611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,190800,122524642,868,868,868,868,1414
|
|
20231220,190700,122524642,868,868,868,868,0
|
|
20231220,190600,122524642,868,868,868,868,0
|
|
20231220,190500,122524642,868,868,868,868,0
|
|
20231220,190400,122524642,868,868,868,868,0
|
|
20231220,190300,122524642,868,868,868,868,0
|
|
20231220,190200,122524642,868,868,868,868,0
|
|
20231220,190100,122524642,868,868,868,868,0
|
|
20231220,190000,122524642,868,868,868,868,0
|
|
20231220,185900,122524642,868,868,868,868,0
|
|
20231220,185800,122524642,868,868,868,868,0
|
|
20231220,185700,122524642,868,868,868,868,0
|
|
20231220,185600,122524642,868,868,868,868,0
|
|
20231220,185500,122524642,868,868,868,868,0
|
|
20231220,185400,122524642,868,868,868,868,0
|
|
20231220,185300,122524642,868,868,868,868,0
|
|
20231220,185200,122524642,868,868,868,868,0
|
|
20231220,185100,122524642,868,868,868,868,0
|
|
20231220,185000,122524642,868,868,868,868,0
|
|
20231220,184900,122524642,868,868,868,868,0
|
|
20231220,184800,122524642,868,868,868,868,0
|
|
20231220,184700,122524642,868,868,868,868,0
|
|
20231220,184600,122524642,868,868,868,868,0
|
|
20231220,184500,122524642,868,868,868,868,0
|
|
20231220,184400,122524642,868,868,868,868,0
|
|
20231220,184300,122524642,868,868,868,868,0
|
|
20231220,184200,122524642,868,868,868,868,0
|
|
20231220,184100,122524642,868,868,868,868,0
|
|
20231220,184000,122524642,868,868,868,868,0
|
|
20231220,183900,122524642,868,868,868,868,0
|
|
20231220,183800,122524642,868,868,868,868,1414
|
|
20231220,183700,122524642,868,868,868,868,0
|
|
20231220,183600,122524642,868,868,868,868,0
|
|
20231220,183500,122524642,868,868,868,868,0
|
|
20231220,183400,122524642,868,868,868,868,0
|
|
20231220,183300,122524642,868,868,868,868,0
|
|
20231220,183200,122524642,868,868,868,868,0
|
|
20231220,183100,122524642,868,868,868,868,0
|
|
20231220,183000,122524642,868,868,868,868,0
|
|
20231220,182900,122524642,868,868,868,868,0
|
|
20231220,182800,122524642,868,868,868,868,0
|
|
20231220,182700,122524642,868,868,868,868,0
|
|
20231220,182600,122524642,868,868,868,868,0
|
|
20231220,182500,122524642,868,868,868,868,0
|
|
20231220,182400,122524642,868,868,868,868,0
|
|
20231220,182300,122524642,868,868,868,868,0
|
|
20231220,182200,122524642,868,868,868,868,0
|
|
20231220,182100,122524642,868,868,868,868,0
|
|
20231220,182000,122524642,868,868,868,868,0
|
|
20231220,181900,122524642,868,868,868,868,0
|
|
20231220,181800,122524642,868,868,868,868,0
|
|
20231220,181700,122524642,868,868,868,868,0
|
|
20231220,181600,122524642,868,868,868,868,0
|
|
20231220,181500,122524642,868,868,868,868,0
|
|
20231220,181400,122524642,868,868,868,868,0
|
|
20231220,181300,122524642,868,868,868,868,0
|
|
20231220,181200,122524642,868,868,868,868,0
|
|
20231220,181100,122524642,868,868,868,868,0
|
|
20231220,181000,122524642,868,868,868,868,0
|
|
20231220,180900,122524642,868,868,868,868,0
|
|
20231220,180800,122524642,868,868,868,868,1414
|
|
20231220,180700,122524642,868,868,868,868,0
|
|
20231220,180600,122524642,868,868,868,868,0
|
|
20231220,180500,122524642,868,868,868,868,0
|
|
20231220,180400,122524642,868,868,868,868,0
|
|
20231220,180300,122524642,868,868,868,868,0
|
|
20231220,180200,122524642,868,868,868,868,0
|
|
20231220,180100,122524642,868,868,868,868,0
|
|
20231220,180000,122524642,868,868,868,868,0
|
|
20231220,175900,122524642,868,868,868,868,0
|
|
20231220,175800,122524642,868,868,868,868,0
|
|
20231220,175700,122524642,868,868,868,868,0
|
|
20231220,175600,122524642,868,868,868,868,0
|
|
20231220,175500,122524642,868,868,868,868,0
|
|
20231220,175400,122524642,868,868,868,868,0
|
|
