611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,190800,105465892,861,861,861,861,2452
|
|
20231222,190700,105465892,861,861,861,861,0
|
|
20231222,190600,105465892,861,861,861,861,0
|
|
20231222,190500,105465892,861,861,861,861,0
|
|
20231222,190400,105465892,861,861,861,861,0
|
|
20231222,190300,105465892,861,861,861,861,0
|
|
20231222,190200,105465892,861,861,861,861,0
|
|
20231222,190100,105465892,861,861,861,861,0
|
|
20231222,190000,105465892,861,861,861,861,0
|
|
20231222,185900,105465892,861,861,861,861,0
|
|
20231222,185800,105465892,861,861,861,861,0
|
|
20231222,185700,105465892,861,861,861,861,0
|
|
20231222,185600,105465892,861,861,861,861,0
|
|
20231222,185500,105465892,861,861,861,861,0
|
|
20231222,185400,105465892,861,861,861,861,0
|
|
20231222,185300,105465892,861,861,861,861,0
|
|
20231222,185200,105465892,861,861,861,861,0
|
|
20231222,185100,105465892,861,861,861,861,0
|
|
20231222,185000,105465892,861,861,861,861,0
|
|
20231222,184900,105465892,861,861,861,861,0
|
|
20231222,184800,105465892,861,861,861,861,0
|
|
20231222,184700,105465892,861,861,861,861,0
|
|
20231222,184600,105465892,861,861,861,861,0
|
|
20231222,184500,105465892,861,861,861,861,0
|
|
20231222,184400,105465892,861,861,861,861,0
|
|
20231222,184300,105465892,861,861,861,861,0
|
|
20231222,184200,105465892,861,861,861,861,0
|
|
20231222,184100,105465892,861,861,861,861,0
|
|
20231222,184000,105465892,861,861,861,861,0
|
|
20231222,183900,105465892,861,861,861,861,0
|
|
20231222,183800,105465892,861,861,861,861,2452
|
|
20231222,183700,105465892,861,861,861,861,0
|
|
20231222,183600,105465892,861,861,861,861,0
|
|
20231222,183500,105465892,861,861,861,861,0
|
|
20231222,183400,105465892,861,861,861,861,0
|
|
20231222,183300,105465892,861,861,861,861,0
|
|
20231222,183200,105465892,861,861,861,861,0
|
|
20231222,183100,105465892,861,861,861,861,0
|
|
20231222,183000,105465892,861,861,861,861,0
|
|
20231222,182900,105465892,861,861,861,861,0
|
|
20231222,182800,105465892,861,861,861,861,0
|
|
20231222,182700,105465892,861,861,861,861,0
|
|
20231222,182600,105465892,861,861,861,861,0
|
|
20231222,182500,105465892,861,861,861,861,0
|
|
20231222,182400,105465892,861,861,861,861,0
|
|
20231222,182300,105465892,861,861,861,861,0
|
|
20231222,182200,105465892,861,861,861,861,0
|
|
20231222,182100,105465892,861,861,861,861,0
|
|
20231222,182000,105465892,861,861,861,861,0
|
|
20231222,181900,105465892,861,861,861,861,0
|
|
20231222,181800,105465892,861,861,861,861,0
|
|
20231222,181700,105465892,861,861,861,861,0
|
|
20231222,181600,105465892,861,861,861,861,0
|
|
20231222,181500,105465892,861,861,861,861,0
|
|
20231222,181400,105465892,861,861,861,861,0
|
|
20231222,181300,105465892,861,861,861,861,0
|
|
20231222,181200,105465892,861,861,861,861,0
|
|
20231222,181100,105465892,861,861,861,861,0
|
|
20231222,181000,105465892,861,861,861,861,0
|
|
20231222,180900,105465892,861,861,861,861,0
|
|
20231222,180800,105465892,861,861,861,861,2452
|
|
20231222,180700,105465892,861,861,861,861,0
|
|
20231222,180600,105465892,861,861,861,861,0
|
|
20231222,180500,105465892,861,861,861,861,0
|
|
20231222,180400,105465892,861,861,861,861,0
|
|
20231222,180300,105465892,861,861,861,861,0
|
|
20231222,180200,105465892,861,861,861,861,0
|
|
20231222,180100,105465892,861,861,861,861,0
|
|
20231222,180000,105465892,861,861,861,861,0
|
|
20231222,175900,105465892,861,861,861,861,0
|
|
20231222,175800,105465892,861,861,861,861,0
|
|
20231222,175700,105465892,861,861,861,861,0
|
|
20231222,175600,105465892,861,861,861,861,0
|
|
20231222,175500,105465892,861,861,861,861,0
|
|
20231222,175400,105465892,861,861,861,861,0
