673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201000,167326456,906,906,906,906,3271
|
|
20231206,200900,167326456,906,906,906,906,0
|
|
20231206,200800,167326456,906,906,906,906,0
|
|
20231206,200700,167326456,906,906,906,906,0
|
|
20231206,200600,167326456,906,906,906,906,0
|
|
20231206,200500,167326456,906,906,906,906,0
|
|
20231206,200400,167326456,906,906,906,906,0
|
|
20231206,200300,167326456,906,906,906,906,0
|
|
20231206,200200,167326456,906,906,906,906,0
|
|
20231206,200100,167326456,906,906,906,906,0
|
|
20231206,200000,167326456,906,906,906,906,0
|
|
20231206,195900,167326456,906,906,906,906,0
|
|
20231206,195800,167326456,906,906,906,906,0
|
|
20231206,195700,167326456,906,906,906,906,0
|
|
20231206,195600,167326456,906,906,906,906,0
|
|
20231206,195500,167326456,906,906,906,906,0
|
|
20231206,195400,167326456,906,906,906,906,0
|
|
20231206,195300,167326456,906,906,906,906,0
|
|
20231206,195200,167326456,906,906,906,906,0
|
|
20231206,195100,167326456,906,906,906,906,0
|
|
20231206,195000,167326456,906,906,906,906,0
|
|
20231206,194900,167326456,906,906,906,906,0
|
|
20231206,194800,167326456,906,906,906,906,0
|
|
20231206,194700,167326456,906,906,906,906,0
|
|
20231206,194600,167326456,906,906,906,906,0
|
|
20231206,194500,167326456,906,906,906,906,0
|
|
20231206,194400,167326456,906,906,906,906,0
|
|
20231206,194300,167326456,906,906,906,906,0
|
|
20231206,194200,167326456,906,906,906,906,0
|
|
20231206,194100,167326456,906,906,906,906,0
|
|
20231206,194000,167326456,906,906,906,906,3271
|
|
20231206,193900,167326456,906,906,906,906,0
|
|
20231206,193800,167326456,906,906,906,906,0
|
|
20231206,193700,167326456,906,906,906,906,0
|
|
20231206,193600,167326456,906,906,906,906,0
|
|
20231206,193500,167326456,906,906,906,906,0
|
|
20231206,193400,167326456,906,906,906,906,0
|
|
20231206,193300,167326456,906,906,906,906,0
|
|
20231206,193200,167326456,906,906,906,906,0
|
|
20231206,193100,167326456,906,906,906,906,0
|
|
20231206,193000,167326456,906,906,906,906,0
|
|
20231206,192900,167326456,906,906,906,906,0
|
|
20231206,192800,167326456,906,906,906,906,0
|
|
20231206,192700,167326456,906,906,906,906,0
|
|
20231206,192600,167326456,906,906,906,906,0
|
|
20231206,192500,167326456,906,906,906,906,0
|
|
20231206,192400,167326456,906,906,906,906,0
|
|
20231206,192300,167326456,906,906,906,906,0
|
|
20231206,192200,167326456,906,906,906,906,0
|
|
20231206,192100,167326456,906,906,906,906,0
|
|
20231206,192000,167326456,906,906,906,906,0
|
|
20231206,191900,167326456,906,906,906,906,0
|
|
20231206,191800,167326456,906,906,906,906,0
|
|
20231206,191700,167326456,906,906,906,906,0
|
|
20231206,191600,167326456,906,906,906,906,0
|
|
20231206,191500,167326456,906,906,906,906,0
|
|
20231206,191400,167326456,906,906,906,906,0
|
|
20231206,191300,167326456,906,906,906,906,0
|
|
20231206,191200,167326456,906,906,906,906,0
|
|
20231206,191100,167326456,906,906,906,906,0
|
|
20231206,191000,167326456,906,906,906,906,3271
|
|
20231206,190900,167326456,906,906,906,906,0
|
|
20231206,190800,167326456,906,906,906,906,0
|
|
20231206,190700,167326456,906,906,906,906,0
|
|
20231206,190600,167326456,906,906,906,906,0
|
|
20231206,190500,167326456,906,906,906,906,0
|
|
20231206,190400,167326456,906,906,906,906,0
|
|
20231206,190300,167326456,906,906,906,906,0
|
|
20231206,190200,167326456,906,906,906,906,0
|
|
20231206,190100,167326456,906,906,906,906,0
|
|
20231206,190000,167326456,906,906,906,906,0
|
|
20231206,185900,167326456,906,906,906,906,0
|
|
20231206,185800,167326456,906,906,906,906,0
|
|
20231206,185700,167326456,906,906,906,906,0
|
|
20231206,185600,167326456,906,906,906,906,0
|
|
20231206,185500,167326456,906,906,906,906,0
|
|
20231206,185400,167326456,906,906,906,906,0
|
|
20231206,185300,167326456,906,906,906,906,0
|
|
20231206,185200,167326456,906,906,906,906,0
|
|
20231206,185100,167326456,906,906,906,906,0
|
|
20231206,185000,167326456,906,906,906,906,0
|
|
20231206,184900,167326456,906,906,906,906,0
|
|
20231206,184800,167326456,906,906,906,906,0
|
|
