611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,190800,75133826,861,861,861,861,1808
|
|
20231226,190700,75133826,861,861,861,861,0
|
|
20231226,190600,75133826,861,861,861,861,0
|
|
20231226,190500,75133826,861,861,861,861,0
|
|
20231226,190400,75133826,861,861,861,861,0
|
|
20231226,190300,75133826,861,861,861,861,0
|
|
20231226,190200,75133826,861,861,861,861,0
|
|
20231226,190100,75133826,861,861,861,861,0
|
|
20231226,190000,75133826,861,861,861,861,0
|
|
20231226,185900,75133826,861,861,861,861,0
|
|
20231226,185800,75133826,861,861,861,861,0
|
|
20231226,185700,75133826,861,861,861,861,0
|
|
20231226,185600,75133826,861,861,861,861,0
|
|
20231226,185500,75133826,861,861,861,861,0
|
|
20231226,185400,75133826,861,861,861,861,0
|
|
20231226,185300,75133826,861,861,861,861,0
|
|
20231226,185200,75133826,861,861,861,861,0
|
|
20231226,185100,75133826,861,861,861,861,0
|
|
20231226,185000,75133826,861,861,861,861,0
|
|
20231226,184900,75133826,861,861,861,861,0
|
|
20231226,184800,75133826,861,861,861,861,0
|
|
20231226,184700,75133826,861,861,861,861,0
|
|
20231226,184600,75133826,861,861,861,861,0
|
|
20231226,184500,75133826,861,861,861,861,0
|
|
20231226,184400,75133826,861,861,861,861,0
|
|
20231226,184300,75133826,861,861,861,861,0
|
|
20231226,184200,75133826,861,861,861,861,0
|
|
20231226,184100,75133826,861,861,861,861,0
|
|
20231226,184000,75133826,861,861,861,861,0
|
|
20231226,183900,75133826,861,861,861,861,0
|
|
20231226,183800,75133826,861,861,861,861,1808
|
|
20231226,183700,75133826,861,861,861,861,0
|
|
20231226,183600,75133826,861,861,861,861,0
|
|
20231226,183500,75133826,861,861,861,861,0
|
|
20231226,183400,75133826,861,861,861,861,0
|
|
20231226,183300,75133826,861,861,861,861,0
|
|
20231226,183200,75133826,861,861,861,861,0
|
|
20231226,183100,75133826,861,861,861,861,0
|
|
20231226,183000,75133826,861,861,861,861,0
|
|
20231226,182900,75133826,861,861,861,861,0
|
|
20231226,182800,75133826,861,861,861,861,0
|
|
20231226,182700,75133826,861,861,861,861,0
|
|
20231226,182600,75133826,861,861,861,861,0
|
|
20231226,182500,75133826,861,861,861,861,0
|
|
20231226,182400,75133826,861,861,861,861,0
|
|
20231226,182300,75133826,861,861,861,861,0
|
|
20231226,182200,75133826,861,861,861,861,0
|
|
20231226,182100,75133826,861,861,861,861,0
|
|
20231226,182000,75133826,861,861,861,861,0
|
|
20231226,181900,75133826,861,861,861,861,0
|
|
20231226,181800,75133826,861,861,861,861,0
|
|
20231226,181700,75133826,861,861,861,861,0
|
|
20231226,181600,75133826,861,861,861,861,0
|
|
20231226,181500,75133826,861,861,861,861,0
|
|
20231226,181400,75133826,861,861,861,861,0
|
|
20231226,181300,75133826,861,861,861,861,0
|
|
20231226,181200,75133826,861,861,861,861,0
|
|
20231226,181100,75133826,861,861,861,861,0
|
|
20231226,181000,75133826,861,861,861,861,0
|
|
20231226,180900,75133826,861,861,861,861,0
|
|
20231226,180800,75133826,861,861,861,861,1808
|
|
20231226,180700,75133826,861,861,861,861,0
|
|
20231226,180600,75133826,861,861,861,861,0
|
|
20231226,180500,75133826,861,861,861,861,0
|
|
20231226,180400,75133826,861,861,861,861,0
|
|
20231226,180300,75133826,861,861,861,861,0
|
|
20231226,180200,75133826,861,861,861,861,0
|
|
20231226,180100,75133826,861,861,861,861,0
|
|
20231226,180000,75133826,861,861,861,861,0
|
|
20231226,175900,75133826,861,861,861,861,0
|
|
20231226,175800,75133826,861,861,861,861,0
|
|
20231226,175700,75133826,861,861,861,861,0
|
|
20231226,175600,75133826,861,861,861,861,0
|
|
20231226,175500,75133826,861,861,861,861,0
|
|
20231226,175400,75133826,861,861,861,861,0
|
|
20231226,175300,75133826,861,861,861,861,0