|
|
20231222,175300,105465892,861,861,861,861,0
|
|
20231222,175200,105465892,861,861,861,861,0
|
|
20231222,175100,105465892,861,861,861,861,0
|
|
20231222,175000,105465892,861,861,861,861,0
|
|
20231222,174900,105465892,861,861,861,861,0
|
|
20231222,174800,105465892,861,861,861,861,0
|
|
20231222,174700,105465892,861,861,861,861,0
|
|
20231222,174600,105465892,861,861,861,861,0
|
|
20231222,174500,105465892,861,861,861,861,0
|
|
20231222,174400,105465892,861,861,861,861,0
|
|
20231222,174300,105465892,861,861,861,861,0
|
|
20231222,174200,105465892,861,861,861,861,0
|
|
20231222,174100,105465892,861,861,861,861,0
|
|
20231222,174000,105465892,861,861,861,861,0
|
|
20231222,173900,105465892,861,861,861,861,0
|
|
20231222,173800,105465892,861,861,861,861,2452
|
|
20231222,173700,105465892,861,861,861,861,0
|
|
20231222,173600,105465892,861,861,861,861,0
|
|
20231222,173500,105465892,861,861,861,861,0
|
|
20231222,173400,105465892,861,861,861,861,0
|
|
20231222,173300,105465892,861,861,861,861,0
|
|
20231222,173200,105465892,861,861,861,861,0
|
|
20231222,173100,105465892,861,861,861,861,0
|
|
20231222,173000,105465892,861,861,861,861,0
|
|
20231222,172900,105465892,861,861,861,861,0
|
|
20231222,172800,105465892,861,861,861,861,0
|
|
20231222,172700,105465892,861,861,861,861,0
|
|
20231222,172600,105465892,861,861,861,861,0
|
|
20231222,172500,105465892,861,861,861,861,0
|
|
20231222,172400,105465892,861,861,861,861,0
|
|
20231222,172300,105465892,861,861,861,861,0
|
|
20231222,172200,105465892,861,861,861,861,0
|
|
20231222,172100,105465892,861,861,861,861,0
|
|
20231222,172000,105465892,861,861,861,861,0
|
|
20231222,171900,105465892,861,861,861,861,0
|
|
20231222,171800,105465892,861,861,861,861,0
|
|
20231222,171700,105465892,861,861,861,861,0
|
|
20231222,171600,105465892,861,861,861,861,0
|
|
20231222,171500,105465892,861,861,861,861,0
|
|
20231222,171400,105465892,861,861,861,861,0
|
|
20231222,171300,105465892,861,861,861,861,0
|
|
20231222,171200,105465892,861,861,861,861,0
|
|
20231222,171100,105465892,861,861,861,861,0
|
|
20231222,171000,105465892,861,861,861,861,0
|
|
20231222,170900,105465892,861,861,861,861,0
|
|
20231222,170800,105465892,861,861,861,861,2452
|
|
20231222,170700,105465892,861,861,861,861,0
|
|
20231222,170600,105465892,861,861,861,861,0
|
|
20231222,170500,105465892,861,861,861,861,0
|
|
20231222,170400,105465892,861,861,861,861,0
|
|
20231222,170300,105465892,861,861,861,861,0
|
|
20231222,170200,105465892,861,861,861,861,0
|
|
20231222,170100,105465892,861,861,861,861,0
|
|
20231222,170000,105465892,861,861,861,861,0
|
|
20231222,165900,105465892,861,861,861,861,0
|
|
20231222,165800,105465892,861,861,861,861,0
|
|
20231222,165700,105465892,861,861,861,861,0
|
|
20231222,165600,105465892,861,861,861,861,0
|
|
20231222,165500,105465892,861,861,861,861,0
|
|
20231222,165400,105465892,861,861,861,861,0
|
|
20231222,165300,105465892,861,861,861,861,0
|
|
20231222,165200,105465892,861,861,861,861,0
|
|
20231222,165100,105465892,861,861,861,861,0
|
|
20231222,165000,105465892,861,861,861,861,0
|
|
20231222,164900,105465892,861,861,861,861,0
|
|
20231222,164800,105465892,861,861,861,861,0
|
|
20231222,164700,105465892,861,861,861,861,0
|
|
20231222,164600,105465892,861,861,861,861,0
|
|
20231222,164500,105465892,861,861,861,861,0
|
|
20231222,164400,105465892,861,861,861,861,0
|
|
20231222,164300,105465892,861,861,861,861,0
|
|
20231222,164200,105465892,861,861,861,861,0
|
|
20231222,164100,105465892,861,861,861,861,0
|
|
20231222,164000,105465892,861,861,861,861,0
|
|
20231222,163900,105465892,861,861,861,861,0
|
|