20231220,175300,122524642,868,868,868,868,0
|
|
20231220,175200,122524642,868,868,868,868,0
|
|
20231220,175100,122524642,868,868,868,868,0
|
|
20231220,175000,122524642,868,868,868,868,0
|
|
20231220,174900,122524642,868,868,868,868,0
|
|
20231220,174800,122524642,868,868,868,868,0
|
|
20231220,174700,122524642,868,868,868,868,0
|
|
20231220,174600,122524642,868,868,868,868,0
|
|
20231220,174500,122524642,868,868,868,868,0
|
|
20231220,174400,122524642,868,868,868,868,0
|
|
20231220,174300,122524642,868,868,868,868,0
|
|
20231220,174200,122524642,868,868,868,868,0
|
|
20231220,174100,122524642,868,868,868,868,0
|
|
20231220,174000,122524642,868,868,868,868,0
|
|
20231220,173900,122524642,868,868,868,868,0
|
|
20231220,173800,122524642,868,868,868,868,1414
|
|
20231220,173700,122524642,868,868,868,868,0
|
|
20231220,173600,122524642,868,868,868,868,0
|
|
20231220,173500,122524642,868,868,868,868,0
|
|
20231220,173400,122524642,868,868,868,868,0
|
|
20231220,173300,122524642,868,868,868,868,0
|
|
20231220,173200,122524642,868,868,868,868,0
|
|
20231220,173100,122524642,868,868,868,868,0
|
|
20231220,173000,122524642,868,868,868,868,0
|
|
20231220,172900,122524642,868,868,868,868,0
|
|
20231220,172800,122524642,868,868,868,868,0
|
|
20231220,172700,122524642,868,868,868,868,0
|
|
20231220,172600,122524642,868,868,868,868,0
|
|
20231220,172500,122524642,868,868,868,868,0
|
|
20231220,172400,122524642,868,868,868,868,0
|
|
20231220,172300,122524642,868,868,868,868,0
|
|
20231220,172200,122524642,868,868,868,868,0
|
|
20231220,172100,122524642,868,868,868,868,0
|
|
20231220,172000,122524642,868,868,868,868,0
|
|
20231220,171900,122524642,868,868,868,868,0
|
|
20231220,171800,122524642,868,868,868,868,0
|
|
20231220,171700,122524642,868,868,868,868,0
|
|
20231220,171600,122524642,868,868,868,868,0
|
|
20231220,171500,122524642,868,868,868,868,0
|
|
20231220,171400,122524642,868,868,868,868,0
|
|
20231220,171300,122524642,868,868,868,868,0
|
|
20231220,171200,122524642,868,868,868,868,0
|
|
20231220,171100,122524642,868,868,868,868,0
|
|
20231220,171000,122524642,868,868,868,868,0
|
|
20231220,170900,122524642,868,868,868,868,0
|
|
20231220,170800,122524642,868,868,868,868,1414
|
|
20231220,170700,122524642,868,868,868,868,0
|
|
20231220,170600,122524642,868,868,868,868,0
|
|
20231220,170500,122524642,868,868,868,868,0
|
|
20231220,170400,122524642,868,868,868,868,0
|
|
20231220,170300,122524642,868,868,868,868,0
|
|
20231220,170200,122524642,868,868,868,868,0
|
|
20231220,170100,122524642,868,868,868,868,0
|
|
20231220,170000,122524642,868,868,868,868,0
|
|
20231220,165900,122524642,868,868,868,868,0
|
|
20231220,165800,122524642,868,868,868,868,0
|
|
20231220,165700,122524642,868,868,868,868,0
|
|
20231220,165600,122524642,868,868,868,868,0
|
|
20231220,165500,122524642,868,868,868,868,0
|
|
20231220,165400,122524642,868,868,868,868,0
|
|
20231220,165300,122524642,868,868,868,868,0
|
|
20231220,165200,122524642,868,868,868,868,0
|
|
20231220,165100,122524642,868,868,868,868,0
|
|
20231220,165000,122524642,868,868,868,868,0
|
|
20231220,164900,122524642,868,868,868,868,0
|
|
20231220,164800,122524642,868,868,868,868,0
|
|
20231220,164700,122524642,868,868,868,868,0
|
|
20231220,164600,122524642,868,868,868,868,0
|
|
20231220,164500,122524642,868,868,868,868,0
|
|
20231220,164400,122524642,868,868,868,868,0
|
|
20231220,164300,122524642,868,868,868,868,0
|
|
20231220,164200,122524642,868,868,868,868,0
|
|
20231220,164100,122524642,868,868,868,868,0
|
|
20231220,164000,122524642,868,868,868,868,0
|
|
20231220,163900,122524642,868,868,868,868,0
|
|
20231220,163800,122524642,868,868,868,868,1414
|
|
