610 lines
26 KiB
CSV
610 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,190700,96441678,860,860,860,860,10957
|
|
20231227,190600,96441678,860,860,860,860,0
|
|
20231227,190500,96441678,860,860,860,860,0
|
|
20231227,190400,96441678,860,860,860,860,0
|
|
20231227,190300,96441678,860,860,860,860,0
|
|
20231227,190200,96441678,860,860,860,860,0
|
|
20231227,190100,96441678,860,860,860,860,0
|
|
20231227,190000,96441678,860,860,860,860,0
|
|
20231227,185900,96441678,860,860,860,860,0
|
|
20231227,185800,96441678,860,860,860,860,0
|
|
20231227,185700,96441678,860,860,860,860,0
|
|
20231227,185600,96441678,860,860,860,860,0
|
|
20231227,185500,96441678,860,860,860,860,0
|
|
20231227,185400,96441678,860,860,860,860,0
|
|
20231227,185300,96441678,860,860,860,860,0
|
|
20231227,185200,96441678,860,860,860,860,0
|
|
20231227,185100,96441678,860,860,860,860,0
|
|
20231227,185000,96441678,860,860,860,860,0
|
|
20231227,184900,96441678,860,860,860,860,0
|
|
20231227,184800,96441678,860,860,860,860,0
|
|
20231227,184700,96441678,860,860,860,860,0
|
|
20231227,184600,96441678,860,860,860,860,0
|
|
20231227,184500,96441678,860,860,860,860,0
|
|
20231227,184400,96441678,860,860,860,860,0
|
|
20231227,184300,96441678,860,860,860,860,0
|
|
20231227,184200,96441678,860,860,860,860,0
|
|
20231227,184100,96441678,860,860,860,860,0
|
|
20231227,184000,96441678,860,860,860,860,0
|
|
20231227,183900,96441678,860,860,860,860,0
|
|
20231227,183800,96441678,860,860,860,860,0
|
|
20231227,183700,96441678,860,860,860,860,10957
|
|
20231227,183600,96441678,860,860,860,860,0
|
|
20231227,183500,96441678,860,860,860,860,0
|
|
20231227,183400,96441678,860,860,860,860,0
|
|
20231227,183300,96441678,860,860,860,860,0
|
|
20231227,183200,96441678,860,860,860,860,0
|
|
20231227,183100,96441678,860,860,860,860,0
|
|
20231227,183000,96441678,860,860,860,860,0
|
|
20231227,182900,96441678,860,860,860,860,0
|
|
20231227,182800,96441678,860,860,860,860,0
|
|
20231227,182700,96441678,860,860,860,860,0
|
|
20231227,182600,96441678,860,860,860,860,0
|
|
20231227,182500,96441678,860,860,860,860,0
|
|
20231227,182400,96441678,860,860,860,860,0
|
|
20231227,182300,96441678,860,860,860,860,0
|
|
20231227,182200,96441678,860,860,860,860,0
|
|
20231227,182100,96441678,860,860,860,860,0
|
|
20231227,182000,96441678,860,860,860,860,0
|
|
20231227,181900,96441678,860,860,860,860,0
|
|
20231227,181800,96441678,860,860,860,860,0
|
|
20231227,181700,96441678,860,860,860,860,0
|
|
20231227,181600,96441678,860,860,860,860,0
|
|
20231227,181500,96441678,860,860,860,860,0
|
|
20231227,181400,96441678,860,860,860,860,0
|
|
20231227,181300,96441678,860,860,860,860,0
|
|
20231227,181200,96441678,860,860,860,860,0
|
|
20231227,181100,96441678,860,860,860,860,0
|
|
20231227,181000,96441678,860,860,860,860,0
|
|
20231227,180900,96441678,860,860,860,860,0
|
|
20231227,180800,96441678,860,860,860,860,0
|
|
20231227,180700,96441678,860,860,860,860,10957
|
|
20231227,180600,96441678,860,860,860,860,0
|
|
20231227,180500,96441678,860,860,860,860,0
|
|
20231227,180400,96441678,860,860,860,860,0
|
|
20231227,180300,96441678,860,860,860,860,0
|
|
20231227,180200,96441678,860,860,860,860,0
|
|
20231227,180100,96441678,860,860,860,860,0
|
|
20231227,180000,96441678,860,860,860,860,0
|
|
20231227,175900,96441678,860,860,860,860,0
|
|
20231227,175800,96441678,860,860,860,860,0
|
|
20231227,175700,96441678,860,860,860,860,0
|
|
20231227,175600,96441678,860,860,860,860,0
|
|
20231227,175500,96441678,860,860,860,860,0
|
|
20231227,175400,96441678,860,860,860,860,0
|
|
20231227,175300,96441678,860,860,860,860,0
|
