697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,203400,82972617,807,807,807,807,1362
|
|
20231218,203300,82972617,807,807,807,807,0
|
|
20231218,203200,82972617,807,807,807,807,0
|
|
20231218,203100,82972617,807,807,807,807,0
|
|
20231218,203000,82972617,807,807,807,807,0
|
|
20231218,202900,82972617,807,807,807,807,0
|
|
20231218,202800,82972617,807,807,807,807,0
|
|
20231218,202700,82972617,807,807,807,807,0
|
|
20231218,202600,82972617,807,807,807,807,0
|
|
20231218,202500,82972617,807,807,807,807,0
|
|
20231218,202400,82972617,807,807,807,807,0
|
|
20231218,202300,82972617,807,807,807,807,0
|
|
20231218,202200,82972617,807,807,807,807,0
|
|
20231218,202100,82972617,807,807,807,807,0
|
|
20231218,202000,82972617,807,807,807,807,0
|
|
20231218,201900,82972617,807,807,807,807,0
|
|
20231218,201800,82972617,807,807,807,807,0
|
|
20231218,201700,82972617,807,807,807,807,0
|
|
20231218,201600,82972617,807,807,807,807,0
|
|
20231218,201500,82972617,807,807,807,807,0
|
|
20231218,201400,82972617,807,807,807,807,0
|
|
20231218,201300,82972617,807,807,807,807,0
|
|
20231218,201200,82972617,807,807,807,807,0
|
|
20231218,201100,82972617,807,807,807,807,0
|
|
20231218,201000,82972617,807,807,807,807,0
|
|
20231218,200900,82972617,807,807,807,807,0
|
|
20231218,200800,82972617,807,807,807,807,0
|
|
20231218,200700,82972617,807,807,807,807,0
|
|
20231218,200600,82972617,807,807,807,807,0
|
|
20231218,200500,82972617,807,807,807,807,0
|
|
20231218,200400,82972617,807,807,807,807,1362
|
|
20231218,200300,82972617,807,807,807,807,0
|
|
20231218,200200,82972617,807,807,807,807,0
|
|
20231218,200100,82972617,807,807,807,807,0
|
|
20231218,200000,82972617,807,807,807,807,0
|
|
20231218,195900,82972617,807,807,807,807,0
|
|
20231218,195800,82972617,807,807,807,807,0
|
|
20231218,195700,82972617,807,807,807,807,0
|
|
20231218,195600,82972617,807,807,807,807,0
|
|
20231218,195500,82972617,807,807,807,807,0
|
|
20231218,195400,82972617,807,807,807,807,0
|
|
20231218,195300,82972617,807,807,807,807,0
|
|
20231218,195200,82972617,807,807,807,807,0
|
|
20231218,195100,82972617,807,807,807,807,0
|
|
20231218,195000,82972617,807,807,807,807,0
|
|
20231218,194900,82972617,807,807,807,807,0
|
|
20231218,194800,82972617,807,807,807,807,0
|
|
20231218,194700,82972617,807,807,807,807,0
|
|
20231218,194600,82972617,807,807,807,807,0
|
|
20231218,194500,82972617,807,807,807,807,0
|
|
20231218,194400,82972617,807,807,807,807,0
|
|
20231218,194300,82972617,807,807,807,807,0
|
|
20231218,194200,82972617,807,807,807,807,0
|
|
20231218,194100,82972617,807,807,807,807,0
|
|
20231218,194000,82972617,807,807,807,807,0
|
|
20231218,193900,82972617,807,807,807,807,0
|
|
20231218,193800,82972617,807,807,807,807,0
|
|
20231218,193700,82972617,807,807,807,807,0
|
|
20231218,193600,82972617,807,807,807,807,0
|
|
20231218,193500,82972617,807,807,807,807,0
|
|
20231218,193400,82972617,807,807,807,807,1362
|
|
20231218,193300,82972617,807,807,807,807,0
|
|
20231218,193200,82972617,807,807,807,807,0
|
|
20231218,193100,82972617,807,807,807,807,0
|
|
20231218,193000,82972617,807,807,807,807,0
|
|
20231218,192900,82972617,807,807,807,807,0
|
|
20231218,192800,82972617,807,807,807,807,0
|
|
20231218,192700,82972617,807,807,807,807,0
|
|
20231218,192600,82972617,807,807,807,807,0
|
|
20231218,192500,82972617,807,807,807,807,0
|
|
20231218,192400,82972617,807,807,807,807,0
|
|
20231218,192300,82972617,807,807,807,807,0
|
|
20231218,192200,82972617,807,807,807,807,0
|
|
20231218,192100,82972617,807,807,807,807,0
|
|
20231218,192000,82972617,807,807,807,807,0
|
|
20231218,191900,82972617,807,807,807,807,0
|
|
20231218,191800,82972617,807,807,807,807,0
|
|
20231218,191700,82972617,807,807,807,807,0
|
|
20231218,191600,82972617,807,807,807,807,0
|
|
20231218,191500,82972617,807,807,807,807,0
|
|
20231218,191400,82972617,807,807,807,807,0
|
|
20231218,191300,82972617,807,807,807,807,0
|
|
20231218,191200,82972617,807,807,807,807,0
|
|
20231218,191100,82972617,807,807,807,807,0
|
|
20231218,191000,82972617,807,807,807,807,0
|
|
20231218,190900,82972617,807,807,807,807,0
|
|
