673 lines
28 KiB
CSV
673 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,201000,49851939,867,867,867,867,1360
|
|
20231214,200900,49851939,867,867,867,867,0
|
|
20231214,200800,49851939,867,867,867,867,0
|
|
20231214,200700,49851939,867,867,867,867,0
|
|
20231214,200600,49851939,867,867,867,867,0
|
|
20231214,200500,49851939,867,867,867,867,0
|
|
20231214,200400,49851939,867,867,867,867,0
|
|
20231214,200300,49851939,867,867,867,867,0
|
|
20231214,200200,49851939,867,867,867,867,0
|
|
20231214,200100,49851939,867,867,867,867,0
|
|
20231214,200000,49851939,867,867,867,867,0
|
|
20231214,195900,49851939,867,867,867,867,0
|
|
20231214,195800,49851939,867,867,867,867,0
|
|
20231214,195700,49851939,867,867,867,867,0
|
|
20231214,195600,49851939,867,867,867,867,0
|
|
20231214,195500,49851939,867,867,867,867,0
|
|
20231214,195400,49851939,867,867,867,867,0
|
|
20231214,195300,49851939,867,867,867,867,0
|
|
20231214,195200,49851939,867,867,867,867,0
|
|
20231214,195100,49851939,867,867,867,867,0
|
|
20231214,195000,49851939,867,867,867,867,0
|
|
20231214,194900,49851939,867,867,867,867,0
|
|
20231214,194800,49851939,867,867,867,867,0
|
|
20231214,194700,49851939,867,867,867,867,0
|
|
20231214,194600,49851939,867,867,867,867,0
|
|
20231214,194500,49851939,867,867,867,867,0
|
|
20231214,194400,49851939,867,867,867,867,0
|
|
20231214,194300,49851939,867,867,867,867,0
|
|
20231214,194200,49851939,867,867,867,867,0
|
|
20231214,194100,49851939,867,867,867,867,0
|
|
20231214,194000,49851939,867,867,867,867,1360
|
|
20231214,193900,49851939,867,867,867,867,0
|
|
20231214,193800,49851939,867,867,867,867,0
|
|
20231214,193700,49851939,867,867,867,867,0
|
|
20231214,193600,49851939,867,867,867,867,0
|
|
20231214,193500,49851939,867,867,867,867,0
|
|
20231214,193400,49851939,867,867,867,867,0
|
|
20231214,193300,49851939,867,867,867,867,0
|
|
20231214,193200,49851939,867,867,867,867,0
|
|
20231214,193100,49851939,867,867,867,867,0
|
|
20231214,193000,49851939,867,867,867,867,0
|
|
20231214,192900,49851939,867,867,867,867,0
|
|
20231214,192800,49851939,867,867,867,867,0
|
|
20231214,192700,49851939,867,867,867,867,0
|
|
20231214,192600,49851939,867,867,867,867,0
|
|
20231214,192500,49851939,867,867,867,867,0
|
|
20231214,192400,49851939,867,867,867,867,0
|
|
20231214,192300,49851939,867,867,867,867,0
|
|
20231214,192200,49851939,867,867,867,867,0
|
|
20231214,192100,49851939,867,867,867,867,0
|
|
20231214,192000,49851939,867,867,867,867,0
|
|
20231214,191900,49851939,867,867,867,867,0
|
|
20231214,191800,49851939,867,867,867,867,0
|
|
20231214,191700,49851939,867,867,867,867,0
|
|
20231214,191600,49851939,867,867,867,867,0
|
|
20231214,191500,49851939,867,867,867,867,0
|
|
20231214,191400,49851939,867,867,867,867,0
|
|
20231214,191300,49851939,867,867,867,867,0
|
|
20231214,191200,49851939,867,867,867,867,0
|
|
20231214,191100,49851939,867,867,867,867,0
|
|
20231214,191000,49851939,867,867,867,867,1360
|
|
20231214,190900,49851939,867,867,867,867,0
|
|
20231214,190800,49851939,867,867,867,867,0
|
|
20231214,190700,49851939,867,867,867,867,0
|
|
20231214,190600,49851939,867,867,867,867,0
|
|
20231214,190500,49851939,867,867,867,867,0
|
|
20231214,190400,49851939,867,867,867,867,0
|
|
20231214,190300,49851939,867,867,867,867,0
|
|
20231214,190200,49851939,867,867,867,867,0
|
|
20231214,190100,49851939,867,867,867,867,0
|
|