|
|
20231226,175200,75133826,861,861,861,861,0
|
|
20231226,175100,75133826,861,861,861,861,0
|
|
20231226,175000,75133826,861,861,861,861,0
|
|
20231226,174900,75133826,861,861,861,861,0
|
|
20231226,174800,75133826,861,861,861,861,0
|
|
20231226,174700,75133826,861,861,861,861,0
|
|
20231226,174600,75133826,861,861,861,861,0
|
|
20231226,174500,75133826,861,861,861,861,0
|
|
20231226,174400,75133826,861,861,861,861,0
|
|
20231226,174300,75133826,861,861,861,861,0
|
|
20231226,174200,75133826,861,861,861,861,0
|
|
20231226,174100,75133826,861,861,861,861,0
|
|
20231226,174000,75133826,861,861,861,861,0
|
|
20231226,173900,75133826,861,861,861,861,0
|
|
20231226,173800,75133826,861,861,861,861,1808
|
|
20231226,173700,75133826,861,861,861,861,0
|
|
20231226,173600,75133826,861,861,861,861,0
|
|
20231226,173500,75133826,861,861,861,861,0
|
|
20231226,173400,75133826,861,861,861,861,0
|
|
20231226,173300,75133826,861,861,861,861,0
|
|
20231226,173200,75133826,861,861,861,861,0
|
|
20231226,173100,75133826,861,861,861,861,0
|
|
20231226,173000,75133826,861,861,861,861,0
|
|
20231226,172900,75133826,861,861,861,861,0
|
|
20231226,172800,75133826,861,861,861,861,0
|
|
20231226,172700,75133826,861,861,861,861,0
|
|
20231226,172600,75133826,861,861,861,861,0
|
|
20231226,172500,75133826,861,861,861,861,0
|
|
20231226,172400,75133826,861,861,861,861,0
|
|
20231226,172300,75133826,861,861,861,861,0
|
|
20231226,172200,75133826,861,861,861,861,0
|
|
20231226,172100,75133826,861,861,861,861,0
|
|
20231226,172000,75133826,861,861,861,861,0
|
|
20231226,171900,75133826,861,861,861,861,0
|
|
20231226,171800,75133826,861,861,861,861,0
|
|
20231226,171700,75133826,861,861,861,861,0
|
|
20231226,171600,75133826,861,861,861,861,0
|
|
20231226,171500,75133826,861,861,861,861,0
|
|
20231226,171400,75133826,861,861,861,861,0
|
|
20231226,171300,75133826,861,861,861,861,0
|
|
20231226,171200,75133826,861,861,861,861,0
|
|
20231226,171100,75133826,861,861,861,861,0
|
|
20231226,171000,75133826,861,861,861,861,0
|
|
20231226,170900,75133826,861,861,861,861,0
|
|
20231226,170800,75133826,861,861,861,861,1808
|
|
20231226,170700,75133826,861,861,861,861,0
|
|
20231226,170600,75133826,861,861,861,861,0
|
|
20231226,170500,75133826,861,861,861,861,0
|
|
20231226,170400,75133826,861,861,861,861,0
|
|
20231226,170300,75133826,861,861,861,861,0
|
|
20231226,170200,75133826,861,861,861,861,0
|
|
20231226,170100,75133826,861,861,861,861,0
|
|
20231226,170000,75133826,861,861,861,861,0
|
|
20231226,165900,75133826,861,861,861,861,0
|
|
20231226,165800,75133826,861,861,861,861,0
|
|
20231226,165700,75133826,861,861,861,861,0
|
|
20231226,165600,75133826,861,861,861,861,0
|
|
20231226,165500,75133826,861,861,861,861,0
|
|
20231226,165400,75133826,861,861,861,861,0
|
|
20231226,165300,75133826,861,861,861,861,0
|
|
20231226,165200,75133826,861,861,861,861,0
|
|
20231226,165100,75133826,861,861,861,861,0
|
|
20231226,165000,75133826,861,861,861,861,0
|
|
20231226,164900,75133826,861,861,861,861,0
|
|
20231226,164800,75133826,861,861,861,861,0
|
|
20231226,164700,75133826,861,861,861,861,0
|
|
20231226,164600,75133826,861,861,861,861,0
|
|
20231226,164500,75133826,861,861,861,861,0
|
|
20231226,164400,75133826,861,861,861,861,0
|
|
20231226,164300,75133826,861,861,861,861,0
|
|
20231226,164200,75133826,861,861,861,861,0
|
|
20231226,164100,75133826,861,861,861,861,0
|
|
20231226,164000,75133826,861,861,861,861,0
|
|
20231226,163900,75133826,861,861,861,861,0
|
|
20231226,163800,75133826,861,861,861,861,1808
|
|
20231226,163700,75133826,861,861,861,861,0
|
|
