620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,191700,79925411,668,668,668,668,555
|
|
20231222,191600,79925411,668,668,668,668,0
|
|
20231222,191500,79925411,668,668,668,668,0
|
|
20231222,191400,79925411,668,668,668,668,0
|
|
20231222,191300,79925411,668,668,668,668,0
|
|
20231222,191200,79925411,668,668,668,668,0
|
|
20231222,191100,79925411,668,668,668,668,0
|
|
20231222,191000,79925411,668,668,668,668,0
|
|
20231222,190900,79925411,668,668,668,668,0
|
|
20231222,190800,79925411,668,668,668,668,0
|
|
20231222,190700,79925411,668,668,668,668,0
|
|
20231222,190600,79925411,668,668,668,668,0
|
|
20231222,190500,79925411,668,668,668,668,0
|
|
20231222,190400,79925411,668,668,668,668,0
|
|
20231222,190300,79925411,668,668,668,668,0
|
|
20231222,190200,79925411,668,668,668,668,0
|
|
20231222,190100,79925411,668,668,668,668,0
|
|
20231222,190000,79925411,668,668,668,668,0
|
|
20231222,185900,79925411,668,668,668,668,0
|
|
20231222,185800,79925411,668,668,668,668,0
|
|
20231222,185700,79925411,668,668,668,668,0
|
|
20231222,185600,79925411,668,668,668,668,0
|
|
20231222,185500,79925411,668,668,668,668,0
|
|
20231222,185400,79925411,668,668,668,668,0
|
|
20231222,185300,79925411,668,668,668,668,0
|
|
20231222,185200,79925411,668,668,668,668,0
|
|
20231222,185100,79925411,668,668,668,668,0
|
|
20231222,185000,79925411,668,668,668,668,0
|
|
20231222,184900,79925411,668,668,668,668,0
|
|
20231222,184800,79925411,668,668,668,668,0
|
|
20231222,184700,79925411,668,668,668,668,555
|
|
20231222,184600,79925411,668,668,668,668,0
|
|
20231222,184500,79925411,668,668,668,668,0
|
|
20231222,184400,79925411,668,668,668,668,0
|
|
20231222,184300,79925411,668,668,668,668,0
|
|
20231222,184200,79925411,668,668,668,668,0
|
|
20231222,184100,79925411,668,668,668,668,0
|
|
20231222,184000,79925411,668,668,668,668,0
|
|
20231222,183900,79925411,668,668,668,668,0
|
|
20231222,183800,79925411,668,668,668,668,0
|
|
20231222,183700,79925411,668,668,668,668,0
|
|
20231222,183600,79925411,668,668,668,668,0
|
|
20231222,183500,79925411,668,668,668,668,0
|
|
20231222,183400,79925411,668,668,668,668,0
|
|
20231222,183300,79925411,668,668,668,668,0
|
|
20231222,183200,79925411,668,668,668,668,0
|
|
20231222,183100,79925411,668,668,668,668,0
|
|
20231222,183000,79925411,668,668,668,668,0
|
|
20231222,182900,79925411,668,668,668,668,0
|
|
20231222,182800,79925411,668,668,668,668,0
|
|
20231222,182700,79925411,668,668,668,668,0
|
|
20231222,182600,79925411,668,668,668,668,0
|
|
20231222,182500,79925411,668,668,668,668,0
|
|
20231222,182400,79925411,668,668,668,668,0
|
|
20231222,182300,79925411,668,668,668,668,0
|
|
20231222,182200,79925411,668,668,668,668,0
|
|
20231222,182100,79925411,668,668,668,668,0
|
|
20231222,182000,79925411,668,668,668,668,0
|
|
20231222,181900,79925411,668,668,668,668,0
|
|
20231222,181800,79925411,668,668,668,668,0
|
|
20231222,181700,79925411,668,668,668,668,555
|
|
20231222,181600,79925411,668,668,668,668,0
|
|
20231222,181500,79925411,668,668,668,668,0
|
|
20231222,181400,79925411,668,668,668,668,0
|
|
20231222,181300,79925411,668,668,668,668,0
|
|
20231222,181200,79925411,668,668,668,668,0
|
|
20231222,181100,79925411,668,668,668,668,0
|
|
20231222,181000,79925411,668,668,668,668,0
|
|
20231222,180900,79925411,668,668,668,668,0
|
|
20231222,180800,79925411,668,668,668,668,0
|
|
20231222,180700,79925411,668,668,668,668,0
|
|
20231222,180600,79925411,668,668,668,668,0
|
|
20231222,180500,79925411,668,668,668,668,0
|
|
20231222,180400,79925411,668,668,668,668,0
|
|
20231222,180300,79925411,668,668,668,668,0
|
|
20231222,180200,79925411,668,668,668,668,0
|
|
20231222,180100,79925411,668,668,668,668,0
