673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201000,212303015,877,877,877,877,13867
|
|
20231207,200900,212303015,877,877,877,877,0
|
|
20231207,200800,212303015,877,877,877,877,0
|
|
20231207,200700,212303015,877,877,877,877,0
|
|
20231207,200600,212303015,877,877,877,877,0
|
|
20231207,200500,212303015,877,877,877,877,0
|
|
20231207,200400,212303015,877,877,877,877,0
|
|
20231207,200300,212303015,877,877,877,877,0
|
|
20231207,200200,212303015,877,877,877,877,0
|
|
20231207,200100,212303015,877,877,877,877,0
|
|
20231207,200000,212303015,877,877,877,877,0
|
|
20231207,195900,212303015,877,877,877,877,0
|
|
20231207,195800,212303015,877,877,877,877,0
|
|
20231207,195700,212303015,877,877,877,877,0
|
|
20231207,195600,212303015,877,877,877,877,0
|
|
20231207,195500,212303015,877,877,877,877,0
|
|
20231207,195400,212303015,877,877,877,877,0
|
|
20231207,195300,212303015,877,877,877,877,0
|
|
20231207,195200,212303015,877,877,877,877,0
|
|
20231207,195100,212303015,877,877,877,877,0
|
|
20231207,195000,212303015,877,877,877,877,0
|
|
20231207,194900,212303015,877,877,877,877,0
|
|
20231207,194800,212303015,877,877,877,877,0
|
|
20231207,194700,212303015,877,877,877,877,0
|
|
20231207,194600,212303015,877,877,877,877,0
|
|
20231207,194500,212303015,877,877,877,877,0
|
|
20231207,194400,212303015,877,877,877,877,0
|
|
20231207,194300,212303015,877,877,877,877,0
|
|
20231207,194200,212303015,877,877,877,877,0
|
|
20231207,194100,212303015,877,877,877,877,0
|
|
20231207,194000,212303015,877,877,877,877,13867
|
|
20231207,193900,212303015,877,877,877,877,0
|
|
20231207,193800,212303015,877,877,877,877,0
|
|
20231207,193700,212303015,877,877,877,877,0
|
|
20231207,193600,212303015,877,877,877,877,0
|
|
20231207,193500,212303015,877,877,877,877,0
|
|
20231207,193400,212303015,877,877,877,877,0
|
|
20231207,193300,212303015,877,877,877,877,0
|
|
20231207,193200,212303015,877,877,877,877,0
|
|
20231207,193100,212303015,877,877,877,877,0
|
|
20231207,193000,212303015,877,877,877,877,0
|
|
20231207,192900,212303015,877,877,877,877,0
|
|
20231207,192800,212303015,877,877,877,877,0
|
|
20231207,192700,212303015,877,877,877,877,0
|
|
20231207,192600,212303015,877,877,877,877,0
|
|
20231207,192500,212303015,877,877,877,877,0
|
|
20231207,192400,212303015,877,877,877,877,0
|
|
20231207,192300,212303015,877,877,877,877,0
|
|
20231207,192200,212303015,877,877,877,877,0
|
|
20231207,192100,212303015,877,877,877,877,0
|
|
20231207,192000,212303015,877,877,877,877,0
|
|
20231207,191900,212303015,877,877,877,877,0
|
|
20231207,191800,212303015,877,877,877,877,0
|
|
20231207,191700,212303015,877,877,877,877,0
|
|
20231207,191600,212303015,877,877,877,877,0
|
|
20231207,191500,212303015,877,877,877,877,0
|
|
20231207,191400,212303015,877,877,877,877,0
|
|
20231207,191300,212303015,877,877,877,877,0
|
|
20231207,191200,212303015,877,877,877,877,0
|
|
20231207,191100,212303015,877,877,877,877,0
|
|
20231207,191000,212303015,877,877,877,877,13867
|
|
20231207,190900,212303015,877,877,877,877,0
|
|
20231207,190800,212303015,877,877,877,877,0
|
|
20231207,190700,212303015,877,877,877,877,0
|
|
20231207,190600,212303015,877,877,877,877,0
|
|
20231207,190500,212303015,877,877,877,877,0
|
|
20231207,190400,212303015,877,877,877,877,0
|
|
20231207,190300,212303015,877,877,877,877,0
|
|
20231207,190200,212303015,877,877,877,877,0
|
|
20231207,190100,212303015,877,877,877,877,0
|
|
20231207,190000,212303015,877,877,877,877,0
|
|
20231207,185900,212303015,877,877,877,877,0
|
|
20231207,185800,212303015,877,877,877,877,0
|
|
20231207,185700,212303015,877,877,877,877,0
|
|
20231207,185600,212303015,877,877,877,877,0
|
|
20231207,185500,212303015,877,877,877,877,0
|
|
20231207,185400,212303015,877,877,877,877,0
|
|
20231207,185300,212303015,877,877,877,877,0
|
|
20231207,185200,212303015,877,877,877,877,0
|
|
20231207,185100,212303015,877,877,877,877,0
|
|
20231207,185000,212303015,877,877,877,877,0
|
|
20231207,184900,212303015,877,877,877,877,0
|
|
20231207,184800,212303015,877,877,877,877,0
|
|
