696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,203300,126602031,812,812,812,812,3348
|
|
20231213,203200,126602031,812,812,812,812,0
|
|
20231213,203100,126602031,812,812,812,812,0
|
|
20231213,203000,126602031,812,812,812,812,0
|
|
20231213,202900,126602031,812,812,812,812,0
|
|
20231213,202800,126602031,812,812,812,812,0
|
|
20231213,202700,126602031,812,812,812,812,0
|
|
20231213,202600,126602031,812,812,812,812,0
|
|
20231213,202500,126602031,812,812,812,812,0
|
|
20231213,202400,126602031,812,812,812,812,0
|
|
20231213,202300,126602031,812,812,812,812,0
|
|
20231213,202200,126602031,812,812,812,812,0
|
|
20231213,202100,126602031,812,812,812,812,0
|
|
20231213,202000,126602031,812,812,812,812,0
|
|
20231213,201900,126602031,812,812,812,812,0
|
|
20231213,201800,126602031,812,812,812,812,0
|
|
20231213,201700,126602031,812,812,812,812,0
|
|
20231213,201600,126602031,812,812,812,812,0
|
|
20231213,201500,126602031,812,812,812,812,0
|
|
20231213,201400,126602031,812,812,812,812,0
|
|
20231213,201300,126602031,812,812,812,812,0
|
|
20231213,201200,126602031,812,812,812,812,0
|
|
20231213,201100,126602031,812,812,812,812,0
|
|
20231213,201000,126602031,812,812,812,812,0
|
|
20231213,200900,126602031,812,812,812,812,0
|
|
20231213,200800,126602031,812,812,812,812,0
|
|
20231213,200700,126602031,812,812,812,812,0
|
|
20231213,200600,126602031,812,812,812,812,0
|
|
20231213,200500,126602031,812,812,812,812,0
|
|
20231213,200400,126602031,812,812,812,812,0
|
|
20231213,200300,126602031,812,812,812,812,3348
|
|
20231213,200200,126602031,812,812,812,812,0
|
|
20231213,200100,126602031,812,812,812,812,0
|
|
20231213,200000,126602031,812,812,812,812,0
|
|
20231213,195900,126602031,812,812,812,812,0
|
|
20231213,195800,126602031,812,812,812,812,0
|
|
20231213,195700,126602031,812,812,812,812,0
|
|
20231213,195600,126602031,812,812,812,812,0
|
|
20231213,195500,126602031,812,812,812,812,0
|
|
20231213,195400,126602031,812,812,812,812,0
|
|
20231213,195300,126602031,812,812,812,812,0
|
|
20231213,195200,126602031,812,812,812,812,0
|
|
20231213,195100,126602031,812,812,812,812,0
|
|
20231213,195000,126602031,812,812,812,812,0
|
|
20231213,194900,126602031,812,812,812,812,0
|
|
20231213,194800,126602031,812,812,812,812,0
|
|
20231213,194700,126602031,812,812,812,812,0
|
|
20231213,194600,126602031,812,812,812,812,0
|
|
20231213,194500,126602031,812,812,812,812,0
|
|
20231213,194400,126602031,812,812,812,812,0
|
|
20231213,194300,126602031,812,812,812,812,0
|
|
20231213,194200,126602031,812,812,812,812,0
|
|
20231213,194100,126602031,812,812,812,812,0
|
|
20231213,194000,126602031,812,812,812,812,0
|
|
20231213,193900,126602031,812,812,812,812,0
|
|
20231213,193800,126602031,812,812,812,812,0
|
|
20231213,193700,126602031,812,812,812,812,0
|
|
20231213,193600,126602031,812,812,812,812,0
|
|
20231213,193500,126602031,812,812,812,812,0
|
|
20231213,193400,126602031,812,812,812,812,0
|
|
20231213,193300,126602031,812,812,812,812,3348
|
|
20231213,193200,126602031,812,812,812,812,0
|
|
20231213,193100,126602031,812,812,812,812,0
|
|
20231213,193000,126602031,812,812,812,812,0
|
|
20231213,192900,126602031,812,812,812,812,0
|
|
20231213,192800,126602031,812,812,812,812,0
|
|
20231213,192700,126602031,812,812,812,812,0
|
|
20231213,192600,126602031,812,812,812,812,0
|
|
20231213,192500,126602031,812,812,812,812,0
|
|
20231213,192400,126602031,812,812,812,812,0
|
|
20231213,192300,126602031,812,812,812,812,0
|
|
20231213,192200,126602031,812,812,812,812,0
|
|
20231213,192100,126602031,812,812,812,812,0
|
|
20231213,192000,126602031,812,812,812,812,0
|
|
20231213,191900,126602031,812,812,812,812,0
|
|
20231213,191800,126602031,812,812,812,812,0
|
|
20231213,191700,126602031,812,812,812,812,0
|
|
20231213,191600,126602031,812,812,812,812,0
|
|
20231213,191500,126602031,812,812,812,812,0
|
|
20231213,191400,126602031,812,812,812,812,0
|
|
20231213,191300,126602031,812,812,812,812,0
|
|
20231213,191200,126602031,812,812,812,812,0
|
|
20231213,191100,126602031,812,812,812,812,0
|
|
20231213,191000,126602031,812,812,812,812,0
|
|
20231213,190900,126602031,812,812,812,812,0
|
|
20231213,190800,126602031,812,812,812,812,0