|
|
20231222,180000,79925411,668,668,668,668,0
|
|
20231222,175900,79925411,668,668,668,668,0
|
|
20231222,175800,79925411,668,668,668,668,0
|
|
20231222,175700,79925411,668,668,668,668,0
|
|
20231222,175600,79925411,668,668,668,668,0
|
|
20231222,175500,79925411,668,668,668,668,0
|
|
20231222,175400,79925411,668,668,668,668,0
|
|
20231222,175300,79925411,668,668,668,668,0
|
|
20231222,175200,79925411,668,668,668,668,0
|
|
20231222,175100,79925411,668,668,668,668,0
|
|
20231222,175000,79925411,668,668,668,668,0
|
|
20231222,174900,79925411,668,668,668,668,0
|
|
20231222,174800,79925411,668,668,668,668,0
|
|
20231222,174700,79925411,668,668,668,668,555
|
|
20231222,174600,79925411,668,668,668,668,0
|
|
20231222,174500,79925411,668,668,668,668,0
|
|
20231222,174400,79925411,668,668,668,668,0
|
|
20231222,174300,79925411,668,668,668,668,0
|
|
20231222,174200,79925411,668,668,668,668,0
|
|
20231222,174100,79925411,668,668,668,668,0
|
|
20231222,174000,79925411,668,668,668,668,0
|
|
20231222,173900,79925411,668,668,668,668,0
|
|
20231222,173800,79925411,668,668,668,668,0
|
|
20231222,173700,79925411,668,668,668,668,0
|
|
20231222,173600,79925411,668,668,668,668,0
|
|
20231222,173500,79925411,668,668,668,668,0
|
|
20231222,173400,79925411,668,668,668,668,0
|
|
20231222,173300,79925411,668,668,668,668,0
|
|
20231222,173200,79925411,668,668,668,668,0
|
|
20231222,173100,79925411,668,668,668,668,0
|
|
20231222,173000,79925411,668,668,668,668,0
|
|
20231222,172900,79925411,668,668,668,668,0
|
|
20231222,172800,79925411,668,668,668,668,0
|
|
20231222,172700,79925411,668,668,668,668,0
|
|
20231222,172600,79925411,668,668,668,668,0
|
|
20231222,172500,79925411,668,668,668,668,0
|
|
20231222,172400,79925411,668,668,668,668,0
|
|
20231222,172300,79925411,668,668,668,668,0
|
|
20231222,172200,79925411,668,668,668,668,0
|
|
20231222,172100,79925411,668,668,668,668,0
|
|
20231222,172000,79925411,668,668,668,668,0
|
|
20231222,171900,79925411,668,668,668,668,0
|
|
20231222,171800,79925411,668,668,668,668,0
|
|
20231222,171700,79925411,668,668,668,668,555
|
|
20231222,171600,79925411,668,668,668,668,0
|
|
20231222,171500,79925411,668,668,668,668,0
|
|
20231222,171400,79925411,668,668,668,668,0
|
|
20231222,171300,79925411,668,668,668,668,0
|
|
20231222,171200,79925411,668,668,668,668,0
|
|
20231222,171100,79925411,668,668,668,668,0
|
|
20231222,171000,79925411,668,668,668,668,0
|
|
20231222,170900,79925411,668,668,668,668,0
|
|
20231222,170800,79925411,668,668,668,668,0
|
|
20231222,170700,79925411,668,668,668,668,0
|
|
20231222,170600,79925411,668,668,668,668,0
|
|
20231222,170500,79925411,668,668,668,668,0
|
|
20231222,170400,79925411,668,668,668,668,0
|
|
20231222,170300,79925411,668,668,668,668,0
|
|
20231222,170200,79925411,668,668,668,668,0
|
|
20231222,170100,79925411,668,668,668,668,0
|
|
20231222,170000,79925411,668,668,668,668,0
|
|
20231222,165900,79925411,668,668,668,668,0
|
|
20231222,165800,79925411,668,668,668,668,0
|
|
20231222,165700,79925411,668,668,668,668,0
|
|
20231222,165600,79925411,668,668,668,668,0
|
|
20231222,165500,79925411,668,668,668,668,0
|
|
20231222,165400,79925411,668,668,668,668,0
|
|
20231222,165300,79925411,668,668,668,668,0
|
|
20231222,165200,79925411,668,668,668,668,0
|
|
20231222,165100,79925411,668,668,668,668,0
|
|
20231222,165000,79925411,668,668,668,668,0
|
|
20231222,164900,79925411,668,668,668,668,0
|
|
20231222,164800,79925411,668,668,668,668,0
|
|
20231222,164700,79925411,668,668,668,668,555
|
|
20231222,164600,79925411,668,668,668,668,0
|
|
20231222,164500,79925411,668,668,668,668,0
|
|
20231222,164400,79925411,668,668,668,668,0
|
|