20231214,190000,49851939,867,867,867,867,0
|
|
20231214,185900,49851939,867,867,867,867,0
|
|
20231214,185800,49851939,867,867,867,867,0
|
|
20231214,185700,49851939,867,867,867,867,0
|
|
20231214,185600,49851939,867,867,867,867,0
|
|
20231214,185500,49851939,867,867,867,867,0
|
|
20231214,185400,49851939,867,867,867,867,0
|
|
20231214,185300,49851939,867,867,867,867,0
|
|
20231214,185200,49851939,867,867,867,867,0
|
|
20231214,185100,49851939,867,867,867,867,0
|
|
20231214,185000,49851939,867,867,867,867,0
|
|
20231214,184900,49851939,867,867,867,867,0
|
|
20231214,184800,49851939,867,867,867,867,0
|
|
20231214,184700,49851939,867,867,867,867,0
|
|
20231214,184600,49851939,867,867,867,867,0
|
|
20231214,184500,49851939,867,867,867,867,0
|
|
20231214,184400,49851939,867,867,867,867,0
|
|
20231214,184300,49851939,867,867,867,867,0
|
|
20231214,184200,49851939,867,867,867,867,0
|
|
20231214,184100,49851939,867,867,867,867,0
|
|
20231214,184000,49851939,867,867,867,867,1360
|
|
20231214,183900,49851939,867,867,867,867,0
|
|
20231214,183800,49851939,867,867,867,867,0
|
|
20231214,183700,49851939,867,867,867,867,0
|
|
20231214,183600,49851939,867,867,867,867,0
|
|
20231214,183500,49851939,867,867,867,867,0
|
|
20231214,183400,49851939,867,867,867,867,0
|
|
20231214,183300,49851939,867,867,867,867,0
|
|
20231214,183200,49851939,867,867,867,867,0
|
|
20231214,183100,49851939,867,867,867,867,0
|
|
20231214,183000,49851939,867,867,867,867,0
|
|
20231214,182900,49851939,867,867,867,867,0
|
|
20231214,182800,49851939,867,867,867,867,0
|
|
20231214,182700,49851939,867,867,867,867,0
|
|
20231214,182600,49851939,867,867,867,867,0
|
|
20231214,182500,49851939,867,867,867,867,0
|
|
20231214,182400,49851939,867,867,867,867,0
|
|
20231214,182300,49851939,867,867,867,867,0
|
|
20231214,182200,49851939,867,867,867,867,0
|
|
20231214,182100,49851939,867,867,867,867,0
|
|
20231214,182000,49851939,867,867,867,867,0
|
|
20231214,181900,49851939,867,867,867,867,0
|
|
20231214,181800,49851939,867,867,867,867,0
|
|
20231214,181700,49851939,867,867,867,867,0
|
|
20231214,181600,49851939,867,867,867,867,0
|
|
20231214,181500,49851939,867,867,867,867,0
|
|
20231214,181400,49851939,867,867,867,867,0
|
|
20231214,181300,49851939,867,867,867,867,0
|
|
20231214,181200,49851939,867,867,867,867,0
|
|
20231214,181100,49851939,867,867,867,867,0
|
|
20231214,181000,49851939,867,867,867,867,1360
|
|
20231214,180900,49851939,867,867,867,867,0
|
|
20231214,180800,49851939,867,867,867,867,0
|
|
20231214,180700,49851939,867,867,867,867,0
|
|
20231214,180600,49851939,867,867,867,867,0
|
|
20231214,180500,49851939,867,867,867,867,0
|
|
20231214,180400,49851939,867,867,867,867,0
|
|
20231214,180300,49851939,867,867,867,867,0
|
|
20231214,180200,49851939,867,867,867,867,0
|
|
20231214,180100,49851939,867,867,867,867,0
|
|
20231214,180000,49851939,867,867,867,867,0
|
|
20231214,175900,49851939,867,867,867,867,0
|
|
20231214,175800,49851939,867,867,867,867,0
|
|
20231214,175700,49851939,867,867,867,867,0
|
|
20231214,175600,49851939,867,867,867,867,0
|
|
20231214,175500,49851939,867,867,867,867,0
|
|
20231214,175400,49851939,867,867,867,867,0
|
|
20231214,175300,49851939,867,867,867,867,0
|
|
20231214,175200,49851939,867,867,867,867,0
|
|
20231214,175100,49851939,867,867,867,867,0
|
|
20231214,175000,49851939,867,867,867,867,0
|
|
20231214,174900,49851939,867,867,867,867,0
|
|