|
|
20231213,190700,126602031,812,812,812,812,0
|
|
20231213,190600,126602031,812,812,812,812,0
|
|
20231213,190500,126602031,812,812,812,812,0
|
|
20231213,190400,126602031,812,812,812,812,0
|
|
20231213,190300,126602031,812,812,812,812,3348
|
|
20231213,190200,126602031,812,812,812,812,0
|
|
20231213,190100,126602031,812,812,812,812,0
|
|
20231213,190000,126602031,812,812,812,812,0
|
|
20231213,185900,126602031,812,812,812,812,0
|
|
20231213,185800,126602031,812,812,812,812,0
|
|
20231213,185700,126602031,812,812,812,812,0
|
|
20231213,185600,126602031,812,812,812,812,0
|
|
20231213,185500,126602031,812,812,812,812,0
|
|
20231213,185400,126602031,812,812,812,812,0
|
|
20231213,185300,126602031,812,812,812,812,0
|
|
20231213,185200,126602031,812,812,812,812,0
|
|
20231213,185100,126602031,812,812,812,812,0
|
|
20231213,185000,126602031,812,812,812,812,0
|
|
20231213,184900,126602031,812,812,812,812,0
|
|
20231213,184800,126602031,812,812,812,812,0
|
|
20231213,184700,126602031,812,812,812,812,0
|
|
20231213,184600,126602031,812,812,812,812,0
|
|
20231213,184500,126602031,812,812,812,812,0
|
|
20231213,184400,126602031,812,812,812,812,0
|
|
20231213,184300,126602031,812,812,812,812,0
|
|
20231213,184200,126602031,812,812,812,812,0
|
|
20231213,184100,126602031,812,812,812,812,0
|
|
20231213,184000,126602031,812,812,812,812,0
|
|
20231213,183900,126602031,812,812,812,812,0
|
|
20231213,183800,126602031,812,812,812,812,0
|
|
20231213,183700,126602031,812,812,812,812,0
|
|
20231213,183600,126602031,812,812,812,812,0
|
|
20231213,183500,126602031,812,812,812,812,0
|
|
20231213,183400,126602031,812,812,812,812,0
|
|
20231213,183300,126602031,812,812,812,812,3348
|
|
20231213,183200,126602031,812,812,812,812,0
|
|
20231213,183100,126602031,812,812,812,812,0
|
|
20231213,183000,126602031,812,812,812,812,0
|
|
20231213,182900,126602031,812,812,812,812,0
|
|
20231213,182800,126602031,812,812,812,812,0
|
|
20231213,182700,126602031,812,812,812,812,0
|
|
20231213,182600,126602031,812,812,812,812,0
|
|
20231213,182500,126602031,812,812,812,812,0
|
|
20231213,182400,126602031,812,812,812,812,0
|
|
20231213,182300,126602031,812,812,812,812,0
|
|
20231213,182200,126602031,812,812,812,812,0
|
|
20231213,182100,126602031,812,812,812,812,0
|
|
20231213,182000,126602031,812,812,812,812,0
|
|
20231213,181900,126602031,812,812,812,812,0
|
|
20231213,181800,126602031,812,812,812,812,0
|
|
20231213,181700,126602031,812,812,812,812,0
|
|
20231213,181600,126602031,812,812,812,812,0
|
|
20231213,181500,126602031,812,812,812,812,0
|
|
20231213,181400,126602031,812,812,812,812,0
|
|
20231213,181300,126602031,812,812,812,812,0
|
|
20231213,181200,126602031,812,812,812,812,0
|
|
20231213,181100,126602031,812,812,812,812,0
|
|
20231213,181000,126602031,812,812,812,812,0
|
|
20231213,180900,126602031,812,812,812,812,0
|
|
20231213,180800,126602031,812,812,812,812,0
|
|
20231213,180700,126602031,812,812,812,812,0
|
|
20231213,180600,126602031,812,812,812,812,0
|
|
20231213,180500,126602031,812,812,812,812,0
|
|
20231213,180400,126602031,812,812,812,812,0
|
|
20231213,180300,126602031,812,812,812,812,3348
|
|
20231213,180200,126602031,812,812,812,812,0
|
|
20231213,180100,126602031,812,812,812,812,0
|
|
20231213,180000,126602031,812,812,812,812,0
|
|
20231213,175900,126602031,812,812,812,812,0
|
|
20231213,175800,126602031,812,812,812,812,0
|
|
20231213,175700,126602031,812,812,812,812,0
|
|
20231213,175600,126602031,812,812,812,812,0
|
|
20231213,175500,126602031,812,812,812,812,0
|
|
20231213,175400,126602031,812,812,812,812,0
|
|
20231213,175300,126602031,812,812,812,812,0
|
|
20231213,175200,126602031,812,812,812,812,0
|
|
20231213,175100,126602031,812,812,812,812,0
|
|
20231213,175000,126602031,812,812,812,812,0
|
|
20231213,174900,126602031,812,812,812,812,0
|
|
20231213,174800,126602031,812,812,812,812,0
|
|
20231213,174700,126602031,812,812,812,812,0
|
|
20231213,174600,126602031,812,812,812,812,0
|
|
20231213,174500,126602031,812,812,812,812,0
|
|
20231213,174400,126602031,812,812,812,812,0
|
|
20231213,174300,126602031,812,812,812,812,0
|
|
20231213,174200,126602031,812,812,812,812,0
|
|