20231220,163700,122524642,868,868,868,868,0
|
|
20231220,163600,122524642,868,868,868,868,0
|
|
20231220,163500,122524642,868,868,868,868,0
|
|
20231220,163400,122524642,868,868,868,868,0
|
|
20231220,163300,122524642,868,868,868,868,0
|
|
20231220,163200,122524642,868,868,868,868,0
|
|
20231220,163100,122524642,868,868,868,868,0
|
|
20231220,163000,122524642,868,868,868,868,0
|
|
20231220,162900,122524642,868,868,868,868,0
|
|
20231220,162800,122524642,868,868,868,868,0
|
|
20231220,162700,122524642,868,868,868,868,0
|
|
20231220,162600,122524642,868,868,868,868,0
|
|
20231220,162500,122524642,868,868,868,868,0
|
|
20231220,162400,122524642,868,868,868,868,0
|
|
20231220,162300,122524642,868,868,868,868,0
|
|
20231220,162200,122524642,868,868,868,868,0
|
|
20231220,162100,122524642,868,868,868,868,0
|
|
20231220,162000,122524642,868,868,868,868,0
|
|
20231220,161900,122524642,868,868,868,868,0
|
|
20231220,161800,122524642,868,868,868,868,0
|
|
20231220,161700,122524642,868,868,868,868,0
|
|
20231220,161600,122524642,868,868,868,868,0
|
|
20231220,161500,122524642,868,868,868,868,0
|
|
20231220,161400,122524642,868,868,868,868,0
|
|
20231220,161300,122524642,868,868,868,868,0
|
|
20231220,161200,122524642,868,868,868,868,0
|
|
20231220,161100,122524642,868,868,868,868,0
|
|
20231220,161000,122524642,868,868,868,868,0
|
|
20231220,160900,122524642,868,868,868,868,0
|
|
20231220,160800,122524642,868,868,868,868,1414
|
|
20231220,160700,122524642,868,868,868,868,0
|
|
20231220,160600,122524642,868,868,868,868,0
|
|
20231220,160500,122524642,868,868,868,868,0
|
|
20231220,160400,122524642,868,868,868,868,0
|
|
20231220,160300,122524642,868,868,868,868,0
|
|
20231220,160200,122524642,868,868,868,868,0
|
|
20231220,160100,122524642,868,868,868,868,0
|
|
20231220,160000,122524642,868,868,868,868,0
|
|
20231220,155900,122524642,868,868,868,868,0
|
|
20231220,155800,122524642,868,868,868,868,0
|
|
20231220,155700,122524642,868,868,868,868,0
|
|
20231220,155600,122524642,868,868,868,868,0
|
|
20231220,155500,122524642,868,868,868,868,0
|
|
20231220,155400,122524642,868,868,868,868,0
|
|
20231220,155300,122524642,868,868,868,868,0
|
|
20231220,155200,122524642,868,868,868,868,0
|
|
20231220,155100,122524642,868,868,868,868,0
|
|
20231220,155000,122524642,868,868,868,868,0
|
|
20231220,154900,122524642,868,868,868,868,0
|
|
20231220,154800,122524642,868,868,868,868,0
|
|
20231220,154700,122524642,868,868,868,868,0
|
|
20231220,154600,122524642,868,868,868,868,0
|
|
20231220,154500,122524642,868,868,868,868,0
|
|
20231220,154400,122524642,868,868,868,868,0
|
|
20231220,154300,122524642,868,868,868,868,0
|
|
20231220,154200,122524642,868,868,868,868,0
|
|
20231220,154100,122524642,868,868,868,868,0
|
|
20231220,154000,122524642,868,868,868,868,0
|
|
20231220,153900,122524642,868,868,868,868,0
|
|
20231220,153800,122524642,868,868,868,868,1414
|
|
20231220,153700,122524642,868,868,868,868,0
|
|
20231220,153600,122524642,868,868,868,868,0
|
|
20231220,153500,122524642,868,868,868,868,0
|
|
20231220,153400,122524642,868,868,868,868,0
|
|
20231220,153300,122524642,868,868,868,868,0
|
|
20231220,153200,122524642,868,868,868,868,0
|
|
20231220,153100,122524642,868,868,868,868,0
|
|
20231220,153000,122524642,868,868,868,868,1414
|
|
20231220,152900,121297290,868,868,868,868,0
|
|
20231220,152800,121297290,868,868,868,868,0
|
|
20231220,152700,121297290,868,868,868,868,0
|
|
20231220,152600,121297290,868,868,868,868,0
|
|
20231220,152500,121297290,868,868,868,868,0
|
|
20231220,152400,121297290,868,868,868,868,0
|
|
20231220,152300,121297290,868,868,868,868,0
|
|
20231220,152200,121297290,868,868,868,868,0
|
|