20231206,184700,167326456,906,906,906,906,0
|
|
20231206,184600,167326456,906,906,906,906,0
|
|
20231206,184500,167326456,906,906,906,906,0
|
|
20231206,184400,167326456,906,906,906,906,0
|
|
20231206,184300,167326456,906,906,906,906,0
|
|
20231206,184200,167326456,906,906,906,906,0
|
|
20231206,184100,167326456,906,906,906,906,0
|
|
20231206,184000,167326456,906,906,906,906,3271
|
|
20231206,183900,167326456,906,906,906,906,0
|
|
20231206,183800,167326456,906,906,906,906,0
|
|
20231206,183700,167326456,906,906,906,906,0
|
|
20231206,183600,167326456,906,906,906,906,0
|
|
20231206,183500,167326456,906,906,906,906,0
|
|
20231206,183400,167326456,906,906,906,906,0
|
|
20231206,183300,167326456,906,906,906,906,0
|
|
20231206,183200,167326456,906,906,906,906,0
|
|
20231206,183100,167326456,906,906,906,906,0
|
|
20231206,183000,167326456,906,906,906,906,0
|
|
20231206,182900,167326456,906,906,906,906,0
|
|
20231206,182800,167326456,906,906,906,906,0
|
|
20231206,182700,167326456,906,906,906,906,0
|
|
20231206,182600,167326456,906,906,906,906,0
|
|
20231206,182500,167326456,906,906,906,906,0
|
|
20231206,182400,167326456,906,906,906,906,0
|
|
20231206,182300,167326456,906,906,906,906,0
|
|
20231206,182200,167326456,906,906,906,906,0
|
|
20231206,182100,167326456,906,906,906,906,0
|
|
20231206,182000,167326456,906,906,906,906,0
|
|
20231206,181900,167326456,906,906,906,906,0
|
|
20231206,181800,167326456,906,906,906,906,0
|
|
20231206,181700,167326456,906,906,906,906,0
|
|
20231206,181600,167326456,906,906,906,906,0
|
|
20231206,181500,167326456,906,906,906,906,0
|
|
20231206,181400,167326456,906,906,906,906,0
|
|
20231206,181300,167326456,906,906,906,906,0
|
|
20231206,181200,167326456,906,906,906,906,0
|
|
20231206,181100,167326456,906,906,906,906,0
|
|
20231206,181000,167326456,906,906,906,906,3271
|
|
20231206,180900,167326456,906,906,906,906,0
|
|
20231206,180800,167326456,906,906,906,906,0
|
|
20231206,180700,167326456,906,906,906,906,0
|
|
20231206,180600,167326456,906,906,906,906,0
|
|
20231206,180500,167326456,906,906,906,906,0
|
|
20231206,180400,167326456,906,906,906,906,0
|
|
20231206,180300,167326456,906,906,906,906,0
|
|
20231206,180200,167326456,906,906,906,906,0
|
|
20231206,180100,167326456,906,906,906,906,0
|
|
20231206,180000,167326456,906,906,906,906,0
|
|
20231206,175900,167326456,906,906,906,906,0
|
|
20231206,175800,167326456,906,906,906,906,0
|
|
20231206,175700,167326456,906,906,906,906,0
|
|
20231206,175600,167326456,906,906,906,906,0
|
|
20231206,175500,167326456,906,906,906,906,0
|
|
20231206,175400,167326456,906,906,906,906,0
|
|
20231206,175300,167326456,906,906,906,906,0
|
|
20231206,175200,167326456,906,906,906,906,0
|
|
20231206,175100,167326456,906,906,906,906,0
|
|
20231206,175000,167326456,906,906,906,906,0
|
|
20231206,174900,167326456,906,906,906,906,0
|
|
20231206,174800,167326456,906,906,906,906,0
|
|
20231206,174700,167326456,906,906,906,906,0
|
|
20231206,174600,167326456,906,906,906,906,0
|
|
20231206,174500,167326456,906,906,906,906,0
|
|
20231206,174400,167326456,906,906,906,906,0
|
|
20231206,174300,167326456,906,906,906,906,0
|
|
20231206,174200,167326456,906,906,906,906,0
|
|
20231206,174100,167326456,906,906,906,906,0
|
|
20231206,174000,167326456,906,906,906,906,3271
|
|
20231206,173900,167326456,906,906,906,906,0
|
|
20231206,173800,167326456,906,906,906,906,0
|
|
20231206,173700,167326456,906,906,906,906,0
|
|
20231206,173600,167326456,906,906,906,906,0
|
|
20231206,173500,167326456,906,906,906,906,0
|
|
20231206,173400,167326456,906,906,906,906,0
|
|
20231206,173300,167326456,906,906,906,906,0
|
|
20231206,173200,167326456,906,906,906,906,0
|
|
20231206,173100,167326456,906,906,906,906,0
|
|
20231206,173000,167326456,906,906,906,906,0
|
|
20231206,172900,167326456,906,906,906,906,0
|
|
20231206,172800,167326456,906,906,906,906,0
|
|
20231206,172700,167326456,906,906,906,906,0
|
|
20231206,172600,167326456,906,906,906,906,0
|
|
20231206,172500,167326456,906,906,906,906,0
|
|
20231206,172400,167326456,906,906,906,906,0
|
|