20231226,163600,75133826,861,861,861,861,0
|
|
20231226,163500,75133826,861,861,861,861,0
|
|
20231226,163400,75133826,861,861,861,861,0
|
|
20231226,163300,75133826,861,861,861,861,0
|
|
20231226,163200,75133826,861,861,861,861,0
|
|
20231226,163100,75133826,861,861,861,861,0
|
|
20231226,163000,75133826,861,861,861,861,0
|
|
20231226,162900,75133826,861,861,861,861,0
|
|
20231226,162800,75133826,861,861,861,861,0
|
|
20231226,162700,75133826,861,861,861,861,0
|
|
20231226,162600,75133826,861,861,861,861,0
|
|
20231226,162500,75133826,861,861,861,861,0
|
|
20231226,162400,75133826,861,861,861,861,0
|
|
20231226,162300,75133826,861,861,861,861,0
|
|
20231226,162200,75133826,861,861,861,861,0
|
|
20231226,162100,75133826,861,861,861,861,0
|
|
20231226,162000,75133826,861,861,861,861,0
|
|
20231226,161900,75133826,861,861,861,861,0
|
|
20231226,161800,75133826,861,861,861,861,0
|
|
20231226,161700,75133826,861,861,861,861,0
|
|
20231226,161600,75133826,861,861,861,861,0
|
|
20231226,161500,75133826,861,861,861,861,0
|
|
20231226,161400,75133826,861,861,861,861,0
|
|
20231226,161300,75133826,861,861,861,861,0
|
|
20231226,161200,75133826,861,861,861,861,0
|
|
20231226,161100,75133826,861,861,861,861,0
|
|
20231226,161000,75133826,861,861,861,861,0
|
|
20231226,160900,75133826,861,861,861,861,0
|
|
20231226,160800,75133826,861,861,861,861,1808
|
|
20231226,160700,75133826,861,861,861,861,0
|
|
20231226,160600,75133826,861,861,861,861,0
|
|
20231226,160500,75133826,861,861,861,861,0
|
|
20231226,160400,75133826,861,861,861,861,0
|
|
20231226,160300,75133826,861,861,861,861,0
|
|
20231226,160200,75133826,861,861,861,861,0
|
|
20231226,160100,75133826,861,861,861,861,0
|
|
20231226,160000,75133826,861,861,861,861,0
|
|
20231226,155900,75133826,861,861,861,861,0
|
|
20231226,155800,75133826,861,861,861,861,0
|
|
20231226,155700,75133826,861,861,861,861,0
|
|
20231226,155600,75133826,861,861,861,861,0
|
|
20231226,155500,75133826,861,861,861,861,0
|
|
20231226,155400,75133826,861,861,861,861,0
|
|
20231226,155300,75133826,861,861,861,861,0
|
|
20231226,155200,75133826,861,861,861,861,0
|
|
20231226,155100,75133826,861,861,861,861,0
|
|
20231226,155000,75133826,861,861,861,861,0
|
|
20231226,154900,75133826,861,861,861,861,0
|
|
20231226,154800,75133826,861,861,861,861,0
|
|
20231226,154700,75133826,861,861,861,861,0
|
|
20231226,154600,75133826,861,861,861,861,0
|
|
20231226,154500,75133826,861,861,861,861,0
|
|
20231226,154400,75133826,861,861,861,861,0
|
|
20231226,154300,75133826,861,861,861,861,0
|
|
20231226,154200,75133826,861,861,861,861,0
|
|
20231226,154100,75133826,861,861,861,861,0
|
|
20231226,154000,75133826,861,861,861,861,0
|
|
20231226,153900,75133826,861,861,861,861,0
|
|
20231226,153800,75133826,861,861,861,861,1808
|
|
20231226,153700,75133826,861,861,861,861,0
|
|
20231226,153600,75133826,861,861,861,861,0
|
|
20231226,153500,75133826,861,861,861,861,0
|
|
20231226,153400,75133826,861,861,861,861,0
|
|
20231226,153300,75133826,861,861,861,861,0
|
|
20231226,153200,75133826,861,861,861,861,0
|
|
20231226,153100,75133826,861,861,861,861,0
|
|
20231226,153000,75133826,861,861,861,861,1808
|
|
20231226,152900,73577138,861,861,861,861,0
|
|
20231226,152800,73577138,861,861,861,861,0
|
|
20231226,152700,73577138,861,861,861,861,0
|
|
20231226,152600,73577138,861,861,861,861,0
|
|
20231226,152500,73577138,861,861,861,861,0
|
|
20231226,152400,73577138,861,861,861,861,0
|
|
20231226,152300,73577138,861,861,861,861,0
|
|
20231226,152200,73577138,861,861,861,861,0
|
|
20231226,152100,73577138,861,861,861,861,0
|
|
20231226,152000,73577138,861,861,861,861,0
