611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,190800,84631773,864,864,864,864,1667
|
|
20231221,190700,84631773,864,864,864,864,0
|
|
20231221,190600,84631773,864,864,864,864,0
|
|
20231221,190500,84631773,864,864,864,864,0
|
|
20231221,190400,84631773,864,864,864,864,0
|
|
20231221,190300,84631773,864,864,864,864,0
|
|
20231221,190200,84631773,864,864,864,864,0
|
|
20231221,190100,84631773,864,864,864,864,0
|
|
20231221,190000,84631773,864,864,864,864,0
|
|
20231221,185900,84631773,864,864,864,864,0
|
|
20231221,185800,84631773,864,864,864,864,0
|
|
20231221,185700,84631773,864,864,864,864,0
|
|
20231221,185600,84631773,864,864,864,864,0
|
|
20231221,185500,84631773,864,864,864,864,0
|
|
20231221,185400,84631773,864,864,864,864,0
|
|
20231221,185300,84631773,864,864,864,864,0
|
|
20231221,185200,84631773,864,864,864,864,0
|
|
20231221,185100,84631773,864,864,864,864,0
|
|
20231221,185000,84631773,864,864,864,864,0
|
|
20231221,184900,84631773,864,864,864,864,0
|
|
20231221,184800,84631773,864,864,864,864,0
|
|
20231221,184700,84631773,864,864,864,864,0
|
|
20231221,184600,84631773,864,864,864,864,0
|
|
20231221,184500,84631773,864,864,864,864,0
|
|
20231221,184400,84631773,864,864,864,864,0
|
|
20231221,184300,84631773,864,864,864,864,0
|
|
20231221,184200,84631773,864,864,864,864,0
|
|
20231221,184100,84631773,864,864,864,864,0
|
|
20231221,184000,84631773,864,864,864,864,0
|
|
20231221,183900,84631773,864,864,864,864,0
|
|
20231221,183800,84631773,864,864,864,864,1667
|
|
20231221,183700,84631773,864,864,864,864,0
|
|
20231221,183600,84631773,864,864,864,864,0
|
|
20231221,183500,84631773,864,864,864,864,0
|
|
20231221,183400,84631773,864,864,864,864,0
|
|
20231221,183300,84631773,864,864,864,864,0
|
|
20231221,183200,84631773,864,864,864,864,0
|
|
20231221,183100,84631773,864,864,864,864,0
|
|
20231221,183000,84631773,864,864,864,864,0
|
|
20231221,182900,84631773,864,864,864,864,0
|
|
20231221,182800,84631773,864,864,864,864,0
|
|
20231221,182700,84631773,864,864,864,864,0
|
|
20231221,182600,84631773,864,864,864,864,0
|
|
20231221,182500,84631773,864,864,864,864,0
|
|
20231221,182400,84631773,864,864,864,864,0
|
|
20231221,182300,84631773,864,864,864,864,0
|
|
20231221,182200,84631773,864,864,864,864,0
|
|
20231221,182100,84631773,864,864,864,864,0
|
|
20231221,182000,84631773,864,864,864,864,0
|
|
20231221,181900,84631773,864,864,864,864,0
|
|
20231221,181800,84631773,864,864,864,864,0
|
|
20231221,181700,84631773,864,864,864,864,0
|
|
20231221,181600,84631773,864,864,864,864,0
|
|
20231221,181500,84631773,864,864,864,864,0
|
|
20231221,181400,84631773,864,864,864,864,0
|
|
20231221,181300,84631773,864,864,864,864,0
|
|
20231221,181200,84631773,864,864,864,864,0
|
|
20231221,181100,84631773,864,864,864,864,0
|
|
20231221,181000,84631773,864,864,864,864,0
|
|
20231221,180900,84631773,864,864,864,864,0
|
|
20231221,180800,84631773,864,864,864,864,1667
|
|
20231221,180700,84631773,864,864,864,864,0
|
|
20231221,180600,84631773,864,864,864,864,0
|
|
20231221,180500,84631773,864,864,864,864,0
|
|
20231221,180400,84631773,864,864,864,864,0
|
|
20231221,180300,84631773,864,864,864,864,0
|
|
20231221,180200,84631773,864,864,864,864,0
|
|
20231221,180100,84631773,864,864,864,864,0
|
|
20231221,180000,84631773,864,864,864,864,0
|
|
20231221,175900,84631773,864,864,864,864,0
|
|
20231221,175800,84631773,864,864,864,864,0
|
|
20231221,175700,84631773,864,864,864,864,0
|
|
20231221,175600,84631773,864,864,864,864,0
|
|
20231221,175500,84631773,864,864,864,864,0
|
|
20231221,175400,84631773,864,864,864,864,0
|
|
20231221,175300,84631773,864,864,864,864,0