20231213,174100,126602031,812,812,812,812,0
|
|
20231213,174000,126602031,812,812,812,812,0
|
|
20231213,173900,126602031,812,812,812,812,0
|
|
20231213,173800,126602031,812,812,812,812,0
|
|
20231213,173700,126602031,812,812,812,812,0
|
|
20231213,173600,126602031,812,812,812,812,0
|
|
20231213,173500,126602031,812,812,812,812,0
|
|
20231213,173400,126602031,812,812,812,812,0
|
|
20231213,173300,126602031,812,812,812,812,3348
|
|
20231213,173200,126602031,812,812,812,812,0
|
|
20231213,173100,126602031,812,812,812,812,0
|
|
20231213,173000,126602031,812,812,812,812,0
|
|
20231213,172900,126602031,812,812,812,812,0
|
|
20231213,172800,126602031,812,812,812,812,0
|
|
20231213,172700,126602031,812,812,812,812,0
|
|
20231213,172600,126602031,812,812,812,812,0
|
|
20231213,172500,126602031,812,812,812,812,0
|
|
20231213,172400,126602031,812,812,812,812,0
|
|
20231213,172300,126602031,812,812,812,812,0
|
|
20231213,172200,126602031,812,812,812,812,0
|
|
20231213,172100,126602031,812,812,812,812,0
|
|
20231213,172000,126602031,812,812,812,812,0
|
|
20231213,171900,126602031,812,812,812,812,0
|
|
20231213,171800,126602031,812,812,812,812,0
|
|
20231213,171700,126602031,812,812,812,812,0
|
|
20231213,171600,126602031,812,812,812,812,0
|
|
20231213,171500,126602031,812,812,812,812,0
|
|
20231213,171400,126602031,812,812,812,812,0
|
|
20231213,171300,126602031,812,812,812,812,0
|
|
20231213,171200,126602031,812,812,812,812,0
|
|
20231213,171100,126602031,812,812,812,812,0
|
|
20231213,171000,126602031,812,812,812,812,0
|
|
20231213,170900,126602031,812,812,812,812,0
|
|
20231213,170800,126602031,812,812,812,812,0
|
|
20231213,170700,126602031,812,812,812,812,0
|
|
20231213,170600,126602031,812,812,812,812,0
|
|
20231213,170500,126602031,812,812,812,812,0
|
|
20231213,170400,126602031,812,812,812,812,0
|
|
20231213,170300,126602031,812,812,812,812,3348
|
|
20231213,170200,126602031,812,812,812,812,0
|
|
20231213,170100,126602031,812,812,812,812,0
|
|
20231213,170000,126602031,812,812,812,812,0
|
|
20231213,165900,126602031,812,812,812,812,0
|
|
20231213,165800,126602031,812,812,812,812,0
|
|
20231213,165700,126602031,812,812,812,812,0
|
|
20231213,165600,126602031,812,812,812,812,0
|
|
20231213,165500,126602031,812,812,812,812,0
|
|
20231213,165400,126602031,812,812,812,812,0
|
|
20231213,165300,126602031,812,812,812,812,0
|
|
20231213,165200,126602031,812,812,812,812,0
|
|
20231213,165100,126602031,812,812,812,812,0
|
|
20231213,165000,126602031,812,812,812,812,0
|
|
20231213,164900,126602031,812,812,812,812,0
|
|
20231213,164800,126602031,812,812,812,812,0
|
|
20231213,164700,126602031,812,812,812,812,0
|
|
20231213,164600,126602031,812,812,812,812,0
|
|
20231213,164500,126602031,812,812,812,812,0
|
|
20231213,164400,126602031,812,812,812,812,0
|
|
20231213,164300,126602031,812,812,812,812,0
|
|
20231213,164200,126602031,812,812,812,812,0
|
|
20231213,164100,126602031,812,812,812,812,0
|
|
20231213,164000,126602031,812,812,812,812,0
|
|
20231213,163900,126602031,812,812,812,812,0
|
|
20231213,163800,126602031,812,812,812,812,0
|
|
20231213,163700,126602031,812,812,812,812,0
|
|
20231213,163600,126602031,812,812,812,812,0
|
|
20231213,163500,126602031,812,812,812,812,0
|
|
20231213,163400,126602031,812,812,812,812,0
|
|
20231213,163300,126602031,812,812,812,812,3348
|
|
20231213,163200,126602031,812,812,812,812,0
|
|
20231213,163100,126602031,812,812,812,812,0
|
|
20231213,163000,126602031,812,812,812,812,0
|
|
20231213,162900,126602031,812,812,812,812,0
|
|
20231213,162800,126602031,812,812,812,812,0
|
|
20231213,162700,126602031,812,812,812,812,0
|
|
20231213,162600,126602031,812,812,812,812,0
|
|
20231213,162500,126602031,812,812,812,812,0
|
|
20231213,162400,126602031,812,812,812,812,0
|
|
20231213,162300,126602031,812,812,812,812,0
|
|
20231213,162200,126602031,812,812,812,812,0
|
|
20231213,162100,126602031,812,812,812,812,0
|
|
20231213,162000,126602031,812,812,812,812,0
|
|
20231213,161900,126602031,812,812,812,812,0
|
|
20231213,161800,126602031,812,812,812,812,0
|
|
20231213,161700,126602031,812,812,812,812,0
|
|
20231213,161600,126602031,812,812,812,812,0
|
|
20231213,161500,126602031,812,812,812,812,0
|