20231220,152100,121297290,868,868,868,868,0
|
|
20231220,152000,121297290,868,868,868,868,0
|
|
20231220,151900,121297290,868,868,868,868,546
|
|
20231220,151800,120823362,868,868,868,868,2
|
|
20231220,151700,120821626,868,868,868,868,50
|
|
20231220,151600,120778226,867,867,867,867,9
|
|
20231220,151500,120770423,868,867,868,867,48
|
|
20231220,151400,120728761,868,868,868,868,1
|
|
20231220,151300,120727893,868,868,868,868,1
|
|
20231220,151200,120727025,868,868,868,868,10
|
|
20231220,151100,120718345,868,868,868,868,2
|
|
20231220,151000,120716609,868,868,868,868,1
|
|
20231220,150900,120715741,868,868,868,868,51
|
|
20231220,150800,120671473,868,868,868,868,2
|
|
20231220,150700,120669737,868,868,868,868,1
|
|
20231220,150600,120668869,868,868,868,868,1
|
|
20231220,150500,120668001,868,868,868,868,3459
|
|
20231220,150400,117665589,868,868,868,868,2
|
|
20231220,150300,117663853,868,868,868,868,53
|
|
20231220,150200,117617849,868,868,868,868,56
|
|
20231220,150100,117569241,868,868,868,868,0
|
|
20231220,150000,117569241,868,868,868,868,1
|
|
20231220,145900,117568373,868,868,868,868,1
|
|
20231220,145800,117567505,867,867,867,867,1
|
|
20231220,145700,117566638,868,868,868,868,2
|
|
20231220,145600,117564902,868,868,868,868,1
|
|
20231220,145500,117564034,866,866,866,866,0
|
|
20231220,145400,117564034,866,866,866,866,2
|
|
20231220,145300,117562302,866,866,866,866,0
|
|
20231220,145200,117562302,866,867,867,866,2624
|
|
20231220,145100,115289805,868,868,868,868,2
|
|
20231220,145000,115288069,868,868,868,868,0
|
|
20231220,144900,115288069,868,868,868,868,13
|
|
20231220,144800,115276785,868,868,868,868,97
|
|
20231220,144700,115192589,868,868,868,868,2626
|
|
20231220,144600,112913221,868,868,868,868,1
|
|
20231220,144500,112912353,868,868,868,868,506
|
|
20231220,144400,112473145,868,868,868,868,5
|
|
20231220,144300,112468805,868,868,868,868,20
|
|
20231220,144200,112451445,868,868,868,868,2
|
|
20231220,144100,112449709,867,867,867,867,0
|
|
20231220,144000,112449709,867,867,867,867,0
|
|
20231220,143900,112449709,867,867,867,867,2
|
|
20231220,143800,112447975,868,868,868,868,3
|
|
20231220,143700,112445371,868,868,868,868,3
|
|
20231220,143600,112442767,868,868,868,868,2
|
|
20231220,143500,112441031,868,868,868,868,1
|
|
20231220,143400,112440163,867,867,867,867,7102
|
|
20231220,143300,106282729,866,866,866,866,0
|
|
20231220,143200,106282729,866,866,866,866,0
|
|
20231220,143100,106282729,866,866,866,866,500
|
|
20231220,143000,105849729,866,867,867,866,84
|
|
20231220,142900,105776903,867,867,867,867,2
|
|
20231220,142800,105775169,867,867,867,867,0
|
|
20231220,142700,105775169,867,867,867,867,2
|
|
20231220,142600,105773435,867,867,867,867,1006
|
|
20231220,142500,104901233,866,866,866,866,535
|
|
20231220,142400,104437923,866,866,866,866,37
|
|
20231220,142300,104405881,866,866,866,866,1000
|
|
20231220,142200,103539881,867,867,867,867,1302
|
|
20231220,142100,102411047,867,867,867,867,1
|
|
20231220,142000,102410180,867,867,867,867,1
|
|
20231220,141900,102409313,867,867,867,867,263
|
|
20231220,141800,102181292,867,867,867,867,42
|
|
20231220,141700,102144878,867,867,867,867,1400
|
|
20231220,141600,100931078,867,867,867,867,1
|
|
20231220,141500,100930211,867,867,867,867,1
|
|
20231220,141400,100929344,867,867,867,867,1
|
|
20231220,141300,100928477,867,867,867,867,2
|
|
20231220,141200,100926743,867,867,867,867,1
|
|
20231220,141100,100925876,867,867,867,867,1
|
|
20231220,141000,100925009,867,867,867,867,2
|
|
20231220,140900,100923275,867,867,867,867,1
|
|
20231220,140800,100922408,867,867,867,867,1
|
|
20231220,140700,100921541,867,867,867,867,1
|
|