|
|
20231226,151900,73577138,861,861,861,861,0
|
|
20231226,151800,73577138,861,861,861,861,0
|
|
20231226,151700,73577138,861,861,861,861,0
|
|
20231226,151600,73577138,861,861,861,861,0
|
|
20231226,151500,73577138,861,861,861,861,0
|
|
20231226,151400,73577138,861,861,861,861,0
|
|
20231226,151300,73577138,861,861,861,861,0
|
|
20231226,151200,73577138,861,861,861,861,2937
|
|
20231226,151100,71048381,861,861,861,861,0
|
|
20231226,151000,71048381,861,861,861,861,0
|
|
20231226,150900,71048381,861,861,861,861,0
|
|
20231226,150800,71048381,861,861,861,861,3
|
|
20231226,150700,71045798,862,862,862,862,0
|
|
20231226,150600,71045798,862,862,862,862,0
|
|
20231226,150500,71045798,862,862,862,862,2
|
|
20231226,150400,71044074,862,862,862,862,0
|
|
20231226,150300,71044074,862,862,862,862,0
|
|
20231226,150200,71044074,862,862,862,862,500
|
|
20231226,150100,70613074,862,862,862,862,0
|
|
20231226,150000,70613074,862,862,862,862,500
|
|
20231226,145900,70182074,861,861,861,861,0
|
|
20231226,145800,70182074,861,861,861,861,500
|
|
20231226,145700,69751574,862,862,862,862,0
|
|
20231226,145600,69751574,862,862,862,862,0
|
|
20231226,145500,69751574,862,862,862,862,101
|
|
20231226,145400,69664512,861,861,861,861,0
|
|
20231226,145300,69664512,861,861,861,861,0
|
|
20231226,145200,69664512,861,861,861,861,0
|
|
20231226,145100,69664512,861,861,861,861,0
|
|
20231226,145000,69664512,861,861,861,861,0
|
|
20231226,144900,69664512,861,861,861,861,0
|
|
20231226,144800,69664512,861,861,861,861,3
|
|
20231226,144700,69661929,861,861,861,861,16
|
|
20231226,144600,69648153,861,861,861,861,0
|
|
20231226,144500,69648153,861,861,861,861,0
|
|
20231226,144400,69648153,861,861,861,861,0
|
|
20231226,144300,69648153,861,861,861,861,4
|
|
20231226,144200,69644709,861,861,861,861,0
|
|
20231226,144100,69644709,861,861,861,861,2000
|
|
20231226,144000,67922709,862,862,862,862,0
|
|
20231226,143900,67922709,862,862,862,862,1833
|
|
20231226,143800,66342663,862,862,862,862,0
|
|
20231226,143700,66342663,862,862,862,862,0
|
|
20231226,143600,66342663,862,862,862,862,0
|
|
20231226,143500,66342663,862,862,862,862,13
|
|
20231226,143400,66331457,862,862,862,862,0
|
|
20231226,143300,66331457,862,862,862,862,4234
|
|
20231226,143200,62681749,862,862,862,862,5
|
|
20231226,143100,62677439,862,862,862,862,50
|
|
20231226,143000,62634339,862,862,862,862,5
|
|
20231226,142900,62630029,861,861,861,861,0
|
|
20231226,142800,62630029,861,861,861,861,0
|
|
20231226,142700,62630029,861,861,861,861,0
|
|
20231226,142600,62630029,861,861,861,861,1
|
|
20231226,142500,62629168,862,862,862,862,0
|
|
20231226,142400,62629168,862,862,862,862,0
|
|
20231226,142300,62629168,862,862,862,862,0
|
|
20231226,142200,62629168,862,862,862,862,0
|
|
20231226,142100,62629168,862,862,862,862,0
|
|
20231226,142000,62629168,862,862,862,862,0
|
|
20231226,141900,62629168,862,862,862,862,0
|
|
20231226,141800,62629168,862,862,862,862,0
|
|
20231226,141700,62629168,862,862,862,862,0
|
|
20231226,141600,62629168,862,862,862,862,8
|
|
20231226,141500,62622272,860,860,860,860,0
|
|
20231226,141400,62622272,860,860,860,860,3076
|
|
20231226,141300,59976912,860,860,860,860,492
|
|
20231226,141200,59553792,860,860,860,860,0
|
|
20231226,141100,59553792,860,861,861,860,5702
|
|
20231226,141000,54646625,862,862,862,862,0
|
|
20231226,140900,54646625,862,862,862,862,0
|
|
20231226,140800,54646625,862,862,862,862,0
|
|
20231226,140700,54646625,862,862,862,862,9
|
|
20231226,140600,54638867,861,861,861,861,0
|
|
20231226,140500,54638867,861,861,861,861,2140
|
|
20231226,140400,52796327,861,861,861,861,20