20231218,190800,82972617,807,807,807,807,0
|
|
20231218,190700,82972617,807,807,807,807,0
|
|
20231218,190600,82972617,807,807,807,807,0
|
|
20231218,190500,82972617,807,807,807,807,0
|
|
20231218,190400,82972617,807,807,807,807,1362
|
|
20231218,190300,82972617,807,807,807,807,0
|
|
20231218,190200,82972617,807,807,807,807,0
|
|
20231218,190100,82972617,807,807,807,807,0
|
|
20231218,190000,82972617,807,807,807,807,0
|
|
20231218,185900,82972617,807,807,807,807,0
|
|
20231218,185800,82972617,807,807,807,807,0
|
|
20231218,185700,82972617,807,807,807,807,0
|
|
20231218,185600,82972617,807,807,807,807,0
|
|
20231218,185500,82972617,807,807,807,807,0
|
|
20231218,185400,82972617,807,807,807,807,0
|
|
20231218,185300,82972617,807,807,807,807,0
|
|
20231218,185200,82972617,807,807,807,807,0
|
|
20231218,185100,82972617,807,807,807,807,0
|
|
20231218,185000,82972617,807,807,807,807,0
|
|
20231218,184900,82972617,807,807,807,807,0
|
|
20231218,184800,82972617,807,807,807,807,0
|
|
20231218,184700,82972617,807,807,807,807,0
|
|
20231218,184600,82972617,807,807,807,807,0
|
|
20231218,184500,82972617,807,807,807,807,0
|
|
20231218,184400,82972617,807,807,807,807,0
|
|
20231218,184300,82972617,807,807,807,807,0
|
|
20231218,184200,82972617,807,807,807,807,0
|
|
20231218,184100,82972617,807,807,807,807,0
|
|
20231218,184000,82972617,807,807,807,807,0
|
|
20231218,183900,82972617,807,807,807,807,0
|
|
20231218,183800,82972617,807,807,807,807,0
|
|
20231218,183700,82972617,807,807,807,807,0
|
|
20231218,183600,82972617,807,807,807,807,0
|
|
20231218,183500,82972617,807,807,807,807,0
|
|
20231218,183400,82972617,807,807,807,807,1362
|
|
20231218,183300,82972617,807,807,807,807,0
|
|
20231218,183200,82972617,807,807,807,807,0
|
|
20231218,183100,82972617,807,807,807,807,0
|
|
20231218,183000,82972617,807,807,807,807,0
|
|
20231218,182900,82972617,807,807,807,807,0
|
|
20231218,182800,82972617,807,807,807,807,0
|
|
20231218,182700,82972617,807,807,807,807,0
|
|
20231218,182600,82972617,807,807,807,807,0
|
|
20231218,182500,82972617,807,807,807,807,0
|
|
20231218,182400,82972617,807,807,807,807,0
|
|
20231218,182300,82972617,807,807,807,807,0
|
|
20231218,182200,82972617,807,807,807,807,0
|
|
20231218,182100,82972617,807,807,807,807,0
|
|
20231218,182000,82972617,807,807,807,807,0
|
|
20231218,181900,82972617,807,807,807,807,0
|
|
20231218,181800,82972617,807,807,807,807,0
|
|
20231218,181700,82972617,807,807,807,807,0
|
|
20231218,181600,82972617,807,807,807,807,0
|
|
20231218,181500,82972617,807,807,807,807,0
|
|
20231218,181400,82972617,807,807,807,807,0
|
|
20231218,181300,82972617,807,807,807,807,0
|
|
20231218,181200,82972617,807,807,807,807,0
|
|
20231218,181100,82972617,807,807,807,807,0
|
|
20231218,181000,82972617,807,807,807,807,0
|
|
20231218,180900,82972617,807,807,807,807,0
|
|
20231218,180800,82972617,807,807,807,807,0
|
|
20231218,180700,82972617,807,807,807,807,0
|
|
20231218,180600,82972617,807,807,807,807,0
|
|
20231218,180500,82972617,807,807,807,807,0
|
|
20231218,180400,82972617,807,807,807,807,1362
|
|
20231218,180300,82972617,807,807,807,807,0
|
|
20231218,180200,82972617,807,807,807,807,0
|
|
20231218,180100,82972617,807,807,807,807,0
|
|
20231218,180000,82972617,807,807,807,807,0
|
|
20231218,175900,82972617,807,807,807,807,0
|
|
20231218,175800,82972617,807,807,807,807,0
|
|
20231218,175700,82972617,807,807,807,807,0
|
|
20231218,175600,82972617,807,807,807,807,0
|
|
20231218,175500,82972617,807,807,807,807,0
|
|
20231218,175400,82972617,807,807,807,807,0
|
|
20231218,175300,82972617,807,807,807,807,0
|
|
20231218,175200,82972617,807,807,807,807,0
|
|
20231218,175100,82972617,807,807,807,807,0
|
|
20231218,175000,82972617,807,807,807,807,0
|
|
20231218,174900,82972617,807,807,807,807,0
|
|
20231218,174800,82972617,807,807,807,807,0
|
|
20231218,174700,82972617,807,807,807,807,0
|
|
20231218,174600,82972617,807,807,807,807,0
|
|
20231218,174500,82972617,807,807,807,807,0
|
|
20231218,174400,82972617,807,807,807,807,0
|
|
20231218,174300,82972617,807,807,807,807,0
|
|
20231218,174200,82972617,807,807,807,807,0
|
|