20231207,184700,212303015,877,877,877,877,0
|
|
20231207,184600,212303015,877,877,877,877,0
|
|
20231207,184500,212303015,877,877,877,877,0
|
|
20231207,184400,212303015,877,877,877,877,0
|
|
20231207,184300,212303015,877,877,877,877,0
|
|
20231207,184200,212303015,877,877,877,877,0
|
|
20231207,184100,212303015,877,877,877,877,0
|
|
20231207,184000,212303015,877,877,877,877,13867
|
|
20231207,183900,212303015,877,877,877,877,0
|
|
20231207,183800,212303015,877,877,877,877,0
|
|
20231207,183700,212303015,877,877,877,877,0
|
|
20231207,183600,212303015,877,877,877,877,0
|
|
20231207,183500,212303015,877,877,877,877,0
|
|
20231207,183400,212303015,877,877,877,877,0
|
|
20231207,183300,212303015,877,877,877,877,0
|
|
20231207,183200,212303015,877,877,877,877,0
|
|
20231207,183100,212303015,877,877,877,877,0
|
|
20231207,183000,212303015,877,877,877,877,0
|
|
20231207,182900,212303015,877,877,877,877,0
|
|
20231207,182800,212303015,877,877,877,877,0
|
|
20231207,182700,212303015,877,877,877,877,0
|
|
20231207,182600,212303015,877,877,877,877,0
|
|
20231207,182500,212303015,877,877,877,877,0
|
|
20231207,182400,212303015,877,877,877,877,0
|
|
20231207,182300,212303015,877,877,877,877,0
|
|
20231207,182200,212303015,877,877,877,877,0
|
|
20231207,182100,212303015,877,877,877,877,0
|
|
20231207,182000,212303015,877,877,877,877,0
|
|
20231207,181900,212303015,877,877,877,877,0
|
|
20231207,181800,212303015,877,877,877,877,0
|
|
20231207,181700,212303015,877,877,877,877,0
|
|
20231207,181600,212303015,877,877,877,877,0
|
|
20231207,181500,212303015,877,877,877,877,0
|
|
20231207,181400,212303015,877,877,877,877,0
|
|
20231207,181300,212303015,877,877,877,877,0
|
|
20231207,181200,212303015,877,877,877,877,0
|
|
20231207,181100,212303015,877,877,877,877,0
|
|
20231207,181000,212303015,877,877,877,877,13867
|
|
20231207,180900,212303015,877,877,877,877,0
|
|
20231207,180800,212303015,877,877,877,877,0
|
|
20231207,180700,212303015,877,877,877,877,0
|
|
20231207,180600,212303015,877,877,877,877,0
|
|
20231207,180500,212303015,877,877,877,877,0
|
|
20231207,180400,212303015,877,877,877,877,0
|
|
20231207,180300,212303015,877,877,877,877,0
|
|
20231207,180200,212303015,877,877,877,877,0
|
|
20231207,180100,212303015,877,877,877,877,0
|
|
20231207,180000,212303015,877,877,877,877,0
|
|
20231207,175900,212303015,877,877,877,877,0
|
|
20231207,175800,212303015,877,877,877,877,0
|
|
20231207,175700,212303015,877,877,877,877,0
|
|
20231207,175600,212303015,877,877,877,877,0
|
|
20231207,175500,212303015,877,877,877,877,0
|
|
20231207,175400,212303015,877,877,877,877,0
|
|
20231207,175300,212303015,877,877,877,877,0
|
|
20231207,175200,212303015,877,877,877,877,0
|
|
20231207,175100,212303015,877,877,877,877,0
|
|
20231207,175000,212303015,877,877,877,877,0
|
|
20231207,174900,212303015,877,877,877,877,0
|
|
20231207,174800,212303015,877,877,877,877,0
|
|
20231207,174700,212303015,877,877,877,877,0
|
|
20231207,174600,212303015,877,877,877,877,0
|
|
20231207,174500,212303015,877,877,877,877,0
|
|
20231207,174400,212303015,877,877,877,877,0
|
|
20231207,174300,212303015,877,877,877,877,0
|
|
20231207,174200,212303015,877,877,877,877,0
|
|
20231207,174100,212303015,877,877,877,877,0
|
|
20231207,174000,212303015,877,877,877,877,13867
|
|
20231207,173900,212303015,877,877,877,877,0
|
|
20231207,173800,212303015,877,877,877,877,0
|
|
20231207,173700,212303015,877,877,877,877,0
|
|
20231207,173600,212303015,877,877,877,877,0
|
|
20231207,173500,212303015,877,877,877,877,0
|
|
20231207,173400,212303015,877,877,877,877,0
|
|
20231207,173300,212303015,877,877,877,877,0
|
|
20231207,173200,212303015,877,877,877,877,0
|
|
20231207,173100,212303015,877,877,877,877,0
|
|
20231207,173000,212303015,877,877,877,877,0
|
|
20231207,172900,212303015,877,877,877,877,0
|
|
20231207,172800,212303015,877,877,877,877,0
|
|
20231207,172700,212303015,877,877,877,877,0
|
|
20231207,172600,212303015,877,877,877,877,0
|
|
20231207,172500,212303015,877,877,877,877,0
|
|
20231207,172400,212303015,877,877,877,877,0
|
|