20231222,163800,105465892,861,861,861,861,2452
|
|
20231222,163700,105465892,861,861,861,861,0
|
|
20231222,163600,105465892,861,861,861,861,0
|
|
20231222,163500,105465892,861,861,861,861,0
|
|
20231222,163400,105465892,861,861,861,861,0
|
|
20231222,163300,105465892,861,861,861,861,0
|
|
20231222,163200,105465892,861,861,861,861,0
|
|
20231222,163100,105465892,861,861,861,861,0
|
|
20231222,163000,105465892,861,861,861,861,0
|
|
20231222,162900,105465892,861,861,861,861,0
|
|
20231222,162800,105465892,861,861,861,861,0
|
|
20231222,162700,105465892,861,861,861,861,0
|
|
20231222,162600,105465892,861,861,861,861,0
|
|
20231222,162500,105465892,861,861,861,861,0
|
|
20231222,162400,105465892,861,861,861,861,0
|
|
20231222,162300,105465892,861,861,861,861,0
|
|
20231222,162200,105465892,861,861,861,861,0
|
|
20231222,162100,105465892,861,861,861,861,0
|
|
20231222,162000,105465892,861,861,861,861,0
|
|
20231222,161900,105465892,861,861,861,861,0
|
|
20231222,161800,105465892,861,861,861,861,0
|
|
20231222,161700,105465892,861,861,861,861,0
|
|
20231222,161600,105465892,861,861,861,861,0
|
|
20231222,161500,105465892,861,861,861,861,0
|
|
20231222,161400,105465892,861,861,861,861,0
|
|
20231222,161300,105465892,861,861,861,861,0
|
|
20231222,161200,105465892,861,861,861,861,0
|
|
20231222,161100,105465892,861,861,861,861,0
|
|
20231222,161000,105465892,861,861,861,861,0
|
|
20231222,160900,105465892,861,861,861,861,0
|
|
20231222,160800,105465892,861,861,861,861,2452
|
|
20231222,160700,105465892,861,861,861,861,0
|
|
20231222,160600,105465892,861,861,861,861,0
|
|
20231222,160500,105465892,861,861,861,861,0
|
|
20231222,160400,105465892,861,861,861,861,0
|
|
20231222,160300,105465892,861,861,861,861,0
|
|
20231222,160200,105465892,861,861,861,861,0
|
|
20231222,160100,105465892,861,861,861,861,0
|
|
20231222,160000,105465892,861,861,861,861,0
|
|
20231222,155900,105465892,861,861,861,861,0
|
|
20231222,155800,105465892,861,861,861,861,0
|
|
20231222,155700,105465892,861,861,861,861,0
|
|
20231222,155600,105465892,861,861,861,861,0
|
|
20231222,155500,105465892,861,861,861,861,0
|
|
20231222,155400,105465892,861,861,861,861,0
|
|
20231222,155300,105465892,861,861,861,861,0
|
|
20231222,155200,105465892,861,861,861,861,0
|
|
20231222,155100,105465892,861,861,861,861,0
|
|
20231222,155000,105465892,861,861,861,861,0
|
|
20231222,154900,105465892,861,861,861,861,0
|
|
20231222,154800,105465892,861,861,861,861,0
|
|
20231222,154700,105465892,861,861,861,861,0
|
|
20231222,154600,105465892,861,861,861,861,0
|
|
20231222,154500,105465892,861,861,861,861,0
|
|
20231222,154400,105465892,861,861,861,861,0
|
|
20231222,154300,105465892,861,861,861,861,0
|
|
20231222,154200,105465892,861,861,861,861,0
|
|
20231222,154100,105465892,861,861,861,861,0
|
|
20231222,154000,105465892,861,861,861,861,0
|
|
20231222,153900,105465892,861,861,861,861,0
|
|
20231222,153800,105465892,861,861,861,861,2452
|
|
20231222,153700,105465892,861,861,861,861,0
|
|
20231222,153600,105465892,861,861,861,861,0
|
|
20231222,153500,105465892,861,861,861,861,0
|
|
20231222,153400,105465892,861,861,861,861,0
|
|
20231222,153300,105465892,861,861,861,861,0
|
|
20231222,153200,105465892,861,861,861,861,0
|
|
20231222,153100,105465892,861,861,861,861,0
|
|
20231222,153000,105465892,861,861,861,861,2452
|
|
20231222,152900,103354720,860,860,860,860,0
|
|
20231222,152800,103354720,860,860,860,860,0
|
|
20231222,152700,103354720,860,860,860,860,0
|
|
20231222,152600,103354720,860,860,860,860,0
|
|
20231222,152500,103354720,860,860,860,860,0
|
|
20231222,152400,103354720,860,860,860,860,0
|
|
20231222,152300,103354720,860,860,860,860,0
|
|