|
|
20231226,140300,52779107,861,861,861,861,0
|
|
20231226,140200,52779107,861,861,861,861,1
|
|
20231226,140100,52778246,862,862,862,862,0
|
|
20231226,140000,52778246,862,862,862,862,500
|
|
20231226,135900,52347246,861,861,861,861,0
|
|
20231226,135800,52347246,861,861,861,861,230
|
|
20231226,135700,52149216,861,861,861,861,0
|
|
20231226,135600,52149216,861,861,861,861,0
|
|
20231226,135500,52149216,861,861,861,861,0
|
|
20231226,135400,52149216,861,861,861,861,118
|
|
20231226,135300,52047618,861,861,861,861,0
|
|
20231226,135200,52047618,861,861,861,861,5
|
|
20231226,135100,52043313,862,862,862,862,0
|
|
20231226,135000,52043313,862,862,862,862,0
|
|
20231226,134900,52043313,862,862,862,862,0
|
|
20231226,134800,52043313,862,862,862,862,0
|
|
20231226,134700,52043313,862,862,862,862,0
|
|
20231226,134600,52043313,862,862,862,862,1000
|
|
20231226,134500,51181313,862,862,862,862,10
|
|
20231226,134400,51172693,862,862,862,862,0
|
|
20231226,134300,51172693,862,862,862,862,0
|
|
20231226,134200,51172693,862,862,862,862,0
|
|
20231226,134100,51172693,862,862,862,862,0
|
|
20231226,134000,51172693,862,862,862,862,0
|
|
20231226,133900,51172693,862,862,862,862,0
|
|
20231226,133800,51172693,862,862,862,862,0
|
|
20231226,133700,51172693,862,862,862,862,0
|
|
20231226,133600,51172693,862,862,862,862,0
|
|
20231226,133500,51172693,862,862,862,862,0
|
|
20231226,133400,51172693,862,862,862,862,0
|
|
20231226,133300,51172693,862,862,862,862,0
|
|
20231226,133200,51172693,862,862,862,862,0
|
|
20231226,133100,51172693,862,862,862,862,4
|
|
20231226,133000,51169245,862,861,862,861,21
|
|
20231226,132900,51151163,861,861,861,861,0
|
|
20231226,132800,51151163,861,861,861,861,0
|
|
20231226,132700,51151163,861,861,861,861,0
|
|
20231226,132600,51151163,861,861,861,861,0
|
|
20231226,132500,51151163,861,861,861,861,0
|
|
20231226,132400,51151163,861,861,861,861,879
|
|
20231226,132300,50394344,861,861,861,861,1
|
|
20231226,132200,50393483,861,861,861,861,0
|
|
20231226,132100,50393483,861,861,861,861,4
|
|
20231226,132000,50390039,860,860,860,860,0
|
|
20231226,131900,50390039,860,860,860,860,0
|
|
20231226,131800,50390039,860,860,860,860,0
|
|
20231226,131700,50390039,860,860,860,860,0
|
|
20231226,131600,50390039,860,860,860,860,499
|
|
20231226,131500,49960899,861,861,861,861,0
|
|
20231226,131400,49960899,861,861,861,861,14
|
|
20231226,131300,49948845,861,861,861,861,11
|
|
20231226,131200,49939374,861,861,861,861,0
|
|
20231226,131100,49939374,861,861,861,861,9
|
|
20231226,131000,49931625,861,861,861,861,1062
|
|
20231226,130900,49017243,861,861,861,861,1100
|
|
20231226,130800,48070143,861,861,861,861,0
|
|
20231226,130700,48070143,861,861,861,861,0
|
|
20231226,130600,48070143,861,861,861,861,0
|
|
20231226,130500,48070143,861,861,861,861,1
|
|
20231226,130400,48069282,861,861,861,861,0
|
|
20231226,130300,48069282,861,861,861,861,1
|
|
20231226,130200,48068421,861,861,861,861,1
|
|
20231226,130100,48067560,860,860,860,860,0
|
|
20231226,130000,48067560,860,860,860,860,2000
|
|
20231226,125900,46347560,861,861,861,861,0
|
|
20231226,125800,46347560,861,861,861,861,0
|
|
20231226,125700,46347560,861,861,861,861,1
|
|
20231226,125600,46346699,860,860,860,860,638
|
|
20231226,125500,45798019,861,861,861,861,1
|
|
20231226,125400,45797158,860,860,860,860,475
|
|
20231226,125300,45388658,861,861,861,861,1
|
|
20231226,125200,45387797,861,861,861,861,3
|
|
20231226,125100,45385214,861,861,861,861,0
|
|
20231226,125000,45385214,861,861,861,861,0
|
|
20231226,124900,45385214,861,861,861,861,0
|
|
20231226,124800,45385214,861,861,861,861,0
|