20231220,140600,100920674,867,867,867,867,0
|
|
20231220,140500,100920674,867,867,867,867,1002
|
|
20231220,140400,100051940,867,867,867,867,1
|
|
20231220,140300,100051073,867,867,867,867,1
|
|
20231220,140200,100050206,867,867,867,867,1
|
|
20231220,140100,100049339,867,867,867,867,2
|
|
20231220,140000,100047605,867,867,867,867,3
|
|
20231220,135900,100045004,867,867,867,867,1
|
|
20231220,135800,100044137,867,867,867,867,2
|
|
20231220,135700,100042403,867,867,867,867,1
|
|
20231220,135600,100041536,867,867,867,867,1
|
|
20231220,135500,100040669,867,867,867,867,0
|
|
20231220,135400,100040669,867,867,867,867,1
|
|
20231220,135300,100039802,867,867,867,867,2
|
|
20231220,135200,100038068,867,867,867,867,1
|
|
20231220,135100,100037201,867,867,867,867,2
|
|
20231220,135000,100035467,867,867,867,867,1
|
|
20231220,134900,100034600,867,867,867,867,3
|
|
20231220,134800,100031999,867,866,867,866,39
|
|
20231220,134700,99998190,866,867,867,866,2
|
|
20231220,134600,99996457,867,867,867,867,1
|
|
20231220,134500,99995590,866,866,866,866,1100
|
|
20231220,134400,99042990,867,867,867,867,0
|
|
20231220,134300,99042990,867,867,867,867,6
|
|
20231220,134200,99037788,867,867,867,867,1
|
|
20231220,134100,99036921,865,865,865,865,0
|
|
20231220,134000,99036921,865,865,865,865,0
|
|
20231220,133900,99036921,865,865,865,865,2800
|
|
20231220,133800,96614921,866,867,867,866,24012
|
|
20231220,133700,75820517,866,866,866,866,0
|
|
20231220,133600,75820517,866,866,866,866,0
|
|
20231220,133500,75820517,866,866,866,866,0
|
|
20231220,133400,75820517,866,867,867,866,2
|
|
20231220,133300,75818784,867,867,867,867,0
|
|
20231220,133200,75818784,867,867,867,867,2
|
|
20231220,133100,75817050,867,867,867,867,1
|
|
20231220,133000,75816183,867,867,867,867,8
|
|
20231220,132900,75809247,867,867,867,867,3000
|
|
20231220,132800,73208247,868,868,868,868,1
|
|
20231220,132700,73207379,868,868,868,868,1000
|
|
20231220,132600,72339379,868,868,868,868,1
|
|
20231220,132500,72338511,868,868,868,868,3
|
|
20231220,132400,72335907,868,868,868,868,1
|
|
20231220,132300,72335039,868,868,868,868,10
|
|
20231220,132200,72326359,868,868,868,868,0
|
|
20231220,132100,72326359,868,867,868,867,81
|
|
20231220,132000,72256131,868,868,868,868,3
|
|
20231220,131900,72253527,868,868,868,868,2
|
|
20231220,131800,72251791,867,867,867,867,0
|
|
20231220,131700,72251791,867,867,867,867,0
|
|
20231220,131600,72251791,867,867,867,867,428
|
|
20231220,131500,71880715,866,867,867,866,2
|
|
20231220,131400,71878982,867,867,867,867,2
|
|
20231220,131300,71877248,867,867,867,867,5
|
|
20231220,131200,71872913,867,867,867,867,501
|
|
20231220,131100,71438546,867,866,867,866,1001
|
|
20231220,131000,70570680,866,867,867,866,52
|
|
20231220,130900,70525598,867,867,867,867,51
|
|
20231220,130800,70481381,867,867,867,867,22
|
|
20231220,130700,70462307,867,867,867,867,3
|
|
20231220,130600,70459706,867,867,867,867,1
|
|
20231220,130500,70458839,867,867,867,867,2
|
|
20231220,130400,70457105,867,867,867,867,4
|
|
20231220,130300,70453637,867,867,867,867,6
|
|
20231220,130200,70448435,867,867,867,867,1
|
|
20231220,130100,70447568,866,866,866,866,0
|
|
20231220,130000,70447568,866,866,866,866,1
|
|
20231220,125900,70446702,866,866,866,866,0
|
|
20231220,125800,70446702,866,866,866,866,271
|
|
20231220,125700,70212016,867,867,867,867,1
|
|
20231220,125600,70211149,867,867,867,867,22
|
|
20231220,125500,70192075,867,867,867,867,29
|
|
20231220,125400,70166932,867,867,867,867,1003
|
|
20231220,125300,69297331,867,868,868,867,15
|
|
20231220,125200,69284324,868,868,868,868,4
|
|
20231220,125100,69280852,868,868,868,868,2
|
|
20231220,125000,69279116,867,867,867,867,5547