20231222,152200,103354720,860,860,860,860,0
|
|
20231222,152100,103354720,860,860,860,860,0
|
|
20231222,152000,103354720,860,860,860,860,0
|
|
20231222,151900,103354720,860,861,861,860,1094
|
|
20231222,151800,102413860,861,861,861,861,1650
|
|
20231222,151700,100993210,863,863,863,863,0
|
|
20231222,151600,100993210,863,863,863,863,0
|
|
20231222,151500,100993210,863,863,863,863,0
|
|
20231222,151400,100993210,863,863,863,863,0
|
|
20231222,151300,100993210,863,863,863,863,0
|
|
20231222,151200,100993210,863,863,863,863,1
|
|
20231222,151100,100992347,861,861,861,861,0
|
|
20231222,151000,100992347,861,861,861,861,0
|
|
20231222,150900,100992347,861,861,861,861,0
|
|
20231222,150800,100992347,861,861,861,861,0
|
|
20231222,150700,100992347,861,861,861,861,0
|
|
20231222,150600,100992347,861,861,861,861,1888
|
|
20231222,150500,99366779,860,861,861,860,238
|
|
20231222,150400,99162077,861,861,861,861,15
|
|
20231222,150300,99149162,861,861,861,861,2
|
|
20231222,150200,99147440,860,860,860,860,1
|
|
20231222,150100,99146580,860,860,860,860,0
|
|
20231222,150000,99146580,860,861,861,860,1164
|
|
20231222,145900,98145430,861,862,862,861,7831
|
|
20231222,145800,91402894,862,862,862,862,0
|
|
20231222,145700,91402894,862,862,862,862,0
|
|
20231222,145600,91402894,862,862,862,862,0
|
|
20231222,145500,91402894,862,862,862,862,0
|
|
20231222,145400,91402894,862,862,862,862,0
|
|
20231222,145300,91402894,862,862,862,862,15
|
|
20231222,145200,91389964,862,862,862,862,0
|
|
20231222,145100,91389964,862,862,862,862,0
|
|
20231222,145000,91389964,862,862,862,862,1
|
|
20231222,144900,91389102,862,862,862,862,20
|
|
20231222,144800,91371862,862,862,862,862,357
|
|
20231222,144700,91064128,862,862,862,862,1010
|
|
20231222,144600,90193508,862,862,862,862,3705
|
|
20231222,144500,86999798,863,863,863,863,0
|
|
20231222,144400,86999798,863,863,863,863,1800
|
|
20231222,144300,85446398,863,863,863,863,167
|
|
20231222,144200,85302277,862,862,862,862,1020
|
|
20231222,144100,84423037,862,862,862,862,0
|
|
20231222,144000,84423037,862,862,862,862,0
|
|
20231222,143900,84423037,862,862,862,862,0
|
|
20231222,143800,84423037,862,862,862,862,3000
|
|
20231222,143700,81837037,862,862,862,862,1100
|
|
20231222,143600,80888837,863,863,863,863,0
|
|
20231222,143500,80888837,863,863,863,863,15
|
|
20231222,143400,80875892,863,863,863,863,471
|
|
20231222,143300,80469419,863,863,863,863,633
|
|
20231222,143200,79923140,863,863,863,863,440
|
|
20231222,143100,79543420,863,863,863,863,12
|
|
20231222,143000,79533064,863,863,863,863,7
|
|
20231222,142900,79527023,863,863,863,863,246
|
|
20231222,142800,79314725,864,864,864,864,0
|
|
20231222,142700,79314725,864,864,864,864,0
|
|
20231222,142600,79314725,864,863,864,863,1004
|
|
20231222,142500,78447843,863,863,863,863,0
|
|
20231222,142400,78447843,863,863,863,863,5227
|
|
20231222,142300,73936942,864,864,864,864,0
|
|
20231222,142200,73936942,864,864,864,864,0
|
|
20231222,142100,73936942,864,864,864,864,0
|
|
20231222,142000,73936942,864,864,864,864,0
|
|
20231222,141900,73936942,864,864,864,864,0
|
|
20231222,141800,73936942,864,864,864,864,0
|
|
20231222,141700,73936942,864,863,864,863,59
|
|
20231222,141600,73885967,864,864,864,864,0
|
|
20231222,141500,73885967,864,864,864,864,1
|
|
20231222,141400,73885103,863,863,863,863,0
|
|
20231222,141300,73885103,863,863,863,863,0
|
|
20231222,141200,73885103,863,863,863,863,500
|
|
20231222,141100,73453603,864,864,864,864,1
|
|
20231222,141000,73452739,864,864,864,864,401
|
|
20231222,140900,73106275,863,863,863,863,0
|
|
20231222,140800,73106275,863,863,863,863,0
|
|
20231222,140700,73106275,863,863,863,863,300