|
20231226,124700,45385214,861,861,861,861,0
|
|
20231226,124600,45385214,861,861,861,861,0
|
|
20231226,124500,45385214,861,861,861,861,0
|
|
20231226,124400,45385214,861,861,861,861,12
|
|
20231226,124300,45374882,861,861,861,861,0
|
|
20231226,124200,45374882,861,861,861,861,0
|
|
20231226,124100,45374882,861,861,861,861,3000
|
|
20231226,124000,42791882,861,861,861,861,1
|
|
20231226,123900,42791021,861,861,861,861,50
|
|
20231226,123800,42747971,860,861,861,860,22
|
|
20231226,123700,42729050,859,859,859,859,0
|
|
20231226,123600,42729050,859,859,859,859,3290
|
|
20231226,123500,39902940,859,859,859,859,0
|
|
20231226,123400,39902940,859,859,859,859,1389
|
|
20231226,123300,38709789,860,860,860,860,452
|
|
20231226,123200,38321069,861,861,861,861,0
|
|
20231226,123100,38321069,861,861,861,861,0
|
|
20231226,123000,38321069,861,861,861,861,91
|
|
20231226,122900,38242718,861,861,861,861,0
|
|
20231226,122800,38242718,861,861,861,861,10
|
|
20231226,122700,38234108,860,860,860,860,0
|
|
20231226,122600,38234108,860,860,860,860,0
|
|
20231226,122500,38234108,860,860,860,860,0
|
|
20231226,122400,38234108,860,860,860,860,0
|
|
20231226,122300,38234108,860,860,860,860,0
|
|
20231226,122200,38234108,860,860,860,860,0
|
|
20231226,122100,38234108,860,860,860,860,290
|
|
20231226,122000,37984708,861,861,861,861,0
|
|
20231226,121900,37984708,861,861,861,861,0
|
|
20231226,121800,37984708,861,861,861,861,0
|
|
20231226,121700,37984708,861,861,861,861,0
|
|
20231226,121600,37984708,861,861,861,861,20
|
|
20231226,121500,37967488,861,861,861,861,20
|
|
20231226,121400,37950268,861,861,861,861,0
|
|
20231226,121300,37950268,861,861,861,861,0
|
|
20231226,121200,37950268,861,861,861,861,0
|
|
20231226,121100,37950268,861,861,861,861,0
|
|
20231226,121000,37950268,861,861,861,861,17
|
|
20231226,120900,37935631,860,860,860,860,3
|
|
20231226,120800,37933051,860,860,860,860,0
|
|
20231226,120700,37933051,860,860,860,860,0
|
|
20231226,120600,37933051,860,860,860,860,10
|
|
20231226,120500,37924451,861,861,861,861,0
|
|
20231226,120400,37924451,861,861,861,861,0
|
|
20231226,120300,37924451,861,861,861,861,0
|
|
20231226,120200,37924451,861,861,861,861,1
|
|
20231226,120100,37923590,859,860,860,859,105
|
|
20231226,120000,37833385,859,859,859,859,0
|
|
20231226,115900,37833385,859,859,859,859,0
|
|
20231226,115800,37833385,859,860,860,859,701
|
|
20231226,115700,37230594,860,860,860,860,57
|
|
20231226,115600,37181574,860,860,860,860,0
|
|
20231226,115500,37181574,860,860,860,860,500
|
|
20231226,115400,36751574,860,860,860,860,0
|
|
20231226,115300,36751574,860,860,860,860,0
|
|
20231226,115200,36751574,860,860,860,860,0
|
|
20231226,115100,36751574,860,860,860,860,0
|
|
20231226,115000,36751574,860,860,860,860,0
|
|
20231226,114900,36751574,860,860,860,860,1
|
|
20231226,114800,36750714,860,862,862,860,13510
|
|
20231226,114700,25131136,862,862,862,862,0
|
|
20231226,114600,25131136,862,862,862,862,0
|
|
20231226,114500,25131136,862,862,862,862,1
|
|
20231226,114400,25130274,861,861,861,861,99
|
|
20231226,114300,25045035,862,862,862,862,100
|
|
20231226,114200,24958835,861,861,861,861,0
|
|
20231226,114100,24958835,861,861,861,861,1
|
|
20231226,114000,24957974,861,861,861,861,0
|
|
20231226,113900,24957974,861,861,861,861,0
|
|
20231226,113800,24957974,861,861,861,861,5
|
|
20231226,113700,24953669,862,862,862,862,5
|
|
20231226,113600,24949359,861,861,861,861,0
|
|
20231226,113500,24949359,861,861,861,861,0
|
|
20231226,113400,24949359,861,861,861,861,0
|
|
20231226,113300,24949359,861,861,861,861,179
|
|
20231226,113200,24795240,862,862,862,862,0