|
20231213,161400,126602031,812,812,812,812,0
|
|
20231213,161300,126602031,812,812,812,812,0
|
|
20231213,161200,126602031,812,812,812,812,0
|
|
20231213,161100,126602031,812,812,812,812,0
|
|
20231213,161000,126602031,812,812,812,812,0
|
|
20231213,160900,126602031,812,812,812,812,0
|
|
20231213,160800,126602031,812,812,812,812,0
|
|
20231213,160700,126602031,812,812,812,812,0
|
|
20231213,160600,126602031,812,812,812,812,0
|
|
20231213,160500,126602031,812,812,812,812,0
|
|
20231213,160400,126602031,812,812,812,812,0
|
|
20231213,160300,126602031,812,812,812,812,3348
|
|
20231213,160200,126602031,812,812,812,812,0
|
|
20231213,160100,126602031,812,812,812,812,0
|
|
20231213,160000,126602031,812,812,812,812,0
|
|
20231213,155900,126602031,812,812,812,812,0
|
|
20231213,155800,126602031,812,812,812,812,0
|
|
20231213,155700,126602031,812,812,812,812,0
|
|
20231213,155600,126602031,812,812,812,812,0
|
|
20231213,155500,126602031,812,812,812,812,0
|
|
20231213,155400,126602031,812,812,812,812,0
|
|
20231213,155300,126602031,812,812,812,812,0
|
|
20231213,155200,126602031,812,812,812,812,0
|
|
20231213,155100,126602031,812,812,812,812,0
|
|
20231213,155000,126602031,812,812,812,812,0
|
|
20231213,154900,126602031,812,812,812,812,0
|
|
20231213,154800,126602031,812,812,812,812,0
|
|
20231213,154700,126602031,812,812,812,812,0
|
|
20231213,154600,126602031,812,812,812,812,0
|
|
20231213,154500,126602031,812,812,812,812,0
|
|
20231213,154400,126602031,812,812,812,812,0
|
|
20231213,154300,126602031,812,812,812,812,0
|
|
20231213,154200,126602031,812,812,812,812,0
|
|
20231213,154100,126602031,812,812,812,812,0
|
|
20231213,154000,126602031,812,812,812,812,0
|
|
20231213,153900,126602031,812,812,812,812,0
|
|
20231213,153800,126602031,812,812,812,812,0
|
|
20231213,153700,126602031,812,812,812,812,0
|
|
20231213,153600,126602031,812,812,812,812,0
|
|
20231213,153500,126602031,812,812,812,812,0
|
|
20231213,153400,126602031,812,812,812,812,0
|
|
20231213,153300,126602031,812,812,812,812,3348
|
|
20231213,153200,126602031,812,812,812,812,0
|
|
20231213,153100,126602031,812,812,812,812,0
|
|
20231213,153000,126602031,812,812,812,812,3348
|
|
20231213,152900,123883455,811,811,811,811,0
|
|
20231213,152800,123883455,811,811,811,811,0
|
|
20231213,152700,123883455,811,811,811,811,0
|
|
20231213,152600,123883455,811,811,811,811,0
|
|
20231213,152500,123883455,811,811,811,811,0
|
|
20231213,152400,123883455,811,811,811,811,0
|
|
20231213,152300,123883455,811,811,811,811,0
|
|
20231213,152200,123883455,811,811,811,811,0
|
|
20231213,152100,123883455,811,811,811,811,0
|
|
20231213,152000,123883455,811,811,811,811,0
|
|
20231213,151900,123883455,811,810,811,810,2486
|
|
20231213,151800,121867530,811,811,811,811,0
|
|
20231213,151700,121867530,811,811,811,811,1
|
|
20231213,151600,121866719,809,809,809,809,4
|
|
20231213,151500,121863483,811,811,811,811,0
|
|
20231213,151400,121863483,811,810,811,810,2500
|
|
20231213,151300,119836483,810,810,810,810,0
|
|
20231213,151200,119836483,810,810,810,810,0
|
|
20231213,151100,119836483,810,810,810,810,0
|
|
20231213,151000,119836483,810,809,810,809,1610
|
|
20231213,150900,118533827,810,810,810,810,1486
|
|
20231213,150800,117330167,810,810,810,810,0
|
|
20231213,150700,117330167,810,810,810,810,2622
|
|
20231213,150600,115206347,810,810,810,810,5899
|
|
20231213,150500,110428157,810,810,810,810,15
|
|
20231213,150400,110416007,811,811,811,811,0
|
|
20231213,150300,110416007,811,811,811,811,0
|
|
20231213,150200,110416007,811,810,811,810,1592
|
|
20231213,150100,109124954,811,811,811,811,0
|
|
20231213,150000,109124954,811,811,811,811,0
|
|
20231213,145900,109124954,811,811,811,811,0
|
|
20231213,145800,109124954,811,811,811,811,1
|
|
20231213,145700,109124143,812,812,812,812,0
|
|
20231213,145600,109124143,812,812,812,812,5
|
|
20231213,145500,109120083,812,812,812,812,5006
|
|
20231213,145400,105055211,813,813,813,813,0
|
|
20231213,145300,105055211,813,812,813,812,2001
|
|
20231213,145200,103430398,812,812,812,812,2414
|
|
20231213,145100,101470230,812,811,812,811,581
|
|
20231213,145000,100998538,810,810,810,810,30
|
|
20231213,144900,100974238,810,810,810,810,50