20231206,172300,167326456,906,906,906,906,0
|
|
20231206,172200,167326456,906,906,906,906,0
|
|
20231206,172100,167326456,906,906,906,906,0
|
|
20231206,172000,167326456,906,906,906,906,0
|
|
20231206,171900,167326456,906,906,906,906,0
|
|
20231206,171800,167326456,906,906,906,906,0
|
|
20231206,171700,167326456,906,906,906,906,0
|
|
20231206,171600,167326456,906,906,906,906,0
|
|
20231206,171500,167326456,906,906,906,906,0
|
|
20231206,171400,167326456,906,906,906,906,0
|
|
20231206,171300,167326456,906,906,906,906,0
|
|
20231206,171200,167326456,906,906,906,906,0
|
|
20231206,171100,167326456,906,906,906,906,0
|
|
20231206,171000,167326456,906,906,906,906,3271
|
|
20231206,170900,167326456,906,906,906,906,0
|
|
20231206,170800,167326456,906,906,906,906,0
|
|
20231206,170700,167326456,906,906,906,906,0
|
|
20231206,170600,167326456,906,906,906,906,0
|
|
20231206,170500,167326456,906,906,906,906,0
|
|
20231206,170400,167326456,906,906,906,906,0
|
|
20231206,170300,167326456,906,906,906,906,0
|
|
20231206,170200,167326456,906,906,906,906,0
|
|
20231206,170100,167326456,906,906,906,906,0
|
|
20231206,170000,167326456,906,906,906,906,0
|
|
20231206,165900,167326456,906,906,906,906,0
|
|
20231206,165800,167326456,906,906,906,906,0
|
|
20231206,165700,167326456,906,906,906,906,0
|
|
20231206,165600,167326456,906,906,906,906,0
|
|
20231206,165500,167326456,906,906,906,906,0
|
|
20231206,165400,167326456,906,906,906,906,0
|
|
20231206,165300,167326456,906,906,906,906,0
|
|
20231206,165200,167326456,906,906,906,906,0
|
|
20231206,165100,167326456,906,906,906,906,0
|
|
20231206,165000,167326456,906,906,906,906,0
|
|
20231206,164900,167326456,906,906,906,906,0
|
|
20231206,164800,167326456,906,906,906,906,0
|
|
20231206,164700,167326456,906,906,906,906,0
|
|
20231206,164600,167326456,906,906,906,906,0
|
|
20231206,164500,167326456,906,906,906,906,0
|
|
20231206,164400,167326456,906,906,906,906,0
|
|
20231206,164300,167326456,906,906,906,906,0
|
|
20231206,164200,167326456,906,906,906,906,0
|
|
20231206,164100,167326456,906,906,906,906,0
|
|
20231206,164000,167326456,906,906,906,906,3271
|
|
20231206,163900,167326456,906,906,906,906,0
|
|
20231206,163800,167326456,906,906,906,906,0
|
|
20231206,163700,167326456,906,906,906,906,0
|
|
20231206,163600,167326456,906,906,906,906,0
|
|
20231206,163500,167326456,906,906,906,906,0
|
|
20231206,163400,167326456,906,906,906,906,0
|
|
20231206,163300,167326456,906,906,906,906,0
|
|
20231206,163200,167326456,906,906,906,906,0
|
|
20231206,163100,167326456,906,906,906,906,0
|
|
20231206,163000,167326456,906,906,906,906,0
|
|
20231206,162900,167326456,906,906,906,906,0
|
|
20231206,162800,167326456,906,906,906,906,0
|
|
20231206,162700,167326456,906,906,906,906,0
|
|
20231206,162600,167326456,906,906,906,906,0
|
|
20231206,162500,167326456,906,906,906,906,0
|
|
20231206,162400,167326456,906,906,906,906,0
|
|
20231206,162300,167326456,906,906,906,906,0
|
|
20231206,162200,167326456,906,906,906,906,0
|
|
20231206,162100,167326456,906,906,906,906,0
|
|
20231206,162000,167326456,906,906,906,906,0
|
|
20231206,161900,167326456,906,906,906,906,0
|
|
20231206,161800,167326456,906,906,906,906,0
|
|
20231206,161700,167326456,906,906,906,906,0
|
|
20231206,161600,167326456,906,906,906,906,0
|
|
20231206,161500,167326456,906,906,906,906,0
|
|
20231206,161400,167326456,906,906,906,906,0
|
|
20231206,161300,167326456,906,906,906,906,0
|
|
20231206,161200,167326456,906,906,906,906,0
|
|
20231206,161100,167326456,906,906,906,906,0
|
|
20231206,161000,167326456,906,906,906,906,3271
|
|
20231206,160900,167326456,906,906,906,906,0
|
|
20231206,160800,167326456,906,906,906,906,0
|
|
20231206,160700,167326456,906,906,906,906,0
|
|
20231206,160600,167326456,906,906,906,906,0
|
|
20231206,160500,167326456,906,906,906,906,0
|
|
20231206,160400,167326456,906,906,906,906,0
|
|
20231206,160300,167326456,906,906,906,906,0
|
|
20231206,160200,167326456,906,906,906,906,0
|
|
20231206,160100,167326456,906,906,906,906,0
|
|
20231206,160000,167326456,906,906,906,906,0
|
|
20231206,155900,167326456,906,906,906,906,0