|
|
20231222,140600,72847375,864,864,864,864,0
|
|
20231222,140500,72847375,864,864,864,864,0
|
|
20231222,140400,72847375,864,864,864,864,5
|
|
20231222,140300,72843055,864,864,864,864,0
|
|
20231222,140200,72843055,864,864,864,864,4
|
|
20231222,140100,72839599,864,864,864,864,200
|
|
20231222,140000,72666799,864,864,864,864,0
|
|
20231222,135900,72666799,864,864,864,864,100
|
|
20231222,135800,72580399,864,864,864,864,3352
|
|
20231222,135700,69684271,864,864,864,864,0
|
|
20231222,135600,69684271,864,864,864,864,1
|
|
20231222,135500,69683407,865,865,865,865,0
|
|
20231222,135400,69683407,865,865,865,865,0
|
|
20231222,135300,69683407,865,865,865,865,0
|
|
20231222,135200,69683407,865,865,865,865,0
|
|
20231222,135100,69683407,865,865,865,865,0
|
|
20231222,135000,69683407,865,865,865,865,2
|
|
20231222,134900,69681677,864,864,864,864,0
|
|
20231222,134800,69681677,864,864,864,864,0
|
|
20231222,134700,69681677,864,864,864,864,0
|
|
20231222,134600,69681677,864,864,864,864,0
|
|
20231222,134500,69681677,864,864,864,864,0
|
|
20231222,134400,69681677,864,864,864,864,0
|
|
20231222,134300,69681677,864,864,864,864,0
|
|
20231222,134200,69681677,864,864,864,864,0
|
|
20231222,134100,69681677,864,864,864,864,0
|
|
20231222,134000,69681677,864,864,864,864,0
|
|
20231222,133900,69681677,864,864,864,864,0
|
|
20231222,133800,69681677,864,864,864,864,0
|
|
20231222,133700,69681677,864,864,864,864,0
|
|
20231222,133600,69681677,864,864,864,864,71
|
|
20231222,133500,69620333,864,864,864,864,200
|
|
20231222,133400,69447533,864,864,864,864,15
|
|
20231222,133300,69434573,864,864,864,864,30
|
|
20231222,133200,69408653,864,864,864,864,0
|
|
20231222,133100,69408653,864,864,864,864,78
|
|
20231222,133000,69341261,864,864,864,864,0
|
|
20231222,132900,69341261,864,864,864,864,0
|
|
20231222,132800,69341261,864,864,864,864,22
|
|
20231222,132700,69322253,863,863,863,863,0
|
|
20231222,132600,69322253,863,863,863,863,0
|
|
20231222,132500,69322253,863,863,863,863,0
|
|
20231222,132400,69322253,863,864,864,863,69
|
|
20231222,132300,69262705,864,864,864,864,0
|
|
20231222,132200,69262705,864,864,864,864,0
|
|
20231222,132100,69262705,864,864,864,864,1212
|
|
20231222,132000,68215537,864,864,864,864,0
|
|
20231222,131900,68215537,864,864,864,864,0
|
|
20231222,131800,68215537,864,864,864,864,0
|
|
20231222,131700,68215537,864,864,864,864,1
|
|
20231222,131600,68214673,864,864,864,864,2
|
|
20231222,131500,68212945,864,864,864,864,0
|
|
20231222,131400,68212945,864,864,864,864,97
|
|
20231222,131300,68129137,863,863,863,863,1
|
|
20231222,131200,68128274,863,863,863,863,94
|
|
20231222,131100,68047152,863,863,863,863,1200
|
|
20231222,131000,67011552,863,863,863,863,1
|
|
20231222,130900,67010689,864,864,864,864,0
|
|
20231222,130800,67010689,864,864,864,864,0
|
|
20231222,130700,67010689,864,864,864,864,0
|
|
20231222,130600,67010689,864,864,864,864,0
|
|
20231222,130500,67010689,864,864,864,864,50
|
|
20231222,130400,66967489,864,864,864,864,0
|
|
20231222,130300,66967489,864,864,864,864,0
|
|
20231222,130200,66967489,864,864,864,864,1
|
|
20231222,130100,66966625,864,864,864,864,0
|
|
20231222,130000,66966625,864,864,864,864,0
|
|
20231222,125900,66966625,864,864,864,864,0
|
|
20231222,125800,66966625,864,864,864,864,3
|
|
20231222,125700,66964033,863,863,863,863,12
|
|
20231222,125600,66953677,863,863,863,863,1
|
|
20231222,125500,66952814,863,863,863,863,0
|
|
20231222,125400,66952814,863,863,863,863,0
|
|
20231222,125300,66952814,863,863,863,863,1
|
|
20231222,125200,66951951,863,863,863,863,200
|
|
20231222,125100,66779351,864,864,864,864,0
|
|
20231222,125000,66779351,864,864,864,864,0