|
20231227,175200,96441678,860,860,860,860,0
|
|
20231227,175100,96441678,860,860,860,860,0
|
|
20231227,175000,96441678,860,860,860,860,0
|
|
20231227,174900,96441678,860,860,860,860,0
|
|
20231227,174800,96441678,860,860,860,860,0
|
|
20231227,174700,96441678,860,860,860,860,0
|
|
20231227,174600,96441678,860,860,860,860,0
|
|
20231227,174500,96441678,860,860,860,860,0
|
|
20231227,174400,96441678,860,860,860,860,0
|
|
20231227,174300,96441678,860,860,860,860,0
|
|
20231227,174200,96441678,860,860,860,860,0
|
|
20231227,174100,96441678,860,860,860,860,0
|
|
20231227,174000,96441678,860,860,860,860,0
|
|
20231227,173900,96441678,860,860,860,860,0
|
|
20231227,173800,96441678,860,860,860,860,0
|
|
20231227,173700,96441678,860,860,860,860,10957
|
|
20231227,173600,96441678,860,860,860,860,0
|
|
20231227,173500,96441678,860,860,860,860,0
|
|
20231227,173400,96441678,860,860,860,860,0
|
|
20231227,173300,96441678,860,860,860,860,0
|
|
20231227,173200,96441678,860,860,860,860,0
|
|
20231227,173100,96441678,860,860,860,860,0
|
|
20231227,173000,96441678,860,860,860,860,0
|
|
20231227,172900,96441678,860,860,860,860,0
|
|
20231227,172800,96441678,860,860,860,860,0
|
|
20231227,172700,96441678,860,860,860,860,0
|
|
20231227,172600,96441678,860,860,860,860,0
|
|
20231227,172500,96441678,860,860,860,860,0
|
|
20231227,172400,96441678,860,860,860,860,0
|
|
20231227,172300,96441678,860,860,860,860,0
|
|
20231227,172200,96441678,860,860,860,860,0
|
|
20231227,172100,96441678,860,860,860,860,0
|
|
20231227,172000,96441678,860,860,860,860,0
|
|
20231227,171900,96441678,860,860,860,860,0
|
|
20231227,171800,96441678,860,860,860,860,0
|
|
20231227,171700,96441678,860,860,860,860,0
|
|
20231227,171600,96441678,860,860,860,860,0
|
|
20231227,171500,96441678,860,860,860,860,0
|
|
20231227,171400,96441678,860,860,860,860,0
|
|
20231227,171300,96441678,860,860,860,860,0
|
|
20231227,171200,96441678,860,860,860,860,0
|
|
20231227,171100,96441678,860,860,860,860,0
|
|
20231227,171000,96441678,860,860,860,860,0
|
|
20231227,170900,96441678,860,860,860,860,0
|
|
20231227,170800,96441678,860,860,860,860,0
|
|
20231227,170700,96441678,860,860,860,860,10957
|
|
20231227,170600,96441678,860,860,860,860,0
|
|
20231227,170500,96441678,860,860,860,860,0
|
|
20231227,170400,96441678,860,860,860,860,0
|
|
20231227,170300,96441678,860,860,860,860,0
|
|
20231227,170200,96441678,860,860,860,860,0
|
|
20231227,170100,96441678,860,860,860,860,0
|
|
20231227,170000,96441678,860,860,860,860,0
|
|
20231227,165900,96441678,860,860,860,860,0
|
|
20231227,165800,96441678,860,860,860,860,0
|
|
20231227,165700,96441678,860,860,860,860,0
|
|
20231227,165600,96441678,860,860,860,860,0
|
|
20231227,165500,96441678,860,860,860,860,0
|
|
20231227,165400,96441678,860,860,860,860,0
|
|
20231227,165300,96441678,860,860,860,860,0
|
|
20231227,165200,96441678,860,860,860,860,0
|
|
20231227,165100,96441678,860,860,860,860,0
|
|
20231227,165000,96441678,860,860,860,860,0
|
|
20231227,164900,96441678,860,860,860,860,0
|
|
20231227,164800,96441678,860,860,860,860,0
|
|
20231227,164700,96441678,860,860,860,860,0
|
|
20231227,164600,96441678,860,860,860,860,0
|
|
20231227,164500,96441678,860,860,860,860,0
|
|
20231227,164400,96441678,860,860,860,860,0
|
|
20231227,164300,96441678,860,860,860,860,0
|
|
20231227,164200,96441678,860,860,860,860,0
|
|
20231227,164100,96441678,860,860,860,860,0
|
|
20231227,164000,96441678,860,860,860,860,0
|
|
20231227,163900,96441678,860,860,860,860,0
|
|
20231227,163800,96441678,860,860,860,860,0
|
|
20231227,163700,96441678,860,860,860,860,10957
|
|