20231214,174800,49851939,867,867,867,867,0
|
|
20231214,174700,49851939,867,867,867,867,0
|
|
20231214,174600,49851939,867,867,867,867,0
|
|
20231214,174500,49851939,867,867,867,867,0
|
|
20231214,174400,49851939,867,867,867,867,0
|
|
20231214,174300,49851939,867,867,867,867,0
|
|
20231214,174200,49851939,867,867,867,867,0
|
|
20231214,174100,49851939,867,867,867,867,0
|
|
20231214,174000,49851939,867,867,867,867,1360
|
|
20231214,173900,49851939,867,867,867,867,0
|
|
20231214,173800,49851939,867,867,867,867,0
|
|
20231214,173700,49851939,867,867,867,867,0
|
|
20231214,173600,49851939,867,867,867,867,0
|
|
20231214,173500,49851939,867,867,867,867,0
|
|
20231214,173400,49851939,867,867,867,867,0
|
|
20231214,173300,49851939,867,867,867,867,0
|
|
20231214,173200,49851939,867,867,867,867,0
|
|
20231214,173100,49851939,867,867,867,867,0
|
|
20231214,173000,49851939,867,867,867,867,0
|
|
20231214,172900,49851939,867,867,867,867,0
|
|
20231214,172800,49851939,867,867,867,867,0
|
|
20231214,172700,49851939,867,867,867,867,0
|
|
20231214,172600,49851939,867,867,867,867,0
|
|
20231214,172500,49851939,867,867,867,867,0
|
|
20231214,172400,49851939,867,867,867,867,0
|
|
20231214,172300,49851939,867,867,867,867,0
|
|
20231214,172200,49851939,867,867,867,867,0
|
|
20231214,172100,49851939,867,867,867,867,0
|
|
20231214,172000,49851939,867,867,867,867,0
|
|
20231214,171900,49851939,867,867,867,867,0
|
|
20231214,171800,49851939,867,867,867,867,0
|
|
20231214,171700,49851939,867,867,867,867,0
|
|
20231214,171600,49851939,867,867,867,867,0
|
|
20231214,171500,49851939,867,867,867,867,0
|
|
20231214,171400,49851939,867,867,867,867,0
|
|
20231214,171300,49851939,867,867,867,867,0
|
|
20231214,171200,49851939,867,867,867,867,0
|
|
20231214,171100,49851939,867,867,867,867,0
|
|
20231214,171000,49851939,867,867,867,867,1360
|
|
20231214,170900,49851939,867,867,867,867,0
|
|
20231214,170800,49851939,867,867,867,867,0
|
|
20231214,170700,49851939,867,867,867,867,0
|
|
20231214,170600,49851939,867,867,867,867,0
|
|
20231214,170500,49851939,867,867,867,867,0
|
|
20231214,170400,49851939,867,867,867,867,0
|
|
20231214,170300,49851939,867,867,867,867,0
|
|
20231214,170200,49851939,867,867,867,867,0
|
|
20231214,170100,49851939,867,867,867,867,0
|
|
20231214,170000,49851939,867,867,867,867,0
|
|
20231214,165900,49851939,867,867,867,867,0
|
|
20231214,165800,49851939,867,867,867,867,0
|
|
20231214,165700,49851939,867,867,867,867,0
|
|
20231214,165600,49851939,867,867,867,867,0
|
|
20231214,165500,49851939,867,867,867,867,0
|
|
20231214,165400,49851939,867,867,867,867,0
|
|
20231214,165300,49851939,867,867,867,867,0
|
|
20231214,165200,49851939,867,867,867,867,0
|
|
20231214,165100,49851939,867,867,867,867,0
|
|
20231214,165000,49851939,867,867,867,867,0
|
|
20231214,164900,49851939,867,867,867,867,0
|
|
20231214,164800,49851939,867,867,867,867,0
|
|
20231214,164700,49851939,867,867,867,867,0
|
|
20231214,164600,49851939,867,867,867,867,0
|
|
20231214,164500,49851939,867,867,867,867,0
|
|
20231214,164400,49851939,867,867,867,867,0
|
|
20231214,164300,49851939,867,867,867,867,0
|
|
20231214,164200,49851939,867,867,867,867,0
|
|
20231214,164100,49851939,867,867,867,867,0
|
|
20231214,164000,49851939,867,867,867,867,1360
|
|
20231214,163900,49851939,867,867,867,867,0
|
|
20231214,163800,49851939,867,867,867,867,0
|
|
20231214,163700,49851939,867,867,867,867,0