|
|
20231221,175200,84631773,864,864,864,864,0
|
|
20231221,175100,84631773,864,864,864,864,0
|
|
20231221,175000,84631773,864,864,864,864,0
|
|
20231221,174900,84631773,864,864,864,864,0
|
|
20231221,174800,84631773,864,864,864,864,0
|
|
20231221,174700,84631773,864,864,864,864,0
|
|
20231221,174600,84631773,864,864,864,864,0
|
|
20231221,174500,84631773,864,864,864,864,0
|
|
20231221,174400,84631773,864,864,864,864,0
|
|
20231221,174300,84631773,864,864,864,864,0
|
|
20231221,174200,84631773,864,864,864,864,0
|
|
20231221,174100,84631773,864,864,864,864,0
|
|
20231221,174000,84631773,864,864,864,864,0
|
|
20231221,173900,84631773,864,864,864,864,0
|
|
20231221,173800,84631773,864,864,864,864,1667
|
|
20231221,173700,84631773,864,864,864,864,0
|
|
20231221,173600,84631773,864,864,864,864,0
|
|
20231221,173500,84631773,864,864,864,864,0
|
|
20231221,173400,84631773,864,864,864,864,0
|
|
20231221,173300,84631773,864,864,864,864,0
|
|
20231221,173200,84631773,864,864,864,864,0
|
|
20231221,173100,84631773,864,864,864,864,0
|
|
20231221,173000,84631773,864,864,864,864,0
|
|
20231221,172900,84631773,864,864,864,864,0
|
|
20231221,172800,84631773,864,864,864,864,0
|
|
20231221,172700,84631773,864,864,864,864,0
|
|
20231221,172600,84631773,864,864,864,864,0
|
|
20231221,172500,84631773,864,864,864,864,0
|
|
20231221,172400,84631773,864,864,864,864,0
|
|
20231221,172300,84631773,864,864,864,864,0
|
|
20231221,172200,84631773,864,864,864,864,0
|
|
20231221,172100,84631773,864,864,864,864,0
|
|
20231221,172000,84631773,864,864,864,864,0
|
|
20231221,171900,84631773,864,864,864,864,0
|
|
20231221,171800,84631773,864,864,864,864,0
|
|
20231221,171700,84631773,864,864,864,864,0
|
|
20231221,171600,84631773,864,864,864,864,0
|
|
20231221,171500,84631773,864,864,864,864,0
|
|
20231221,171400,84631773,864,864,864,864,0
|
|
20231221,171300,84631773,864,864,864,864,0
|
|
20231221,171200,84631773,864,864,864,864,0
|
|
20231221,171100,84631773,864,864,864,864,0
|
|
20231221,171000,84631773,864,864,864,864,0
|
|
20231221,170900,84631773,864,864,864,864,0
|
|
20231221,170800,84631773,864,864,864,864,1667
|
|
20231221,170700,84631773,864,864,864,864,0
|
|
20231221,170600,84631773,864,864,864,864,0
|
|
20231221,170500,84631773,864,864,864,864,0
|
|
20231221,170400,84631773,864,864,864,864,0
|
|
20231221,170300,84631773,864,864,864,864,0
|
|
20231221,170200,84631773,864,864,864,864,0
|
|
20231221,170100,84631773,864,864,864,864,0
|
|
20231221,170000,84631773,864,864,864,864,0
|
|
20231221,165900,84631773,864,864,864,864,0
|
|
20231221,165800,84631773,864,864,864,864,0
|
|
20231221,165700,84631773,864,864,864,864,0
|
|
20231221,165600,84631773,864,864,864,864,0
|
|
20231221,165500,84631773,864,864,864,864,0
|
|
20231221,165400,84631773,864,864,864,864,0
|
|
20231221,165300,84631773,864,864,864,864,0
|
|
20231221,165200,84631773,864,864,864,864,0
|
|
20231221,165100,84631773,864,864,864,864,0
|
|
20231221,165000,84631773,864,864,864,864,0
|
|
20231221,164900,84631773,864,864,864,864,0
|
|
20231221,164800,84631773,864,864,864,864,0
|
|
20231221,164700,84631773,864,864,864,864,0
|
|
20231221,164600,84631773,864,864,864,864,0
|
|
20231221,164500,84631773,864,864,864,864,0
|
|
20231221,164400,84631773,864,864,864,864,0
|
|
20231221,164300,84631773,864,864,864,864,0
|
|
20231221,164200,84631773,864,864,864,864,0
|
|
20231221,164100,84631773,864,864,864,864,0
|
|
20231221,164000,84631773,864,864,864,864,0
|
|
20231221,163900,84631773,864,864,864,864,0
|
|
20231221,163800,84631773,864,864,864,864,1667
|
|
20231221,163700,84631773,864,864,864,864,0
|
|
20231221,163600,84631773,864,864,864,864,0