20231218,174100,82972617,807,807,807,807,0
|
|
20231218,174000,82972617,807,807,807,807,0
|
|
20231218,173900,82972617,807,807,807,807,0
|
|
20231218,173800,82972617,807,807,807,807,0
|
|
20231218,173700,82972617,807,807,807,807,0
|
|
20231218,173600,82972617,807,807,807,807,0
|
|
20231218,173500,82972617,807,807,807,807,0
|
|
20231218,173400,82972617,807,807,807,807,1362
|
|
20231218,173300,82972617,807,807,807,807,0
|
|
20231218,173200,82972617,807,807,807,807,0
|
|
20231218,173100,82972617,807,807,807,807,0
|
|
20231218,173000,82972617,807,807,807,807,0
|
|
20231218,172900,82972617,807,807,807,807,0
|
|
20231218,172800,82972617,807,807,807,807,0
|
|
20231218,172700,82972617,807,807,807,807,0
|
|
20231218,172600,82972617,807,807,807,807,0
|
|
20231218,172500,82972617,807,807,807,807,0
|
|
20231218,172400,82972617,807,807,807,807,0
|
|
20231218,172300,82972617,807,807,807,807,0
|
|
20231218,172200,82972617,807,807,807,807,0
|
|
20231218,172100,82972617,807,807,807,807,0
|
|
20231218,172000,82972617,807,807,807,807,0
|
|
20231218,171900,82972617,807,807,807,807,0
|
|
20231218,171800,82972617,807,807,807,807,0
|
|
20231218,171700,82972617,807,807,807,807,0
|
|
20231218,171600,82972617,807,807,807,807,0
|
|
20231218,171500,82972617,807,807,807,807,0
|
|
20231218,171400,82972617,807,807,807,807,0
|
|
20231218,171300,82972617,807,807,807,807,0
|
|
20231218,171200,82972617,807,807,807,807,0
|
|
20231218,171100,82972617,807,807,807,807,0
|
|
20231218,171000,82972617,807,807,807,807,0
|
|
20231218,170900,82972617,807,807,807,807,0
|
|
20231218,170800,82972617,807,807,807,807,0
|
|
20231218,170700,82972617,807,807,807,807,0
|
|
20231218,170600,82972617,807,807,807,807,0
|
|
20231218,170500,82972617,807,807,807,807,0
|
|
20231218,170400,82972617,807,807,807,807,1362
|
|
20231218,170300,82972617,807,807,807,807,0
|
|
20231218,170200,82972617,807,807,807,807,0
|
|
20231218,170100,82972617,807,807,807,807,0
|
|
20231218,170000,82972617,807,807,807,807,0
|
|
20231218,165900,82972617,807,807,807,807,0
|
|
20231218,165800,82972617,807,807,807,807,0
|
|
20231218,165700,82972617,807,807,807,807,0
|
|
20231218,165600,82972617,807,807,807,807,0
|
|
20231218,165500,82972617,807,807,807,807,0
|
|
20231218,165400,82972617,807,807,807,807,0
|
|
20231218,165300,82972617,807,807,807,807,0
|
|
20231218,165200,82972617,807,807,807,807,0
|
|
20231218,165100,82972617,807,807,807,807,0
|
|
20231218,165000,82972617,807,807,807,807,0
|
|
20231218,164900,82972617,807,807,807,807,0
|
|
20231218,164800,82972617,807,807,807,807,0
|
|
20231218,164700,82972617,807,807,807,807,0
|
|
20231218,164600,82972617,807,807,807,807,0
|
|
20231218,164500,82972617,807,807,807,807,0
|
|
20231218,164400,82972617,807,807,807,807,0
|
|
20231218,164300,82972617,807,807,807,807,0
|
|
20231218,164200,82972617,807,807,807,807,0
|
|
20231218,164100,82972617,807,807,807,807,0
|
|
20231218,164000,82972617,807,807,807,807,0
|
|
20231218,163900,82972617,807,807,807,807,0
|
|
20231218,163800,82972617,807,807,807,807,0
|
|
20231218,163700,82972617,807,807,807,807,0
|
|
20231218,163600,82972617,807,807,807,807,0
|
|
20231218,163500,82972617,807,807,807,807,0
|
|
20231218,163400,82972617,807,807,807,807,1362
|
|
20231218,163300,82972617,807,807,807,807,0
|
|
20231218,163200,82972617,807,807,807,807,0
|
|
20231218,163100,82972617,807,807,807,807,0
|
|
20231218,163000,82972617,807,807,807,807,0
|
|
20231218,162900,82972617,807,807,807,807,0
|
|
20231218,162800,82972617,807,807,807,807,0
|
|
20231218,162700,82972617,807,807,807,807,0
|
|
20231218,162600,82972617,807,807,807,807,0
|
|
20231218,162500,82972617,807,807,807,807,0
|
|
20231218,162400,82972617,807,807,807,807,0
|
|
20231218,162300,82972617,807,807,807,807,0
|
|
20231218,162200,82972617,807,807,807,807,0
|
|
20231218,162100,82972617,807,807,807,807,0
|
|
20231218,162000,82972617,807,807,807,807,0
|
|
20231218,161900,82972617,807,807,807,807,0
|
|
20231218,161800,82972617,807,807,807,807,0
|
|
20231218,161700,82972617,807,807,807,807,0
|
|
20231218,161600,82972617,807,807,807,807,0
|
|
20231218,161500,82972617,807,807,807,807,0
|
|