|
|
20231222,124900,66779351,864,864,864,864,0
|
|
20231222,124800,66779351,864,864,864,864,0
|
|
20231222,124700,66779351,864,864,864,864,0
|
|
20231222,124600,66779351,864,864,864,864,0
|
|
20231222,124500,66779351,864,864,864,864,0
|
|
20231222,124400,66779351,864,864,864,864,0
|
|
20231222,124300,66779351,864,864,864,864,0
|
|
20231222,124200,66779351,864,864,864,864,0
|
|
20231222,124100,66779351,864,864,864,864,0
|
|
20231222,124000,66779351,864,864,864,864,0
|
|
20231222,123900,66779351,864,864,864,864,0
|
|
20231222,123800,66779351,864,864,864,864,0
|
|
20231222,123700,66779351,864,864,864,864,0
|
|
20231222,123600,66779351,864,864,864,864,0
|
|
20231222,123500,66779351,864,863,864,862,17601
|
|
20231222,123400,51598208,863,863,863,863,26
|
|
20231222,123300,51575770,863,863,863,863,383
|
|
20231222,123200,51245241,863,863,863,863,120
|
|
20231222,123100,51141681,864,864,864,864,0
|
|
20231222,123000,51141681,864,864,864,864,0
|
|
20231222,122900,51141681,864,864,864,864,529
|
|
20231222,122800,50684625,863,863,863,863,1
|
|
20231222,122700,50683762,863,863,863,863,1000
|
|
20231222,122600,49820762,863,864,864,863,66
|
|
20231222,122500,49763793,864,864,864,863,287
|
|
20231222,122400,49515882,864,864,864,864,1
|
|
20231222,122300,49515018,864,864,864,864,0
|
|
20231222,122200,49515018,864,864,864,864,5
|
|
20231222,122100,49510698,863,864,864,863,74
|
|
20231222,122000,49446835,864,864,864,864,9
|
|
20231222,121900,49439059,863,863,863,863,0
|
|
20231222,121800,49439059,863,864,864,863,2
|
|
20231222,121700,49437332,864,864,864,864,0
|
|
20231222,121600,49437332,864,864,864,864,0
|
|
20231222,121500,49437332,864,864,864,864,0
|
|
20231222,121400,49437332,864,864,864,864,0
|
|
20231222,121300,49437332,864,864,864,864,0
|
|
20231222,121200,49437332,864,864,864,864,100
|
|
20231222,121100,49350932,864,864,864,864,0
|
|
20231222,121000,49350932,864,864,864,864,0
|
|
20231222,120900,49350932,864,864,864,864,0
|
|
20231222,120800,49350932,864,864,864,864,0
|
|
20231222,120700,49350932,864,864,864,864,0
|
|
20231222,120600,49350932,864,864,864,864,7732
|
|
20231222,120500,42670484,864,864,864,864,0
|
|
20231222,120400,42670484,864,865,865,864,30
|
|
20231222,120300,42644554,864,864,864,864,0
|
|
20231222,120200,42644554,864,864,864,864,0
|
|
20231222,120100,42644554,864,864,864,864,0
|
|
20231222,120000,42644554,864,864,864,864,0
|
|
20231222,115900,42644554,864,864,864,864,191
|
|
20231222,115800,42479530,865,865,865,865,10
|
|
20231222,115700,42470880,865,865,865,865,175
|
|
20231222,115600,42319505,865,865,865,865,0
|
|
20231222,115500,42319505,865,865,865,865,838
|
|
20231222,115400,41594635,865,865,865,865,0
|
|
20231222,115300,41594635,865,865,865,865,0
|
|
20231222,115200,41594635,865,865,865,865,1152
|
|
20231222,115100,40598155,865,865,865,865,0
|
|
20231222,115000,40598155,865,865,865,865,10
|
|
20231222,114900,40589505,865,865,865,865,2
|
|
20231222,114800,40587775,865,865,865,865,1
|
|
20231222,114700,40586910,865,865,865,865,0
|
|
20231222,114600,40586910,865,865,865,865,0
|
|
20231222,114500,40586910,865,865,865,865,0
|
|
20231222,114400,40586910,865,865,865,865,0
|
|
20231222,114300,40586910,865,865,865,865,0
|
|
20231222,114200,40586910,865,865,865,865,3009
|
|
20231222,114100,37984125,865,865,865,865,0
|
|
20231222,114000,37984125,865,865,867,865,7606
|
|
20231222,113900,31404933,865,865,865,865,1000
|
|
20231222,113800,30539933,864,864,864,864,0
|
|
20231222,113700,30539933,864,864,864,864,0
|
|
20231222,113600,30539933,864,864,864,864,0
|
|
20231222,113500,30539933,864,864,864,864,0
|
|
20231222,113400,30539933,864,864,864,864,0
|
|