20231222,164300,79925411,668,668,668,668,0
|
|
20231222,164200,79925411,668,668,668,668,0
|
|
20231222,164100,79925411,668,668,668,668,0
|
|
20231222,164000,79925411,668,668,668,668,0
|
|
20231222,163900,79925411,668,668,668,668,0
|
|
20231222,163800,79925411,668,668,668,668,0
|
|
20231222,163700,79925411,668,668,668,668,0
|
|
20231222,163600,79925411,668,668,668,668,0
|
|
20231222,163500,79925411,668,668,668,668,0
|
|
20231222,163400,79925411,668,668,668,668,0
|
|
20231222,163300,79925411,668,668,668,668,0
|
|
20231222,163200,79925411,668,668,668,668,0
|
|
20231222,163100,79925411,668,668,668,668,0
|
|
20231222,163000,79925411,668,668,668,668,0
|
|
20231222,162900,79925411,668,668,668,668,0
|
|
20231222,162800,79925411,668,668,668,668,0
|
|
20231222,162700,79925411,668,668,668,668,0
|
|
20231222,162600,79925411,668,668,668,668,0
|
|
20231222,162500,79925411,668,668,668,668,0
|
|
20231222,162400,79925411,668,668,668,668,0
|
|
20231222,162300,79925411,668,668,668,668,0
|
|
20231222,162200,79925411,668,668,668,668,0
|
|
20231222,162100,79925411,668,668,668,668,0
|
|
20231222,162000,79925411,668,668,668,668,0
|
|
20231222,161900,79925411,668,668,668,668,0
|
|
20231222,161800,79925411,668,668,668,668,0
|
|
20231222,161700,79925411,668,668,668,668,555
|
|
20231222,161600,79925411,668,668,668,668,0
|
|
20231222,161500,79925411,668,668,668,668,0
|
|
20231222,161400,79925411,668,668,668,668,0
|
|
20231222,161300,79925411,668,668,668,668,0
|
|
20231222,161200,79925411,668,668,668,668,0
|
|
20231222,161100,79925411,668,668,668,668,0
|
|
20231222,161000,79925411,668,668,668,668,0
|
|
20231222,160900,79925411,668,668,668,668,0
|
|
20231222,160800,79925411,668,668,668,668,0
|
|
20231222,160700,79925411,668,668,668,668,0
|
|
20231222,160600,79925411,668,668,668,668,0
|
|
20231222,160500,79925411,668,668,668,668,0
|
|
20231222,160400,79925411,668,668,668,668,0
|
|
20231222,160300,79925411,668,668,668,668,0
|
|
20231222,160200,79925411,668,668,668,668,0
|
|
20231222,160100,79925411,668,668,668,668,0
|
|
20231222,160000,79925411,668,668,668,668,0
|
|
20231222,155900,79925411,668,668,668,668,0
|
|
20231222,155800,79925411,668,668,668,668,0
|
|
20231222,155700,79925411,668,668,668,668,0
|
|
20231222,155600,79925411,668,668,668,668,0
|
|
20231222,155500,79925411,668,668,668,668,0
|
|
20231222,155400,79925411,668,668,668,668,0
|
|
20231222,155300,79925411,668,668,668,668,0
|
|
20231222,155200,79925411,668,668,668,668,0
|
|
20231222,155100,79925411,668,668,668,668,0
|
|
20231222,155000,79925411,668,668,668,668,0
|
|
20231222,154900,79925411,668,668,668,668,0
|
|
20231222,154800,79925411,668,668,668,668,0
|
|
20231222,154700,79925411,668,668,668,668,555
|
|
20231222,154600,79925411,668,668,668,668,0
|
|
20231222,154500,79925411,668,668,668,668,0
|
|
20231222,154400,79925411,668,668,668,668,0
|
|
20231222,154300,79925411,668,668,668,668,0
|
|
20231222,154200,79925411,668,668,668,668,0
|
|
20231222,154100,79925411,668,668,668,668,0
|
|
20231222,154000,79925411,668,668,668,668,0
|
|
20231222,153900,79925411,668,668,668,668,0
|
|
20231222,153800,79925411,668,668,668,668,0
|
|
20231222,153700,79925411,668,668,668,668,0
|
|
20231222,153600,79925411,668,668,668,668,0
|
|
20231222,153500,79925411,668,668,668,668,0
|
|
20231222,153400,79925411,668,668,668,668,0
|
|
20231222,153300,79925411,668,668,668,668,0
|
|
20231222,153200,79925411,668,668,668,668,0
|
|
20231222,153100,79925411,668,668,668,668,0
|
|
20231222,153000,79925411,668,668,668,668,555
|
|
20231222,152900,79554671,670,670,670,670,0
|
|
20231222,152800,79554671,670,670,670,670,0
|
|
20231222,152700,79554671,670,670,670,670,0
|
|
20231222,152600,79554671,670,670,670,670,0