|
|
20231214,163600,49851939,867,867,867,867,0
|
|
20231214,163500,49851939,867,867,867,867,0
|
|
20231214,163400,49851939,867,867,867,867,0
|
|
20231214,163300,49851939,867,867,867,867,0
|
|
20231214,163200,49851939,867,867,867,867,0
|
|
20231214,163100,49851939,867,867,867,867,0
|
|
20231214,163000,49851939,867,867,867,867,0
|
|
20231214,162900,49851939,867,867,867,867,0
|
|
20231214,162800,49851939,867,867,867,867,0
|
|
20231214,162700,49851939,867,867,867,867,0
|
|
20231214,162600,49851939,867,867,867,867,0
|
|
20231214,162500,49851939,867,867,867,867,0
|
|
20231214,162400,49851939,867,867,867,867,0
|
|
20231214,162300,49851939,867,867,867,867,0
|
|
20231214,162200,49851939,867,867,867,867,0
|
|
20231214,162100,49851939,867,867,867,867,0
|
|
20231214,162000,49851939,867,867,867,867,0
|
|
20231214,161900,49851939,867,867,867,867,0
|
|
20231214,161800,49851939,867,867,867,867,0
|
|
20231214,161700,49851939,867,867,867,867,0
|
|
20231214,161600,49851939,867,867,867,867,0
|
|
20231214,161500,49851939,867,867,867,867,0
|
|
20231214,161400,49851939,867,867,867,867,0
|
|
20231214,161300,49851939,867,867,867,867,0
|
|
20231214,161200,49851939,867,867,867,867,0
|
|
20231214,161100,49851939,867,867,867,867,0
|
|
20231214,161000,49851939,867,867,867,867,1360
|
|
20231214,160900,49851939,867,867,867,867,0
|
|
20231214,160800,49851939,867,867,867,867,0
|
|
20231214,160700,49851939,867,867,867,867,0
|
|
20231214,160600,49851939,867,867,867,867,0
|
|
20231214,160500,49851939,867,867,867,867,0
|
|
20231214,160400,49851939,867,867,867,867,0
|
|
20231214,160300,49851939,867,867,867,867,0
|
|
20231214,160200,49851939,867,867,867,867,0
|
|
20231214,160100,49851939,867,867,867,867,0
|
|
20231214,160000,49851939,867,867,867,867,0
|
|
20231214,155900,49851939,867,867,867,867,0
|
|
20231214,155800,49851939,867,867,867,867,0
|
|
20231214,155700,49851939,867,867,867,867,0
|
|
20231214,155600,49851939,867,867,867,867,0
|
|
20231214,155500,49851939,867,867,867,867,0
|
|
20231214,155400,49851939,867,867,867,867,0
|
|
20231214,155300,49851939,867,867,867,867,0
|
|
20231214,155200,49851939,867,867,867,867,0
|
|
20231214,155100,49851939,867,867,867,867,0
|
|
20231214,155000,49851939,867,867,867,867,0
|
|
20231214,154900,49851939,867,867,867,867,0
|
|
20231214,154800,49851939,867,867,867,867,0
|
|
20231214,154700,49851939,867,867,867,867,0
|
|
20231214,154600,49851939,867,867,867,867,0
|
|
20231214,154500,49851939,867,867,867,867,0
|
|
20231214,154400,49851939,867,867,867,867,0
|
|
20231214,154300,49851939,867,867,867,867,0
|
|
20231214,154200,49851939,867,867,867,867,0
|
|
20231214,154100,49851939,867,867,867,867,0
|
|
20231214,154000,49851939,867,867,867,867,1360
|
|
20231214,153900,49851939,867,867,867,867,0
|
|
20231214,153800,49851939,867,867,867,867,0
|
|
20231214,153700,49851939,867,867,867,867,0
|
|
20231214,153600,49851939,867,867,867,867,0
|
|
20231214,153500,49851939,867,867,867,867,0
|
|
20231214,153400,49851939,867,867,867,867,0
|
|
20231214,153300,49851939,867,867,867,867,0
|
|
20231214,153200,49851939,867,867,867,867,0
|
|
20231214,153100,49851939,867,867,867,867,0
|
|
20231214,153000,49851939,867,867,867,867,1360
|
|
20231214,152900,48672819,868,868,868,868,0
|
|
20231214,152800,48672819,868,868,868,868,0
|
|
20231214,152700,48672819,868,868,868,868,0
|
|
20231214,152600,48672819,868,868,868,868,0
|
|
20231214,152500,48672819,868,868,868,868,0