|
|
20231213,144800,100933738,810,810,810,810,0
|
|
20231213,144700,100933738,810,810,810,810,443
|
|
20231213,144600,100574908,811,811,811,811,0
|
|
20231213,144500,100574908,811,811,811,811,15
|
|
20231213,144400,100562743,811,810,811,810,658
|
|
20231213,144300,100029762,810,810,810,810,200
|
|
20231213,144200,99867762,811,811,811,811,0
|
|
20231213,144100,99867762,811,806,811,806,5000
|
|
20231213,144000,95820427,807,807,807,807,0
|
|
20231213,143900,95820427,807,806,807,806,1001
|
|
20231213,143800,95013620,805,805,805,805,309
|
|
20231213,143700,94764875,805,805,805,805,1000
|
|
20231213,143600,93959875,805,804,805,804,1040
|
|
20231213,143500,93123705,803,803,803,803,1
|
|
20231213,143400,93122902,803,803,804,803,2003
|
|
20231213,143300,91513493,803,804,804,803,1003
|
|
20231213,143200,90708083,803,803,803,803,998
|
|
20231213,143100,89906689,803,803,803,803,2
|
|
20231213,143000,89905083,803,803,803,803,0
|
|
20231213,142900,89905083,803,803,803,803,0
|
|
20231213,142800,89905083,803,803,803,803,0
|
|
20231213,142700,89905083,803,803,803,803,0
|
|
20231213,142600,89905083,803,803,803,803,0
|
|
20231213,142500,89905083,803,803,803,803,0
|
|
20231213,142400,89905083,803,803,803,803,0
|
|
20231213,142300,89905083,803,803,803,803,0
|
|
20231213,142200,89905083,803,803,803,803,1805
|
|
20231213,142100,88455668,803,803,803,803,0
|
|
20231213,142000,88455668,803,803,803,803,0
|
|
20231213,141900,88455668,803,803,803,803,606
|
|
20231213,141800,87969050,803,803,803,803,200
|
|
20231213,141700,87808450,804,804,804,804,10
|
|
20231213,141600,87800410,804,803,804,803,120
|
|
20231213,141500,87704030,802,802,802,802,0
|
|
20231213,141400,87704030,802,802,802,802,0
|
|
20231213,141300,87704030,802,802,802,802,0
|
|
20231213,141200,87704030,802,802,802,802,0
|
|
20231213,141100,87704030,802,802,802,802,0
|
|
20231213,141000,87704030,802,802,802,802,0
|
|
20231213,140900,87704030,802,802,802,802,0
|
|
20231213,140800,87704030,802,802,802,802,1000
|
|
20231213,140700,86902030,802,802,802,802,2427
|
|
20231213,140600,84955576,803,803,803,803,0
|
|
20231213,140500,84955576,803,802,803,802,1001
|
|
20231213,140400,84152773,802,803,803,802,2788
|
|
20231213,140300,81916495,804,804,804,804,8
|
|
20231213,140200,81910063,804,804,804,804,0
|
|
20231213,140100,81910063,804,804,804,804,0
|
|
20231213,140000,81910063,804,804,804,804,0
|
|
20231213,135900,81910063,804,804,804,804,0
|
|
20231213,135800,81910063,804,804,804,804,0
|
|
20231213,135700,81910063,804,804,804,804,0
|
|
20231213,135600,81910063,804,804,804,804,0
|
|
20231213,135500,81910063,804,804,804,804,0
|
|
20231213,135400,81910063,804,804,804,804,0
|
|
20231213,135300,81910063,804,804,804,804,0
|
|
20231213,135200,81910063,804,804,804,804,0
|
|
20231213,135100,81910063,804,804,804,804,200
|
|
20231213,135000,81749263,804,804,804,804,0
|
|
20231213,134900,81749263,804,804,804,804,0
|
|
20231213,134800,81749263,804,804,804,804,0
|
|
20231213,134700,81749263,804,804,804,804,0
|
|
20231213,134600,81749263,804,804,804,804,0
|
|
20231213,134500,81749263,804,804,804,804,0
|
|
20231213,134400,81749263,804,804,804,804,0
|
|
20231213,134300,81749263,804,804,804,804,0
|
|
20231213,134200,81749263,804,804,804,804,0
|
|
20231213,134100,81749263,804,804,804,804,150
|
|
20231213,134000,81628663,804,804,804,804,1
|
|
20231213,133900,81627859,804,804,804,804,0
|
|
20231213,133800,81627859,804,804,804,804,0
|
|
20231213,133700,81627859,804,804,804,804,0
|
|
20231213,133600,81627859,804,804,804,804,0
|
|
20231213,133500,81627859,804,804,804,804,0
|
|
20231213,133400,81627859,804,804,804,804,0
|
|
20231213,133300,81627859,804,804,804,804,0
|
|
20231213,133200,81627859,804,804,804,804,1
|
|
20231213,133100,81627055,804,804,804,804,0
|
|
20231213,133000,81627055,804,804,804,804,0
|
|
20231213,132900,81627055,804,804,804,804,0
|
|
20231213,132800,81627055,804,804,804,804,0
|
|
20231213,132700,81627055,804,804,804,804,0
|
|
20231213,132600,81627055,804,804,804,804,0
|
|
20231213,132500,81627055,804,804,804,804,0
|
|
20231213,132400,81627055,804,804,804,804,0
|
|
20231213,132300,81627055,804,804,804,804,0
|
|
20231213,132200,81627055,804,804,804,804,0
|
|