|
|
20231220,124900,64469867,866,866,866,866,1
|
|
20231220,124800,64469001,866,866,866,866,0
|
|
20231220,124700,64469001,866,866,866,866,0
|
|
20231220,124600,64469001,866,867,867,866,515
|
|
20231220,124500,64022511,867,867,867,867,1001
|
|
20231220,124400,63154644,867,867,867,867,2
|
|
20231220,124300,63152910,867,867,867,867,1
|
|
20231220,124200,63152043,867,867,867,867,21
|
|
20231220,124100,63133836,867,867,867,867,1
|
|
20231220,124000,63132969,867,867,867,867,2
|
|
20231220,123900,63131235,867,867,867,867,10
|
|
20231220,123800,63122565,867,867,867,867,0
|
|
20231220,123700,63122565,867,867,867,867,1
|
|
20231220,123600,63121698,867,867,867,867,62
|
|
20231220,123500,63067944,867,867,867,867,2
|
|
20231220,123400,63066210,867,867,867,867,11
|
|
20231220,123300,63056673,867,867,867,867,501
|
|
20231220,123200,62622306,866,867,867,866,22
|
|
20231220,123100,62603251,868,867,868,867,4053
|
|
20231220,123000,59086957,867,867,867,867,1002
|
|
20231220,122900,58218223,867,867,867,867,1
|
|
20231220,122800,58217356,866,866,866,866,0
|
|
20231220,122700,58217356,866,866,866,866,0
|
|
20231220,122600,58217356,866,866,866,866,0
|
|
20231220,122500,58217356,866,866,866,866,0
|
|
20231220,122400,58217356,866,866,866,866,6434
|
|
20231220,122300,52645512,867,867,867,867,2
|
|
20231220,122200,52643778,867,867,867,867,1
|
|
20231220,122100,52642911,867,867,867,867,100
|
|
20231220,122000,52556211,866,867,867,866,22
|
|
20231220,121900,52537157,867,867,867,867,924
|
|
20231220,121800,51736049,867,868,868,867,490
|
|
20231220,121700,51311218,868,868,868,868,1
|
|
20231220,121600,51310350,868,867,868,867,9
|
|
20231220,121500,51302539,868,868,868,868,3
|
|
20231220,121400,51299935,868,868,868,868,3
|
|
20231220,121300,51297331,868,868,868,868,2
|
|
20231220,121200,51295595,868,868,868,868,1
|
|
20231220,121100,51294727,867,868,868,867,2
|
|
20231220,121000,51292992,867,867,867,867,20
|
|
20231220,120900,51275652,867,867,867,867,2
|
|
20231220,120800,51273918,866,866,866,866,0
|
|
20231220,120700,51273918,866,868,868,866,2669
|
|
20231220,120600,48961077,868,868,868,868,2
|
|
20231220,120500,48959341,868,868,868,868,0
|
|
20231220,120400,48959341,868,868,868,868,1
|
|
20231220,120300,48958473,867,867,867,867,0
|
|
20231220,120200,48958473,867,867,867,867,0
|
|
20231220,120100,48958473,867,867,867,867,1400
|
|
20231220,120000,47744673,868,868,868,868,1
|
|
20231220,115900,47743805,868,868,868,868,2
|
|
20231220,115800,47742069,868,868,868,868,1
|
|
20231220,115700,47741201,868,868,868,868,701
|
|
20231220,115600,47132733,868,868,868,867,64
|
|
20231220,115500,47077243,868,868,868,868,2
|
|
20231220,115400,47075507,868,868,868,868,65
|
|
20231220,115300,47019087,868,868,868,868,1
|
|
20231220,115200,47018219,868,868,868,868,2
|
|
20231220,115100,47016483,868,868,868,868,5
|
|
20231220,115000,47012143,868,868,868,868,503
|
|
20231220,114900,46575539,868,868,868,868,3
|
|
20231220,114800,46572935,867,868,868,867,604
|
|
20231220,114700,46049167,868,868,868,868,10
|
|
20231220,114600,46040487,868,868,868,868,503
|
|
20231220,114500,45603883,868,868,868,868,1002
|
|
20231220,114400,44734147,868,868,868,868,4
|
|
20231220,114300,44730675,867,867,867,867,1088
|
|
20231220,114200,43787379,866,866,866,866,0
|
|
20231220,114100,43787379,866,866,866,866,0
|
|
20231220,114000,43787379,866,866,866,866,5
|
|
20231220,113900,43783049,866,866,866,866,0
|
|
20231220,113800,43783049,866,866,866,866,1000
|
|
20231220,113700,42917049,866,866,866,866,110
|
|
20231220,113600,42821789,867,867,867,867,100
|
|
20231220,113500,42735089,867,867,867,867,0
|
|
20231220,113400,42735089,867,867,867,867,0
|
|
20231220,113300,42735089,867,867,867,867,0