|
|
20231221,163500,84631773,864,864,864,864,0
|
|
20231221,163400,84631773,864,864,864,864,0
|
|
20231221,163300,84631773,864,864,864,864,0
|
|
20231221,163200,84631773,864,864,864,864,0
|
|
20231221,163100,84631773,864,864,864,864,0
|
|
20231221,163000,84631773,864,864,864,864,0
|
|
20231221,162900,84631773,864,864,864,864,0
|
|
20231221,162800,84631773,864,864,864,864,0
|
|
20231221,162700,84631773,864,864,864,864,0
|
|
20231221,162600,84631773,864,864,864,864,0
|
|
20231221,162500,84631773,864,864,864,864,0
|
|
20231221,162400,84631773,864,864,864,864,0
|
|
20231221,162300,84631773,864,864,864,864,0
|
|
20231221,162200,84631773,864,864,864,864,0
|
|
20231221,162100,84631773,864,864,864,864,0
|
|
20231221,162000,84631773,864,864,864,864,0
|
|
20231221,161900,84631773,864,864,864,864,0
|
|
20231221,161800,84631773,864,864,864,864,0
|
|
20231221,161700,84631773,864,864,864,864,0
|
|
20231221,161600,84631773,864,864,864,864,0
|
|
20231221,161500,84631773,864,864,864,864,0
|
|
20231221,161400,84631773,864,864,864,864,0
|
|
20231221,161300,84631773,864,864,864,864,0
|
|
20231221,161200,84631773,864,864,864,864,0
|
|
20231221,161100,84631773,864,864,864,864,0
|
|
20231221,161000,84631773,864,864,864,864,0
|
|
20231221,160900,84631773,864,864,864,864,0
|
|
20231221,160800,84631773,864,864,864,864,1667
|
|
20231221,160700,84631773,864,864,864,864,0
|
|
20231221,160600,84631773,864,864,864,864,0
|
|
20231221,160500,84631773,864,864,864,864,0
|
|
20231221,160400,84631773,864,864,864,864,0
|
|
20231221,160300,84631773,864,864,864,864,0
|
|
20231221,160200,84631773,864,864,864,864,0
|
|
20231221,160100,84631773,864,864,864,864,0
|
|
20231221,160000,84631773,864,864,864,864,0
|
|
20231221,155900,84631773,864,864,864,864,0
|
|
20231221,155800,84631773,864,864,864,864,0
|
|
20231221,155700,84631773,864,864,864,864,0
|
|
20231221,155600,84631773,864,864,864,864,0
|
|
20231221,155500,84631773,864,864,864,864,0
|
|
20231221,155400,84631773,864,864,864,864,0
|
|
20231221,155300,84631773,864,864,864,864,0
|
|
20231221,155200,84631773,864,864,864,864,0
|
|
20231221,155100,84631773,864,864,864,864,0
|
|
20231221,155000,84631773,864,864,864,864,0
|
|
20231221,154900,84631773,864,864,864,864,0
|
|
20231221,154800,84631773,864,864,864,864,0
|
|
20231221,154700,84631773,864,864,864,864,0
|
|
20231221,154600,84631773,864,864,864,864,0
|
|
20231221,154500,84631773,864,864,864,864,0
|
|
20231221,154400,84631773,864,864,864,864,0
|
|
20231221,154300,84631773,864,864,864,864,0
|
|
20231221,154200,84631773,864,864,864,864,0
|
|
20231221,154100,84631773,864,864,864,864,0
|
|
20231221,154000,84631773,864,864,864,864,0
|
|
20231221,153900,84631773,864,864,864,864,0
|
|
20231221,153800,84631773,864,864,864,864,1667
|
|
20231221,153700,84631773,864,864,864,864,0
|
|
20231221,153600,84631773,864,864,864,864,0
|
|
20231221,153500,84631773,864,864,864,864,0
|
|
20231221,153400,84631773,864,864,864,864,0
|
|
20231221,153300,84631773,864,864,864,864,0
|
|
20231221,153200,84631773,864,864,864,864,0
|
|
20231221,153100,84631773,864,864,864,864,0
|
|
20231221,153000,84631773,864,864,864,864,1667
|
|
20231221,152900,83191485,866,866,866,866,0
|
|
20231221,152800,83191485,866,866,866,866,0
|
|
20231221,152700,83191485,866,866,866,866,0
|
|
20231221,152600,83191485,866,866,866,866,0
|
|
20231221,152500,83191485,866,866,866,866,0
|
|
20231221,152400,83191485,866,866,866,866,0
|
|
20231221,152300,83191485,866,866,866,866,0
|
|
20231221,152200,83191485,866,866,866,866,0
|
|
20231221,152100,83191485,866,866,866,866,0
|
|
20231221,152000,83191485,866,866,866,866,0
|
|