20231227,163600,96441678,860,860,860,860,0
|
|
20231227,163500,96441678,860,860,860,860,0
|
|
20231227,163400,96441678,860,860,860,860,0
|
|
20231227,163300,96441678,860,860,860,860,0
|
|
20231227,163200,96441678,860,860,860,860,0
|
|
20231227,163100,96441678,860,860,860,860,0
|
|
20231227,163000,96441678,860,860,860,860,0
|
|
20231227,162900,96441678,860,860,860,860,0
|
|
20231227,162800,96441678,860,860,860,860,0
|
|
20231227,162700,96441678,860,860,860,860,0
|
|
20231227,162600,96441678,860,860,860,860,0
|
|
20231227,162500,96441678,860,860,860,860,0
|
|
20231227,162400,96441678,860,860,860,860,0
|
|
20231227,162300,96441678,860,860,860,860,0
|
|
20231227,162200,96441678,860,860,860,860,0
|
|
20231227,162100,96441678,860,860,860,860,0
|
|
20231227,162000,96441678,860,860,860,860,0
|
|
20231227,161900,96441678,860,860,860,860,0
|
|
20231227,161800,96441678,860,860,860,860,0
|
|
20231227,161700,96441678,860,860,860,860,0
|
|
20231227,161600,96441678,860,860,860,860,0
|
|
20231227,161500,96441678,860,860,860,860,0
|
|
20231227,161400,96441678,860,860,860,860,0
|
|
20231227,161300,96441678,860,860,860,860,0
|
|
20231227,161200,96441678,860,860,860,860,0
|
|
20231227,161100,96441678,860,860,860,860,0
|
|
20231227,161000,96441678,860,860,860,860,0
|
|
20231227,160900,96441678,860,860,860,860,0
|
|
20231227,160800,96441678,860,860,860,860,0
|
|
20231227,160700,96441678,860,860,860,860,10957
|
|
20231227,160600,96441678,860,860,860,860,0
|
|
20231227,160500,96441678,860,860,860,860,0
|
|
20231227,160400,96441678,860,860,860,860,0
|
|
20231227,160300,96441678,860,860,860,860,0
|
|
20231227,160200,96441678,860,860,860,860,0
|
|
20231227,160100,96441678,860,860,860,860,0
|
|
20231227,160000,96441678,860,860,860,860,0
|
|
20231227,155900,96441678,860,860,860,860,0
|
|
20231227,155800,96441678,860,860,860,860,0
|
|
20231227,155700,96441678,860,860,860,860,0
|
|
20231227,155600,96441678,860,860,860,860,0
|
|
20231227,155500,96441678,860,860,860,860,0
|
|
20231227,155400,96441678,860,860,860,860,0
|
|
20231227,155300,96441678,860,860,860,860,0
|
|
20231227,155200,96441678,860,860,860,860,0
|
|
20231227,155100,96441678,860,860,860,860,0
|
|
20231227,155000,96441678,860,860,860,860,0
|
|
20231227,154900,96441678,860,860,860,860,0
|
|
20231227,154800,96441678,860,860,860,860,0
|
|
20231227,154700,96441678,860,860,860,860,0
|
|
20231227,154600,96441678,860,860,860,860,0
|
|
20231227,154500,96441678,860,860,860,860,0
|
|
20231227,154400,96441678,860,860,860,860,0
|
|
20231227,154300,96441678,860,860,860,860,0
|
|
20231227,154200,96441678,860,860,860,860,0
|
|
20231227,154100,96441678,860,860,860,860,0
|
|
20231227,154000,96441678,860,860,860,860,0
|
|
20231227,153900,96441678,860,860,860,860,0
|
|
20231227,153800,96441678,860,860,860,860,0
|
|
20231227,153700,96441678,860,860,860,860,10957
|
|
20231227,153600,96441678,860,860,860,860,0
|
|
20231227,153500,96441678,860,860,860,860,0
|
|
20231227,153400,96441678,860,860,860,860,0
|
|
20231227,153300,96441678,860,860,860,860,0
|
|
20231227,153200,96441678,860,860,860,860,0
|
|
20231227,153100,96441678,860,860,860,860,0
|
|
20231227,153000,96441678,860,860,860,860,10957
|
|
20231227,152900,87018658,860,860,860,860,0
|
|
20231227,152800,87018658,860,860,860,860,0
|
|
20231227,152700,87018658,860,860,860,860,0
|
|
20231227,152600,87018658,860,860,860,860,0
|
|
20231227,152500,87018658,860,860,860,860,0
|
|
20231227,152400,87018658,860,860,860,860,0
|
|
20231227,152300,87018658,860,860,860,860,0
|
|
20231227,152200,87018658,860,860,860,860,0
|
|
20231227,152100,87018658,860,860,860,860,0
|
|
20231227,152000,87018658,860,860,860,860,0