20231207,172300,212303015,877,877,877,877,0
|
|
20231207,172200,212303015,877,877,877,877,0
|
|
20231207,172100,212303015,877,877,877,877,0
|
|
20231207,172000,212303015,877,877,877,877,0
|
|
20231207,171900,212303015,877,877,877,877,0
|
|
20231207,171800,212303015,877,877,877,877,0
|
|
20231207,171700,212303015,877,877,877,877,0
|
|
20231207,171600,212303015,877,877,877,877,0
|
|
20231207,171500,212303015,877,877,877,877,0
|
|
20231207,171400,212303015,877,877,877,877,0
|
|
20231207,171300,212303015,877,877,877,877,0
|
|
20231207,171200,212303015,877,877,877,877,0
|
|
20231207,171100,212303015,877,877,877,877,0
|
|
20231207,171000,212303015,877,877,877,877,13867
|
|
20231207,170900,212303015,877,877,877,877,0
|
|
20231207,170800,212303015,877,877,877,877,0
|
|
20231207,170700,212303015,877,877,877,877,0
|
|
20231207,170600,212303015,877,877,877,877,0
|
|
20231207,170500,212303015,877,877,877,877,0
|
|
20231207,170400,212303015,877,877,877,877,0
|
|
20231207,170300,212303015,877,877,877,877,0
|
|
20231207,170200,212303015,877,877,877,877,0
|
|
20231207,170100,212303015,877,877,877,877,0
|
|
20231207,170000,212303015,877,877,877,877,0
|
|
20231207,165900,212303015,877,877,877,877,0
|
|
20231207,165800,212303015,877,877,877,877,0
|
|
20231207,165700,212303015,877,877,877,877,0
|
|
20231207,165600,212303015,877,877,877,877,0
|
|
20231207,165500,212303015,877,877,877,877,0
|
|
20231207,165400,212303015,877,877,877,877,0
|
|
20231207,165300,212303015,877,877,877,877,0
|
|
20231207,165200,212303015,877,877,877,877,0
|
|
20231207,165100,212303015,877,877,877,877,0
|
|
20231207,165000,212303015,877,877,877,877,0
|
|
20231207,164900,212303015,877,877,877,877,0
|
|
20231207,164800,212303015,877,877,877,877,0
|
|
20231207,164700,212303015,877,877,877,877,0
|
|
20231207,164600,212303015,877,877,877,877,0
|
|
20231207,164500,212303015,877,877,877,877,0
|
|
20231207,164400,212303015,877,877,877,877,0
|
|
20231207,164300,212303015,877,877,877,877,0
|
|
20231207,164200,212303015,877,877,877,877,0
|
|
20231207,164100,212303015,877,877,877,877,0
|
|
20231207,164000,212303015,877,877,877,877,13867
|
|
20231207,163900,212303015,877,877,877,877,0
|
|
20231207,163800,212303015,877,877,877,877,0
|
|
20231207,163700,212303015,877,877,877,877,0
|
|
20231207,163600,212303015,877,877,877,877,0
|
|
20231207,163500,212303015,877,877,877,877,0
|
|
20231207,163400,212303015,877,877,877,877,0
|
|
20231207,163300,212303015,877,877,877,877,0
|
|
20231207,163200,212303015,877,877,877,877,0
|
|
20231207,163100,212303015,877,877,877,877,0
|
|
20231207,163000,212303015,877,877,877,877,0
|
|
20231207,162900,212303015,877,877,877,877,0
|
|
20231207,162800,212303015,877,877,877,877,0
|
|
20231207,162700,212303015,877,877,877,877,0
|
|
20231207,162600,212303015,877,877,877,877,0
|
|
20231207,162500,212303015,877,877,877,877,0
|
|
20231207,162400,212303015,877,877,877,877,0
|
|
20231207,162300,212303015,877,877,877,877,0
|
|
20231207,162200,212303015,877,877,877,877,0
|
|
20231207,162100,212303015,877,877,877,877,0
|
|
20231207,162000,212303015,877,877,877,877,0
|
|
20231207,161900,212303015,877,877,877,877,0
|
|
20231207,161800,212303015,877,877,877,877,0
|
|
20231207,161700,212303015,877,877,877,877,0
|
|
20231207,161600,212303015,877,877,877,877,0
|
|
20231207,161500,212303015,877,877,877,877,0
|
|
20231207,161400,212303015,877,877,877,877,0
|
|
20231207,161300,212303015,877,877,877,877,0
|
|
20231207,161200,212303015,877,877,877,877,0
|
|
20231207,161100,212303015,877,877,877,877,0
|
|
20231207,161000,212303015,877,877,877,877,13867
|
|
20231207,160900,212303015,877,877,877,877,0
|
|
20231207,160800,212303015,877,877,877,877,0
|
|
20231207,160700,212303015,877,877,877,877,0
|
|
20231207,160600,212303015,877,877,877,877,0
|
|
20231207,160500,212303015,877,877,877,877,0
|
|
20231207,160400,212303015,877,877,877,877,0
|
|
20231207,160300,212303015,877,877,877,877,0
|
|
20231207,160200,212303015,877,877,877,877,0
|
|
20231207,160100,212303015,877,877,877,877,0
|
|
20231207,160000,212303015,877,877,877,877,0
|