|
|
20231214,152400,48672819,868,868,868,868,0
|
|
20231214,152300,48672819,868,868,868,868,0
|
|
20231214,152200,48672819,868,868,868,868,0
|
|
20231214,152100,48672819,868,868,868,868,0
|
|
20231214,152000,48672819,868,868,868,868,0
|
|
20231214,151900,48672819,868,867,868,867,780
|
|
20231214,151800,47996558,867,867,867,867,569
|
|
20231214,151700,47503235,867,867,867,867,0
|
|
20231214,151600,47503235,867,867,867,867,50
|
|
20231214,151500,47459885,867,867,867,867,100
|
|
20231214,151400,47373185,867,867,867,867,0
|
|
20231214,151300,47373185,867,867,867,867,0
|
|
20231214,151200,47373185,867,867,867,867,0
|
|
20231214,151100,47373185,867,867,867,867,56
|
|
20231214,151000,47324633,866,866,866,866,2234
|
|
20231214,150900,45389989,866,866,866,866,61
|
|
20231214,150800,45337163,866,866,866,866,201
|
|
20231214,150700,45163097,866,866,866,866,505
|
|
20231214,150600,44725767,867,867,867,867,1
|
|
20231214,150500,44724900,867,867,867,867,0
|
|
20231214,150400,44724900,867,867,867,867,0
|
|
20231214,150300,44724900,867,867,867,867,0
|
|
20231214,150200,44724900,867,867,867,867,0
|
|
20231214,150100,44724900,867,867,867,867,0
|
|
20231214,150000,44724900,867,867,867,867,0
|
|
20231214,145900,44724900,867,867,867,867,0
|
|
20231214,145800,44724900,867,867,867,867,98
|
|
20231214,145700,44639934,867,866,867,866,501
|
|
20231214,145600,44206067,867,867,867,867,0
|
|
20231214,145500,44206067,867,867,867,867,0
|
|
20231214,145400,44206067,867,866,867,866,3056
|
|
20231214,145300,41559570,867,867,867,867,0
|
|
20231214,145200,41559570,867,867,867,867,0
|
|
20231214,145100,41559570,867,867,867,867,0
|
|
20231214,145000,41559570,867,867,867,867,145
|
|
20231214,144900,41433855,867,867,867,867,46
|
|
20231214,144800,41393973,869,869,869,869,0
|
|
20231214,144700,41393973,869,869,869,869,0
|
|
20231214,144600,41393973,869,869,869,869,0
|
|
20231214,144500,41393973,869,869,869,869,0
|
|
20231214,144400,41393973,869,869,869,869,0
|
|
20231214,144300,41393973,869,869,869,869,0
|
|
20231214,144200,41393973,869,869,869,869,0
|
|
20231214,144100,41393973,869,869,869,869,0
|
|
20231214,144000,41393973,869,869,869,869,0
|
|
20231214,143900,41393973,869,869,869,869,0
|
|
20231214,143800,41393973,869,869,869,869,0
|
|
20231214,143700,41393973,869,869,869,869,0
|
|
20231214,143600,41393973,869,869,869,869,1
|
|
20231214,143500,41393104,867,867,867,867,100
|
|
20231214,143400,41306404,869,869,869,869,0
|
|
20231214,143300,41306404,869,869,869,869,0
|
|
20231214,143200,41306404,869,869,869,869,0
|
|
20231214,143100,41306404,869,869,869,869,0
|
|
20231214,143000,41306404,869,867,869,867,56
|
|
20231214,142900,41257850,869,869,869,869,0
|
|
20231214,142800,41257850,869,869,869,869,95
|
|
20231214,142700,41175295,869,869,869,869,1000
|
|
20231214,142600,40306295,869,869,869,869,0
|
|
20231214,142500,40306295,869,869,869,869,0
|
|
20231214,142400,40306295,869,869,869,869,0
|
|
20231214,142300,40306295,869,869,869,869,0
|
|
20231214,142200,40306295,869,869,869,869,0
|
|
20231214,142100,40306295,869,869,869,869,0
|
|
20231214,142000,40306295,869,869,869,869,0
|
|
20231214,141900,40306295,869,869,869,869,0
|
|
20231214,141800,40306295,869,869,869,869,1
|
|
20231214,141700,40305426,867,867,867,867,0
|
|
20231214,141600,40305426,867,868,868,867,1746
|
|
20231214,141500,38791625,869,869,869,869,0
|
|
20231214,141400,38791625,869,869,869,869,1079