|
|
20231206,155800,167326456,906,906,906,906,0
|
|
20231206,155700,167326456,906,906,906,906,0
|
|
20231206,155600,167326456,906,906,906,906,0
|
|
20231206,155500,167326456,906,906,906,906,0
|
|
20231206,155400,167326456,906,906,906,906,0
|
|
20231206,155300,167326456,906,906,906,906,0
|
|
20231206,155200,167326456,906,906,906,906,0
|
|
20231206,155100,167326456,906,906,906,906,0
|
|
20231206,155000,167326456,906,906,906,906,0
|
|
20231206,154900,167326456,906,906,906,906,0
|
|
20231206,154800,167326456,906,906,906,906,0
|
|
20231206,154700,167326456,906,906,906,906,0
|
|
20231206,154600,167326456,906,906,906,906,0
|
|
20231206,154500,167326456,906,906,906,906,0
|
|
20231206,154400,167326456,906,906,906,906,0
|
|
20231206,154300,167326456,906,906,906,906,0
|
|
20231206,154200,167326456,906,906,906,906,0
|
|
20231206,154100,167326456,906,906,906,906,0
|
|
20231206,154000,167326456,906,906,906,906,3271
|
|
20231206,153900,167326456,906,906,906,906,0
|
|
20231206,153800,167326456,906,906,906,906,0
|
|
20231206,153700,167326456,906,906,906,906,0
|
|
20231206,153600,167326456,906,906,906,906,0
|
|
20231206,153500,167326456,906,906,906,906,0
|
|
20231206,153400,167326456,906,906,906,906,0
|
|
20231206,153300,167326456,906,906,906,906,0
|
|
20231206,153200,167326456,906,906,906,906,0
|
|
20231206,153100,167326456,906,906,906,906,0
|
|
20231206,153000,167326456,906,906,906,906,3271
|
|
20231206,152900,164362930,905,905,905,905,0
|
|
20231206,152800,164362930,905,905,905,905,0
|
|
20231206,152700,164362930,905,905,905,905,0
|
|
20231206,152600,164362930,905,905,905,905,0
|
|
20231206,152500,164362930,905,905,905,905,0
|
|
20231206,152400,164362930,905,905,905,905,0
|
|
20231206,152300,164362930,905,905,905,905,0
|
|
20231206,152200,164362930,905,905,905,905,0
|
|
20231206,152100,164362930,905,905,905,905,0
|
|
20231206,152000,164362930,905,905,905,905,0
|
|
20231206,151900,164362930,905,901,905,900,728
|
|
20231206,151800,163706064,900,899,900,899,1120
|
|
20231206,151700,162698207,899,899,899,899,804
|
|
20231206,151600,161975411,899,898,899,896,151
|
|
20231206,151500,161839869,898,899,899,897,7
|
|
20231206,151400,161833582,898,898,899,898,6
|
|
20231206,151300,161828192,899,899,899,899,0
|
|
20231206,151200,161828192,899,899,899,899,0
|
|
20231206,151100,161828192,899,897,899,897,12
|
|
20231206,151000,161817416,896,896,896,896,351
|
|
20231206,150900,161502920,894,893,894,893,2
|
|
20231206,150800,161501133,894,893,894,893,1143
|
|
20231206,150700,160480044,893,892,893,892,36
|
|
20231206,150600,160447931,892,892,892,892,465
|
|
20231206,150500,160033151,892,892,892,892,0
|
|
20231206,150400,160033151,892,892,892,892,9
|
|
20231206,150300,160025123,892,892,892,892,0
|
|
20231206,150200,160025123,892,892,892,892,0
|
|
20231206,150100,160025123,892,891,892,891,10
|
|
20231206,150000,160016204,892,892,892,892,0
|
|
20231206,145900,160016204,892,892,892,892,16
|
|
20231206,145800,160001932,888,891,891,888,10579
|
|
20231206,145700,150592828,890,892,892,890,2480
|
|
20231206,145600,148382163,893,893,893,893,0
|
|
20231206,145500,148382163,893,893,893,893,0
|
|
20231206,145400,148382163,893,893,893,893,0
|
|
20231206,145300,148382163,893,893,893,893,0
|
|
20231206,145200,148382163,893,893,893,893,0
|
|
20231206,145100,148382163,893,893,893,893,1
|
|
20231206,145000,148381270,893,893,893,893,0
|
|
20231206,144900,148381270,893,893,893,893,0
|
|
20231206,144800,148381270,893,893,893,893,0
|
|
20231206,144700,148381270,893,893,893,893,30
|
|
20231206,144600,148354480,893,893,893,893,1
|
|
20231206,144500,148353587,892,892,892,892,74
|
|
20231206,144400,148287579,893,894,894,893,26
|
|
20231206,144300,148264345,894,894,894,894,223
|
|
20231206,144200,148064983,894,894,894,894,0
|
|
20231206,144100,148064983,894,894,894,894,5
|
|
20231206,144000,148060513,894,894,894,894,0
|
|
20231206,143900,148060513,894,894,894,894,0
|
|
20231206,143800,148060513,894,894,894,894,0
|
|
20231206,143700,148060513,894,894,894,894,0
|
|
20231206,143600,148060513,894,894,894,891,264
|
|