|
|
20231222,152500,79554671,670,670,670,670,0
|
|
20231222,152400,79554671,670,670,670,670,0
|
|
20231222,152300,79554671,670,670,670,670,0
|
|
20231222,152200,79554671,670,670,670,670,0
|
|
20231222,152100,79554671,670,670,670,670,0
|
|
20231222,152000,79554671,670,670,670,670,0
|
|
20231222,151900,79554671,670,664,670,664,1400
|
|
20231222,151800,78619471,670,670,670,670,0
|
|
20231222,151700,78619471,670,670,670,670,0
|
|
20231222,151600,78619471,670,670,670,670,0
|
|
20231222,151500,78619471,670,663,670,663,20110
|
|
20231222,151400,65191040,663,663,663,663,0
|
|
20231222,151300,65191040,663,663,663,663,0
|
|
20231222,151200,65191040,663,661,663,661,511
|
|
20231222,151100,64853247,661,661,661,661,0
|
|
20231222,151000,64853247,661,663,663,661,1800
|
|
20231222,150900,63662347,660,660,660,660,0
|
|
20231222,150800,63662347,660,663,663,660,459
|
|
20231222,150700,63358033,663,663,663,663,542
|
|
20231222,150600,62998687,663,663,663,663,0
|
|
20231222,150500,62998687,663,663,663,663,0
|
|
20231222,150400,62998687,663,663,663,663,0
|
|
20231222,150300,62998687,663,663,663,663,0
|
|
20231222,150200,62998687,663,663,663,663,0
|
|
20231222,150100,62998687,663,663,663,663,2
|
|
20231222,150000,62997361,663,663,663,663,0
|
|
20231222,145900,62997361,663,663,663,663,0
|
|
20231222,145800,62997361,663,662,663,662,13
|
|
20231222,145700,62988754,662,661,662,661,201
|
|
20231222,145600,62855892,661,661,661,661,0
|
|
20231222,145500,62855892,661,661,661,661,1500
|
|
20231222,145400,61864392,661,661,661,660,3069
|
|
20231222,145300,59836665,662,661,662,661,82
|
|
20231222,145200,59782462,661,661,661,661,0
|
|
20231222,145100,59782462,661,661,661,661,0
|
|
20231222,145000,59782462,661,661,661,661,0
|
|
20231222,144900,59782462,661,661,661,661,1
|
|
20231222,144800,59781801,662,662,662,662,0
|
|
20231222,144700,59781801,662,662,662,662,1
|
|
20231222,144600,59781139,661,661,661,661,0
|
|
20231222,144500,59781139,661,661,661,661,9000
|
|
20231222,144400,53832139,661,661,661,661,0
|
|
20231222,144300,53832139,661,661,661,661,300
|
|
20231222,144200,53633839,661,661,661,661,200
|
|
20231222,144100,53501639,661,661,661,661,0
|
|
20231222,144000,53501639,661,661,661,661,0
|
|
20231222,143900,53501639,661,661,661,661,4
|
|
20231222,143800,53498995,660,660,660,660,3
|
|
20231222,143700,53497015,660,660,660,660,1500
|
|
20231222,143600,52507015,660,660,660,660,0
|
|
20231222,143500,52507015,660,660,660,660,1
|
|
20231222,143400,52506355,661,661,661,661,90
|
|
20231222,143300,52446865,661,662,662,661,1001
|
|
20231222,143200,51785203,663,663,663,663,1
|
|
20231222,143100,51784540,660,660,660,660,0
|
|
20231222,143000,51784540,660,660,660,660,0
|
|
20231222,142900,51784540,660,660,660,660,1
|
|
20231222,142800,51783880,663,663,663,663,0
|
|
20231222,142700,51783880,663,663,663,663,0
|
|
20231222,142600,51783880,663,663,663,659,3
|
|
20231222,142500,51781895,660,660,660,660,1571
|
|
20231222,142400,50745035,661,661,661,661,0
|
|
20231222,142300,50745035,661,661,661,661,1000
|
|
20231222,142200,50084035,660,660,660,660,0
|
|
20231222,142100,50084035,660,660,660,660,0
|
|
20231222,142000,50084035,660,660,660,660,3
|
|
20231222,141900,50082055,660,663,663,660,5
|
|
20231222,141800,50078743,663,663,663,663,0
|
|
20231222,141700,50078743,663,663,663,663,0
|
|
20231222,141600,50078743,663,663,663,663,0
|
|
20231222,141500,50078743,663,663,663,663,100
|
|
20231222,141400,50012443,666,665,666,665,10
|
|
20231222,141300,50005790,659,659,659,659,0
|
|
20231222,141200,50005790,659,664,664,659,12113
|
|
20231222,141100,42008897,663,663,663,663,0
|
|
20231222,141000,42008897,663,663,663,663,0
|
|
20231222,140900,42008897,663,663,663,663,0