|
|
20231214,141300,37853974,870,870,870,870,0
|
|
20231214,141200,37853974,870,870,870,870,0
|
|
20231214,141100,37853974,870,870,870,870,0
|
|
20231214,141000,37853974,870,870,870,870,0
|
|
20231214,140900,37853974,870,870,870,870,0
|
|
20231214,140800,37853974,870,870,870,870,0
|
|
20231214,140700,37853974,870,870,870,870,3
|
|
20231214,140600,37851364,870,870,870,870,0
|
|
20231214,140500,37851364,870,870,870,870,0
|
|
20231214,140400,37851364,870,870,870,870,0
|
|
20231214,140300,37851364,870,870,870,870,0
|
|
20231214,140200,37851364,870,870,870,870,0
|
|
20231214,140100,37851364,870,870,870,870,0
|
|
20231214,140000,37851364,870,870,870,870,0
|
|
20231214,135900,37851364,870,870,870,870,0
|
|
20231214,135800,37851364,870,870,870,870,95
|
|
20231214,135700,37768714,870,870,870,870,0
|
|
20231214,135600,37768714,870,870,870,870,0
|
|
20231214,135500,37768714,870,870,870,870,0
|
|
20231214,135400,37768714,870,870,870,870,0
|
|
20231214,135300,37768714,870,870,870,870,1
|
|
20231214,135200,37767844,869,869,869,869,0
|
|
20231214,135100,37767844,869,869,869,869,0
|
|
20231214,135000,37767844,869,869,869,869,0
|
|
20231214,134900,37767844,869,869,869,869,0
|
|
20231214,134800,37767844,869,869,869,869,0
|
|
20231214,134700,37767844,869,869,869,869,0
|
|
20231214,134600,37767844,869,869,869,869,0
|
|
20231214,134500,37767844,869,869,869,869,0
|
|
20231214,134400,37767844,869,869,869,869,0
|
|
20231214,134300,37767844,869,869,869,869,0
|
|
20231214,134200,37767844,869,869,869,869,0
|
|
20231214,134100,37767844,869,869,869,869,0
|
|
20231214,134000,37767844,869,869,869,869,0
|
|
20231214,133900,37767844,869,869,869,869,0
|
|
20231214,133800,37767844,869,869,869,869,0
|
|
20231214,133700,37767844,869,869,869,869,0
|
|
20231214,133600,37767844,869,869,869,869,0
|
|
20231214,133500,37767844,869,869,869,869,0
|
|
20231214,133400,37767844,869,869,869,869,574
|
|
20231214,133300,37269038,870,870,870,870,0
|
|
20231214,133200,37269038,870,870,870,870,0
|
|
20231214,133100,37269038,870,870,870,870,0
|
|
20231214,133000,37269038,870,870,870,870,0
|
|
20231214,132900,37269038,870,870,870,870,0
|
|
20231214,132800,37269038,870,870,870,870,0
|
|
20231214,132700,37269038,870,870,870,870,0
|
|
20231214,132600,37269038,870,870,870,870,0
|
|
20231214,132500,37269038,870,870,870,870,0
|
|
20231214,132400,37269038,870,870,870,870,0
|
|
20231214,132300,37269038,870,870,870,870,0
|
|
20231214,132200,37269038,870,870,870,870,0
|
|
20231214,132100,37269038,870,870,870,870,200
|
|
20231214,132000,37095038,870,870,870,870,94
|
|
20231214,131900,37013258,870,870,870,870,1994
|
|
20231214,131800,35278478,868,868,868,868,0
|
|
20231214,131700,35278478,868,868,868,868,0
|
|
20231214,131600,35278478,868,868,868,868,0
|
|
20231214,131500,35278478,868,868,868,868,982
|
|
20231214,131400,34426102,868,868,868,868,1037
|
|
20231214,131300,33525986,867,867,867,867,0
|
|
20231214,131200,33525986,867,867,867,867,0
|
|
20231214,131100,33525986,867,867,867,867,35
|
|
20231214,131000,33495641,868,868,868,868,0
|
|
20231214,130900,33495641,868,868,868,868,0
|
|
20231214,130800,33495641,868,868,868,868,0
|
|
20231214,130700,33495641,868,868,868,868,0
|
|
20231214,130600,33495641,868,868,868,868,0
|
|
20231214,130500,33495641,868,868,868,868,11
|
|
20231214,130400,33486093,868,868,868,868,0
|
|
20231214,130300,33486093,868,868,868,868,0
|
|