|
|
20231227,151900,87018658,860,860,860,860,253
|
|
20231227,151800,86801078,861,861,861,861,0
|
|
20231227,151700,86801078,861,861,861,861,5000
|
|
20231227,151600,82496078,860,860,860,860,132
|
|
20231227,151500,82382558,859,859,859,859,0
|
|
20231227,151400,82382558,859,859,859,859,0
|
|
20231227,151300,82382558,859,859,859,859,0
|
|
20231227,151200,82382558,859,859,859,859,1
|
|
20231227,151100,82381699,860,860,860,860,1
|
|
20231227,151000,82380839,861,861,861,861,0
|
|
20231227,150900,82380839,861,861,861,861,1
|
|
20231227,150800,82379978,861,861,861,861,0
|
|
20231227,150700,82379978,861,861,861,861,0
|
|
20231227,150600,82379978,861,861,861,861,7000
|
|
20231227,150500,76352978,858,858,859,858,341
|
|
20231227,150400,76060390,861,861,861,861,20
|
|
20231227,150300,76043170,861,861,861,861,100
|
|
20231227,150200,75957070,859,859,859,859,3
|
|
20231227,150100,75954493,859,859,859,859,441
|
|
20231227,150000,75575674,861,861,861,861,0
|
|
20231227,145900,75575674,861,861,861,861,0
|
|
20231227,145800,75575674,861,861,861,861,93
|
|
20231227,145700,75495601,861,861,861,861,215
|
|
20231227,145600,75310486,859,859,859,859,1
|
|
20231227,145500,75309627,859,859,859,859,0
|
|
20231227,145400,75309627,859,859,859,859,5000
|
|
20231227,145300,71014627,859,859,859,859,0
|
|
20231227,145200,71014627,859,860,860,859,4003
|
|
20231227,145100,67572048,860,860,860,860,0
|
|
20231227,145000,67572048,860,860,860,860,2001
|
|
20231227,144900,65851188,861,861,861,861,0
|
|
20231227,144800,65851188,861,861,861,861,0
|
|
20231227,144700,65851188,861,861,861,860,588
|
|
20231227,144600,65344949,860,860,860,860,2
|
|
20231227,144500,65343229,861,861,861,861,0
|
|
20231227,144400,65343229,861,861,861,861,0
|
|
20231227,144300,65343229,861,861,861,861,0
|
|
20231227,144200,65343229,861,861,861,861,0
|
|
20231227,144100,65343229,861,861,861,861,0
|
|
20231227,144000,65343229,861,861,861,861,4
|
|
20231227,143900,65339785,860,860,860,860,2000
|
|
20231227,143800,63619785,861,861,861,861,0
|
|
20231227,143700,63619785,861,861,861,861,0
|
|
20231227,143600,63619785,861,861,861,861,0
|
|
20231227,143500,63619785,861,861,861,861,0
|
|
20231227,143400,63619785,861,861,861,861,0
|
|
20231227,143300,63619785,861,861,861,861,0
|
|
20231227,143200,63619785,861,861,861,861,0
|
|
20231227,143100,63619785,861,861,861,861,0
|
|
20231227,143000,63619785,861,861,861,861,0
|
|
20231227,142900,63619785,861,861,861,861,0
|
|
20231227,142800,63619785,861,861,861,861,0
|
|
20231227,142700,63619785,861,861,861,861,0
|
|
20231227,142600,63619785,861,861,861,861,0
|
|
20231227,142500,63619785,861,861,861,861,0
|
|
20231227,142400,63619785,861,861,861,861,0
|
|
20231227,142300,63619785,861,861,861,861,951
|
|
20231227,142200,62800974,861,861,861,861,9077
|
|
20231227,142100,54985677,861,861,861,861,0
|
|
20231227,142000,54985677,861,861,861,861,0
|
|
20231227,141900,54985677,861,861,861,861,0
|
|
20231227,141800,54985677,861,861,861,861,5000
|
|
20231227,141700,50680677,860,860,860,860,0
|
|
20231227,141600,50680677,860,860,860,860,1
|
|
20231227,141500,50679817,860,860,860,860,0
|
|
20231227,141400,50679817,860,860,860,860,373
|
|
20231227,141300,50359037,860,860,860,860,200
|
|
20231227,141200,50187037,859,859,859,859,0
|
|
20231227,141100,50187037,859,859,859,859,0
|
|
20231227,141000,50187037,859,859,859,859,99
|
|
20231227,140900,50101996,860,860,860,860,2
|
|
20231227,140800,50100276,860,860,860,860,422
|
|
20231227,140700,49737356,861,861,861,861,0
|
|
20231227,140600,49737356,861,861,861,861,0
|
|
20231227,140500,49737356,861,861,861,861,0
|
|
20231227,140400,49737356,861,861,861,861,0