20231206,143500,147825278,892,892,892,892,701
|
|
20231206,143400,147199986,891,891,891,891,0
|
|
20231206,143300,147199986,891,891,891,891,510
|
|
20231206,143200,146745576,892,892,892,892,0
|
|
20231206,143100,146745576,892,892,892,892,0
|
|
20231206,143000,146745576,892,892,892,892,11
|
|
20231206,142900,146735764,890,892,892,890,151
|
|
20231206,142800,146601372,892,892,892,892,93
|
|
20231206,142700,146518416,891,892,892,891,3621
|
|
20231206,142600,143292091,892,892,892,892,0
|
|
20231206,142500,143292091,892,892,892,892,11
|
|
20231206,142400,143282279,892,892,892,892,100
|
|
20231206,142300,143193079,892,892,892,892,0
|
|
20231206,142200,143193079,892,892,892,892,0
|
|
20231206,142100,143193079,892,892,892,892,0
|
|
20231206,142000,143193079,892,892,892,892,0
|
|
20231206,141900,143193079,892,892,892,892,0
|
|
20231206,141800,143193079,892,892,892,892,0
|
|
20231206,141700,143193079,892,892,892,892,20
|
|
20231206,141600,143175239,892,892,892,892,900
|
|
20231206,141500,142372439,892,892,892,892,3
|
|
20231206,141400,142369763,892,892,892,892,0
|
|
20231206,141300,142369763,892,892,892,892,2000
|
|
20231206,141200,140585763,892,892,892,892,3200
|
|
20231206,141100,137731363,892,892,892,892,3000
|
|
20231206,141000,135055363,892,894,894,892,1110
|
|
20231206,140900,134065241,892,894,894,892,2874
|
|
20231206,140800,131501212,894,894,894,894,860
|
|
20231206,140700,130732372,894,894,894,894,328
|
|
20231206,140600,130439140,895,895,895,895,6
|
|
20231206,140500,130433770,895,895,895,895,156
|
|
20231206,140400,130294150,895,895,895,895,4261
|
|
20231206,140300,126480555,895,895,895,895,3
|
|
20231206,140200,126477870,895,895,895,895,3
|
|
20231206,140100,126475185,895,896,896,895,95
|
|
20231206,140000,126390068,896,896,896,896,7
|
|
20231206,135900,126383796,896,896,896,896,101
|
|
20231206,135800,126293300,899,899,899,899,92
|
|
20231206,135700,126210592,899,899,899,899,0
|
|
20231206,135600,126210592,899,899,899,899,0
|
|
20231206,135500,126210592,899,899,899,899,0
|
|
20231206,135400,126210592,899,899,899,899,0
|
|
20231206,135300,126210592,899,899,899,899,0
|
|
20231206,135200,126210592,899,899,899,899,10
|
|
20231206,135100,126201602,899,899,899,899,0
|
|
20231206,135000,126201602,899,899,899,899,0
|
|
20231206,134900,126201602,899,899,899,899,3
|
|
20231206,134800,126198905,900,900,900,900,0
|
|
20231206,134700,126198905,900,900,900,900,0
|
|
20231206,134600,126198905,900,900,900,900,48
|
|
20231206,134500,126155705,899,898,899,898,101
|
|
20231206,134400,126064974,901,901,901,901,0
|
|
20231206,134300,126064974,901,900,901,900,51
|
|
20231206,134200,126019073,901,901,901,901,0
|
|
20231206,134100,126019073,901,901,901,901,0
|
|
20231206,134000,126019073,901,901,901,901,0
|
|
20231206,133900,126019073,901,901,901,901,0
|
|
20231206,133800,126019073,901,901,901,901,1
|
|
20231206,133700,126018172,900,900,900,900,0
|
|
20231206,133600,126018172,900,900,900,900,109
|
|
20231206,133500,125920072,901,901,901,901,0
|
|
20231206,133400,125920072,901,900,901,900,43
|
|
20231206,133300,125881371,900,900,900,900,649
|
|
20231206,133200,125297271,900,900,900,900,0
|
|
20231206,133100,125297271,900,900,900,900,0
|
|
20231206,133000,125297271,900,900,900,900,0
|
|
20231206,132900,125297271,900,900,900,900,93
|
|
20231206,132800,125213571,896,896,896,896,0
|
|
20231206,132700,125213571,896,896,896,896,0
|
|
20231206,132600,125213571,896,896,896,896,0
|
|
20231206,132500,125213571,896,896,896,896,0
|
|
20231206,132400,125213571,896,896,896,896,0
|
|
20231206,132300,125213571,896,896,896,896,0
|
|
20231206,132200,125213571,896,896,896,896,0
|
|
20231206,132100,125213571,896,897,897,896,100
|
|
20231206,132000,125123897,897,897,897,897,0
|
|
20231206,131900,125123897,897,897,897,897,0
|
|
20231206,131800,125123897,897,897,897,897,0
|
|
20231206,131700,125123897,897,897,897,897,0
|
|
20231206,131600,125123897,897,897,897,897,0
|
|
20231206,131500,125123897,897,897,897,897,0
|
|
20231206,131400,125123897,897,897,897,897,6000
|
|
20231206,131300,119741897,899,899,899,899,0
|
|