20231221,151900,83191485,866,865,866,864,1024
|
|
20231221,151800,82306746,864,864,864,864,0
|
|
20231221,151700,82306746,864,864,864,864,0
|
|
20231221,151600,82306746,864,866,866,864,757
|
|
20231221,151500,81652684,864,864,864,864,12
|
|
20231221,151400,81642316,864,864,864,864,6010
|
|
20231221,151300,76449676,864,864,864,864,0
|
|
20231221,151200,76449676,864,866,866,864,11
|
|
20231221,151100,76440170,864,864,864,864,11
|
|
20231221,151000,76430666,864,864,864,864,10
|
|
20231221,150900,76422026,864,864,864,864,0
|
|
20231221,150800,76422026,864,864,864,864,11
|
|
20231221,150700,76412522,866,864,866,864,2018
|
|
20231221,150600,74664962,864,864,864,864,0
|
|
20231221,150500,74664962,864,865,865,864,13
|
|
20231221,150400,74653728,864,864,864,864,10
|
|
20231221,150300,74645088,864,864,864,864,3749
|
|
20231221,150200,71405952,864,864,864,864,3
|
|
20231221,150100,71403360,864,864,864,864,11
|
|
20231221,150000,71393856,864,864,864,864,10
|
|
20231221,145900,71385216,865,865,865,865,7
|
|
20231221,145800,71379161,865,865,865,865,0
|
|
20231221,145700,71379161,865,864,865,864,70
|
|
20231221,145600,71318621,864,864,864,864,11
|
|
20231221,145500,71309117,864,864,864,864,1
|
|
20231221,145400,71308253,864,864,864,864,10
|
|
20231221,145300,71299613,864,864,864,864,10
|
|
20231221,145200,71290973,864,864,864,864,11
|
|
20231221,145100,71281469,865,865,865,865,70
|
|
20231221,145000,71220919,865,865,865,865,160
|
|
20231221,144900,71082519,865,865,865,865,10
|
|
20231221,144800,71073869,866,865,866,865,11
|
|
20231221,144700,71064353,865,865,865,865,11
|
|
20231221,144600,71054838,865,865,865,865,11
|
|
20231221,144500,71045323,864,864,864,864,68
|
|
20231221,144400,70986571,864,864,864,864,0
|
|
20231221,144300,70986571,864,864,864,864,758
|
|
20231221,144200,70331659,864,864,864,864,0
|
|
20231221,144100,70331659,864,864,864,864,10
|
|
20231221,144000,70323019,865,865,865,865,137
|
|
20231221,143900,70204514,865,865,865,865,10
|
|
20231221,143800,70195864,865,865,865,865,10
|
|
20231221,143700,70187214,865,865,865,865,11
|
|
20231221,143600,70177699,865,865,865,865,1700
|
|
20231221,143500,68707199,865,865,865,865,10
|
|
20231221,143400,68698549,865,865,865,865,210
|
|
20231221,143300,68516899,865,865,865,865,1000
|
|
20231221,143200,67651899,865,865,865,865,11
|
|
20231221,143100,67642384,865,865,865,865,10
|
|
20231221,143000,67633734,865,865,865,865,10
|
|
20231221,142900,67625084,866,866,866,866,1
|
|
20231221,142800,67624218,865,865,865,865,132
|
|
20231221,142700,67510038,866,865,866,865,12
|
|
20231221,142600,67499657,866,866,866,865,12
|
|
20231221,142500,67489275,865,865,865,865,0
|
|
20231221,142400,67489275,865,865,865,865,10
|
|
20231221,142300,67480625,866,865,866,865,12
|
|
20231221,142200,67470244,866,866,866,866,2
|
|
20231221,142100,67468512,865,865,865,865,10
|
|
20231221,142000,67459862,865,865,865,865,10
|
|
20231221,141900,67451212,865,865,865,865,121
|
|
20231221,141800,67346547,865,865,865,865,2000
|
|
20231221,141700,65616547,865,865,865,865,11
|
|
20231221,141600,65607032,866,866,866,866,228
|
|
20231221,141500,65409584,866,866,866,866,10
|
|
20231221,141400,65400924,866,866,866,866,0
|
|
20231221,141300,65400924,866,866,866,866,11
|
|
20231221,141200,65391398,866,865,866,865,63
|
|
20231221,141100,65336850,865,865,865,865,0
|
|
20231221,141000,65336850,865,867,867,865,1260
|
|
20231221,140900,64245697,866,866,866,866,10
|
|
20231221,140800,64237037,866,866,866,866,11
|
|
20231221,140700,64227511,867,867,867,867,0
|
|
20231221,140600,64227511,867,867,867,867,0
|
|
20231221,140500,64227511,867,867,867,867,0
|
|
20231221,140400,64227511,867,867,867,867,0