|
|
20231222,140800,42008897,663,663,663,663,0
|
|
20231222,140700,42008897,663,663,663,663,0
|
|
20231222,140600,42008897,663,663,663,663,0
|
|
20231222,140500,42008897,663,663,663,663,1
|
|
20231222,140400,42008234,666,666,666,666,0
|
|
20231222,140300,42008234,666,666,666,666,0
|
|
20231222,140200,42008234,666,666,666,666,1
|
|
20231222,140100,42007568,663,663,663,663,0
|
|
20231222,140000,42007568,663,663,663,663,0
|
|
20231222,135900,42007568,663,663,663,663,20
|
|
20231222,135800,41994308,668,668,668,668,0
|
|
20231222,135700,41994308,668,668,668,668,0
|
|
20231222,135600,41994308,668,668,668,668,0
|
|
20231222,135500,41994308,668,668,668,668,1
|
|
20231222,135400,41993640,663,663,663,663,100
|
|
20231222,135300,41927340,663,663,663,663,0
|
|
20231222,135200,41927340,663,663,663,663,0
|
|
20231222,135100,41927340,663,663,663,663,0
|
|
20231222,135000,41927340,663,663,663,663,0
|
|
20231222,134900,41927340,663,666,666,663,100
|
|
20231222,134800,41860920,669,669,669,669,0
|
|
20231222,134700,41860920,669,669,669,669,0
|
|
20231222,134600,41860920,669,669,669,669,0
|
|
20231222,134500,41860920,669,669,669,669,0
|
|
20231222,134400,41860920,669,668,669,668,3236
|
|
20231222,134300,39696807,668,668,668,668,266
|
|
20231222,134200,39519119,668,668,668,668,148
|
|
20231222,134100,39420255,668,667,668,667,366
|
|
20231222,134000,39176131,667,667,667,667,0
|
|
20231222,133900,39176131,667,667,667,667,0
|
|
20231222,133800,39176131,667,667,667,667,42
|
|
20231222,133700,39148117,667,667,667,662,111
|
|
20231222,133600,39074085,667,667,667,667,2800
|
|
20231222,133500,37206485,667,666,667,666,694
|
|
20231222,133400,36744274,666,664,666,662,1006
|
|
20231222,133300,36075530,664,664,664,664,7
|
|
20231222,133200,36070882,664,664,664,664,100
|
|
20231222,133100,36004482,664,664,664,664,1
|
|
20231222,133000,36003818,664,664,664,664,0
|
|
20231222,132900,36003818,664,661,664,661,801
|
|
20231222,132800,35474354,662,664,664,662,201
|
|
20231222,132700,35341284,665,662,665,662,2
|
|
20231222,132600,35339957,665,665,665,665,0
|
|
20231222,132500,35339957,665,665,665,665,2
|
|
20231222,132400,35338627,662,662,662,662,1
|
|
20231222,132300,35337965,665,665,665,665,0
|
|
20231222,132200,35337965,665,665,665,665,1
|
|
20231222,132100,35337300,666,666,666,666,0
|
|
20231222,132000,35337300,666,666,666,666,0
|
|
20231222,131900,35337300,666,666,666,666,0
|
|
20231222,131800,35337300,666,666,666,666,0
|
|
20231222,131700,35337300,666,666,666,666,0
|
|
20231222,131600,35337300,666,666,666,666,0
|
|
20231222,131500,35337300,666,666,666,666,0
|
|
20231222,131400,35337300,666,666,666,666,0
|
|
20231222,131300,35337300,666,666,666,666,0
|
|
20231222,131200,35337300,666,666,666,666,100
|
|
20231222,131100,35270700,667,667,667,667,0
|
|
20231222,131000,35270700,667,667,667,667,0
|
|
20231222,130900,35270700,667,667,667,667,0
|
|
20231222,130800,35270700,667,667,667,667,0
|
|
20231222,130700,35270700,667,667,667,667,0
|
|
20231222,130600,35270700,667,667,667,667,0
|
|
20231222,130500,35270700,667,667,667,667,0
|
|
20231222,130400,35270700,667,667,667,667,0
|
|
20231222,130300,35270700,667,662,667,662,2
|
|
20231222,130200,35269371,667,667,667,667,2
|
|
20231222,130100,35268037,667,667,667,667,2
|
|
20231222,130000,35266703,667,664,667,661,17601
|
|
20231222,125900,23614242,667,667,667,667,0
|
|
20231222,125800,23614242,667,667,667,667,0
|
|
20231222,125700,23614242,667,666,667,666,167
|
|
20231222,125600,23503019,666,666,666,666,0
|
|
20231222,125500,23503019,666,666,666,666,0
|
|
20231222,125400,23503019,666,666,666,666,0
|
|
20231222,125300,23503019,666,666,666,666,8
|
|