|
|
20231220,113200,42735089,867,867,867,867,4
|
|
20231220,113100,42731621,867,867,867,867,0
|
|
20231220,113000,42731621,867,867,867,867,0
|
|
20231220,112900,42731621,867,867,867,867,0
|
|
20231220,112800,42731621,867,867,867,867,1
|
|
20231220,112700,42730754,867,867,867,867,1
|
|
20231220,112600,42729887,867,867,867,867,20
|
|
20231220,112500,42712547,867,867,867,867,1
|
|
20231220,112400,42711680,867,867,867,867,26
|
|
20231220,112300,42689138,867,867,867,866,693
|
|
20231220,112200,42088308,867,867,867,867,1
|
|
20231220,112100,42087441,868,868,868,868,1000
|
|
20231220,112000,41219441,867,867,867,867,0
|
|
20231220,111900,41219441,867,867,867,867,3
|
|
20231220,111800,41216840,867,867,867,867,0
|
|
20231220,111700,41216840,867,867,867,867,0
|
|
20231220,111600,41216840,867,867,867,867,400
|
|
20231220,111500,40870040,867,867,867,867,0
|
|
20231220,111400,40870040,867,867,867,867,0
|
|
20231220,111300,40870040,867,867,867,867,696
|
|
20231220,111200,40266608,867,867,867,867,0
|
|
20231220,111100,40266608,867,867,867,867,800
|
|
20231220,111000,39573008,867,867,867,867,0
|
|
20231220,110900,39573008,867,867,867,867,111
|
|
20231220,110800,39476771,867,867,867,867,1
|
|
20231220,110700,39475904,868,868,868,868,0
|
|
20231220,110600,39475904,868,868,868,868,0
|
|
20231220,110500,39475904,868,868,868,868,0
|
|
20231220,110400,39475904,868,868,868,868,0
|
|
20231220,110300,39475904,868,868,868,868,800
|
|
20231220,110200,38781504,868,868,868,868,0
|
|
20231220,110100,38781504,868,868,868,868,976
|
|
20231220,110000,37934336,868,868,868,868,1
|
|
20231220,105900,37933468,868,868,868,868,1
|
|
20231220,105800,37932600,868,868,868,868,1030
|
|
20231220,105700,37038560,868,867,868,867,2025
|
|
20231220,105600,35282281,867,867,867,867,1001
|
|
20231220,105500,34414414,868,868,868,868,1331
|
|
20231220,105400,33259106,868,868,868,868,0
|
|
20231220,105300,33259106,868,868,868,868,0
|
|
20231220,105200,33259106,868,868,868,868,0
|
|
20231220,105100,33259106,868,868,868,868,0
|
|
20231220,105000,33259106,868,868,868,868,0
|
|
20231220,104900,33259106,868,868,868,868,0
|
|
20231220,104800,33259106,868,868,868,868,13
|
|
20231220,104700,33247822,868,868,868,868,5
|
|
20231220,104600,33243482,868,868,868,868,0
|
|
20231220,104500,33243482,868,868,868,868,2
|
|
20231220,104400,33241746,868,868,868,868,1
|
|
20231220,104300,33240878,867,867,867,867,0
|
|
20231220,104200,33240878,867,867,867,867,560
|
|
20231220,104100,32755358,867,866,867,866,71
|
|
20231220,104000,32693811,866,867,867,866,2
|
|
20231220,103900,32692078,866,866,866,866,0
|
|
20231220,103800,32692078,866,866,866,866,0
|
|
20231220,103700,32692078,866,866,866,866,0
|
|
20231220,103600,32692078,866,866,866,866,0
|
|
20231220,103500,32692078,866,866,866,866,0
|
|
20231220,103400,32692078,866,866,866,866,0
|
|
20231220,103300,32692078,866,866,866,866,1
|
|
20231220,103200,32691212,866,866,866,866,200
|
|
20231220,103100,32518012,866,866,866,866,2000
|
|
20231220,103000,30786012,866,866,866,866,0
|
|
20231220,102900,30786012,866,866,866,866,0
|
|
20231220,102800,30786012,866,866,866,866,24
|
|
20231220,102700,30765228,866,866,866,866,1
|
|
20231220,102600,30764362,866,866,866,866,0
|
|
20231220,102500,30764362,866,866,866,866,0
|
|
20231220,102400,30764362,866,866,866,866,300
|
|
20231220,102300,30504562,866,866,866,866,0
|
|
20231220,102200,30504562,866,866,866,866,713
|
|
20231220,102100,29887104,866,866,866,866,0
|
|
20231220,102000,29887104,866,866,866,866,987
|
|
20231220,101900,29032362,868,867,868,867,715
|
|
20231220,101800,28412455,868,868,868,868,3
|
|
20231220,101700,28409851,867,867,867,867,0
|
|