|
|
20231221,140300,64227511,867,867,867,867,0
|
|
20231221,140200,64227511,867,867,867,867,0
|
|
20231221,140100,64227511,867,867,867,867,0
|
|
20231221,140000,64227511,867,867,867,867,0
|
|
20231221,135900,64227511,867,867,867,867,0
|
|
20231221,135800,64227511,867,867,867,867,0
|
|
20231221,135700,64227511,867,867,867,867,1
|
|
20231221,135600,64226644,867,867,867,867,0
|
|
20231221,135500,64226644,867,867,867,867,5
|
|
20231221,135400,64222309,867,867,867,867,0
|
|
20231221,135300,64222309,867,867,867,867,0
|
|
20231221,135200,64222309,867,867,867,867,0
|
|
20231221,135100,64222309,867,867,867,867,0
|
|
20231221,135000,64222309,867,867,867,867,0
|
|
20231221,134900,64222309,867,867,867,867,17
|
|
20231221,134800,64207570,867,867,867,867,0
|
|
20231221,134700,64207570,867,867,867,867,0
|
|
20231221,134600,64207570,867,867,867,867,0
|
|
20231221,134500,64207570,867,867,867,867,0
|
|
20231221,134400,64207570,867,867,867,867,0
|
|
20231221,134300,64207570,867,867,867,867,0
|
|
20231221,134200,64207570,867,867,867,867,0
|
|
20231221,134100,64207570,867,867,867,867,0
|
|
20231221,134000,64207570,867,867,867,867,0
|
|
20231221,133900,64207570,867,867,867,867,1676
|
|
20231221,133800,62754478,866,866,866,866,0
|
|
20231221,133700,62754478,866,866,866,866,0
|
|
20231221,133600,62754478,866,866,866,866,1
|
|
20231221,133500,62753612,866,866,866,866,0
|
|
20231221,133400,62753612,866,866,866,866,310
|
|
20231221,133300,62485152,866,866,866,866,1013
|
|
20231221,133200,61607894,866,866,866,866,28
|
|
20231221,133100,61583646,865,865,865,865,0
|
|
20231221,133000,61583646,865,865,865,865,0
|
|
20231221,132900,61583646,865,865,865,865,0
|
|
20231221,132800,61583646,865,865,865,865,0
|
|
20231221,132700,61583646,865,865,865,865,0
|
|
20231221,132600,61583646,865,865,865,865,0
|
|
20231221,132500,61583646,865,865,865,865,0
|
|
20231221,132400,61583646,865,865,865,865,11
|
|
20231221,132300,61574131,865,865,865,865,0
|
|
20231221,132200,61574131,865,865,865,865,0
|
|
20231221,132100,61574131,865,865,865,865,0
|
|
20231221,132000,61574131,865,865,865,865,0
|
|
20231221,131900,61574131,865,865,865,865,593
|
|
20231221,131800,61061186,865,865,865,865,5118
|
|
20231221,131700,56634116,865,865,865,865,5000
|
|
20231221,131600,52309116,866,866,866,866,413
|
|
20231221,131500,51951458,866,866,866,866,100
|
|
20231221,131400,51864858,866,866,866,866,0
|
|
20231221,131300,51864858,866,866,866,866,11
|
|
20231221,131200,51855332,866,866,866,866,6
|
|
20231221,131100,51850136,866,866,866,866,38
|
|
20231221,131000,51817228,866,866,866,866,2
|
|
20231221,130900,51815496,866,866,866,866,0
|
|
20231221,130800,51815496,866,866,866,866,0
|
|
20231221,130700,51815496,866,866,866,866,1
|
|
20231221,130600,51814630,866,866,866,866,339
|
|
20231221,130500,51521056,866,866,866,866,1
|
|
20231221,130400,51520190,866,866,866,866,0
|
|
20231221,130300,51520190,866,866,866,866,158
|
|
20231221,130200,51383362,866,866,866,866,0
|
|
20231221,130100,51383362,866,866,866,866,0
|
|
20231221,130000,51383362,866,866,866,866,0
|
|
20231221,125900,51383362,866,866,866,866,0
|
|
20231221,125800,51383362,866,866,866,866,1
|
|
20231221,125700,51382496,867,867,867,867,0
|
|
20231221,125600,51382496,867,867,867,867,0
|
|
20231221,125500,51382496,867,867,867,867,2
|
|
20231221,125400,51380762,866,866,866,866,0
|
|
20231221,125300,51380762,866,866,866,866,20
|
|
20231221,125200,51363442,866,866,866,866,492
|
|
20231221,125100,50937370,866,866,866,866,0
|
|
20231221,125000,50937370,866,866,866,866,0
|
|
20231221,124900,50937370,866,866,866,866,0
|
|
20231221,124800,50937370,866,866,866,866,50