20231222,125200,23497691,666,666,666,666,0
|
|
20231222,125100,23497691,666,666,666,666,0
|
|
20231222,125000,23497691,666,666,666,666,0
|
|
20231222,124900,23497691,666,666,666,666,0
|
|
20231222,124800,23497691,666,666,666,666,0
|
|
20231222,124700,23497691,666,666,666,666,0
|
|
20231222,124600,23497691,666,666,666,666,0
|
|
20231222,124500,23497691,666,666,666,666,0
|
|
20231222,124400,23497691,666,666,666,666,0
|
|
20231222,124300,23497691,666,666,666,666,0
|
|
20231222,124200,23497691,666,666,666,666,0
|
|
20231222,124100,23497691,666,666,666,666,0
|
|
20231222,124000,23497691,666,666,666,666,0
|
|
20231222,123900,23497691,666,666,666,666,0
|
|
20231222,123800,23497691,666,666,666,666,0
|
|
20231222,123700,23497691,666,666,666,666,1000
|
|
20231222,123600,22831691,666,664,666,664,307
|
|
20231222,123500,22627841,665,665,665,665,0
|
|
20231222,123400,22627841,665,665,665,665,0
|
|
20231222,123300,22627841,665,665,665,665,0
|
|
20231222,123200,22627841,665,665,665,665,0
|
|
20231222,123100,22627841,665,665,665,665,0
|
|
20231222,123000,22627841,665,665,665,665,0
|
|
20231222,122900,22627841,665,665,665,665,0
|
|
20231222,122800,22627841,665,665,665,665,2
|
|
20231222,122700,22626511,664,664,664,664,0
|
|
20231222,122600,22626511,664,664,664,664,1
|
|
20231222,122500,22625847,666,666,666,666,0
|
|
20231222,122400,22625847,666,666,666,666,0
|
|
20231222,122300,22625847,666,666,666,666,0
|
|
20231222,122200,22625847,666,666,666,666,0
|
|
20231222,122100,22625847,666,666,666,666,0
|
|
20231222,122000,22625847,666,666,666,666,0
|
|
20231222,121900,22625847,666,666,666,666,0
|
|
20231222,121800,22625847,666,666,666,666,0
|
|
20231222,121700,22625847,666,666,666,666,0
|
|
20231222,121600,22625847,666,666,666,666,0
|
|
20231222,121500,22625847,666,666,666,666,0
|
|
20231222,121400,22625847,666,666,666,666,0
|
|
20231222,121300,22625847,666,666,666,666,0
|
|
20231222,121200,22625847,666,666,666,666,0
|
|
20231222,121100,22625847,666,665,666,665,106
|
|
20231222,121000,22555356,664,664,664,664,184
|
|
20231222,120900,22433180,665,665,665,665,0
|
|
20231222,120800,22433180,665,665,665,665,0
|
|
20231222,120700,22433180,665,665,665,665,0
|
|
20231222,120600,22433180,665,665,665,665,0
|
|
20231222,120500,22433180,665,665,665,665,0
|
|
20231222,120400,22433180,665,665,665,665,0
|
|
20231222,120300,22433180,665,665,665,665,0
|
|
20231222,120200,22433180,665,665,665,665,0
|
|
20231222,120100,22433180,665,665,665,665,0
|
|
20231222,120000,22433180,665,662,665,662,14
|
|
20231222,115900,22423909,662,662,662,662,2
|
|
20231222,115800,22422585,665,665,665,665,0
|
|
20231222,115700,22422585,665,665,665,665,0
|
|
20231222,115600,22422585,665,665,665,665,0
|
|
20231222,115500,22422585,665,665,665,665,0
|
|
20231222,115400,22422585,665,665,665,665,0
|
|
20231222,115300,22422585,665,665,665,665,0
|
|
20231222,115200,22422585,665,666,666,665,96
|
|
20231222,115100,22358744,666,666,666,666,3
|
|
20231222,115000,22356746,662,662,662,662,2
|
|
20231222,114900,22355422,666,666,666,666,0
|
|
20231222,114800,22355422,666,666,666,666,0
|
|
20231222,114700,22355422,666,666,666,666,0
|
|
20231222,114600,22355422,666,666,666,666,100
|
|
20231222,114500,22288822,666,666,666,666,2
|
|
20231222,114400,22287490,666,662,666,662,901
|
|
20231222,114300,21691024,662,666,666,662,3
|
|
20231222,114200,21689030,666,666,666,666,1
|
|
20231222,114100,21688364,666,662,666,662,4
|
|
20231222,114000,21685708,667,667,667,667,0
|
|
20231222,113900,21685708,667,667,667,667,0
|
|
20231222,113800,21685708,667,665,667,662,5008
|
|
20231222,113700,18355381,667,667,667,667,0
|
|
20231222,113600,18355381,667,667,667,667,0
|
|
20231222,113500,18355381,667,667,667,667,1