20231218,161400,82972617,807,807,807,807,0
|
|
20231218,161300,82972617,807,807,807,807,0
|
|
20231218,161200,82972617,807,807,807,807,0
|
|
20231218,161100,82972617,807,807,807,807,0
|
|
20231218,161000,82972617,807,807,807,807,0
|
|
20231218,160900,82972617,807,807,807,807,0
|
|
20231218,160800,82972617,807,807,807,807,0
|
|
20231218,160700,82972617,807,807,807,807,0
|
|
20231218,160600,82972617,807,807,807,807,0
|
|
20231218,160500,82972617,807,807,807,807,0
|
|
20231218,160400,82972617,807,807,807,807,1362
|
|
20231218,160300,82972617,807,807,807,807,0
|
|
20231218,160200,82972617,807,807,807,807,0
|
|
20231218,160100,82972617,807,807,807,807,0
|
|
20231218,160000,82972617,807,807,807,807,0
|
|
20231218,155900,82972617,807,807,807,807,0
|
|
20231218,155800,82972617,807,807,807,807,0
|
|
20231218,155700,82972617,807,807,807,807,0
|
|
20231218,155600,82972617,807,807,807,807,0
|
|
20231218,155500,82972617,807,807,807,807,0
|
|
20231218,155400,82972617,807,807,807,807,0
|
|
20231218,155300,82972617,807,807,807,807,0
|
|
20231218,155200,82972617,807,807,807,807,0
|
|
20231218,155100,82972617,807,807,807,807,0
|
|
20231218,155000,82972617,807,807,807,807,0
|
|
20231218,154900,82972617,807,807,807,807,0
|
|
20231218,154800,82972617,807,807,807,807,0
|
|
20231218,154700,82972617,807,807,807,807,0
|
|
20231218,154600,82972617,807,807,807,807,0
|
|
20231218,154500,82972617,807,807,807,807,0
|
|
20231218,154400,82972617,807,807,807,807,0
|
|
20231218,154300,82972617,807,807,807,807,0
|
|
20231218,154200,82972617,807,807,807,807,0
|
|
20231218,154100,82972617,807,807,807,807,0
|
|
20231218,154000,82972617,807,807,807,807,0
|
|
20231218,153900,82972617,807,807,807,807,0
|
|
20231218,153800,82972617,807,807,807,807,0
|
|
20231218,153700,82972617,807,807,807,807,0
|
|
20231218,153600,82972617,807,807,807,807,0
|
|
20231218,153500,82972617,807,807,807,807,0
|
|
20231218,153400,82972617,807,807,807,807,1362
|
|
20231218,153300,82972617,807,807,807,807,0
|
|
20231218,153200,82972617,807,807,807,807,0
|
|
20231218,153100,82972617,807,807,807,807,0
|
|
20231218,153000,82972617,807,807,807,807,1362
|
|
20231218,152900,81873483,807,807,807,807,0
|
|
20231218,152800,81873483,807,807,807,807,0
|
|
20231218,152700,81873483,807,807,807,807,0
|
|
20231218,152600,81873483,807,807,807,807,0
|
|
20231218,152500,81873483,807,807,807,807,0
|
|
20231218,152400,81873483,807,807,807,807,0
|
|
20231218,152300,81873483,807,807,807,807,0
|
|
20231218,152200,81873483,807,807,807,807,0
|
|
20231218,152100,81873483,807,807,807,807,0
|
|
20231218,152000,81873483,807,807,807,807,0
|
|
20231218,151900,81873483,807,807,807,807,0
|
|
20231218,151800,81873483,807,807,807,807,0
|
|
20231218,151700,81873483,807,807,807,807,819
|
|
20231218,151600,81212550,807,807,807,807,0
|
|
20231218,151500,81212550,807,807,807,807,181
|
|
20231218,151400,81066483,806,806,806,806,1
|
|
20231218,151300,81065677,807,807,807,807,0
|
|
20231218,151200,81065677,807,807,807,807,0
|
|
20231218,151100,81065677,807,807,807,807,0
|
|
20231218,151000,81065677,807,807,807,807,5
|
|
20231218,150900,81061642,808,808,808,808,0
|
|
20231218,150800,81061642,808,808,808,808,0
|
|
20231218,150700,81061642,808,808,808,808,0
|
|
20231218,150600,81061642,808,808,808,808,0
|
|
20231218,150500,81061642,808,808,808,808,0
|
|
20231218,150400,81061642,808,808,808,808,0
|
|
20231218,150300,81061642,808,808,808,808,21
|
|
20231218,150200,81044674,808,807,808,807,200
|
|
20231218,150100,80883199,808,808,808,808,0
|
|
20231218,150000,80883199,808,808,808,808,0
|
|
20231218,145900,80883199,808,808,808,808,100
|
|
20231218,145800,80802399,808,808,808,808,0
|
|
20231218,145700,80802399,808,808,808,808,0
|
|
20231218,145600,80802399,808,808,808,808,11
|
|
20231218,145500,80793511,804,805,805,804,518
|
|
20231218,145400,80376727,808,808,808,808,1
|
|
20231218,145300,80375919,808,808,808,808,0
|
|
20231218,145200,80375919,808,808,808,808,0
|
|
20231218,145100,80375919,808,808,808,808,0
|
|
20231218,145000,80375919,808,808,808,808,0
|
|
20231218,144900,80375919,808,808,808,808,0
|
|
20231218,144800,80375919,808,804,808,804,2
|
|