|
20231207,155900,212303015,877,877,877,877,0
|
|
20231207,155800,212303015,877,877,877,877,0
|
|
20231207,155700,212303015,877,877,877,877,0
|
|
20231207,155600,212303015,877,877,877,877,0
|
|
20231207,155500,212303015,877,877,877,877,0
|
|
20231207,155400,212303015,877,877,877,877,0
|
|
20231207,155300,212303015,877,877,877,877,0
|
|
20231207,155200,212303015,877,877,877,877,0
|
|
20231207,155100,212303015,877,877,877,877,0
|
|
20231207,155000,212303015,877,877,877,877,0
|
|
20231207,154900,212303015,877,877,877,877,0
|
|
20231207,154800,212303015,877,877,877,877,0
|
|
20231207,154700,212303015,877,877,877,877,0
|
|
20231207,154600,212303015,877,877,877,877,0
|
|
20231207,154500,212303015,877,877,877,877,0
|
|
20231207,154400,212303015,877,877,877,877,0
|
|
20231207,154300,212303015,877,877,877,877,0
|
|
20231207,154200,212303015,877,877,877,877,0
|
|
20231207,154100,212303015,877,877,877,877,0
|
|
20231207,154000,212303015,877,877,877,877,13867
|
|
20231207,153900,212303015,877,877,877,877,0
|
|
20231207,153800,212303015,877,877,877,877,0
|
|
20231207,153700,212303015,877,877,877,877,0
|
|
20231207,153600,212303015,877,877,877,877,0
|
|
20231207,153500,212303015,877,877,877,877,0
|
|
20231207,153400,212303015,877,877,877,877,0
|
|
20231207,153300,212303015,877,877,877,877,0
|
|
20231207,153200,212303015,877,877,877,877,0
|
|
20231207,153100,212303015,877,877,877,877,0
|
|
20231207,153000,212303015,877,877,877,877,13867
|
|
20231207,152900,200141656,884,884,884,884,0
|
|
20231207,152800,200141656,884,884,884,884,0
|
|
20231207,152700,200141656,884,884,884,884,0
|
|
20231207,152600,200141656,884,884,884,884,0
|
|
20231207,152500,200141656,884,884,884,884,0
|
|
20231207,152400,200141656,884,884,884,884,0
|
|
20231207,152300,200141656,884,884,884,884,0
|
|
20231207,152200,200141656,884,884,884,884,0
|
|
20231207,152100,200141656,884,884,884,884,0
|
|
20231207,152000,200141656,884,884,884,884,0
|
|
20231207,151900,200141656,884,881,884,880,3993
|
|
20231207,151800,196627682,881,884,885,881,3071
|
|
20231207,151700,193920680,884,884,884,884,21
|
|
20231207,151600,193902116,885,885,885,885,60
|
|
20231207,151500,193849016,884,884,884,884,60
|
|
20231207,151400,193795976,884,884,884,884,100
|
|
20231207,151300,193707576,883,883,883,883,0
|
|
20231207,151200,193707576,883,883,883,883,0
|
|
20231207,151100,193707576,883,883,883,883,0
|
|
20231207,151000,193707576,883,883,883,883,100
|
|
20231207,150900,193619276,881,881,881,881,0
|
|
20231207,150800,193619276,881,881,881,881,0
|
|
20231207,150700,193619276,881,881,881,881,0
|
|
20231207,150600,193619276,881,881,881,881,0
|
|
20231207,150500,193619276,881,881,881,881,0
|
|
20231207,150400,193619276,881,882,882,881,1050
|
|
20231207,150300,192694093,889,889,889,889,0
|
|
20231207,150200,192694093,889,889,889,889,3
|
|
20231207,150100,192691426,890,890,890,890,0
|
|
20231207,150000,192691426,890,886,890,886,105
|
|
20231207,145900,192598213,886,886,886,886,0
|
|
20231207,145800,192598213,886,886,886,886,94
|
|
20231207,145700,192514929,882,882,882,882,2198
|
|
20231207,145600,190576293,886,885,886,885,40
|
|
20231207,145500,190540873,886,884,886,884,557
|
|
20231207,145400,190047845,881,881,881,881,0
|
|
20231207,145300,190047845,881,881,881,881,0
|
|
20231207,145200,190047845,881,881,881,881,200
|
|
20231207,145100,189871645,881,881,881,881,0
|
|
20231207,145000,189871645,881,883,883,881,1000
|
|
20231207,144900,188990511,884,884,884,884,0
|
|
20231207,144800,188990511,884,884,884,884,0
|
|
20231207,144700,188990511,884,884,884,884,2
|
|
20231207,144600,188988743,884,884,884,884,0
|
|
20231207,144500,188988743,884,884,884,884,0
|
|
20231207,144400,188988743,884,884,884,884,0
|
|
20231207,144300,188988743,884,884,884,884,0
|
|
20231207,144200,188988743,884,884,884,884,0
|
|
20231207,144100,188988743,884,884,884,884,0
|
|
20231207,144000,188988743,884,884,884,884,15
|
|
20231207,143900,188975483,884,883,884,883,362
|
|
20231207,143800,188655836,883,882,883,882,45
|
|
20231207,143700,188616102,880,880,880,880,0
|
|