20231220,101600,28409851,867,865,867,865,5874
|
|
20231220,101500,23319828,865,865,865,865,0
|
|
20231220,101400,23319828,865,865,865,865,0
|
|
20231220,101300,23319828,865,865,865,865,0
|
|
20231220,101200,23319828,865,865,865,865,395
|
|
20231220,101100,22978153,865,865,865,865,32
|
|
20231220,101000,22950473,866,866,866,866,24
|
|
20231220,100900,22929689,866,866,866,866,0
|
|
20231220,100800,22929689,866,866,866,866,10
|
|
20231220,100700,22921029,866,866,866,866,100
|
|
20231220,100600,22834429,866,866,866,866,49
|
|
20231220,100500,22791995,866,866,866,866,0
|
|
20231220,100400,22791995,866,866,866,866,0
|
|
20231220,100300,22791995,866,866,866,866,11
|
|
20231220,100200,22782469,866,866,866,866,44
|
|
20231220,100100,22744365,866,866,866,866,2000
|
|
20231220,100000,21012365,866,865,866,865,2945
|
|
20231220,095900,18464939,865,865,865,865,0
|
|
20231220,095800,18464939,865,865,865,865,4
|
|
20231220,095700,18461479,865,865,865,865,0
|
|
20231220,095600,18461479,865,865,865,865,2
|
|
20231220,095500,18459749,864,864,864,864,3
|
|
20231220,095400,18457157,865,864,865,864,165
|
|
20231220,095300,18314547,865,865,865,865,500
|
|
20231220,095200,17882047,864,864,864,864,0
|
|
20231220,095100,17882047,864,865,865,864,71
|
|
20231220,095000,17820633,865,865,865,865,0
|
|
20231220,094900,17820633,865,865,865,865,0
|
|
20231220,094800,17820633,865,865,865,865,40
|
|
20231220,094700,17786033,865,865,865,865,0
|
|
20231220,094600,17786033,865,864,865,864,3
|
|
20231220,094500,17783439,864,864,864,864,0
|
|
20231220,094400,17783439,864,863,864,863,1141
|
|
20231220,094300,16797970,863,863,863,862,2782
|
|
20231220,094200,14397266,863,863,863,863,0
|
|
20231220,094100,14397266,863,862,863,862,401
|
|
20231220,094000,14051204,862,863,863,862,1013
|
|
20231220,093900,13177724,863,863,863,863,1
|
|
20231220,093800,13176861,864,864,864,864,6
|
|
20231220,093700,13171677,864,864,864,864,5
|
|
20231220,093600,13167357,864,864,864,864,16
|
|
20231220,093500,13153533,864,864,864,864,503
|
|
20231220,093400,12718941,864,864,864,864,150
|
|
20231220,093300,12589341,864,864,864,864,0
|
|
20231220,093200,12589341,864,864,864,864,12
|
|
20231220,093100,12578973,864,864,864,864,56
|
|
20231220,093000,12530589,864,863,864,863,502
|
|
20231220,092900,12097361,864,864,864,864,500
|
|
20231220,092800,11665361,863,863,863,863,0
|
|
20231220,092700,11665361,863,862,863,862,21
|
|
20231220,092600,11647251,862,862,862,862,1556
|
|
20231220,092500,10305979,863,863,863,863,0
|
|
20231220,092400,10305979,863,863,863,863,23
|
|
20231220,092300,10286130,863,863,864,863,511
|
|
20231220,092200,9845127,864,864,864,864,4
|
|
20231220,092100,9841671,863,863,863,863,1
|
|
20231220,092000,9840808,863,863,863,863,480
|
|
20231220,091900,9426568,864,863,864,863,209
|
|
20231220,091800,9246191,864,864,864,864,239
|
|
20231220,091700,9039695,864,864,864,864,0
|
|
20231220,091600,9039695,864,864,864,864,100
|
|
20231220,091500,8953295,864,864,864,864,1
|
|
20231220,091400,8952431,864,864,864,864,20
|
|
20231220,091300,8935151,864,864,864,864,0
|
|
20231220,091200,8935151,864,864,864,864,5
|
|
20231220,091100,8930831,863,863,863,863,831
|
|
20231220,091000,8213678,863,863,863,863,601
|
|
20231220,090900,7695015,863,863,863,863,300
|
|
20231220,090800,7436115,864,864,864,864,5
|
|
20231220,090700,7431795,864,864,864,864,24
|
|
20231220,090600,7411059,864,864,864,864,5
|
|
20231220,090500,7406739,865,865,865,865,0
|
|
20231220,090400,7406739,865,865,865,865,2
|
|
20231220,090300,7405009,866,865,866,861,1066
|
|
20231220,090200,6483742,865,865,865,865,141
|
|
20231220,090100,6361777,865,864,865,861,6933
|
|
20231220,090000,382752,864,864,864,864,443
|