|
|
20231226,113100,24795240,862,862,862,862,10
|
|
20231226,113000,24786620,861,861,861,861,0
|
|
20231226,112900,24786620,861,861,861,861,1
|
|
20231226,112800,24785759,861,861,861,861,0
|
|
20231226,112700,24785759,861,861,861,861,0
|
|
20231226,112600,24785759,861,861,861,861,0
|
|
20231226,112500,24785759,861,861,861,861,1
|
|
20231226,112400,24784898,861,861,861,861,0
|
|
20231226,112300,24784898,861,861,861,861,0
|
|
20231226,112200,24784898,861,861,861,861,1
|
|
20231226,112100,24784037,861,861,861,861,0
|
|
20231226,112000,24784037,861,861,861,861,0
|
|
20231226,111900,24784037,861,861,861,861,0
|
|
20231226,111800,24784037,861,861,861,861,0
|
|
20231226,111700,24784037,861,861,861,861,500
|
|
20231226,111600,24353537,861,861,861,861,3976
|
|
20231226,111500,20930201,862,862,862,862,1
|
|
20231226,111400,20929339,862,862,862,862,1
|
|
20231226,111300,20928477,862,862,862,862,7
|
|
20231226,111200,20922443,862,862,862,862,0
|
|
20231226,111100,20922443,862,862,862,862,11
|
|
20231226,111000,20912961,862,862,862,862,212
|
|
20231226,110900,20730217,861,862,862,861,54
|
|
20231226,110800,20683712,862,862,862,862,0
|
|
20231226,110700,20683712,862,862,862,862,10
|
|
20231226,110600,20675092,862,862,862,862,20
|
|
20231226,110500,20657852,861,861,861,861,0
|
|
20231226,110400,20657852,861,861,861,861,0
|
|
20231226,110300,20657852,861,861,861,861,10
|
|
20231226,110200,20649242,861,861,861,861,0
|
|
20231226,110100,20649242,861,861,861,861,0
|
|
20231226,110000,20649242,861,861,861,861,0
|
|
20231226,105900,20649242,861,861,861,861,0
|
|
20231226,105800,20649242,861,861,861,861,0
|
|
20231226,105700,20649242,861,861,861,861,0
|
|
20231226,105600,20649242,861,861,861,861,200
|
|
20231226,105500,20477042,861,861,861,861,6
|
|
20231226,105400,20471876,861,861,861,861,5
|
|
20231226,105300,20467571,861,861,861,861,0
|
|
20231226,105200,20467571,861,861,861,861,0
|
|
20231226,105100,20467571,861,861,861,861,0
|
|
20231226,105000,20467571,861,861,861,861,874
|
|
20231226,104900,19715057,861,861,861,861,0
|
|
20231226,104800,19715057,861,861,861,861,320
|
|
20231226,104700,19439537,861,861,861,861,0
|
|
20231226,104600,19439537,861,861,861,861,0
|
|
20231226,104500,19439537,861,861,861,861,250
|
|
20231226,104400,19224287,861,862,862,861,70
|
|
20231226,104300,19164008,862,862,862,862,0
|
|
20231226,104200,19164008,862,862,862,862,0
|
|
20231226,104100,19164008,862,862,862,862,0
|
|
20231226,104000,19164008,862,861,862,861,101
|
|
20231226,103900,19077046,861,861,861,861,0
|
|
20231226,103800,19077046,861,861,861,861,0
|
|
20231226,103700,19077046,861,861,861,861,0
|
|
20231226,103600,19077046,861,861,861,861,0
|
|
20231226,103500,19077046,861,861,861,861,0
|
|
20231226,103400,19077046,861,861,861,861,0
|
|
20231226,103300,19077046,861,861,861,861,2
|
|
20231226,103200,19075324,861,861,861,861,0
|
|
20231226,103100,19075324,861,861,861,861,0
|
|
20231226,103000,19075324,861,861,861,861,0
|
|
20231226,102900,19075324,861,861,861,861,500
|
|
20231226,102800,18644824,861,861,861,861,101
|
|
20231226,102700,18557863,861,861,861,861,92
|
|
20231226,102600,18478651,862,862,862,862,420
|
|
20231226,102500,18116611,862,862,862,862,80
|
|
20231226,102400,18047651,862,862,862,862,0
|
|
20231226,102300,18047651,862,862,862,862,0
|
|
20231226,102200,18047651,862,862,862,862,0
|
|
20231226,102100,18047651,862,862,862,862,0
|
|
20231226,102000,18047651,862,862,862,862,2
|
|
20231226,101900,18045927,862,861,862,861,374
|
|
20231226,101800,17723889,861,861,861,861,0
|
|
20231226,101700,17723889,861,861,861,861,0
|
|
20231226,101600,17723889,861,862,862,861,179
|