20231207,143600,188616102,880,880,880,880,804
|
|
20231207,143500,187908582,880,882,882,880,3001
|
|
20231207,143400,185265159,880,880,880,880,0
|
|
20231207,143300,185265159,880,880,880,880,0
|
|
20231207,143200,185265159,880,880,880,880,0
|
|
20231207,143100,185265159,880,880,880,880,0
|
|
20231207,143000,185265159,880,881,881,880,4000
|
|
20231207,142900,181743101,883,884,884,882,5001
|
|
20231207,142800,177329047,890,890,890,890,94
|
|
20231207,142700,177245387,884,884,884,884,0
|
|
20231207,142600,177245387,884,884,884,884,0
|
|
20231207,142500,177245387,884,884,884,884,1522
|
|
20231207,142400,175899939,883,883,883,883,0
|
|
20231207,142300,175899939,883,883,883,883,0
|
|
20231207,142200,175899939,883,883,883,882,5382
|
|
20231207,142100,171149063,883,883,883,882,112
|
|
20231207,142000,171050239,883,883,883,883,2619
|
|
20231207,141900,168737662,883,883,883,883,100
|
|
20231207,141800,168649362,883,886,886,883,8119
|
|
20231207,141700,161463483,886,887,887,885,12000
|
|
20231207,141600,150834256,888,888,888,888,1323
|
|
20231207,141500,149659432,888,891,891,888,8677
|
|
20231207,141400,141947252,892,893,893,892,1595
|
|
20231207,141300,140524312,894,894,894,894,0
|
|
20231207,141200,140524312,894,894,894,894,200
|
|
20231207,141100,140345512,894,894,894,894,0
|
|
20231207,141000,140345512,894,894,894,894,0
|
|
20231207,140900,140345512,894,894,894,894,0
|
|
20231207,140800,140345512,894,894,894,894,0
|
|
20231207,140700,140345512,894,894,894,894,0
|
|
20231207,140600,140345512,894,894,894,894,0
|
|
20231207,140500,140345512,894,894,894,894,0
|
|
20231207,140400,140345512,894,894,894,894,0
|
|
20231207,140300,140345512,894,894,894,894,0
|
|
20231207,140200,140345512,894,894,894,894,0
|
|
20231207,140100,140345512,894,894,894,894,0
|
|
20231207,140000,140345512,894,894,894,894,0
|
|
20231207,135900,140345512,894,894,894,894,0
|
|
20231207,135800,140345512,894,894,894,894,93
|
|
20231207,135700,140262370,894,894,894,894,0
|
|
20231207,135600,140262370,894,894,894,892,447
|
|
20231207,135500,139862754,892,892,892,892,0
|
|
20231207,135400,139862754,892,892,892,892,0
|
|
20231207,135300,139862754,892,892,892,892,0
|
|
20231207,135200,139862754,892,892,892,892,0
|
|
20231207,135100,139862754,892,892,892,892,0
|
|
20231207,135000,139862754,892,892,892,892,771
|
|
20231207,134900,139175022,892,892,892,892,0
|
|
20231207,134800,139175022,892,892,892,892,0
|
|
20231207,134700,139175022,892,892,892,892,0
|
|
20231207,134600,139175022,892,892,892,892,0
|
|
20231207,134500,139175022,892,892,892,892,10
|
|
20231207,134400,139166102,893,893,893,893,0
|
|
20231207,134300,139166102,893,893,893,893,0
|
|
20231207,134200,139166102,893,893,893,893,166
|
|
20231207,134100,139017864,893,893,893,893,0
|
|
20231207,134000,139017864,893,893,893,893,0
|
|
20231207,133900,139017864,893,893,893,893,547
|
|
20231207,133800,138529393,893,893,893,893,0
|
|
20231207,133700,138529393,893,893,893,893,0
|
|
20231207,133600,138529393,893,893,893,893,0
|
|
20231207,133500,138529393,893,893,893,893,0
|
|
20231207,133400,138529393,893,893,893,893,0
|
|
20231207,133300,138529393,893,893,893,893,0
|
|
20231207,133200,138529393,893,893,893,893,0
|
|
20231207,133100,138529393,893,893,893,893,0
|
|
20231207,133000,138529393,893,893,893,893,0
|
|
20231207,132900,138529393,893,893,893,893,0
|
|
20231207,132800,138529393,893,893,893,893,0
|
|
20231207,132700,138529393,893,893,893,893,0
|
|
20231207,132600,138529393,893,893,893,893,2
|
|
20231207,132500,138527607,893,893,893,893,0
|
|
20231207,132400,138527607,893,893,893,893,0
|
|
20231207,132300,138527607,893,893,893,893,14
|
|
20231207,132200,138515105,893,893,893,893,6
|
|
20231207,132100,138509747,893,893,893,893,0
|
|
20231207,132000,138509747,893,893,893,893,0
|
|
20231207,131900,138509747,893,893,893,893,1875
|
|
20231207,131800,136835372,893,893,893,893,125
|
|
20231207,131700,136723747,893,893,893,893,0
|
|
20231207,131600,136723747,893,893,893,893,0
|
|
20231207,131500,136723747,893,893,893,893,0
|
|
20231207,131400,136723747,893,893,893,893,0
|
|
