900,39682369,869,869,869,869,5
|
|
20231219,105800,39678024,869,868,869,868,2
|
|
20231219,105700,39676287,865,865,865,865,2
|
|
20231219,105600,39674557,869,869,869,869,0
|
|
20231219,105500,39674557,869,869,869,869,2
|
|
20231219,105400,39672819,869,869,869,869,0
|
|
20231219,105300,39672819,869,869,869,869,0
|
|
20231219,105200,39672819,869,868,869,868,569
|
|
20231219,105100,39178827,868,868,868,868,0
|
|
20231219,105000,39178827,868,868,868,868,0
|
|
20231219,104900,39178827,868,868,868,868,8
|
|
20231219,104800,39171883,868,868,868,868,2
|
|
20231219,104700,39170147,863,863,863,863,0
|
|
20231219,104600,39170147,863,863,863,863,0
|
|
20231219,104500,39170147,863,863,863,863,2
|
|
20231219,104400,39168421,868,868,868,868,5
|
|
20231219,104300,39164081,868,869,869,868,1041
|
|
20231219,104200,38260486,868,868,868,868,1683
|
|
20231219,104100,36799642,863,863,863,863,0
|
|
20231219,104000,36799642,863,863,863,863,0
|
|
20231219,103900,36799642,863,863,863,863,5
|
|
20231219,103800,36795327,868,868,868,868,1
|
|
20231219,103700,36794459,863,863,863,863,0
|
|
20231219,103600,36794459,863,863,863,863,0
|
|
20231219,103500,36794459,863,863,863,863,0
|
|
20231219,103400,36794459,863,863,863,863,0
|
|
20231219,103300,36794459,863,863,863,863,1
|
|
20231219,103200,36793596,863,863,863,863,839
|
|
20231219,103100,36069539,868,868,868,868,0
|
|
20231219,103000,36069539,868,868,868,868,0
|
|
20231219,102900,36069539,868,868,868,868,0
|
|
20231219,102800,36069539,868,866,868,866,1836
|
|
20231219,102700,34477406,867,867,867,867,0
|
|
20231219,102600,34477406,867,867,867,867,0
|
|
20231219,102500,34477406,867,867,867,867,0
|
|
20231219,102400,34477406,867,867,867,867,0
|
|
20231219,102300,34477406,867,867,867,867,120
|
|
20231219,102200,34373366,866,866,866,866,2
|
|
20231219,102100,34371634,863,863,863,863,0
|
|
20231219,102000,34371634,863,863,863,863,0
|
|
20231219,101900,34371634,863,863,863,863,0
|
|
20231219,101800,34371634,863,863,863,863,1000
|
|
20231219,101700,33508634,865,865,865,865,0
|
|
20231219,101600,33508634,865,862,865,862,1132
|
|
20231219,101500,32532826,862,864,864,862,500
|
|
20231219,101400,32101509,864,864,864,864,0
|
|
20231219,101300,32101509,864,864,864,864,0
|
|
20231219,101200,32101509,864,864,864,864,0
|
|
20231219,101100,32101509,864,864,864,864,0
|
|
20231219,101000,32101509,864,864,864,864,0
|
|
20231219,100900,32101509,864,864,864,864,0
|
|
20231219,100800,32101509,864,864,864,864,0
|
|
20231219,100700,32101509,864,864,864,864,0
|
|
20231219,100600,32101509,864,864,864,864,0
|
|
20231219,100500,32101509,864,864,864,864,0
|
|
20231219,100400,32101509,864,864,864,864,340
|
|
20231219,100300,31807749,864,864,864,864,3000
|
|
20231219,100200,29215749,865,866,866,865,841
|
|
20231219,100100,28488236,867,867,867,866,478
|
|
20231219,100000,28074210,867,866,867,866,1001
|
|
20231219,095900,27207343,866,866,866,866,738
|
|
20231219,095800,26568235,867,867,867,867,1
|
|
20231219,095700,26567368,866,866,866,866,0
|
|
20231219,095600,26567368,866,866,866,866,0
|
|
20231219,095500,26567368,866,866,866,866,0
|
|
20231219,095400,26567368,866,866,866,866,0
|
|
20231219,095300,26567368,866,866,866,866,0
|
|
20231219,095200,26567368,866,866,866,866,0
|
|
20231219,095100,26567368,866,866,866,866,1
|
|
20231219,095000,26566502,866,866,866,866,1
|
|
20231219,094900,26565636,866,866,866,866,987
|
|
20231219,094800,25710894,866,866,866,866,0
|
|
20231219,094700,25710894,866,866,866,866,3
|
|
20231219,094600,25708296,866,866,866,866,20
|
|
20231219,094500,25690976,865,865,865,865,617
|
|
20231219,094400,25157271,865,865,865,865,0
|
|
20231219,094300,25157271,865,865,865,865,0
|
|
20231219,094200,25157271,865,865,865,865,126
|
|
20231219,094100,25048281,865,865,865,865,1181
|
|
20231219,094000,24026716,865,865,865,865,703
|
|
20231219,093900,23418621,865,865,865,865,30
|
|
20231219,093800,23392671,865,865,865,865,0
|
|
20231219,093700,23392671,865,865,865,865,511
|
|
20231219,093600,22950656,864,864,864,864,788
|
|
20231219,093500,22269824,864,864,864,864,83
|
|
20231219,093400,22198112,864,864,864,864,0
|
|
20231219,093300,22198112,864,864,864,864,1
|
|
20231219,093200,22197248,864,864,864,863,20
|
|
20231219,093100,22179977,864,864,864,864,56
|
|
20231219,093000,22131593,864,864,864,864,15
|
|
20231219,092900,22118633,862,863,863,862,1200
|
|
20231219,092800,21084232,862,862,862,862,0
|
|
20231219,092700,21084232,862,862,862,862,1
|
|
20231219,092600,21083370,865,863,865,862,2901
|
|
20231219,092500,18580451,865,865,865,865,0
|
|
20231219,092400,18580451,865,865,865,865,1
|
|
20231219,092300,18579586,863,864,865,863,78
|
|
20231219,092200,18512209,865,865,865,865,0
|
|
20231219,092100,18512209,865,865,865,865,165
|
|
20231219,092000,18369484,863,865,865,863,600
|
|
20231219,091900,17851401,865,866,866,865,3170
|
|
20231219,091800,15109341,868,868,868,868,0
|
|
20231219,091700,15109341,868,868,868,868,14
|
|
20231219,091600,15097189,868,868,868,868,2
|
|
20231219,091500,15095453,865,866,866,865,552
|
|
20231219,091400,14617963,865,865,865,865,0
|
|
20231219,091300,14617963,865,868,868,865,388
|
|
20231219,091200,14282035,868,868,868,868,0
|
|
20231219,091100,14282035,868,868,868,868,1169
|
|
20231219,091000,13267343,873,873,873,873,0
|
|
20231219,090900,13267343,873,869,873,869,4186
|
|
20231219,090800,9623464,868,868,868,868,86
|
|
20231219,090700,9548816,867,867,867,867,102
|
|
20231219,090600,9460382,867,867,867,867,500
|
|
20231219,090500,9026882,870,870,870,870,576
|
|
20231219,090400,8525762,867,867,870,867,3892
|
|
20231219,090300,5144595,866,865,866,865,2363
|
|
20231219,090200,3098809,864,864,864,863,1062
|
|
20231219,090100,2181752,863,861,863,861,1088
|
|
20231219,090000,1243861,861,860,861,860,1446
|