20231222,113300,30539933,864,864,864,864,1
|
|
20231222,113200,30539069,864,864,864,864,0
|
|
20231222,113100,30539069,864,866,866,864,3889
|
|
20231222,113000,27175083,867,867,867,867,0
|
|
20231222,112900,27175083,867,866,867,866,69
|
|
20231222,112800,27115328,866,866,866,866,0
|
|
20231222,112700,27115328,866,866,866,866,0
|
|
20231222,112600,27115328,866,865,866,865,429
|
|
20231222,112500,26743843,865,865,865,865,0
|
|
20231222,112400,26743843,865,866,866,865,534
|
|
20231222,112300,26281400,867,867,867,867,1
|
|
20231222,112200,26280533,867,867,867,867,2
|
|
20231222,112100,26278799,866,866,866,866,102
|
|
20231222,112000,26190467,866,866,866,866,100
|
|
20231222,111900,26103867,866,866,866,866,0
|
|
20231222,111800,26103867,866,866,866,866,0
|
|
20231222,111700,26103867,866,866,866,866,4
|
|
20231222,111600,26100403,866,866,866,866,0
|
|
20231222,111500,26100403,866,866,866,866,730
|
|
20231222,111400,25468223,866,866,866,866,0
|
|
20231222,111300,25468223,866,866,866,866,0
|
|
20231222,111200,25468223,866,866,866,866,0
|
|
20231222,111100,25468223,866,866,866,866,200
|
|
20231222,111000,25295023,866,866,866,866,0
|
|
20231222,110900,25295023,866,866,866,866,0
|
|
20231222,110800,25295023,866,866,866,866,0
|
|
20231222,110700,25295023,866,866,866,866,530
|
|
20231222,110600,24836043,867,867,867,867,0
|
|
20231222,110500,24836043,867,867,867,867,500
|
|
20231222,110400,24402543,867,867,867,867,0
|
|
20231222,110300,24402543,867,867,867,867,0
|
|
20231222,110200,24402543,867,867,867,867,0
|
|
20231222,110100,24402543,867,867,867,867,0
|
|
20231222,110000,24402543,867,867,867,867,34
|
|
20231222,105900,24373065,867,867,867,867,2
|
|
20231222,105800,24371331,868,868,868,868,0
|
|
20231222,105700,24371331,868,868,868,868,3
|
|
20231222,105600,24368727,868,868,868,868,0
|
|
20231222,105500,24368727,868,868,868,868,0
|
|
20231222,105400,24368727,868,868,868,868,0
|
|
20231222,105300,24368727,868,868,868,868,1
|
|
20231222,105200,24367859,868,868,868,868,0
|
|
20231222,105100,24367859,868,868,868,868,11
|
|
20231222,105000,24358311,868,868,868,868,0
|
|
20231222,104900,24358311,868,868,868,868,0
|
|
20231222,104800,24358311,868,868,868,868,0
|
|
20231222,104700,24358311,868,868,868,868,0
|
|
20231222,104600,24358311,868,868,868,868,0
|
|
20231222,104500,24358311,868,868,868,868,0
|
|
20231222,104400,24358311,868,868,868,868,1
|
|
20231222,104300,24357443,867,867,867,867,1
|
|
20231222,104200,24356576,868,868,868,868,1
|
|
20231222,104100,24355708,867,867,867,867,0
|
|
20231222,104000,24355708,867,868,868,867,534
|
|
20231222,103900,23892230,868,868,868,868,0
|
|
20231222,103800,23892230,868,868,868,868,1
|
|
20231222,103700,23891362,867,867,867,867,1976
|
|
20231222,103600,22178170,867,867,867,867,0
|
|
20231222,103500,22178170,867,867,867,867,1
|
|
20231222,103400,22177303,868,868,868,868,50
|
|
20231222,103300,22133903,868,868,868,868,8
|
|
20231222,103200,22126959,868,868,868,868,0
|
|
20231222,103100,22126959,868,868,868,868,0
|
|
20231222,103000,22126959,868,868,868,868,0
|
|
20231222,102900,22126959,868,868,868,868,1
|
|
20231222,102800,22126091,868,868,868,868,2
|
|
20231222,102700,22124355,868,867,868,867,2204
|
|
20231222,102600,20213257,867,867,867,867,0
|
|
20231222,102500,20213257,867,867,867,867,0
|
|
20231222,102400,20213257,867,865,867,865,4
|
|
20231222,102300,20209793,867,867,867,867,8
|
|
20231222,102200,20202857,866,866,866,866,420
|
|
20231222,102100,19839137,867,867,867,867,0
|
|
20231222,102000,19839137,867,867,867,867,0
|
|
20231222,101900,19839137,867,867,867,867,30
|
|
20231222,101800,19813127,867,867,867,867,0
|
|
20231222,101700,19813127,867,867,867,867,0
|
|