20231207,131300,136723747,893,893,893,893,25
|
|
20231207,131200,136701422,895,895,895,895,0
|
|
20231207,131100,136701422,895,895,895,895,0
|
|
20231207,131000,136701422,895,895,895,895,0
|
|
20231207,130900,136701422,895,895,895,895,0
|
|
20231207,130800,136701422,895,895,895,895,0
|
|
20231207,130700,136701422,895,895,895,895,0
|
|
20231207,130600,136701422,895,895,895,895,0
|
|
20231207,130500,136701422,895,895,895,895,0
|
|
20231207,130400,136701422,895,895,895,895,0
|
|
20231207,130300,136701422,895,895,895,895,0
|
|
20231207,130200,136701422,895,895,895,895,0
|
|
20231207,130100,136701422,895,894,895,894,2000
|
|
20231207,130000,134911810,893,893,893,893,0
|
|
20231207,125900,134911810,893,893,893,893,0
|
|
20231207,125800,134911810,893,893,893,893,150
|
|
20231207,125700,134777860,894,894,894,894,4
|
|
20231207,125600,134774284,894,894,894,894,253
|
|
20231207,125500,134548102,894,894,894,894,478
|
|
20231207,125400,134120770,894,894,894,894,22
|
|
20231207,125300,134101102,894,894,894,894,500
|
|
20231207,125200,133654102,895,895,895,895,0
|
|
20231207,125100,133654102,895,895,895,895,4000
|
|
20231207,125000,130074102,895,895,895,895,0
|
|
20231207,124900,130074102,895,895,895,895,0
|
|
20231207,124800,130074102,895,895,895,895,4070
|
|
20231207,124700,126431452,895,895,895,895,550
|
|
20231207,124600,125939202,895,891,895,890,5675
|
|
20231207,124500,120887947,895,895,895,895,0
|
|
20231207,124400,120887947,895,895,895,895,0
|
|
20231207,124300,120887947,895,895,895,895,0
|
|
20231207,124200,120887947,895,895,895,895,122
|
|
20231207,124100,120778757,891,891,891,891,20
|
|
20231207,124000,120760937,891,891,891,891,0
|
|
20231207,123900,120760937,891,891,891,891,0
|
|
20231207,123800,120760937,891,891,891,891,0
|
|
20231207,123700,120760937,891,892,892,891,1280
|
|
20231207,123600,119620357,892,892,892,892,0
|
|
20231207,123500,119620357,892,892,892,892,0
|
|
20231207,123400,119620357,892,892,892,892,0
|
|
20231207,123300,119620357,892,892,892,892,0
|
|
20231207,123200,119620357,892,892,892,892,0
|
|
20231207,123100,119620357,892,892,892,892,6
|
|
20231207,123000,119615005,891,891,891,891,0
|
|
20231207,122900,119615005,891,891,891,891,1000
|
|
20231207,122800,118724005,891,891,891,891,0
|
|
20231207,122700,118724005,891,892,892,891,1000
|
|
20231207,122600,117832955,891,891,891,891,0
|
|
20231207,122500,117832955,891,891,891,891,0
|
|
20231207,122400,117832955,891,891,891,891,42
|
|
20231207,122300,117795533,891,891,891,891,1340
|
|
20231207,122200,116601593,895,895,895,895,369
|
|
20231207,122100,116271338,895,895,895,895,0
|
|
20231207,122000,116271338,895,895,895,895,0
|
|
20231207,121900,116271338,895,895,895,895,0
|
|
20231207,121800,116271338,895,895,895,895,0
|
|
20231207,121700,116271338,895,895,895,895,131
|
|
20231207,121600,116154093,895,895,895,895,0
|
|
20231207,121500,116154093,895,895,895,895,9
|
|
20231207,121400,116146038,896,896,896,896,501
|
|
20231207,121300,115697142,890,890,890,890,1
|
|
20231207,121200,115696252,890,892,892,890,6363
|
|
20231207,121100,110028543,891,891,891,891,10
|
|
20231207,121000,110019633,890,890,890,890,2000
|
|
20231207,120900,108239633,890,893,893,890,6071
|
|
20231207,120800,102829358,899,895,899,893,2666
|
|
20231207,120700,100445885,895,895,895,895,0
|
|
20231207,120600,100445885,895,895,895,895,0
|
|
20231207,120500,100445885,895,895,895,895,0
|
|
20231207,120400,100445885,895,895,895,895,0
|
|
20231207,120300,100445885,895,895,895,895,0
|
|
20231207,120200,100445885,895,895,895,895,0
|
|
20231207,120100,100445885,895,895,895,895,0
|
|
20231207,120000,100445885,895,895,895,895,0
|
|
20231207,115900,100445885,895,899,899,895,1073
|
|
20231207,115800,99484466,900,900,900,900,0
|
|
20231207,115700,99484466,900,900,900,900,0
|
|
20231207,115600,99484466,900,900,900,900,0
|
|
20231207,115500,99484466,900,900,900,900,1000
|
|
20231207,115400,98584466,902,902,902,902,0
|
|
20231207,115300,98584466,902,902,902,902,47
|
|
20231207,115200,98542072,902,902,902,902,0
|
|
20231207,115100,98542072,902,902,902,902,0
|
|