|
|
20231227,140300,49737356,861,861,861,861,0
|
|
20231227,140200,49737356,861,861,861,861,0
|
|
20231227,140100,49737356,861,861,861,861,523
|
|
20231227,140000,49287053,862,862,862,862,0
|
|
20231227,135900,49287053,862,862,862,862,120
|
|
20231227,135800,49183613,862,862,862,862,0
|
|
20231227,135700,49183613,862,862,862,862,0
|
|
20231227,135600,49183613,862,862,862,862,0
|
|
20231227,135500,49183613,862,862,862,862,0
|
|
20231227,135400,49183613,862,862,862,862,2
|
|
20231227,135300,49181889,861,861,861,861,5761
|
|
20231227,135200,44221668,861,861,861,861,0
|
|
20231227,135100,44221668,861,861,861,861,1
|
|
20231227,135000,44220807,859,859,859,859,0
|
|
20231227,134900,44220807,859,859,859,859,1955
|
|
20231227,134800,42541462,859,859,859,859,0
|
|
20231227,134700,42541462,859,859,859,859,0
|
|
20231227,134600,42541462,859,859,859,859,0
|
|
20231227,134500,42541462,859,861,861,859,501
|
|
20231227,134400,42110103,861,861,861,861,10
|
|
20231227,134300,42101493,859,860,860,859,3000
|
|
20231227,134200,39524392,861,861,861,861,701
|
|
20231227,134100,38920831,861,861,861,861,0
|
|
20231227,134000,38920831,861,861,861,861,1
|
|
20231227,133900,38919970,861,860,861,860,100
|
|
20231227,133800,38833919,860,860,860,860,5051
|
|
20231227,133700,34490059,859,859,859,859,0
|
|
20231227,133600,34490059,859,859,859,859,0
|
|
20231227,133500,34490059,859,859,859,859,1
|
|
20231227,133400,34489200,859,859,859,859,0
|
|
20231227,133300,34489200,859,859,859,859,0
|
|
20231227,133200,34489200,859,859,859,859,0
|
|
20231227,133100,34489200,859,859,859,859,0
|
|
20231227,133000,34489200,859,859,859,859,1
|
|
20231227,132900,34488341,859,859,859,859,171
|
|
20231227,132800,34341452,860,860,860,860,4255
|
|
20231227,132700,30682152,861,861,861,861,0
|
|
20231227,132600,30682152,861,861,861,861,0
|
|
20231227,132500,30682152,861,861,861,861,0
|
|
20231227,132400,30682152,861,861,861,861,3519
|
|
20231227,132300,27652293,861,861,861,861,3004
|
|
20231227,132200,25065849,861,861,861,861,0
|
|
20231227,132100,25065849,861,861,861,861,0
|
|
20231227,132000,25065849,861,861,861,861,1
|
|
20231227,131900,25064988,862,862,862,862,0
|
|
20231227,131800,25064988,862,862,862,862,0
|
|
20231227,131700,25064988,862,862,862,862,0
|
|
20231227,131600,25064988,862,862,862,862,0
|
|
20231227,131500,25064988,862,862,862,862,1
|
|
20231227,131400,25064126,861,861,861,861,0
|
|
20231227,131300,25064126,861,861,861,861,1000
|
|
20231227,131200,24203126,861,861,861,861,0
|
|
20231227,131100,24203126,861,861,861,861,0
|
|
20231227,131000,24203126,861,861,861,861,0
|
|
20231227,130900,24203126,861,861,861,861,0
|
|
20231227,130800,24203126,861,861,861,861,0
|
|
20231227,130700,24203126,861,861,861,861,0
|
|
20231227,130600,24203126,861,861,861,861,1
|
|
20231227,130500,24202265,861,861,861,861,0
|
|
20231227,130400,24202265,861,861,861,861,0
|
|
20231227,130300,24202265,861,861,861,861,0
|
|
20231227,130200,24202265,861,861,861,861,1
|
|
20231227,130100,24201404,861,861,861,861,0
|
|
20231227,130000,24201404,861,861,861,861,0
|
|
20231227,125900,24201404,861,861,861,861,0
|
|
20231227,125800,24201404,861,861,861,861,1
|
|
20231227,125700,24200543,862,862,862,862,1
|
|
20231227,125600,24199681,860,860,860,860,0
|
|
20231227,125500,24199681,860,860,860,860,0
|
|
20231227,125400,24199681,860,860,860,860,1
|
|
20231227,125300,24198821,860,861,861,860,2478
|
|
20231227,125200,22067679,862,862,862,862,101
|
|
20231227,125100,21980617,860,860,860,860,0
|
|
20231227,125000,21980617,860,860,860,860,0
|
|
20231227,124900,21980617,860,860,860,860,0
|
|