20231222,101600,19813127,867,867,867,867,0
|
|
20231222,101500,19813127,867,867,867,867,0
|
|
20231222,101400,19813127,867,867,867,867,0
|
|
20231222,101300,19813127,867,866,867,866,2
|
|
20231222,101200,19811394,867,867,867,867,0
|
|
20231222,101100,19811394,867,867,867,867,0
|
|
20231222,101000,19811394,867,867,867,867,0
|
|
20231222,100900,19811394,867,867,867,867,1
|
|
20231222,100800,19810527,867,867,867,867,5
|
|
20231222,100700,19806192,867,867,867,867,1
|
|
20231222,100600,19805325,867,867,867,867,0
|
|
20231222,100500,19805325,867,867,867,867,500
|
|
20231222,100400,19371825,867,867,867,867,1
|
|
20231222,100300,19370958,867,867,867,867,0
|
|
20231222,100200,19370958,867,867,867,867,576
|
|
20231222,100100,18871566,867,867,867,867,1000
|
|
20231222,100000,18004566,867,867,867,867,1
|
|
20231222,095900,18003699,867,867,867,867,0
|
|
20231222,095800,18003699,867,867,867,867,0
|
|
20231222,095700,18003699,867,867,867,867,44
|
|
20231222,095600,17965551,867,867,867,867,0
|
|
20231222,095500,17965551,867,867,867,867,0
|
|
20231222,095400,17965551,867,867,867,867,0
|
|
20231222,095300,17965551,867,867,867,867,19
|
|
20231222,095200,17949078,867,867,867,867,0
|
|
20231222,095100,17949078,867,867,867,867,1
|
|
20231222,095000,17948211,865,865,865,865,1
|
|
20231222,094900,17947346,867,866,867,866,297
|
|
20231222,094800,17690143,866,866,866,866,0
|
|
20231222,094700,17690143,866,866,866,866,0
|
|
20231222,094600,17690143,866,866,866,866,110
|
|
20231222,094500,17594883,865,865,865,865,0
|
|
20231222,094400,17594883,865,865,865,865,12
|
|
20231222,094300,17584503,865,865,865,865,574
|
|
20231222,094200,17087993,865,865,865,865,0
|
|
20231222,094100,17087993,865,865,865,865,0
|
|
20231222,094000,17087993,865,865,865,865,1
|
|
20231222,093900,17087128,866,866,866,866,5000
|
|
20231222,093800,12757128,866,866,866,866,2005
|
|
20231222,093700,11020798,866,865,866,865,700
|
|
20231222,093600,10415196,865,865,865,865,3004
|
|
20231222,093500,7816736,866,866,866,866,0
|
|
20231222,093400,7816736,866,866,866,865,2237
|
|
20231222,093300,5881705,866,865,866,865,1182
|
|
20231222,093200,4859222,865,865,865,865,12
|
|
20231222,093100,4848842,865,865,865,865,27
|
|
20231222,093000,4825487,865,865,865,865,15
|
|
20231222,092900,4812512,865,865,865,865,0
|
|
20231222,092800,4812512,865,865,865,865,1
|
|
20231222,092700,4811647,864,864,864,864,1
|
|
20231222,092600,4810783,865,865,865,865,67
|
|
20231222,092500,4752828,865,865,865,865,38
|
|
20231222,092400,4719958,865,865,865,865,200
|
|
20231222,092300,4546958,865,865,865,865,0
|
|
20231222,092200,4546958,865,865,865,865,0
|
|
20231222,092100,4546958,865,865,865,865,0
|
|
20231222,092000,4546958,865,866,866,865,1074
|
|
20231222,091900,3617946,866,866,866,866,0
|
|
20231222,091800,3617946,866,866,866,866,65
|
|
20231222,091700,3561656,867,867,867,867,88
|
|
20231222,091600,3485360,867,866,867,866,101
|
|
20231222,091500,3397794,866,866,866,866,22
|
|
20231222,091400,3378742,866,866,866,866,42
|
|
20231222,091300,3342370,865,865,865,865,316
|
|
20231222,091200,3069030,864,864,864,864,201
|
|
20231222,091100,2895366,864,864,864,864,425
|
|
20231222,091000,2528166,864,865,865,864,1420
|
|
20231222,090900,1301285,865,865,865,865,0
|
|
20231222,090800,1301285,865,864,865,864,15
|
|
20231222,090700,1288324,865,865,865,865,6
|
|
20231222,090600,1283134,865,865,865,864,3
|
|
20231222,090500,1280540,865,865,865,865,2
|
|
20231222,090400,1278810,865,865,865,865,1
|
|
20231222,090300,1277945,863,864,864,863,420
|
|
20231222,090200,915170,865,865,865,865,0
|
|
20231222,090100,915170,865,865,865,865,0
|
|
20231222,090000,915170,865,865,865,865,1058
|