20231213,132100,81627055,804,804,804,804,0
|
|
20231213,132000,81627055,804,804,804,804,20
|
|
20231213,131900,81610975,803,803,803,803,0
|
|
20231213,131800,81610975,803,803,803,803,100
|
|
20231213,131700,81530675,804,804,804,804,0
|
|
20231213,131600,81530675,804,804,804,804,1
|
|
20231213,131500,81529871,804,804,804,804,10
|
|
20231213,131400,81521831,805,805,805,805,0
|
|
20231213,131300,81521831,805,805,805,805,0
|
|
20231213,131200,81521831,805,805,805,805,0
|
|
20231213,131100,81521831,805,805,805,805,0
|
|
20231213,131000,81521831,805,805,805,805,0
|
|
20231213,130900,81521831,805,805,805,805,0
|
|
20231213,130800,81521831,805,805,805,805,0
|
|
20231213,130700,81521831,805,805,805,805,0
|
|
20231213,130600,81521831,805,803,805,803,2
|
|
20231213,130500,81520223,805,805,805,805,1
|
|
20231213,130400,81519418,803,803,803,803,0
|
|
20231213,130300,81519418,803,804,804,802,10937
|
|
20231213,130200,72745724,805,805,805,805,0
|
|
20231213,130100,72745724,805,805,805,805,1
|
|
20231213,130000,72744919,806,806,806,806,0
|
|
20231213,125900,72744919,806,806,806,806,0
|
|
20231213,125800,72744919,806,805,806,803,7099
|
|
20231213,125700,67044314,806,806,806,806,0
|
|
20231213,125600,67044314,806,806,806,806,0
|
|
20231213,125500,67044314,806,806,806,806,0
|
|
20231213,125400,67044314,806,806,806,806,0
|
|
20231213,125300,67044314,806,806,806,806,0
|
|
20231213,125200,67044314,806,806,806,806,1
|
|
20231213,125100,67043508,806,806,806,806,0
|
|
20231213,125000,67043508,806,806,806,806,0
|
|
20231213,124900,67043508,806,806,806,806,0
|
|
20231213,124800,67043508,806,806,806,806,0
|
|
20231213,124700,67043508,806,806,806,806,1
|
|
20231213,124600,67042702,804,804,804,804,10
|
|
20231213,124500,67034662,806,806,806,806,0
|
|
20231213,124400,67034662,806,806,806,806,0
|
|
20231213,124300,67034662,806,806,806,806,0
|
|
20231213,124200,67034662,806,806,806,806,2
|
|
20231213,124100,67033050,805,805,805,805,0
|
|
20231213,124000,67033050,805,805,805,805,0
|
|
20231213,123900,67033050,805,805,805,805,0
|
|
20231213,123800,67033050,805,805,805,805,0
|
|
20231213,123700,67033050,805,805,805,805,0
|
|
20231213,123600,67033050,805,805,805,805,37
|
|
20231213,123500,67003265,805,805,805,805,0
|
|
20231213,123400,67003265,805,805,805,805,0
|
|
20231213,123300,67003265,805,805,805,805,0
|
|
20231213,123200,67003265,805,805,805,805,0
|
|
20231213,123100,67003265,805,805,805,805,20
|
|
20231213,123000,66987165,805,805,805,805,0
|
|
20231213,122900,66987165,805,805,805,805,0
|
|
20231213,122800,66987165,805,805,805,805,0
|
|
20231213,122700,66987165,805,805,805,805,0
|
|
20231213,122600,66987165,805,805,805,805,30
|
|
20231213,122500,66963015,805,805,805,805,912
|
|
20231213,122400,66228855,805,805,805,805,0
|
|
20231213,122300,66228855,805,805,805,805,0
|
|
20231213,122200,66228855,805,805,805,805,110
|
|
20231213,122100,66140305,806,806,806,806,5
|
|
20231213,122000,66136275,806,806,806,806,0
|
|
20231213,121900,66136275,806,806,806,806,0
|
|
20231213,121800,66136275,806,806,806,806,20
|
|
20231213,121700,66120155,806,806,806,806,0
|
|
20231213,121600,66120155,806,806,806,806,0
|
|
20231213,121500,66120155,806,806,806,806,0
|
|
20231213,121400,66120155,806,806,806,806,0
|
|
20231213,121300,66120155,806,806,806,806,0
|
|
20231213,121200,66120155,806,806,806,806,0
|
|
20231213,121100,66120155,806,806,806,806,0
|
|
20231213,121000,66120155,806,806,806,806,1240
|
|
20231213,120900,65120715,806,806,806,806,0
|
|
20231213,120800,65120715,806,806,806,806,0
|
|
20231213,120700,65120715,806,806,806,806,0
|
|
20231213,120600,65120715,806,806,806,806,1
|
|
20231213,120500,65119909,806,806,806,806,0
|
|
20231213,120400,65119909,806,806,806,806,0
|
|
20231213,120300,65119909,806,806,806,806,1458
|
|
20231213,120200,63944761,806,806,806,806,0
|
|
20231213,120100,63944761,806,806,806,806,0
|
|
20231213,120000,63944761,806,806,806,806,0
|
|
20231213,115900,63944761,806,806,806,806,0
|
|
20231213,115800,63944761,806,806,806,806,0
|
|
20231213,115700,63944761,806,806,806,806,0
|
|
20231213,115600,63944761,806,806,806,806,0
|
|
20231213,115500,63944761,806,806,806,806,0
|
|
20231213,115400,63944761,806,806,806,806,2
|
|