20231227,124800,21980617,860,860,860,860,0
|
|
20231227,124700,21980617,860,860,860,860,0
|
|
20231227,124600,21980617,860,860,860,860,1
|
|
20231227,124500,21979757,860,860,860,860,0
|
|
20231227,124400,21979757,860,860,860,860,0
|
|
20231227,124300,21979757,860,860,860,860,0
|
|
20231227,124200,21979757,860,860,860,860,0
|
|
20231227,124100,21979757,860,860,860,860,0
|
|
20231227,124000,21979757,860,860,860,860,0
|
|
20231227,123900,21979757,860,860,860,860,0
|
|
20231227,123800,21979757,860,860,860,860,104
|
|
20231227,123700,21890317,860,860,860,860,1737
|
|
20231227,123600,20396497,861,862,862,861,321
|
|
20231227,123500,20120111,862,862,862,862,0
|
|
20231227,123400,20120111,862,862,862,862,0
|
|
20231227,123300,20120111,862,862,862,862,0
|
|
20231227,123200,20120111,862,862,862,862,88
|
|
20231227,123100,20044255,861,861,861,861,0
|
|
20231227,123000,20044255,861,861,861,861,1
|
|
20231227,122900,20043394,861,861,861,861,0
|
|
20231227,122800,20043394,861,861,861,861,1
|
|
20231227,122700,20042533,861,861,861,861,0
|
|
20231227,122600,20042533,861,861,861,861,0
|
|
20231227,122500,20042533,861,861,861,861,0
|
|
20231227,122400,20042533,861,861,861,861,2346
|
|
20231227,122300,18022627,861,861,861,861,100
|
|
20231227,122200,17936527,861,861,861,861,0
|
|
20231227,122100,17936527,861,861,861,861,1
|
|
20231227,122000,17935666,861,861,861,861,1705
|
|
20231227,121900,16467661,861,861,861,861,0
|
|
20231227,121800,16467661,861,861,861,861,50
|
|
20231227,121700,16424611,861,861,861,861,82
|
|
20231227,121600,16354009,862,862,862,862,70
|
|
20231227,121500,16293669,862,862,862,862,1200
|
|
20231227,121400,15259269,862,862,862,862,20
|
|
20231227,121300,15242029,862,862,862,862,1
|
|
20231227,121200,15241167,862,862,862,862,0
|
|
20231227,121100,15241167,862,862,862,862,0
|
|
20231227,121000,15241167,862,862,862,862,50
|
|
20231227,120900,15198067,862,862,862,862,0
|
|
20231227,120800,15198067,862,862,862,862,35
|
|
20231227,120700,15167897,862,862,862,862,0
|
|
20231227,120600,15167897,862,862,862,862,0
|
|
20231227,120500,15167897,862,862,862,862,0
|
|
20231227,120400,15167897,862,862,862,862,0
|
|
20231227,120300,15167897,862,862,862,862,0
|
|
20231227,120200,15167897,862,862,862,862,0
|
|
20231227,120100,15167897,862,862,862,862,0
|
|
20231227,120000,15167897,862,862,862,862,0
|
|
20231227,115900,15167897,862,862,862,862,0
|
|
20231227,115800,15167897,862,862,862,862,0
|
|
20231227,115700,15167897,862,862,862,862,0
|
|
20231227,115600,15167897,862,862,862,862,0
|
|
20231227,115500,15167897,862,862,862,862,0
|
|
20231227,115400,15167897,862,862,862,862,0
|
|
20231227,115300,15167897,862,862,862,862,0
|
|
20231227,115200,15167897,862,862,862,862,580
|
|
20231227,115100,14667937,862,862,862,862,0
|
|
20231227,115000,14667937,862,862,862,862,0
|
|
20231227,114900,14667937,862,862,862,862,0
|
|
20231227,114800,14667937,862,862,862,862,0
|
|
20231227,114700,14667937,862,862,862,862,0
|
|
20231227,114600,14667937,862,862,862,862,0
|
|
20231227,114500,14667937,862,862,862,862,0
|
|
20231227,114400,14667937,862,862,862,862,0
|
|
20231227,114300,14667937,862,862,862,862,0
|
|
20231227,114200,14667937,862,862,862,862,0
|
|
20231227,114100,14667937,862,862,862,862,0
|
|
20231227,114000,14667937,862,862,862,862,0
|
|
20231227,113900,14667937,862,862,862,862,42
|
|
20231227,113800,14631733,862,862,862,862,0
|
|
20231227,113700,14631733,862,862,862,862,2
|
|
20231227,113600,14630009,861,861,861,861,1
|
|
20231227,113500,14629148,861,861,861,861,0
|
|
20231227,113400,14629148,861,861,861,861,1
|
|
20231227,113300,14628287,862,862,862,862,0
|
|