20231206,131200,119741897,899,899,899,899,0
|
|
20231206,131100,119741897,899,899,899,899,20
|
|
20231206,131000,119723917,898,898,898,898,0
|
|
20231206,130900,119723917,898,899,899,898,127
|
|
20231206,130800,119609810,899,899,899,899,40
|
|
20231206,130700,119573850,899,899,899,899,0
|
|
20231206,130600,119573850,899,899,899,899,20
|
|
20231206,130500,119555870,899,894,899,893,1109
|
|
20231206,130400,118564347,894,894,894,894,1149
|
|
20231206,130300,117537141,901,901,901,901,0
|
|
20231206,130200,117537141,901,901,901,901,0
|
|
20231206,130100,117537141,901,901,901,901,0
|
|
20231206,130000,117537141,901,901,901,901,1
|
|
20231206,125900,117536240,900,900,900,900,10
|
|
20231206,125800,117527240,900,900,900,900,0
|
|
20231206,125700,117527240,900,900,900,900,0
|
|
20231206,125600,117527240,900,900,900,900,2634
|
|
20231206,125500,115156640,900,900,900,900,0
|
|
20231206,125400,115156640,900,900,900,900,0
|
|
20231206,125300,115156640,900,900,900,900,0
|
|
20231206,125200,115156640,900,900,900,900,0
|
|
20231206,125100,115156640,900,900,900,900,1
|
|
20231206,125000,115155740,900,900,900,900,0
|
|
20231206,124900,115155740,900,900,900,900,0
|
|
20231206,124800,115155740,900,900,900,900,0
|
|
20231206,124700,115155740,900,900,900,900,0
|
|
20231206,124600,115155740,900,900,900,900,0
|
|
20231206,124500,115155740,900,900,900,900,0
|
|
20231206,124400,115155740,900,900,900,900,0
|
|
20231206,124300,115155740,900,900,900,900,0
|
|
20231206,124200,115155740,900,900,900,900,0
|
|
20231206,124100,115155740,900,900,900,900,0
|
|
20231206,124000,115155740,900,900,900,900,0
|
|
20231206,123900,115155740,900,900,900,900,20
|
|
20231206,123800,115137740,900,900,900,900,3
|
|
20231206,123700,115135040,901,901,901,901,0
|
|
20231206,123600,115135040,901,901,901,901,10
|
|
20231206,123500,115126030,901,896,901,896,8
|
|
20231206,123400,115118831,892,892,892,892,0
|
|
20231206,123300,115118831,892,892,892,892,0
|
|
20231206,123200,115118831,892,892,892,892,33
|
|
20231206,123100,115089395,892,892,892,892,0
|
|
20231206,123000,115089395,892,892,892,892,0
|
|
20231206,122900,115089395,892,892,892,892,2800
|
|
20231206,122800,112591795,892,892,892,892,0
|
|
20231206,122700,112591795,892,894,894,892,1501
|
|
20231206,122600,111251592,894,894,894,894,1000
|
|
20231206,122500,110357592,895,895,895,895,4968
|
|
20231206,122400,105911232,894,894,894,894,0
|
|
20231206,122300,105911232,894,894,894,894,0
|
|
20231206,122200,105911232,894,894,894,894,0
|
|
20231206,122100,105911232,894,894,894,894,139
|
|
20231206,122000,105786966,894,894,894,894,0
|
|
20231206,121900,105786966,894,894,894,894,0
|
|
20231206,121800,105786966,894,894,894,894,759
|
|
20231206,121700,105108420,894,894,894,894,0
|
|
20231206,121600,105108420,894,894,894,894,10
|
|
20231206,121500,105099480,894,895,895,894,1182
|
|
20231206,121400,104042425,895,895,895,895,0
|
|
20231206,121300,104042425,895,895,895,895,0
|
|
20231206,121200,104042425,895,896,896,895,2168
|
|
20231206,121100,102101940,896,896,896,896,0
|
|
20231206,121000,102101940,896,896,896,896,4
|
|
20231206,120900,102098356,896,895,896,895,76
|
|
20231206,120800,102030305,895,895,895,895,49
|
|
20231206,120700,101986450,895,896,896,895,211
|
|
20231206,120600,101797519,896,897,897,896,1139
|
|
20231206,120500,100776886,897,899,899,897,3052
|
|
20231206,120400,98036188,899,899,899,899,4
|
|
20231206,120300,98032592,899,899,899,899,0
|
|
20231206,120200,98032592,899,899,899,899,0
|
|
20231206,120100,98032592,899,899,899,899,0
|
|
20231206,120000,98032592,899,899,899,899,0
|
|
20231206,115900,98032592,899,899,899,899,0
|
|
20231206,115800,98032592,899,899,899,899,0
|
|
20231206,115700,98032592,899,901,901,899,14
|
|
20231206,115600,98019994,902,902,902,902,0
|
|
20231206,115500,98019994,902,902,902,902,81
|
|
20231206,115400,97946932,902,902,902,902,314
|
|
20231206,115300,97663704,902,902,902,902,0
|
|
20231206,115200,97663704,902,902,902,902,0
|
|
20231206,115100,97663704,902,902,902,902,0
|
|
20231206,115000,97663704,902,902,902,902,0
|
|
20231206,114900,97663704,902,902,902,902,0