|
20231226,101500,17569592,862,862,862,862,772
|
|
20231226,101400,16904128,862,862,862,862,0
|
|
20231226,101300,16904128,862,862,862,862,1
|
|
20231226,101200,16903266,862,862,862,862,0
|
|
20231226,101100,16903266,862,862,862,862,10
|
|
20231226,101000,16894646,862,862,862,862,0
|
|
20231226,100900,16894646,862,862,862,862,40
|
|
20231226,100800,16860166,862,862,862,862,1
|
|
20231226,100700,16859304,861,861,861,861,0
|
|
20231226,100600,16859304,861,861,861,861,0
|
|
20231226,100500,16859304,861,861,861,861,500
|
|
20231226,100400,16428804,862,862,862,862,116
|
|
20231226,100300,16328812,862,862,862,862,0
|
|
20231226,100200,16328812,862,862,862,862,28
|
|
20231226,100100,16304676,863,863,863,863,0
|
|
20231226,100000,16304676,863,863,863,863,0
|
|
20231226,095900,16304676,863,863,863,863,0
|
|
20231226,095800,16304676,863,863,863,863,0
|
|
20231226,095700,16304676,863,863,863,863,0
|
|
20231226,095600,16304676,863,863,863,863,0
|
|
20231226,095500,16304676,863,863,863,863,1
|
|
20231226,095400,16303813,863,863,863,863,0
|
|
20231226,095300,16303813,863,863,863,863,0
|
|
20231226,095200,16303813,863,863,863,863,0
|
|
20231226,095100,16303813,863,863,863,863,100
|
|
20231226,095000,16217513,864,864,864,864,2
|
|
20231226,094900,16215785,863,863,863,863,50
|
|
20231226,094800,16172635,863,863,863,863,0
|
|
20231226,094700,16172635,863,863,863,863,83
|
|
20231226,094600,16101006,864,864,864,864,0
|
|
20231226,094500,16101006,864,864,864,864,1
|
|
20231226,094400,16100142,864,864,864,864,0
|
|
20231226,094300,16100142,864,864,864,864,110
|
|
20231226,094200,16005102,864,864,864,864,210
|
|
20231226,094100,15823662,864,864,864,864,100
|
|
20231226,094000,15737262,864,864,864,864,16
|
|
20231226,093900,15723438,864,864,864,864,102
|
|
20231226,093800,15635310,865,865,865,865,0
|
|
20231226,093700,15635310,865,865,865,865,0
|
|
20231226,093600,15635310,865,865,865,865,136
|
|
20231226,093500,15517670,865,864,865,864,38
|
|
20231226,093400,15484812,864,864,864,864,8
|
|
20231226,093300,15477900,865,865,865,865,16
|
|
20231226,093200,15464060,865,865,865,865,18
|
|
20231226,093100,15448490,865,864,865,864,8
|
|
20231226,093000,15441571,865,865,865,865,2
|
|
20231226,092900,15439841,866,866,866,866,0
|
|
20231226,092800,15439841,866,863,866,863,2000
|
|
20231226,092700,13710158,863,863,863,863,1
|
|
20231226,092600,13709295,864,864,864,864,0
|
|
20231226,092500,13709295,864,861,864,861,501
|
|
20231226,092400,13277931,864,864,864,864,0
|
|
20231226,092300,13277931,864,864,864,864,720
|
|
20231226,092200,12655851,864,864,864,864,0
|
|
20231226,092100,12655851,864,862,866,862,3004
|
|
20231226,092000,10059980,861,861,861,861,56
|
|
20231226,091900,10011764,861,861,861,861,1
|
|
20231226,091800,10010903,861,861,861,861,24
|
|
20231226,091700,9990239,862,861,862,861,3026
|
|
20231226,091600,7384843,862,862,862,862,0
|
|
20231226,091500,7384843,862,862,862,862,0
|
|
20231226,091400,7384843,862,862,862,862,1
|
|
20231226,091300,7383981,862,862,862,862,1465
|
|
20231226,091200,6121151,862,862,862,862,202
|
|
20231226,091100,5947027,862,862,862,862,52
|
|
20231226,091000,5902203,862,862,862,862,0
|
|
20231226,090900,5902203,862,862,862,862,1
|
|
20231226,090800,5901341,862,862,862,862,0
|
|
20231226,090700,5901341,862,862,862,862,0
|
|
20231226,090600,5901341,862,862,862,862,0
|
|
20231226,090500,5901341,862,862,862,862,0
|
|
20231226,090400,5901341,862,862,863,862,4001
|
|
20231226,090300,2452452,862,862,862,862,0
|
|
20231226,090200,2452452,862,862,862,862,2000
|
|
20231226,090100,728452,862,862,862,862,46
|
|
20231226,090000,688800,861,861,861,861,800
|