20231227,113200,14628287,862,862,862,862,0
|
|
20231227,113100,14628287,862,862,862,862,10
|
|
20231227,113000,14619667,862,862,862,862,0
|
|
20231227,112900,14619667,862,862,862,862,2
|
|
20231227,112800,14617943,861,861,861,861,2
|
|
20231227,112700,14616221,861,861,861,861,0
|
|
20231227,112600,14616221,861,861,861,861,5
|
|
20231227,112500,14611916,861,861,861,861,0
|
|
20231227,112400,14611916,861,861,861,861,0
|
|
20231227,112300,14611916,861,861,861,861,40
|
|
20231227,112200,14577476,861,861,861,861,0
|
|
20231227,112100,14577476,861,861,861,861,13
|
|
20231227,112000,14566283,861,861,861,861,88
|
|
20231227,111900,14490515,861,861,861,861,0
|
|
20231227,111800,14490515,861,861,861,861,116
|
|
20231227,111700,14390639,861,861,861,861,0
|
|
20231227,111600,14390639,861,861,861,861,0
|
|
20231227,111500,14390639,861,861,861,861,0
|
|
20231227,111400,14390639,861,861,861,861,1
|
|
20231227,111300,14389778,860,860,860,860,0
|
|
20231227,111200,14389778,860,860,860,860,0
|
|
20231227,111100,14389778,860,860,860,860,0
|
|
20231227,111000,14389778,860,861,861,860,1000
|
|
20231227,110900,13529769,861,861,861,861,1
|
|
20231227,110800,13528908,861,861,861,861,53
|
|
20231227,110700,13483275,861,861,861,861,28
|
|
20231227,110600,13459167,861,861,861,861,101
|
|
20231227,110500,13372206,861,861,861,861,0
|
|
20231227,110400,13372206,861,861,861,861,0
|
|
20231227,110300,13372206,861,861,861,861,0
|
|
20231227,110200,13372206,861,861,861,861,2
|
|
20231227,110100,13370484,861,861,861,861,1
|
|
20231227,110000,13369623,861,861,861,861,1
|
|
20231227,105900,13368762,861,861,861,861,1
|
|
20231227,105800,13367901,862,862,862,862,49
|
|
20231227,105700,13325663,862,861,862,861,2
|
|
20231227,105600,13323940,862,861,862,861,203
|
|
20231227,105500,13149117,861,861,861,861,0
|
|
20231227,105400,13149117,861,861,861,861,0
|
|
20231227,105300,13149117,861,861,861,861,40
|
|
20231227,105200,13114677,861,861,861,861,24
|
|
20231227,105100,13094013,861,861,861,861,2
|
|
20231227,105000,13092291,861,861,861,861,0
|
|
20231227,104900,13092291,861,861,861,861,0
|
|
20231227,104800,13092291,861,861,861,861,0
|
|
20231227,104700,13092291,861,861,861,861,0
|
|
20231227,104600,13092291,861,861,861,861,51
|
|
20231227,104500,13048380,861,861,861,861,0
|
|
20231227,104400,13048380,861,861,861,861,0
|
|
20231227,104300,13048380,861,861,861,861,0
|
|
20231227,104200,13048380,861,861,861,861,0
|
|
20231227,104100,13048380,861,861,861,861,1
|
|
20231227,104000,13047519,861,861,861,861,0
|
|
20231227,103900,13047519,861,861,861,861,0
|
|
20231227,103800,13047519,861,861,861,861,0
|
|
20231227,103700,13047519,861,861,861,861,0
|
|
20231227,103600,13047519,861,861,861,861,0
|
|
20231227,103500,13047519,861,861,861,861,0
|
|
20231227,103400,13047519,861,861,861,861,0
|
|
20231227,103300,13047519,861,861,861,861,0
|
|
20231227,103200,13047519,861,861,861,861,0
|
|
20231227,103100,13047519,861,861,861,861,1
|
|
20231227,103000,13046658,861,861,861,861,0
|
|
20231227,102900,13046658,861,861,861,861,0
|
|
20231227,102800,13046658,861,861,861,861,20
|
|
20231227,102700,13029438,860,860,860,860,1
|
|
20231227,102600,13028578,860,860,860,860,0
|
|
20231227,102500,13028578,860,860,860,860,1
|
|
20231227,102400,13027718,861,861,861,861,1
|
|
20231227,102300,13026857,861,861,861,861,0
|
|
20231227,102200,13026857,861,860,861,860,6
|
|
20231227,102100,13021696,860,860,860,860,30
|
|
20231227,102000,12995896,860,860,860,860,20
|
|
20231227,101900,12978696,860,860,860,860,318
|
|
20231227,101800,12705216,860,860,860,860,1
|
|
20231227,101700,12704356,860,860,860,860,0
|
|
20231227,101600,12704356,860,860,860,860,1