20231214,130200,33486093,868,868,868,868,0
|
|
20231214,130100,33486093,868,868,868,868,0
|
|
20231214,130000,33486093,868,868,868,868,0
|
|
20231214,125900,33486093,868,868,868,868,0
|
|
20231214,125800,33486093,868,868,868,868,0
|
|
20231214,125700,33486093,868,868,868,868,0
|
|
20231214,125600,33486093,868,868,868,868,1
|
|
20231214,125500,33485225,868,868,868,868,0
|
|
20231214,125400,33485225,868,868,868,868,0
|
|
20231214,125300,33485225,868,868,868,868,0
|
|
20231214,125200,33485225,868,868,868,868,0
|
|
20231214,125100,33485225,868,868,868,868,0
|
|
20231214,125000,33485225,868,868,868,868,0
|
|
20231214,124900,33485225,868,868,868,868,0
|
|
20231214,124800,33485225,868,868,868,868,0
|
|
20231214,124700,33485225,868,868,868,868,1
|
|
20231214,124600,33484357,867,867,867,867,0
|
|
20231214,124500,33484357,867,867,867,867,0
|
|
20231214,124400,33484357,867,867,867,867,0
|
|
20231214,124300,33484357,867,867,867,867,0
|
|
20231214,124200,33484357,867,867,867,867,0
|
|
20231214,124100,33484357,867,867,867,867,0
|
|
20231214,124000,33484357,867,867,867,867,0
|
|
20231214,123900,33484357,867,867,867,867,0
|
|
20231214,123800,33484357,867,867,867,867,0
|
|
20231214,123700,33484357,867,867,867,867,0
|
|
20231214,123600,33484357,867,867,867,867,0
|
|
20231214,123500,33484357,867,867,867,867,0
|
|
20231214,123400,33484357,867,867,867,867,0
|
|
20231214,123300,33484357,867,867,867,867,0
|
|
20231214,123200,33484357,867,867,867,867,0
|
|
20231214,123100,33484357,867,867,867,867,0
|
|
20231214,123000,33484357,867,867,867,867,0
|
|
20231214,122900,33484357,867,867,867,867,0
|
|
20231214,122800,33484357,867,867,867,867,0
|
|
20231214,122700,33484357,867,867,867,867,7
|
|
20231214,122600,33478288,868,868,868,868,0
|
|
20231214,122500,33478288,868,868,868,868,0
|
|
20231214,122400,33478288,868,868,868,868,0
|
|
20231214,122300,33478288,868,868,868,868,0
|
|
20231214,122200,33478288,868,868,868,868,0
|
|
20231214,122100,33478288,868,868,868,868,0
|
|
20231214,122000,33478288,868,868,868,868,0
|
|
20231214,121900,33478288,868,868,868,868,181
|
|
20231214,121800,33321180,868,868,868,868,200
|
|
20231214,121700,33147580,868,868,868,868,0
|
|
20231214,121600,33147580,868,868,868,868,0
|
|
20231214,121500,33147580,868,868,868,868,0
|
|
20231214,121400,33147580,868,868,868,868,0
|
|
20231214,121300,33147580,868,868,868,868,0
|
|
20231214,121200,33147580,868,868,868,868,0
|
|
20231214,121100,33147580,868,868,868,868,0
|
|
20231214,121000,33147580,868,868,868,868,0
|
|
20231214,120900,33147580,868,868,868,868,0
|
|
20231214,120800,33147580,868,868,868,868,0
|
|
20231214,120700,33147580,868,868,868,868,0
|
|
20231214,120600,33147580,868,868,868,868,0
|
|
20231214,120500,33147580,868,868,868,868,0
|
|
20231214,120400,33147580,868,868,868,868,0
|
|
20231214,120300,33147580,868,868,868,868,0
|
|
20231214,120200,33147580,868,868,868,868,0
|
|
20231214,120100,33147580,868,869,869,868,106
|
|
20231214,120000,33055566,869,869,869,869,50
|
|
20231214,115900,33012116,869,869,869,869,8
|
|
20231214,115800,33005164,869,869,869,869,0
|
|
20231214,115700,33005164,869,869,869,869,0
|
|
20231214,115600,33005164,869,869,869,869,8
|
|
20231214,115500,32998212,869,869,869,869,8
|
|
20231214,115400,32991260,869,869,869,869,31
|
|
20231214,115300,32964321,871,870,871,870,222
|
|
20231214,115200,32771070,870,870,870,870,222
|
|
20231214,115100,32577930,870,870,870,870,912