|
|
20231206,114800,97663704,902,902,902,902,1
|
|
20231206,114700,97662802,898,898,898,898,0
|
|
20231206,114600,97662802,898,898,898,898,0
|
|
20231206,114500,97662802,898,898,898,898,0
|
|
20231206,114400,97662802,898,898,898,898,0
|
|
20231206,114300,97662802,898,898,898,898,66
|
|
20231206,114200,97603534,898,898,898,898,4509
|
|
20231206,114100,93554452,898,898,898,898,0
|
|
20231206,114000,93554452,898,898,898,898,0
|
|
20231206,113900,93554452,898,898,898,898,0
|
|
20231206,113800,93554452,898,898,898,898,0
|
|
20231206,113700,93554452,898,898,898,898,0
|
|
20231206,113600,93554452,898,898,898,898,11
|
|
20231206,113500,93544574,896,896,896,896,0
|
|
20231206,113400,93544574,896,899,900,895,5526
|
|
20231206,113300,88598752,900,900,900,900,25
|
|
20231206,113200,88576252,900,900,900,900,13
|
|
20231206,113100,88564552,900,900,900,900,8
|
|
20231206,113000,88557352,900,900,900,900,1580
|
|
20231206,112900,87135352,902,900,902,900,256
|
|
20231206,112800,86904561,900,900,900,900,10
|
|
20231206,112700,86895561,899,899,899,899,0
|
|
20231206,112600,86895561,899,899,899,899,414
|
|
20231206,112500,86523375,899,899,899,898,1387
|
|
20231206,112400,85276728,899,894,899,894,8137
|
|
20231206,112300,78002201,894,894,894,894,0
|
|
20231206,112200,78002201,894,894,894,894,0
|
|
20231206,112100,78002201,894,894,894,894,0
|
|
20231206,112000,78002201,894,894,894,894,4
|
|
20231206,111900,77998625,894,894,894,894,0
|
|
20231206,111800,77998625,894,894,894,894,1
|
|
20231206,111700,77997731,894,894,894,894,324
|
|
20231206,111600,77708075,894,894,894,894,1
|
|
20231206,111500,77707181,889,889,889,889,0
|
|
20231206,111400,77707181,889,889,889,889,0
|
|
20231206,111300,77707181,889,889,889,889,500
|
|
20231206,111200,77262681,889,892,892,889,6281
|
|
20231206,111100,71671804,892,893,893,892,1061
|
|
20231206,111000,70724431,894,894,894,894,1108
|
|
20231206,110900,69733879,893,895,895,893,542
|
|
20231206,110800,69249361,896,896,896,896,1
|
|
20231206,110700,69248465,897,897,897,897,0
|
|
20231206,110600,69248465,897,897,897,897,0
|
|
20231206,110500,69248465,897,897,897,897,0
|
|
20231206,110400,69248465,897,897,897,897,0
|
|
20231206,110300,69248465,897,897,897,897,0
|
|
20231206,110200,69248465,897,897,897,897,40
|
|
20231206,110100,69212585,898,898,898,898,1268
|
|
20231206,110000,68073921,897,897,897,897,3
|
|
20231206,105900,68071230,896,896,896,896,0
|
|
20231206,105800,68071230,896,896,896,896,94
|
|
20231206,105700,67987006,896,896,896,896,0
|
|
20231206,105600,67987006,896,896,896,896,0
|
|
20231206,105500,67987006,896,896,896,896,0
|
|
20231206,105400,67987006,896,896,896,895,6937
|
|
20231206,105300,61774783,896,896,896,896,0
|
|
20231206,105200,61774783,896,896,896,896,0
|
|
20231206,105100,61774783,896,897,897,896,1049
|
|
20231206,105000,60833831,898,898,898,898,1677
|
|
20231206,104900,59327885,899,899,899,899,3
|
|
20231206,104800,59325188,899,899,899,899,0
|
|
20231206,104700,59325188,899,899,899,899,0
|
|
20231206,104600,59325188,899,899,899,899,0
|
|
20231206,104500,59325188,899,899,899,899,0
|
|
20231206,104400,59325188,899,899,899,899,10
|
|
20231206,104300,59316198,899,899,899,899,0
|
|
20231206,104200,59316198,899,899,899,899,0
|
|
20231206,104100,59316198,899,899,899,899,0
|
|
20231206,104000,59316198,899,899,899,899,0
|
|
20231206,103900,59316198,899,899,899,899,0
|
|
20231206,103800,59316198,899,899,899,899,21
|
|
20231206,103700,59297319,899,899,899,899,0
|
|
20231206,103600,59297319,899,899,899,899,0
|
|
20231206,103500,59297319,899,900,900,899,159
|
|
20231206,103400,59154222,902,901,902,901,2
|
|
20231206,103300,59152419,900,900,900,900,44
|
|
20231206,103200,59112819,900,900,900,900,0
|
|
20231206,103100,59112819,900,900,900,900,0
|
|
20231206,103000,59112819,900,900,900,900,0
|
|
20231206,102900,59112819,900,900,900,900,0
|
|
20231206,102800,59112819,900,899,900,899,2
|
|
20231206,102700,59111020,899,899,899,899,0
|
|
20231206,102600,59111020,899,899,899,899,0
|
|
20231206,102500,59111020,899,899,899,899,0
|
|
20231206,102400,59111020,899,899,899,899,10