|
|
20231221,124700,50894070,866,866,866,866,0
|
|
20231221,124600,50894070,866,866,866,866,0
|
|
20231221,124500,50894070,866,866,866,866,1200
|
|
20231221,124400,49854870,866,866,866,866,30
|
|
20231221,124300,49828890,866,866,866,866,434
|
|
20231221,124200,49453046,866,866,866,866,1
|
|
20231221,124100,49452180,866,866,866,866,2418
|
|
20231221,124000,47358192,866,866,866,866,0
|
|
20231221,123900,47358192,866,866,866,866,31
|
|
20231221,123800,47331346,866,866,866,866,0
|
|
20231221,123700,47331346,866,866,866,866,0
|
|
20231221,123600,47331346,866,866,866,866,0
|
|
20231221,123500,47331346,866,866,866,866,0
|
|
20231221,123400,47331346,866,866,866,866,4512
|
|
20231221,123300,43423954,866,866,866,866,1
|
|
20231221,123200,43423088,866,866,866,866,0
|
|
20231221,123100,43423088,866,866,866,866,4
|
|
20231221,123000,43419624,865,865,865,865,0
|
|
20231221,122900,43419624,865,865,865,865,0
|
|
20231221,122800,43419624,865,865,865,865,0
|
|
20231221,122700,43419624,865,865,865,865,0
|
|
20231221,122600,43419624,865,865,865,865,0
|
|
20231221,122500,43419624,865,865,865,865,0
|
|
20231221,122400,43419624,865,865,865,865,0
|
|
20231221,122300,43419624,865,865,865,865,0
|
|
20231221,122200,43419624,865,865,865,865,5
|
|
20231221,122100,43415299,865,865,865,865,0
|
|
20231221,122000,43415299,865,865,865,865,0
|
|
20231221,121900,43415299,865,865,865,865,1
|
|
20231221,121800,43414434,865,865,865,865,0
|
|
20231221,121700,43414434,865,865,865,865,0
|
|
20231221,121600,43414434,865,865,865,865,0
|
|
20231221,121500,43414434,865,865,865,865,0
|
|
20231221,121400,43414434,865,865,865,865,0
|
|
20231221,121300,43414434,865,865,865,865,0
|
|
20231221,121200,43414434,865,865,865,865,0
|
|
20231221,121100,43414434,865,865,865,865,0
|
|
20231221,121000,43414434,865,865,865,865,0
|
|
20231221,120900,43414434,865,865,865,865,0
|
|
20231221,120800,43414434,865,865,865,865,0
|
|
20231221,120700,43414434,865,865,865,865,500
|
|
20231221,120600,42981934,866,866,866,866,1
|
|
20231221,120500,42981068,866,866,866,866,0
|
|
20231221,120400,42981068,866,866,866,866,0
|
|
20231221,120300,42981068,866,866,866,866,0
|
|
20231221,120200,42981068,866,866,866,866,0
|
|
20231221,120100,42981068,866,866,866,866,0
|
|
20231221,120000,42981068,866,866,866,866,230
|
|
20231221,115900,42781888,866,866,866,866,0
|
|
20231221,115800,42781888,866,866,866,866,0
|
|
20231221,115700,42781888,866,866,866,866,0
|
|
20231221,115600,42781888,866,866,866,866,0
|
|
20231221,115500,42781888,866,865,866,865,578
|
|
20231221,115400,42281343,865,865,865,865,9
|
|
20231221,115300,42273558,864,864,864,864,0
|
|
20231221,115200,42273558,864,864,864,864,1
|
|
20231221,115100,42272694,864,864,864,864,0
|
|
20231221,115000,42272694,864,864,864,864,0
|
|
20231221,114900,42272694,864,865,865,864,7000
|
|
20231221,114800,36223671,866,866,866,866,347
|
|
20231221,114700,35923169,865,865,865,865,0
|
|
20231221,114600,35923169,865,865,865,865,0
|
|
20231221,114500,35923169,865,865,865,865,1
|
|
20231221,114400,35922304,865,865,865,865,0
|
|
20231221,114300,35922304,865,865,865,865,0
|
|
20231221,114200,35922304,865,865,865,865,0
|
|
20231221,114100,35922304,865,865,865,865,0
|
|
20231221,114000,35922304,865,865,865,865,0
|
|
20231221,113900,35922304,865,865,865,865,0
|
|
20231221,113800,35922304,865,865,865,865,0
|
|
20231221,113700,35922304,865,865,865,865,0
|
|
20231221,113600,35922304,865,865,865,865,0
|
|
20231221,113500,35922304,865,865,865,865,0
|
|
20231221,113400,35922304,865,865,865,865,80
|
|
20231221,113300,35853104,866,866,866,866,184
|
|
20231221,113200,35693760,865,865,865,865,0
|
|