|
|
20231222,113400,18354714,666,666,666,666,5
|
|
20231222,113300,18351384,667,667,667,667,0
|
|
20231222,113200,18351384,667,666,667,666,496
|
|
20231222,113100,18021047,666,666,666,666,0
|
|
20231222,113000,18021047,666,666,666,666,0
|
|
20231222,112900,18021047,666,666,666,666,0
|
|
20231222,112800,18021047,666,666,666,666,0
|
|
20231222,112700,18021047,666,666,666,666,0
|
|
20231222,112600,18021047,666,666,666,666,0
|
|
20231222,112500,18021047,666,666,666,666,0
|
|
20231222,112400,18021047,666,666,666,666,0
|
|
20231222,112300,18021047,666,666,666,666,0
|
|
20231222,112200,18021047,666,666,666,666,0
|
|
20231222,112100,18021047,666,666,666,666,0
|
|
20231222,112000,18021047,666,666,666,666,0
|
|
20231222,111900,18021047,666,666,666,666,0
|
|
20231222,111800,18021047,666,666,666,666,0
|
|
20231222,111700,18021047,666,666,666,666,0
|
|
20231222,111600,18021047,666,666,666,666,160
|
|
20231222,111500,17914487,666,666,666,666,0
|
|
20231222,111400,17914487,666,666,666,666,0
|
|
20231222,111300,17914487,666,666,666,666,18
|
|
20231222,111200,17902499,666,666,666,666,0
|
|
20231222,111100,17902499,666,666,666,666,0
|
|
20231222,111000,17902499,666,666,666,666,1
|
|
20231222,110900,17901833,666,666,666,666,0
|
|
20231222,110800,17901833,666,666,666,666,0
|
|
20231222,110700,17901833,666,666,666,666,0
|
|
20231222,110600,17901833,666,666,666,666,0
|
|
20231222,110500,17901833,666,662,666,660,2001
|
|
20231222,110400,16579179,667,667,667,667,0
|
|
20231222,110300,16579179,667,667,667,667,0
|
|
20231222,110200,16579179,667,667,667,667,0
|
|
20231222,110100,16579179,667,667,667,667,0
|
|
20231222,110000,16579179,667,667,667,667,0
|
|
20231222,105900,16579179,667,667,667,667,0
|
|
20231222,105800,16579179,667,667,667,667,0
|
|
20231222,105700,16579179,667,661,667,661,2
|
|
20231222,105600,16577851,668,668,668,668,0
|
|
20231222,105500,16577851,668,661,668,661,2
|
|
20231222,105400,16576522,668,668,668,668,0
|
|
20231222,105300,16576522,668,668,668,668,1
|
|
20231222,105200,16575854,661,661,661,661,2
|
|
20231222,105100,16574532,668,662,668,662,2
|
|
20231222,105000,16573202,668,668,668,668,0
|
|
20231222,104900,16573202,668,668,668,668,0
|
|
20231222,104800,16573202,668,668,668,668,0
|
|
20231222,104700,16573202,668,668,668,668,0
|
|
20231222,104600,16573202,668,668,668,668,0
|
|
20231222,104500,16573202,668,663,668,662,301
|
|
20231222,104400,16373933,668,668,668,668,0
|
|
20231222,104300,16373933,668,668,668,668,0
|
|
20231222,104200,16373933,668,668,668,668,0
|
|
20231222,104100,16373933,668,668,668,668,0
|
|
20231222,104000,16373933,668,668,668,668,0
|
|
20231222,103900,16373933,668,668,668,668,0
|
|
20231222,103800,16373933,668,668,668,668,0
|
|
20231222,103700,16373933,668,668,668,668,0
|
|
20231222,103600,16373933,668,668,668,668,0
|
|
20231222,103500,16373933,668,668,668,668,0
|
|
20231222,103400,16373933,668,668,668,668,0
|
|
20231222,103300,16373933,668,668,668,668,0
|
|
20231222,103200,16373933,668,668,668,668,30
|
|
20231222,103100,16353893,668,668,668,668,11
|
|
20231222,103000,16346545,662,668,668,662,5
|
|
20231222,102900,16343211,668,668,668,668,0
|
|
20231222,102800,16343211,668,663,668,662,4
|
|
20231222,102700,16340555,668,663,668,663,301
|
|
20231222,102600,16140987,669,669,669,669,0
|
|
20231222,102500,16140987,669,669,669,669,0
|
|
20231222,102400,16140987,669,669,669,669,4
|
|
20231222,102300,16138311,669,668,669,663,7
|
|
20231222,102200,16133643,663,663,663,663,0
|
|
20231222,102100,16133643,663,663,663,663,1
|
|
20231222,102000,16132980,670,670,670,670,0
|
|
20231222,101900,16132980,670,670,670,670,0
|
|
20231222,101800,16132980,670,670,670,670,0
|
|