20231207,115000,98542072,902,902,902,902,2
|
|
20231207,114900,98540268,902,902,902,902,0
|
|
20231207,114800,98540268,902,902,902,902,0
|
|
20231207,114700,98540268,902,902,902,902,0
|
|
20231207,114600,98540268,902,902,902,902,0
|
|
20231207,114500,98540268,902,902,902,902,1
|
|
20231207,114400,98539366,905,905,905,905,0
|
|
20231207,114300,98539366,905,905,905,905,0
|
|
20231207,114200,98539366,905,905,905,905,0
|
|
20231207,114100,98539366,905,905,905,905,0
|
|
20231207,114000,98539366,905,905,905,905,0
|
|
20231207,113900,98539366,905,905,905,905,0
|
|
20231207,113800,98539366,905,905,905,905,0
|
|
20231207,113700,98539366,905,905,905,905,0
|
|
20231207,113600,98539366,905,900,905,900,5509
|
|
20231207,113500,93562131,899,899,899,899,51
|
|
20231207,113400,93516282,895,895,895,895,0
|
|
20231207,113300,93516282,895,895,895,895,0
|
|
20231207,113200,93516282,895,895,895,895,0
|
|
20231207,113100,93516282,895,895,895,895,0
|
|
20231207,113000,93516282,895,897,897,895,797
|
|
20231207,112900,92802457,895,895,895,895,0
|
|
20231207,112800,92802457,895,895,895,895,0
|
|
20231207,112700,92802457,895,895,895,895,0
|
|
20231207,112600,92802457,895,895,895,895,0
|
|
20231207,112500,92802457,895,895,895,895,0
|
|
20231207,112400,92802457,895,895,895,895,0
|
|
20231207,112300,92802457,895,895,895,895,802
|
|
20231207,112200,92084667,900,900,900,900,0
|
|
20231207,112100,92084667,900,900,900,900,0
|
|
20231207,112000,92084667,900,900,900,900,0
|
|
20231207,111900,92084667,900,900,900,900,1
|
|
20231207,111800,92083767,895,895,895,895,0
|
|
20231207,111700,92083767,895,895,895,895,1
|
|
20231207,111600,92082872,895,895,895,895,10
|
|
20231207,111500,92073922,894,895,895,894,353
|
|
20231207,111400,91758137,895,897,897,895,370
|
|
20231207,111300,91426983,895,895,895,895,0
|
|
20231207,111200,91426983,895,895,895,895,0
|
|
20231207,111100,91426983,895,895,895,895,0
|
|
20231207,111000,91426983,895,895,895,895,0
|
|
20231207,110900,91426983,895,895,895,895,0
|
|
20231207,110800,91426983,895,895,895,895,0
|
|
20231207,110700,91426983,895,895,895,895,0
|
|
20231207,110600,91426983,895,895,895,895,0
|
|
20231207,110500,91426983,895,895,895,895,0
|
|
20231207,110400,91426983,895,896,896,895,12000
|
|
20231207,110300,80686785,896,898,898,896,4415
|
|
20231207,110200,76728803,898,898,898,898,1932
|
|
20231207,110100,74993867,904,904,904,904,0
|
|
20231207,110000,74993867,904,904,904,904,0
|
|
20231207,105900,74993867,904,904,904,904,0
|
|
20231207,105800,74993867,904,904,904,904,0
|
|
20231207,105700,74993867,904,904,904,904,0
|
|
20231207,105600,74993867,904,904,904,904,0
|
|
20231207,105500,74993867,904,904,904,904,2
|
|
20231207,105400,74992059,898,898,898,898,0
|
|
20231207,105300,74992059,898,898,898,898,0
|
|
20231207,105200,74992059,898,898,898,898,0
|
|
20231207,105100,74992059,898,900,900,898,13000
|
|
20231207,105000,63317030,905,905,905,905,0
|
|
20231207,104900,63317030,905,905,905,905,0
|
|
20231207,104800,63317030,905,905,905,905,0
|
|
20231207,104700,63317030,905,905,905,905,0
|
|
20231207,104600,63317030,905,905,905,905,0
|
|
20231207,104500,63317030,905,905,905,905,0
|
|
20231207,104400,63317030,905,905,905,905,0
|
|
20231207,104300,63317030,905,905,905,905,0
|
|
20231207,104200,63317030,905,905,905,905,0
|
|
20231207,104100,63317030,905,905,905,905,0
|
|
20231207,104000,63317030,905,905,905,905,0
|
|
20231207,103900,63317030,905,903,905,903,510
|
|
20231207,103800,62855636,898,898,898,898,0
|
|
20231207,103700,62855636,898,898,898,898,0
|
|
20231207,103600,62855636,898,898,898,898,0
|
|
20231207,103500,62855636,898,899,899,898,4782
|
|
20231207,103400,58560714,899,899,899,899,661
|
|
20231207,103300,57966475,899,900,900,899,18028
|
|
20231207,103200,41755292,900,900,900,900,0
|
|
20231207,103100,41755292,900,900,900,900,447
|
|
20231207,103000,41352992,900,904,904,900,54
|
|
20231207,102900,41304388,900,902,902,900,2500
|
|
20231207,102800,39053835,902,905,905,902,1613
|
|
20231207,102700,37598569,905,905,905,905,0
|
|
20231207,102600,37598569,905,905,905,905,0
|
|