20231221,113100,35693760,865,865,865,865,0
|
|
20231221,113000,35693760,865,865,865,865,500
|
|
20231221,112900,35261260,866,866,866,866,0
|
|
20231221,112800,35261260,866,866,866,866,10
|
|
20231221,112700,35252600,866,866,866,866,11
|
|
20231221,112600,35243074,865,865,865,865,0
|
|
20231221,112500,35243074,865,865,865,865,2
|
|
20231221,112400,35241344,865,865,865,865,80
|
|
20231221,112300,35172144,866,866,866,866,0
|
|
20231221,112200,35172144,866,866,866,866,0
|
|
20231221,112100,35172144,866,866,866,866,0
|
|
20231221,112000,35172144,866,866,866,866,1
|
|
20231221,111900,35171278,866,866,866,866,1
|
|
20231221,111800,35170412,866,866,866,866,2
|
|
20231221,111700,35168680,865,865,865,865,0
|
|
20231221,111600,35168680,865,865,865,865,0
|
|
20231221,111500,35168680,865,865,865,865,0
|
|
20231221,111400,35168680,865,865,865,865,0
|
|
20231221,111300,35168680,865,865,865,865,10
|
|
20231221,111200,35160030,865,865,865,865,457
|
|
20231221,111100,34764725,865,865,865,865,0
|
|
20231221,111000,34764725,865,865,865,865,4
|
|
20231221,110900,34761265,865,865,865,865,0
|
|
20231221,110800,34761265,865,865,865,865,13
|
|
20231221,110700,34750020,865,865,865,865,0
|
|
20231221,110600,34750020,865,865,865,865,0
|
|
20231221,110500,34750020,865,865,865,865,0
|
|
20231221,110400,34750020,865,865,865,865,1000
|
|
20231221,110300,33885020,864,864,864,864,0
|
|
20231221,110200,33885020,864,864,864,864,0
|
|
20231221,110100,33885020,864,864,864,864,1246
|
|
20231221,110000,32808476,865,865,865,865,5
|
|
20231221,105900,32804151,864,864,864,864,1
|
|
20231221,105800,32803287,864,864,864,864,2629
|
|
20231221,105700,30531831,864,864,864,864,0
|
|
20231221,105600,30531831,864,864,864,864,0
|
|
20231221,105500,30531831,864,864,864,864,0
|
|
20231221,105400,30531831,864,864,864,864,0
|
|
20231221,105300,30531831,864,864,864,864,0
|
|
20231221,105200,30531831,864,864,864,864,3001
|
|
20231221,105100,27938967,865,865,865,865,0
|
|
20231221,105000,27938967,865,865,865,865,0
|
|
20231221,104900,27938967,865,865,865,865,879
|
|
20231221,104800,27178632,865,865,865,865,0
|
|
20231221,104700,27178632,865,865,865,865,1
|
|
20231221,104600,27177767,865,865,865,865,0
|
|
20231221,104500,27177767,865,865,865,865,0
|
|
20231221,104400,27177767,865,865,865,865,2001
|
|
20231221,104300,25446902,865,865,865,865,0
|
|
20231221,104200,25446902,865,865,865,865,0
|
|
20231221,104100,25446902,865,865,865,865,0
|
|
20231221,104000,25446902,865,865,865,865,1
|
|
20231221,103900,25446037,865,865,865,865,100
|
|
20231221,103800,25359537,865,865,865,865,0
|
|
20231221,103700,25359537,865,865,865,865,1803
|
|
20231221,103600,23799942,866,866,866,866,300
|
|
20231221,103500,23540142,865,865,865,865,1051
|
|
20231221,103400,22631027,865,865,865,865,3082
|
|
20231221,103300,19965097,866,866,866,866,0
|
|
20231221,103200,19965097,866,866,866,866,5
|
|
20231221,103100,19960767,865,866,866,865,81
|
|
20231221,103000,19890700,866,866,866,865,1004
|
|
20231221,102900,19022236,866,866,866,866,2
|
|
20231221,102800,19020504,866,866,866,866,0
|
|
20231221,102700,19020504,866,866,866,866,0
|
|
20231221,102600,19020504,866,866,866,866,0
|
|
20231221,102500,19020504,866,866,866,866,300
|
|
20231221,102400,18760704,866,866,866,866,0
|
|
20231221,102300,18760704,866,866,866,866,35
|
|
20231221,102200,18730394,866,866,866,866,0
|
|
20231221,102100,18730394,866,866,866,866,10
|
|
20231221,102000,18721734,865,865,865,865,1
|
|
20231221,101900,18720869,865,865,865,865,0
|
|
20231221,101800,18720869,865,865,865,865,870
|
|
20231221,101700,17968319,865,865,865,865,4
|
|
20231221,101600,17964859,865,865,865,865,0
|
|