20231222,101700,16132980,670,670,670,670,0
|
|
20231222,101600,16132980,670,670,670,670,0
|
|
20231222,101500,16132980,670,670,670,670,0
|
|
20231222,101400,16132980,670,670,670,670,0
|
|
20231222,101300,16132980,670,670,670,670,0
|
|
20231222,101200,16132980,670,670,670,670,1
|
|
20231222,101100,16132310,670,670,670,670,0
|
|
20231222,101000,16132310,670,670,670,670,0
|
|
20231222,100900,16132310,670,670,670,670,0
|
|
20231222,100800,16132310,670,670,670,670,0
|
|
20231222,100700,16132310,670,670,670,670,0
|
|
20231222,100600,16132310,670,670,670,670,0
|
|
20231222,100500,16132310,670,670,670,670,0
|
|
20231222,100400,16132310,670,669,670,669,107
|
|
20231222,100300,16060626,669,669,669,669,200
|
|
20231222,100200,15926826,669,669,669,669,75
|
|
20231222,100100,15876651,669,669,669,669,357
|
|
20231222,100000,15637818,669,669,669,669,0
|
|
20231222,095900,15637818,669,669,669,669,0
|
|
20231222,095800,15637818,669,669,669,669,0
|
|
20231222,095700,15637818,669,669,669,669,0
|
|
20231222,095600,15637818,669,669,669,669,1
|
|
20231222,095500,15637149,669,669,669,669,0
|
|
20231222,095400,15637149,669,669,669,669,0
|
|
20231222,095300,15637149,669,669,669,669,400
|
|
20231222,095200,15369549,669,669,669,669,0
|
|
20231222,095100,15369549,669,669,669,669,0
|
|
20231222,095000,15369549,669,669,669,669,0
|
|
20231222,094900,15369549,669,669,669,669,0
|
|
20231222,094800,15369549,669,669,669,669,10
|
|
20231222,094700,15362859,669,669,669,669,0
|
|
20231222,094600,15362859,669,669,669,669,0
|
|
20231222,094500,15362859,669,669,669,669,0
|
|
20231222,094400,15362859,669,669,669,669,0
|
|
20231222,094300,15362859,669,669,669,669,0
|
|
20231222,094200,15362859,669,669,669,669,0
|
|
20231222,094100,15362859,669,669,669,669,1
|
|
20231222,094000,15362190,669,669,669,669,3
|
|
20231222,093900,15360183,669,669,669,669,1
|
|
20231222,093800,15359514,669,669,669,669,0
|
|
20231222,093700,15359514,669,669,669,669,0
|
|
20231222,093600,15359514,669,669,669,669,0
|
|
20231222,093500,15359514,669,669,669,669,0
|
|
20231222,093400,15359514,669,669,669,669,0
|
|
20231222,093300,15359514,669,669,669,669,0
|
|
20231222,093200,15359514,669,669,669,669,0
|
|
20231222,093100,15359514,669,669,669,669,0
|
|
20231222,093000,15359514,669,669,669,669,0
|
|
20231222,092900,15359514,669,669,669,669,0
|
|
20231222,092800,15359514,669,669,669,669,4
|
|
20231222,092700,15356838,671,671,671,671,0
|
|
20231222,092600,15356838,671,671,671,671,9419
|
|
20231222,092500,9036689,671,669,672,669,928
|
|
20231222,092400,8415192,668,668,668,668,210
|
|
20231222,092300,8274912,668,668,668,668,0
|
|
20231222,092200,8274912,668,668,668,668,0
|
|
20231222,092100,8274912,668,668,668,668,0
|
|
20231222,092000,8274912,668,665,668,665,10
|
|
20231222,091900,8268256,667,667,667,667,0
|
|
20231222,091800,8268256,667,667,667,667,0
|
|
20231222,091700,8268256,667,667,667,667,0
|
|
20231222,091600,8268256,667,667,667,667,0
|
|
20231222,091500,8268256,667,667,667,667,1
|
|
20231222,091400,8267589,660,662,662,660,1704
|
|
20231222,091300,7142749,662,662,662,662,0
|
|
20231222,091200,7142749,662,662,662,662,0
|
|
20231222,091100,7142749,662,662,662,662,0
|
|
20231222,091000,7142749,662,663,663,662,1659
|
|
20231222,090900,6044193,670,673,675,670,3814
|
|
20231222,090800,3471681,675,662,675,662,201
|
|
20231222,090700,3338606,676,663,676,663,4200
|
|
20231222,090600,533361,663,663,663,663,0
|
|
20231222,090500,533361,663,660,663,660,112
|
|
20231222,090400,459438,660,660,660,660,0
|
|
20231222,090300,459438,660,660,660,660,0
|
|
20231222,090200,459438,660,660,660,660,0
|
|
20231222,090100,459438,660,660,660,660,7
|
|
20231222,090000,454818,663,663,663,663,686
|