20231207,102500,37598569,905,905,905,905,55
|
|
20231207,102400,37548794,905,905,905,905,150
|
|
20231207,102300,37413044,905,905,905,905,0
|
|
20231207,102200,37413044,905,905,905,905,0
|
|
20231207,102100,37413044,905,905,905,905,0
|
|
20231207,102000,37413044,905,905,905,905,0
|
|
20231207,101900,37413044,905,905,905,905,0
|
|
20231207,101800,37413044,905,905,905,905,0
|
|
20231207,101700,37413044,905,905,905,905,0
|
|
20231207,101600,37413044,905,905,905,905,0
|
|
20231207,101500,37413044,905,905,905,905,0
|
|
20231207,101400,37413044,905,905,905,905,0
|
|
20231207,101300,37413044,905,905,905,905,1
|
|
20231207,101200,37412139,901,901,901,901,0
|
|
20231207,101100,37412139,901,901,901,901,0
|
|
20231207,101000,37412139,901,901,901,901,0
|
|
20231207,100900,37412139,901,901,901,901,0
|
|
20231207,100800,37412139,901,903,903,901,1703
|
|
20231207,100700,35876436,905,905,905,905,0
|
|
20231207,100600,35876436,905,905,905,905,0
|
|
20231207,100500,35876436,905,905,905,905,0
|
|
20231207,100400,35876436,905,905,905,905,422
|
|
20231207,100300,35494526,905,905,905,905,0
|
|
20231207,100200,35494526,905,905,905,905,50
|
|
20231207,100100,35449276,907,907,907,907,0
|
|
20231207,100000,35449276,907,907,907,907,0
|
|
20231207,095900,35449276,907,907,907,907,0
|
|
20231207,095800,35449276,907,907,907,907,0
|
|
20231207,095700,35449276,907,907,907,907,0
|
|
20231207,095600,35449276,907,907,907,907,0
|
|
20231207,095500,35449276,907,907,907,907,0
|
|
20231207,095400,35449276,907,907,907,907,0
|
|
20231207,095300,35449276,907,907,907,907,1340
|
|
20231207,095200,34233896,906,898,906,898,19710
|
|
20231207,095100,16423203,898,899,899,898,2279
|
|
20231207,095000,14375961,899,900,900,899,2378
|
|
20231207,094900,12236761,901,902,902,901,1614
|
|
20231207,094800,10782519,902,902,902,902,0
|
|
20231207,094700,10782519,902,902,902,902,0
|
|
20231207,094600,10782519,902,902,902,902,0
|
|
20231207,094500,10782519,902,902,902,902,0
|
|
20231207,094400,10782519,902,902,902,902,0
|
|
20231207,094300,10782519,902,902,902,902,0
|
|
20231207,094200,10782519,902,902,902,902,0
|
|
20231207,094100,10782519,902,903,903,902,44
|
|
20231207,094000,10742813,904,904,904,904,0
|
|
20231207,093900,10742813,904,904,904,904,4
|
|
20231207,093800,10739197,904,904,904,904,10
|
|
20231207,093700,10730157,904,904,904,904,0
|
|
20231207,093600,10730157,904,902,904,902,501
|
|
20231207,093500,10278253,902,902,902,902,1110
|
|
20231207,093400,9277033,902,902,902,902,11
|
|
20231207,093300,9267111,899,899,899,899,0
|
|
20231207,093200,9267111,899,899,899,899,0
|
|
20231207,093100,9267111,899,904,904,899,212
|
|
20231207,093000,9076463,905,905,905,905,882
|
|
20231207,092900,8278253,906,899,906,899,984
|
|
20231207,092800,7389845,896,896,896,896,0
|
|
20231207,092700,7389845,896,896,896,896,0
|
|
20231207,092600,7389845,896,896,896,896,0
|
|
20231207,092500,7389845,896,896,896,896,0
|
|
20231207,092400,7389845,896,897,897,896,659
|
|
20231207,092300,6799370,905,897,905,897,1500
|
|
20231207,092200,5445654,895,895,895,895,0
|
|
20231207,092100,5445654,895,895,895,895,0
|
|
20231207,092000,5445654,895,895,895,895,0
|
|
20231207,091900,5445654,895,895,895,895,0
|
|
20231207,091800,5445654,895,895,895,895,0
|
|
20231207,091700,5445654,895,895,895,895,747
|
|
20231207,091600,4777089,897,897,897,897,10
|
|
20231207,091500,4768119,897,897,897,897,0
|
|
20231207,091400,4768119,897,897,897,897,0
|
|
20231207,091300,4768119,897,897,897,897,0
|
|
20231207,091200,4768119,897,897,897,897,0
|
|
20231207,091100,4768119,897,898,898,897,951
|
|
20231207,091000,3914872,898,898,898,898,300
|
|
20231207,090900,3645472,898,898,898,898,1
|
|
20231207,090800,3644574,898,898,898,898,1
|
|
20231207,090700,3643676,897,897,897,897,0
|
|
20231207,090600,3643676,897,897,897,897,0
|
|
20231207,090500,3643676,897,897,897,897,0
|
|
20231207,090400,3643676,897,897,897,897,2811
|
|
20231207,090300,1122209,899,899,899,899,0
|
|
20231207,090200,1122209,899,899,899,899,60
|
|
20231207,090100,1068269,900,900,900,900,0
|
|
20231207,090000,1068269,900,906,906,900,1080
|