|
|
20231206,102300,59102030,895,895,895,895,3
|
|
20231206,102200,59099345,896,896,896,896,324
|
|
20231206,102100,58809041,903,903,903,903,0
|
|
20231206,102000,58809041,903,903,903,903,0
|
|
20231206,101900,58809041,903,893,903,893,450
|
|
20231206,101800,58405302,892,892,892,892,0
|
|
20231206,101700,58405302,892,903,903,892,1002
|
|
20231206,101600,57510525,903,899,903,899,31
|
|
20231206,101500,57482538,894,896,896,894,1077
|
|
20231206,101400,56519508,896,897,897,896,1319
|
|
20231206,101300,55337501,897,896,897,896,848
|
|
20231206,101200,54576873,896,896,896,896,555
|
|
20231206,101100,54079593,896,894,896,894,429
|
|
20231206,101000,53695503,894,895,895,894,5
|
|
20231206,100900,53691029,893,893,894,892,1284
|
|
20231206,100800,52544236,893,893,893,893,70
|
|
20231206,100700,52481726,893,893,894,893,235
|
|
20231206,100600,52271821,893,894,894,893,808
|
|
20231206,100500,51550117,894,895,895,892,1511
|
|
20231206,100400,50201430,891,892,898,891,10298
|
|
20231206,100300,41009355,849,849,849,849,0
|
|
20231206,100200,41009355,849,849,849,849,0
|
|
20231206,100100,41009355,849,903,903,849,23736
|
|
20231206,100000,19709079,904,904,904,904,20
|
|
20231206,095900,19690999,904,906,906,904,2371
|
|
20231206,095800,17545987,907,907,907,907,0
|
|
20231206,095700,17545987,907,907,907,907,50
|
|
20231206,095600,17500637,907,907,907,907,1800
|
|
20231206,095500,15868037,906,906,906,906,0
|
|
20231206,095400,15868037,906,906,906,906,0
|
|
20231206,095300,15868037,906,906,906,906,0
|
|
20231206,095200,15868037,906,906,906,906,0
|
|
20231206,095100,15868037,906,906,906,906,0
|
|
20231206,095000,15868037,906,906,906,906,414
|
|
20231206,094900,15492953,907,907,907,907,0
|
|
20231206,094800,15492953,907,907,907,907,0
|
|
20231206,094700,15492953,907,907,907,907,0
|
|
20231206,094600,15492953,907,907,907,907,0
|
|
20231206,094500,15492953,907,907,907,907,1032
|
|
20231206,094400,14556929,908,909,909,908,713
|
|
20231206,094300,13909201,910,910,910,910,499
|
|
20231206,094200,13455111,910,910,910,910,1
|
|
20231206,094100,13454201,910,910,910,910,1
|
|
20231206,094000,13453291,915,915,915,915,0
|
|
20231206,093900,13453291,915,915,915,915,1
|
|
20231206,093800,13452376,915,915,915,915,0
|
|
20231206,093700,13452376,915,915,915,915,10
|
|
20231206,093600,13443226,915,915,915,915,40
|
|
20231206,093500,13406626,915,915,915,915,1
|
|
20231206,093400,13405711,910,911,911,910,1010
|
|
20231206,093300,12486539,912,912,912,912,0
|
|
20231206,093200,12486539,912,913,913,912,1147
|
|
20231206,093100,11440353,915,915,915,915,0
|
|
20231206,093000,11440353,915,915,915,915,0
|
|
20231206,092900,11440353,915,915,915,915,0
|
|
20231206,092800,11440353,915,915,915,915,0
|
|
20231206,092700,11440353,915,915,915,915,3
|
|
20231206,092600,11437608,912,915,915,912,104
|
|
20231206,092500,11342460,917,917,917,917,0
|
|
20231206,092400,11342460,917,917,917,917,0
|
|
20231206,092300,11342460,917,917,917,917,0
|
|
20231206,092200,11342460,917,917,917,917,0
|
|
20231206,092100,11342460,917,917,917,917,0
|
|
20231206,092000,11342460,917,917,917,917,0
|
|
20231206,091900,11342460,917,917,917,917,0
|
|
20231206,091800,11342460,917,917,917,917,0
|
|
20231206,091700,11342460,917,917,917,917,0
|
|
20231206,091600,11342460,917,917,917,917,0
|
|
20231206,091500,11342460,917,917,917,917,0
|
|
20231206,091400,11342460,917,917,917,917,54
|
|
20231206,091300,11292942,917,917,917,917,0
|
|
20231206,091200,11292942,917,917,917,917,1
|
|
20231206,091100,11292025,910,910,910,910,274
|
|
20231206,091000,11042685,910,918,918,910,389
|
|
20231206,090900,10688537,910,913,913,910,300
|
|
20231206,090800,10415373,913,916,916,913,453
|
|
20231206,090700,10001779,918,918,918,918,1
|
|
20231206,090600,10000861,918,915,918,915,21
|
|
20231206,090500,9981616,910,913,913,910,129
|
|
20231206,090400,9864090,915,915,915,915,0
|
|
20231206,090300,9864090,915,915,915,915,0
|
|
20231206,090200,9864090,915,915,915,915,100
|
|
20231206,090100,9772590,915,915,915,915,0
|
|
20231206,090000,9772590,915,918,918,915,10558
|