20231218,144700,80374307,803,803,803,803,0
|
|
20231218,144600,80374307,803,803,803,803,0
|
|
20231218,144500,80374307,803,806,806,803,15568
|
|
20231218,144400,67851161,808,808,808,808,0
|
|
20231218,144300,67851161,808,808,808,808,0
|
|
20231218,144200,67851161,808,808,808,808,0
|
|
20231218,144100,67851161,808,806,808,806,279
|
|
20231218,144000,67626285,806,807,807,806,116
|
|
20231218,143900,67532785,808,808,808,808,0
|
|
20231218,143800,67532785,808,808,808,808,0
|
|
20231218,143700,67532785,808,808,808,808,0
|
|
20231218,143600,67532785,808,808,808,808,0
|
|
20231218,143500,67532785,808,808,808,808,0
|
|
20231218,143400,67532785,808,808,808,808,0
|
|
20231218,143300,67532785,808,808,808,808,0
|
|
20231218,143200,67532785,808,808,808,808,0
|
|
20231218,143100,67532785,808,808,808,808,0
|
|
20231218,143000,67532785,808,808,808,808,0
|
|
20231218,142900,67532785,808,808,808,808,0
|
|
20231218,142800,67532785,808,808,808,808,0
|
|
20231218,142700,67532785,808,808,808,808,0
|
|
20231218,142600,67532785,808,808,808,808,0
|
|
20231218,142500,67532785,808,808,808,808,0
|
|
20231218,142400,67532785,808,808,808,808,0
|
|
20231218,142300,67532785,808,808,808,808,0
|
|
20231218,142200,67532785,808,808,808,808,0
|
|
20231218,142100,67532785,808,808,808,808,0
|
|
20231218,142000,67532785,808,808,808,808,0
|
|
20231218,141900,67532785,808,808,808,808,0
|
|
20231218,141800,67532785,808,808,808,808,0
|
|
20231218,141700,67532785,808,808,808,808,0
|
|
20231218,141600,67532785,808,808,808,808,0
|
|
20231218,141500,67532785,808,808,808,808,0
|
|
20231218,141400,67532785,808,808,808,808,0
|
|
20231218,141300,67532785,808,808,808,808,0
|
|
20231218,141200,67532785,808,808,808,808,0
|
|
20231218,141100,67532785,808,808,808,808,0
|
|
20231218,141000,67532785,808,808,808,808,0
|
|
20231218,140900,67532785,808,808,808,808,0
|
|
20231218,140800,67532785,808,808,808,808,0
|
|
20231218,140700,67532785,808,808,808,808,0
|
|
20231218,140600,67532785,808,808,808,808,1
|
|
20231218,140500,67531977,806,806,806,806,2
|
|
20231218,140400,67530365,808,808,808,808,0
|
|
20231218,140300,67530365,808,808,808,808,0
|
|
20231218,140200,67530365,808,808,808,808,0
|
|
20231218,140100,67530365,808,808,808,808,1000
|
|
20231218,140000,66722365,808,808,808,808,0
|
|
20231218,135900,66722365,808,808,808,808,0
|
|
20231218,135800,66722365,808,808,808,808,0
|
|
20231218,135700,66722365,808,808,808,808,0
|
|
20231218,135600,66722365,808,808,808,808,1
|
|
20231218,135500,66721557,805,807,807,805,38624
|
|
20231218,135400,35607277,808,808,808,808,0
|
|
20231218,135300,35607277,808,808,808,808,0
|
|
20231218,135200,35607277,808,808,808,808,0
|
|
20231218,135100,35607277,808,808,808,808,2827
|
|
20231218,135000,33323061,809,809,809,809,0
|
|
20231218,134900,33323061,809,809,809,809,6
|
|
20231218,134800,33318207,810,810,810,810,0
|
|
20231218,134700,33318207,810,810,810,810,1
|
|
20231218,134600,33317397,809,809,809,809,0
|
|
20231218,134500,33317397,809,809,809,809,0
|
|
20231218,134400,33317397,809,809,809,809,0
|
|
20231218,134300,33317397,809,809,809,809,0
|
|
20231218,134200,33317397,809,809,809,809,0
|
|
20231218,134100,33317397,809,809,809,809,500
|
|
20231218,134000,32912897,808,808,808,808,0
|
|
20231218,133900,32912897,808,809,809,808,6180
|
|
20231218,133800,27916090,809,809,809,809,105
|
|
20231218,133700,27831145,809,809,809,809,500
|
|
20231218,133600,27426645,809,809,809,809,0
|
|
20231218,133500,27426645,809,809,809,809,0
|
|
20231218,133400,27426645,809,809,809,809,72
|
|
20231218,133300,27368397,809,809,809,809,1000
|
|
20231218,133200,26559397,809,809,809,809,1000
|
|
20231218,133100,25750397,810,810,810,810,10
|
|
20231218,133000,25742297,809,809,809,809,0
|
|
20231218,132900,25742297,809,809,809,809,0
|
|
20231218,132800,25742297,809,809,809,809,0
|
|
20231218,132700,25742297,809,809,809,809,0
|
|
20231218,132600,25742297,809,809,809,809,0
|
|
20231218,132500,25742297,809,809,809,809,0
|
|
20231218,132400,25742297,809,809,809,809,5
|
|
20231218,132300,25738252,809,809,809,809,0
|
|
20231218,132200,25738252,809,809,809,809,0
|
|
20231218,132100,25738252,809,809,809,809,0