20231213,115300,63943149,806,806,806,806,2
|
|
20231213,115200,63941537,806,806,806,806,0
|
|
20231213,115100,63941537,806,806,806,806,1
|
|
20231213,115000,63940731,802,802,802,802,0
|
|
20231213,114900,63940731,802,802,802,802,0
|
|
20231213,114800,63940731,802,802,802,802,100
|
|
20231213,114700,63860531,802,802,802,802,600
|
|
20231213,114600,63379331,802,802,802,802,0
|
|
20231213,114500,63379331,802,802,802,802,100
|
|
20231213,114400,63299131,802,802,802,802,0
|
|
20231213,114300,63299131,802,802,802,802,0
|
|
20231213,114200,63299131,802,802,802,802,1000
|
|
20231213,114100,62497131,804,804,804,804,0
|
|
20231213,114000,62497131,804,804,804,804,1
|
|
20231213,113900,62496327,804,804,804,804,47
|
|
20231213,113800,62458539,804,804,804,804,25
|
|
20231213,113700,62438439,804,804,804,804,1
|
|
20231213,113600,62437635,803,803,803,803,4426
|
|
20231213,113500,58883557,803,803,803,803,5
|
|
20231213,113400,58879542,803,803,803,803,662
|
|
20231213,113300,58347956,802,803,803,802,260
|
|
20231213,113200,58139285,803,803,803,803,0
|
|
20231213,113100,58139285,803,802,803,802,3156
|
|
20231213,113000,55608163,803,803,803,803,52
|
|
20231213,112900,55566407,803,803,803,803,651
|
|
20231213,112800,55043654,803,803,803,803,11042
|
|
20231213,112700,46176928,804,804,804,804,0
|
|
20231213,112600,46176928,804,804,804,804,1122
|
|
20231213,112500,45274840,804,806,806,804,1303
|
|
20231213,112400,44227222,806,806,806,806,100
|
|
20231213,112300,44146622,804,804,804,804,1000
|
|
20231213,112200,43342622,804,804,804,804,1000
|
|
20231213,112100,42538622,804,804,804,804,0
|
|
20231213,112000,42538622,804,804,804,804,1
|
|
20231213,111900,42537818,805,805,805,805,0
|
|
20231213,111800,42537818,805,805,805,805,2563
|
|
20231213,111700,40474603,805,805,805,805,0
|
|
20231213,111600,40474603,805,805,805,805,200
|
|
20231213,111500,40313603,805,805,805,805,1000
|
|
20231213,111400,39508603,805,805,805,805,1000
|
|
20231213,111300,38703603,806,806,806,806,4
|
|
20231213,111200,38700379,805,806,806,805,1313
|
|
20231213,111100,37643401,806,806,806,806,30
|
|
20231213,111000,37619221,806,806,806,806,13
|
|
20231213,110900,37608743,806,806,806,805,1843
|
|
20231213,110800,36123286,806,806,806,806,496
|
|
20231213,110700,35723510,806,806,806,806,0
|
|
20231213,110600,35723510,806,806,806,806,123
|
|
20231213,110500,35624372,806,806,806,806,0
|
|
20231213,110400,35624372,806,806,806,806,0
|
|
20231213,110300,35624372,806,806,806,806,0
|
|
20231213,110200,35624372,806,806,806,806,13
|
|
20231213,110100,35613894,805,805,805,805,0
|
|
20231213,110000,35613894,805,806,806,805,1353
|
|
20231213,105900,34524716,806,806,806,806,0
|
|
20231213,105800,34524716,806,806,806,806,0
|
|
20231213,105700,34524716,806,806,806,806,2
|
|
20231213,105600,34523104,806,806,806,806,0
|
|
20231213,105500,34523104,806,806,806,806,0
|
|
20231213,105400,34523104,806,806,806,806,38
|
|
20231213,105300,34492476,806,806,806,806,38
|
|
20231213,105200,34461848,806,806,806,806,1014
|
|
20231213,105100,33644564,806,806,806,806,38
|
|
20231213,105000,33613936,806,806,806,806,900
|
|
20231213,104900,32888536,805,805,805,805,0
|
|
20231213,104800,32888536,805,805,805,805,1094
|
|
20231213,104700,32007866,805,805,805,805,0
|
|
20231213,104600,32007866,805,805,805,805,0
|
|
20231213,104500,32007866,805,805,805,805,0
|
|
20231213,104400,32007866,805,805,805,805,0
|
|
20231213,104300,32007866,805,805,805,805,38
|
|
20231213,104200,31977276,805,805,805,805,43
|
|
20231213,104100,31942661,805,805,805,805,67
|
|
20231213,104000,31888726,805,805,805,804,1556
|
|
20231213,103900,30637668,805,805,805,805,0
|
|
20231213,103800,30637668,805,805,805,805,0
|
|
20231213,103700,30637668,805,805,805,805,14
|
|
20231213,103600,30626398,805,805,805,805,2000
|
|
20231213,103500,29016398,804,804,804,804,2
|
|
20231213,103400,29014790,804,804,804,804,1680
|
|
20231213,103300,27664070,805,805,805,805,0
|
|
20231213,103200,27664070,805,805,805,805,2
|
|
20231213,103100,27662460,805,805,805,805,0
|
|
20231213,103000,27662460,805,805,805,805,100
|
|
20231213,102900,27581960,805,805,805,805,208
|
|
20231213,102800,27414520,805,805,805,805,840
|
|
20231213,102700,26738320,804,804,804,804,250
|