|
|
20231227,101500,12703496,859,860,860,859,38
|
|
20231227,101400,12670848,860,860,860,860,10
|
|
20231227,101300,12662248,860,860,860,860,0
|
|
20231227,101200,12662248,860,860,860,860,0
|
|
20231227,101100,12662248,860,860,860,860,100
|
|
20231227,101000,12576248,859,859,859,859,1
|
|
20231227,100900,12575389,859,859,859,859,0
|
|
20231227,100800,12575389,859,859,859,859,0
|
|
20231227,100700,12575389,859,859,859,859,0
|
|
20231227,100600,12575389,859,859,859,859,0
|
|
20231227,100500,12575389,859,859,859,859,0
|
|
20231227,100400,12575389,859,859,859,859,1
|
|
20231227,100300,12574530,859,859,859,859,921
|
|
20231227,100200,11783391,860,860,860,860,0
|
|
20231227,100100,11783391,860,860,860,860,0
|
|
20231227,100000,11783391,860,859,860,859,2
|
|
20231227,095900,11781672,859,859,859,859,0
|
|
20231227,095800,11781672,859,859,859,859,20
|
|
20231227,095700,11764492,859,859,859,859,0
|
|
20231227,095600,11764492,859,859,859,859,0
|
|
20231227,095500,11764492,859,859,859,859,0
|
|
20231227,095400,11764492,859,859,859,859,157
|
|
20231227,095300,11629629,860,860,860,860,20
|
|
20231227,095200,11612429,860,860,860,860,34
|
|
20231227,095100,11583189,860,860,860,860,104
|
|
20231227,095000,11493749,860,859,860,859,210
|
|
20231227,094900,11313348,859,859,859,859,300
|
|
20231227,094800,11055648,860,860,860,860,0
|
|
20231227,094700,11055648,860,860,860,860,0
|
|
20231227,094600,11055648,860,860,860,860,10
|
|
20231227,094500,11047048,859,859,859,859,1
|
|
20231227,094400,11046189,860,860,860,860,0
|
|
20231227,094300,11046189,860,860,860,860,92
|
|
20231227,094200,10967069,859,859,859,859,1546
|
|
20231227,094100,9639055,860,860,860,860,0
|
|
20231227,094000,9639055,860,860,860,860,0
|
|
20231227,093900,9639055,860,860,860,860,65
|
|
20231227,093800,9583155,860,860,860,860,1
|
|
20231227,093700,9582295,860,860,860,860,0
|
|
20231227,093600,9582295,860,860,860,860,5
|
|
20231227,093500,9577995,860,860,860,860,17
|
|
20231227,093400,9563375,860,860,860,860,1
|
|
20231227,093300,9562515,860,860,860,860,4
|
|
20231227,093200,9559075,860,860,860,860,12
|
|
20231227,093100,9548755,860,860,860,860,140
|
|
20231227,093000,9428355,860,860,860,860,17
|
|
20231227,092900,9413735,859,859,859,859,8
|
|
20231227,092800,9406863,859,859,859,859,1584
|
|
20231227,092700,8046207,860,860,860,860,1
|
|
20231227,092600,8045347,860,860,860,860,57
|
|
20231227,092500,7996327,860,860,860,860,10
|
|
20231227,092400,7987727,860,860,860,860,20
|
|
20231227,092300,7970527,860,860,860,860,1
|
|
20231227,092200,7969667,859,859,859,859,0
|
|
20231227,092100,7969667,859,860,860,859,13
|
|
20231227,092000,7958497,859,859,859,859,0
|
|
20231227,091900,7958497,859,859,859,859,1000
|
|
20231227,091800,7099497,860,860,860,860,725
|
|
20231227,091700,6475997,860,860,860,860,0
|
|
20231227,091600,6475997,860,860,860,860,0
|
|
20231227,091500,6475997,860,860,860,860,23
|
|
20231227,091400,6456217,860,860,860,860,1360
|
|
20231227,091300,5286617,861,861,861,861,4
|
|
20231227,091200,5283173,860,860,860,860,503
|
|
20231227,091100,4850593,860,861,861,860,16
|
|
20231227,091000,4836825,861,861,861,861,90
|
|
20231227,090900,4759335,861,861,861,861,5
|
|
20231227,090800,4755030,861,861,861,861,381
|
|
20231227,090700,4426989,861,861,861,861,90
|
|
20231227,090600,4349499,861,860,861,860,466
|
|
20231227,090500,3948390,860,860,860,860,0
|
|
20231227,090400,3948390,860,860,860,860,1442
|
|
20231227,090300,2708270,860,860,860,860,48
|
|
20231227,090200,2666990,860,857,860,857,3
|
|
20231227,090100,2664413,857,857,857,857,100
|
|
20231227,090000,2578713,857,857,857,857,3009
|