|
|
20231218,132000,25738252,809,809,809,809,0
|
|
20231218,131900,25738252,809,809,809,809,0
|
|
20231218,131800,25738252,809,809,809,809,0
|
|
20231218,131700,25738252,809,809,809,809,0
|
|
20231218,131600,25738252,809,809,809,809,0
|
|
20231218,131500,25738252,809,809,809,809,0
|
|
20231218,131400,25738252,809,809,809,809,0
|
|
20231218,131300,25738252,809,809,809,809,0
|
|
20231218,131200,25738252,809,809,809,809,0
|
|
20231218,131100,25738252,809,809,809,809,0
|
|
20231218,131000,25738252,809,809,809,809,0
|
|
20231218,130900,25738252,809,809,809,809,0
|
|
20231218,130800,25738252,809,809,809,809,0
|
|
20231218,130700,25738252,809,809,809,809,0
|
|
20231218,130600,25738252,809,809,809,809,0
|
|
20231218,130500,25738252,809,809,809,809,0
|
|
20231218,130400,25738252,809,809,809,809,0
|
|
20231218,130300,25738252,809,809,809,809,0
|
|
20231218,130200,25738252,809,809,809,809,0
|
|
20231218,130100,25738252,809,809,809,809,0
|
|
20231218,130000,25738252,809,809,809,809,0
|
|
20231218,125900,25738252,809,809,809,809,0
|
|
20231218,125800,25738252,809,809,809,809,90
|
|
20231218,125700,25665442,809,809,809,809,33
|
|
20231218,125600,25638745,810,810,810,810,0
|
|
20231218,125500,25638745,810,810,810,810,0
|
|
20231218,125400,25638745,810,810,810,810,0
|
|
20231218,125300,25638745,810,810,810,810,2
|
|
20231218,125200,25637125,810,810,810,810,122
|
|
20231218,125100,25538305,810,810,810,810,0
|
|
20231218,125000,25538305,810,810,810,810,0
|
|
20231218,124900,25538305,810,809,810,809,11
|
|
20231218,124800,25529405,809,809,809,809,0
|
|
20231218,124700,25529405,809,809,809,809,1
|
|
20231218,124600,25528596,809,809,809,809,0
|
|
20231218,124500,25528596,809,809,809,809,0
|
|
20231218,124400,25528596,809,809,809,809,0
|
|
20231218,124300,25528596,809,809,809,809,5
|
|
20231218,124200,25524551,810,810,810,810,112
|
|
20231218,124100,25433831,810,810,810,810,677
|
|
20231218,124000,24885461,809,809,809,809,1
|
|
20231218,123900,24884652,809,809,809,809,0
|
|
20231218,123800,24884652,809,809,809,809,0
|
|
20231218,123700,24884652,809,809,809,809,2524
|
|
20231218,123600,22842736,809,809,809,809,0
|
|
20231218,123500,22842736,809,809,809,809,0
|
|
20231218,123400,22842736,809,809,809,809,1
|
|
20231218,123300,22841927,809,809,809,809,0
|
|
20231218,123200,22841927,809,809,809,809,0
|
|
20231218,123100,22841927,809,809,809,809,0
|
|
20231218,123000,22841927,809,809,809,809,0
|
|
20231218,122900,22841927,809,809,809,809,1
|
|
20231218,122800,22841118,809,809,809,809,0
|
|
20231218,122700,22841118,809,809,809,809,1
|
|
20231218,122600,22840309,809,809,809,809,0
|
|
20231218,122500,22840309,809,809,809,809,1
|
|
20231218,122400,22839500,809,809,809,809,0
|
|
20231218,122300,22839500,809,809,809,809,0
|
|
20231218,122200,22839500,809,809,809,809,1
|
|
20231218,122100,22838691,809,809,809,809,0
|
|
20231218,122000,22838691,809,809,809,809,0
|
|
20231218,121900,22838691,809,809,809,809,1
|
|
20231218,121800,22837882,809,809,809,809,0
|
|
20231218,121700,22837882,809,809,809,809,0
|
|
20231218,121600,22837882,809,809,809,809,0
|
|
20231218,121500,22837882,809,809,809,809,0
|
|
20231218,121400,22837882,809,809,809,809,0
|
|
20231218,121300,22837882,809,809,809,809,1
|
|
20231218,121200,22837073,809,809,809,809,0
|
|
20231218,121100,22837073,809,809,809,809,0
|
|
20231218,121000,22837073,809,809,809,809,0
|
|
20231218,120900,22837073,809,809,809,809,1
|
|
20231218,120800,22836264,809,809,809,809,0
|
|
20231218,120700,22836264,809,809,809,809,0
|
|
20231218,120600,22836264,809,809,809,809,0
|
|
20231218,120500,22836264,809,809,809,809,1
|
|
20231218,120400,22835455,809,809,809,809,0
|
|
20231218,120300,22835455,809,809,809,809,0
|
|
20231218,120200,22835455,809,809,809,809,5
|
|
20231218,120100,22831410,810,810,810,810,6
|
|
20231218,120000,22826550,810,810,810,810,6
|
|
20231218,115900,22821690,810,810,810,810,6
|
|
20231218,115800,22816830,810,810,810,810,228
|
|
20231218,115700,22632150,810,810,810,810,0
|
|
20231218,115600,22632150,810,810,810,810,1
|
|
20231218,115500,22631340,810,810,810,810,5
|
|
20231218,115400,22627290,811,811,811,811,0
|