20231221,101500,17964859,865,865,865,865,50
|
|
20231221,101400,17921609,865,865,865,865,0
|
|
20231221,101300,17921609,865,865,865,865,0
|
|
20231221,101200,17921609,865,865,865,865,65
|
|
20231221,101100,17865384,865,865,865,865,0
|
|
20231221,101000,17865384,865,865,865,865,0
|
|
20231221,100900,17865384,865,864,865,864,3
|
|
20231221,100800,17862790,864,864,864,864,1
|
|
20231221,100700,17861926,865,865,865,865,0
|
|
20231221,100600,17861926,865,865,865,865,29
|
|
20231221,100500,17836841,865,865,865,865,0
|
|
20231221,100400,17836841,865,865,865,865,386
|
|
20231221,100300,17502951,866,866,866,866,28
|
|
20231221,100200,17478703,865,865,865,865,0
|
|
20231221,100100,17478703,865,865,865,865,0
|
|
20231221,100000,17478703,865,865,865,865,500
|
|
20231221,095900,17046203,865,865,865,865,0
|
|
20231221,095800,17046203,865,865,865,865,0
|
|
20231221,095700,17046203,865,865,865,865,0
|
|
20231221,095600,17046203,865,865,865,865,1
|
|
20231221,095500,17045338,866,866,866,866,1
|
|
20231221,095400,17044472,866,866,866,866,500
|
|
20231221,095300,16611472,866,866,866,866,0
|
|
20231221,095200,16611472,866,866,866,866,0
|
|
20231221,095100,16611472,866,866,866,866,100
|
|
20231221,095000,16524872,866,866,866,866,902
|
|
20231221,094900,15743740,866,866,866,866,6
|
|
20231221,094800,15738544,866,866,866,866,0
|
|
20231221,094700,15738544,866,866,866,866,0
|
|
20231221,094600,15738544,866,866,866,866,0
|
|
20231221,094500,15738544,866,866,866,866,0
|
|
20231221,094400,15738544,866,866,866,866,10
|
|
20231221,094300,15729884,866,866,866,866,110
|
|
20231221,094200,15634624,866,866,866,866,23
|
|
20231221,094100,15614706,866,866,866,866,100
|
|
20231221,094000,15528106,866,866,866,866,1
|
|
20231221,093900,15527240,866,866,866,866,1043
|
|
20231221,093800,14624002,866,866,866,866,0
|
|
20231221,093700,14624002,866,866,866,866,500
|
|
20231221,093600,14191002,866,866,866,866,0
|
|
20231221,093500,14191002,866,866,866,866,0
|
|
20231221,093400,14191002,866,866,866,866,14
|
|
20231221,093300,14178878,866,866,866,866,55
|
|
20231221,093200,14131248,866,866,866,866,6
|
|
20231221,093100,14126052,866,866,866,866,20
|
|
20231221,093000,14108732,866,866,866,866,738
|
|
20231221,092900,13469624,866,866,866,866,1153
|
|
20231221,092800,12471126,866,866,866,866,11
|
|
20231221,092700,12461600,866,865,866,865,959
|
|
20231221,092600,11632063,865,865,865,865,10
|
|
20231221,092500,11623413,865,865,865,865,1
|
|
20231221,092400,11622548,865,865,865,865,14
|
|
20231221,092300,11610438,865,865,865,865,0
|
|
20231221,092200,11610438,865,865,865,865,0
|
|
20231221,092100,11610438,865,865,865,865,200
|
|
20231221,092000,11437438,865,865,865,865,0
|
|
20231221,091900,11437438,865,865,865,865,0
|
|
20231221,091800,11437438,865,865,865,865,25
|
|
20231221,091700,11415813,863,863,863,863,1135
|
|
20231221,091600,10436308,863,864,864,863,1307
|
|
20231221,091500,9308187,864,864,864,864,216
|
|
20231221,091400,9121563,865,865,865,865,0
|
|
20231221,091300,9121563,865,865,865,865,51
|
|
20231221,091200,9077448,865,865,865,865,15
|
|
20231221,091100,9064473,865,865,865,865,3910
|
|
20231221,091000,5682323,864,865,865,864,11
|
|
20231221,090900,5672809,865,865,865,865,0
|
|
20231221,090800,5672809,865,865,865,865,0
|
|
20231221,090700,5672809,865,865,865,865,2000
|
|
20231221,090600,3942809,863,863,863,863,0
|
|
20231221,090500,3942809,863,863,863,863,1
|
|
20231221,090400,3941946,865,865,865,865,0
|
|
20231221,090300,3941946,865,865,865,864,2042
|
|
20231221,090200,2176616,865,865,865,865,20
|
|
20231221,090100,2159316,866,866,866,866,0
|
|
20231221,090000,2159316,866,862,866,862,2505
|