|
20231213,102600,26537320,805,805,805,805,398
|
|
20231213,102500,26216930,805,805,805,805,1918
|
|
20231213,102400,24672940,805,804,805,804,14
|
|
20231213,102300,24661671,804,804,804,804,1
|
|
20231213,102200,24660867,805,805,805,805,100
|
|
20231213,102100,24580367,805,805,805,805,296
|
|
20231213,102000,24342087,805,805,805,805,500
|
|
20231213,101900,23939587,805,805,805,805,205
|
|
20231213,101800,23774562,805,805,805,805,1
|
|
20231213,101700,23773757,805,806,806,805,1109
|
|
20231213,101600,22880912,806,806,806,806,0
|
|
20231213,101500,22880912,806,806,806,806,0
|
|
20231213,101400,22880912,806,806,806,806,3
|
|
20231213,101300,22878494,806,806,806,806,2
|
|
20231213,101200,22876882,806,806,806,806,676
|
|
20231213,101100,22332026,806,806,806,806,0
|
|
20231213,101000,22332026,806,806,806,806,0
|
|
20231213,100900,22332026,806,806,806,806,0
|
|
20231213,100800,22332026,806,806,806,806,0
|
|
20231213,100700,22332026,806,806,806,806,0
|
|
20231213,100600,22332026,806,806,806,806,0
|
|
20231213,100500,22332026,806,806,806,806,0
|
|
20231213,100400,22332026,806,806,806,806,173
|
|
20231213,100300,22192588,806,806,806,806,827
|
|
20231213,100200,21526026,806,806,806,806,0
|
|
20231213,100100,21526026,806,807,807,806,173
|
|
20231213,100000,21386488,806,806,806,806,0
|
|
20231213,095900,21386488,806,806,806,806,0
|
|
20231213,095800,21386488,806,806,806,806,0
|
|
20231213,095700,21386488,806,806,806,806,110
|
|
20231213,095600,21297828,806,806,806,806,100
|
|
20231213,095500,21217228,806,806,806,806,0
|
|
20231213,095400,21217228,806,806,806,806,0
|
|
20231213,095300,21217228,806,806,806,806,101
|
|
20231213,095200,21135822,806,806,806,806,0
|
|
20231213,095100,21135822,806,806,806,806,0
|
|
20231213,095000,21135822,806,806,806,806,400
|
|
20231213,094900,20813422,806,806,806,806,436
|
|
20231213,094800,20462006,806,806,806,806,430
|
|
20231213,094700,20115426,804,804,804,804,395
|
|
20231213,094600,19797846,804,804,804,804,605
|
|
20231213,094500,19311426,804,804,804,804,0
|
|
20231213,094400,19311426,804,804,804,804,0
|
|
20231213,094300,19311426,804,804,804,804,1001
|
|
20231213,094200,18506622,804,804,804,804,1
|
|
20231213,094100,18505818,804,804,804,804,27
|
|
20231213,094000,18484110,805,805,805,805,0
|
|
20231213,093900,18484110,805,805,805,805,60
|
|
20231213,093800,18435810,805,805,805,805,20
|
|
20231213,093700,18419710,805,805,805,805,917
|
|
20231213,093600,17681525,805,805,805,805,0
|
|
20231213,093500,17681525,805,805,805,805,3
|
|
20231213,093400,17679110,805,805,805,805,0
|
|
20231213,093300,17679110,805,805,805,805,0
|
|
20231213,093200,17679110,805,805,805,805,0
|
|
20231213,093100,17679110,805,805,805,805,1
|
|
20231213,093000,17678305,806,805,806,805,101
|
|
20231213,092900,17596900,803,803,803,803,0
|
|
20231213,092800,17596900,803,803,803,803,0
|
|
20231213,092700,17596900,803,803,803,803,0
|
|
20231213,092600,17596900,803,804,804,803,794
|
|
20231213,092500,16958525,804,804,804,804,0
|
|
20231213,092400,16958525,804,804,804,804,12
|
|
20231213,092300,16948877,804,804,804,804,1217
|
|
20231213,092200,15970409,804,804,804,804,19
|
|
20231213,092100,15955133,804,806,806,804,2254
|
|
20231213,092000,14142853,807,807,807,807,1
|
|
20231213,091900,14142046,807,807,807,807,17
|
|
20231213,091800,14128327,807,807,807,807,0
|
|
20231213,091700,14128327,807,807,807,807,0
|
|
20231213,091600,14128327,807,807,807,807,0
|
|
20231213,091500,14128327,807,809,809,807,121
|
|
20231213,091400,14030480,809,808,809,808,3
|
|
20231213,091300,14028054,809,809,809,809,0
|
|
20231213,091200,14028054,809,805,809,805,375
|
|
20231213,091100,13726171,805,805,805,805,628
|
|
20231213,091000,13220631,805,805,805,805,3398
|
|
20231213,090900,10485241,805,805,805,805,12
|
|
20231213,090800,10475581,805,805,805,805,308
|
|
20231213,090700,10227641,805,805,805,805,90
|
|
20231213,090600,10155191,805,805,805,805,1102
|
|
20231213,090500,9268081,805,805,805,805,68
|
|
20231213,090400,9213341,805,805,805,805,2
|
|
20231213,090300,9211731,805,805,805,805,20
|
|
20231213,090200,9195631,805,806,806,805,1000
|
|
20231213,090100,8390459,805,805,805,805,0
|
|
20231213,090000,8390459,805,806,806,805,10410
|