|
20231218,115300,22627290,811,811,811,811,0
|
|
20231218,115200,22627290,811,811,811,811,0
|
|
20231218,115100,22627290,811,811,811,811,0
|
|
20231218,115000,22627290,811,811,811,811,0
|
|
20231218,114900,22627290,811,811,811,811,0
|
|
20231218,114800,22627290,811,811,811,811,0
|
|
20231218,114700,22627290,811,810,811,810,2
|
|
20231218,114600,22625669,812,812,812,812,0
|
|
20231218,114500,22625669,812,811,812,811,4
|
|
20231218,114400,22622424,810,810,810,810,5
|
|
20231218,114300,22618374,810,810,810,810,0
|
|
20231218,114200,22618374,810,810,810,810,0
|
|
20231218,114100,22618374,810,810,810,810,1599
|
|
20231218,114000,21323184,811,811,811,811,116
|
|
20231218,113900,21229108,811,811,811,811,500
|
|
20231218,113800,20823608,811,811,811,811,1
|
|
20231218,113700,20822797,811,811,811,811,0
|
|
20231218,113600,20822797,811,811,811,811,1
|
|
20231218,113500,20821986,811,811,811,811,0
|
|
20231218,113400,20821986,811,811,811,811,0
|
|
20231218,113300,20821986,811,811,811,811,42
|
|
20231218,113200,20787924,811,811,811,811,0
|
|
20231218,113100,20787924,811,811,811,811,1
|
|
20231218,113000,20787113,811,811,811,811,0
|
|
20231218,112900,20787113,811,811,811,811,0
|
|
20231218,112800,20787113,811,811,811,811,0
|
|
20231218,112700,20787113,811,811,811,811,1
|
|
20231218,112600,20786302,811,811,811,811,0
|
|
20231218,112500,20786302,811,811,811,811,0
|
|
20231218,112400,20786302,811,811,811,811,0
|
|
20231218,112300,20786302,811,811,811,811,1
|
|
20231218,112200,20785491,811,811,811,811,2000
|
|
20231218,112100,19163491,812,812,812,812,0
|
|
20231218,112000,19163491,812,812,812,812,0
|
|
20231218,111900,19163491,812,812,812,812,0
|
|
20231218,111800,19163491,812,812,812,812,9
|
|
20231218,111700,19156183,812,812,812,812,1
|
|
20231218,111600,19155371,813,813,813,813,0
|
|
20231218,111500,19155371,813,812,813,812,50
|
|
20231218,111400,19114722,813,813,813,813,0
|
|
20231218,111300,19114722,813,813,813,813,0
|
|
20231218,111200,19114722,813,813,813,813,0
|
|
20231218,111100,19114722,813,813,813,813,0
|
|
20231218,111000,19114722,813,813,813,813,0
|
|
20231218,110900,19114722,813,813,813,813,0
|
|
20231218,110800,19114722,813,813,813,813,0
|
|
20231218,110700,19114722,813,812,813,812,76
|
|
20231218,110600,19053009,812,812,812,812,0
|
|
20231218,110500,19053009,812,812,812,812,0
|
|
20231218,110400,19053009,812,812,812,812,46
|
|
20231218,110300,19015657,812,812,812,812,44
|
|
20231218,110200,18979929,812,812,812,812,0
|
|
20231218,110100,18979929,812,812,812,812,0
|
|
20231218,110000,18979929,812,812,812,812,3
|
|
20231218,105900,18977493,813,813,813,813,200
|
|
20231218,105800,18814893,813,813,813,813,1
|
|
20231218,105700,18814080,813,813,813,813,157
|
|
20231218,105600,18686439,813,813,813,813,197
|
|
20231218,105500,18526278,812,812,812,812,0
|
|
20231218,105400,18526278,812,812,812,812,0
|
|
20231218,105300,18526278,812,812,812,812,60
|
|
20231218,105200,18477558,812,812,812,812,4
|
|
20231218,105100,18474310,812,812,812,812,1
|
|
20231218,105000,18473498,812,812,812,812,2916
|
|
20231218,104900,16105706,811,811,811,811,1
|
|
20231218,104800,16104895,811,811,811,811,0
|
|
20231218,104700,16104895,811,811,811,811,43
|
|
20231218,104600,16070022,811,811,811,811,0
|
|
20231218,104500,16070022,811,811,811,811,0
|
|
20231218,104400,16070022,811,811,811,811,12
|
|
20231218,104300,16060290,811,811,811,811,93
|
|
20231218,104200,15984867,811,811,811,811,0
|
|
20231218,104100,15984867,811,811,811,811,0
|
|
20231218,104000,15984867,811,811,811,811,2
|
|
20231218,103900,15983245,811,811,811,811,0
|
|
20231218,103800,15983245,811,811,811,811,0
|
|
20231218,103700,15983245,811,811,811,811,1136
|
|
20231218,103600,15061949,811,811,811,811,1
|
|
20231218,103500,15061138,811,811,811,811,0
|
|
20231218,103400,15061138,811,811,811,811,0
|
|
20231218,103300,15061138,811,811,811,811,1
|
|
20231218,103200,15060327,809,809,809,809,0
|
|
20231218,103100,15060327,809,809,809,809,0
|
|
20231218,103000,15060327,809,809,809,809,0
|
|
20231218,102900,15060327,809,809,809,809,0
|
|
20231218,102800,15060327,809,809,809,809,0
|
|
20231218,102700,15060327,809,809,809,809,0
|
|
20231218,102600,15060327,809,809,809,809,0
|
|
20231218,102500,15060327,809,809,809,809,0
|
|
20231218,102400,15060327,809,809,809,809,0
|
|
20231218,102300,15060327,809,809,809,809,0
|
|
20231218,102200,15060327,809,809,809,809,0
|
|
20231218,102100,15060327,809,809,809,809,0
|
|
20231218,102000,15060327,809,809,809,809,0
|
|
20231218,101900,15060327,809,809,809,809,0
|
|
20231218,101800,15060327,809,809,809,809,0
|
|
20231218,101700,15060327,809,809,809,809,0
|
|
20231218,101600,15060327,809,809,809,809,13
|
|
20231218,101500,15049810,809,809,809,809,0
|
|
20231218,101400,15049810,809,809,809,809,2
|
|
20231218,101300,15048192,811,810,811,810,143
|
|
20231218,101200,14932360,809,809,809,809,0
|
|
20231218,101100,14932360,809,809,809,809,0
|
|
20231218,101000,14932360,809,809,809,809,0
|
|
20231218,100900,14932360,809,809,809,809,1
|
|
20231218,100800,14931551,808,808,808,808,0
|
|
20231218,100700,14931551,808,808,808,808,0
|
|
20231218,100600,14931551,808,808,808,808,0
|
|
20231218,100500,14931551,808,808,808,808,0
|
|
20231218,100400,14931551,808,808,808,808,0
|
|
20231218,100300,14931551,808,808,808,808,0
|
|
20231218,100200,14931551,808,808,808,808,9
|
|
20231218,100100,14924279,809,809,809,809,28
|
|
20231218,100000,14901627,809,809,809,809,0
|
|
20231218,095900,14901627,809,809,809,809,76
|
|
20231218,095800,14840143,809,809,809,809,2500
|
|
20231218,095700,12817643,809,809,809,809,0
|
|
20231218,095600,12817643,809,809,809,809,0
|
|
20231218,095500,12817643,809,808,809,808,31
|
|
20231218,095400,12792594,809,809,809,809,0
|
|
20231218,095300,12792594,809,809,809,809,0
|
|
20231218,095200,12792594,809,809,809,809,0
|
|
20231218,095100,12792594,809,809,809,809,0
|
|
20231218,095000,12792594,809,809,809,809,0
|
|
20231218,094900,12792594,809,809,809,809,0
|
|
20231218,094800,12792594,809,809,809,809,0
|
|
20231218,094700,12792594,809,809,809,809,10
|
|
20231218,094600,12784504,808,808,808,808,0
|
|
20231218,094500,12784504,808,808,808,808,0
|
|
20231218,094400,12784504,808,808,808,808,1
|
|
20231218,094300,12783696,809,809,809,809,0
|
|
20231218,094200,12783696,809,809,809,809,0
|
|
20231218,094100,12783696,809,806,809,806,103
|
|
20231218,094000,12700660,809,809,809,809,5
|
|
20231218,093900,12696615,806,806,806,806,0
|
|
20231218,093800,12696615,806,806,806,806,0
|
|
20231218,093700,12696615,806,806,806,806,0
|
|
20231218,093600,12696615,806,808,808,806,5005
|
|
20231218,093500,8659657,808,808,808,808,0
|
|
20231218,093400,8659657,808,808,808,808,1536
|
|
20231218,093300,7418569,808,808,808,808,0
|
|
20231218,093200,7418569,808,808,808,808,0
|
|
20231218,093100,7418569,808,808,808,808,0
|
|
20231218,093000,7418569,808,808,808,808,0
|
|
20231218,092900,7418569,808,808,808,808,0
|
|
20231218,092800,7418569,808,808,808,808,1
|
|
20231218,092700,7417761,805,805,805,805,0
|
|
20231218,092600,7417761,805,805,805,805,0
|
|
20231218,092500,7417761,805,805,805,805,0
|
|
20231218,092400,7417761,805,805,805,805,0
|
|
20231218,092300,7417761,805,805,805,805,0
|
|
20231218,092200,7417761,805,805,805,805,0
|
|
20231218,092100,7417761,805,805,805,805,0
|
|
20231218,092000,7417761,805,805,805,805,0
|
|
20231218,091900,7417761,805,806,806,805,300
|
|
20231218,091800,7176248,808,808,808,808,13
|
|
20231218,091700,7165744,805,805,805,805,0
|
|
20231218,091600,7165744,805,805,805,805,0
|
|
20231218,091500,7165744,805,806,806,805,78
|
|
20231218,091400,7102934,806,806,806,806,20
|
|
20231218,091300,7086814,805,806,806,805,2366
|
|
20231218,091200,5181938,806,806,806,806,34
|
|
20231218,091100,5154534,806,806,806,806,0
|
|
20231218,091000,5154534,806,808,808,806,955
|
|
20231218,090900,4384786,809,809,809,809,0
|
|
20231218,090800,4384786,809,809,809,809,0
|
|
20231218,090700,4384786,809,809,809,809,136
|
|
20231218,090600,4274762,809,809,809,809,2
|
|
20231218,090500,4273144,810,809,810,809,31
|
|
20231218,090400,4248062,812,812,812,812,1
|
|
20231218,090300,4247250,809,809,809,809,1405
|
|
20231218,090200,3110605,809,809,809,809,0
|
|
20231218,090100,3110605,809,809,809,809,3818
|
|
20231218,090000,21843,809,809,809,809,27
|