|
|
20231214,115000,31784490,870,870,870,870,0
|
|
20231214,114900,31784490,870,870,870,870,0
|
|
20231214,114800,31784490,870,870,870,870,0
|
|
20231214,114700,31784490,870,870,870,870,0
|
|
20231214,114600,31784490,870,870,870,870,0
|
|
20231214,114500,31784490,870,870,870,870,0
|
|
20231214,114400,31784490,870,870,870,870,0
|
|
20231214,114300,31784490,870,870,870,870,0
|
|
20231214,114200,31784490,870,870,870,870,0
|
|
20231214,114100,31784490,870,870,870,870,0
|
|
20231214,114000,31784490,870,870,870,870,0
|
|
20231214,113900,31784490,870,870,870,870,0
|
|
20231214,113800,31784490,870,870,870,870,0
|
|
20231214,113700,31784490,870,870,870,870,0
|
|
20231214,113600,31784490,870,870,870,870,0
|
|
20231214,113500,31784490,870,870,870,870,0
|
|
20231214,113400,31784490,870,870,870,870,0
|
|
20231214,113300,31784490,870,870,870,870,0
|
|
20231214,113200,31784490,870,870,870,870,0
|
|
20231214,113100,31784490,870,870,870,870,0
|
|
20231214,113000,31784490,870,870,870,870,0
|
|
20231214,112900,31784490,870,870,870,870,0
|
|
20231214,112800,31784490,870,870,870,870,0
|
|
20231214,112700,31784490,870,870,870,870,0
|
|
20231214,112600,31784490,870,870,870,870,0
|
|
20231214,112500,31784490,870,870,870,870,0
|
|
20231214,112400,31784490,870,870,870,870,15
|
|
20231214,112300,31771440,870,870,870,870,0
|
|
20231214,112200,31771440,870,870,870,870,0
|
|
20231214,112100,31771440,870,870,870,870,0
|
|
20231214,112000,31771440,870,870,870,870,0
|
|
20231214,111900,31771440,870,870,870,870,0
|
|
20231214,111800,31771440,870,870,870,870,0
|
|
20231214,111700,31771440,870,870,870,870,0
|
|
20231214,111600,31771440,870,870,870,870,0
|
|
20231214,111500,31771440,870,870,870,870,0
|
|
20231214,111400,31771440,870,870,870,870,0
|
|
20231214,111300,31771440,870,870,870,870,0
|
|
20231214,111200,31771440,870,870,870,870,0
|
|
20231214,111100,31771440,870,870,870,870,0
|
|
20231214,111000,31771440,870,870,870,870,0
|
|
20231214,110900,31771440,870,870,870,870,0
|
|
20231214,110800,31771440,870,870,870,870,0
|
|
20231214,110700,31771440,870,870,870,870,0
|
|
20231214,110600,31771440,870,870,870,870,0
|
|
20231214,110500,31771440,870,870,870,870,0
|
|
20231214,110400,31771440,870,870,870,870,0
|
|
20231214,110300,31771440,870,870,870,870,0
|
|
20231214,110200,31771440,870,870,870,870,0
|
|
20231214,110100,31771440,870,870,870,870,0
|
|
20231214,110000,31771440,870,870,870,870,0
|
|
20231214,105900,31771440,870,870,870,870,0
|
|
20231214,105800,31771440,870,870,870,870,7
|
|
20231214,105700,31765350,871,870,871,870,6396
|
|
20231214,105600,26196727,866,866,866,866,0
|
|
20231214,105500,26196727,866,866,866,866,0
|
|
20231214,105400,26196727,866,866,866,866,0
|
|
20231214,105300,26196727,866,866,866,866,0
|
|
20231214,105200,26196727,866,866,866,866,0
|
|
20231214,105100,26196727,866,866,866,866,0
|
|
20231214,105000,26196727,866,866,866,866,0
|
|
20231214,104900,26196727,866,866,866,866,0
|
|
20231214,104800,26196727,866,866,866,866,0
|
|
20231214,104700,26196727,866,866,866,866,0
|
|
20231214,104600,26196727,866,866,866,866,0
|
|
20231214,104500,26196727,866,866,866,866,0
|
|
20231214,104400,26196727,866,866,866,866,0
|
|
20231214,104300,26196727,866,866,866,866,0
|
|
20231214,104200,26196727,866,866,866,866,0
|
|
20231214,104100,26196727,866,866,866,866,0
|
|
20231214,104000,26196727,866,866,866,866,0
|
|
20231214,103900,26196727,866,866,866,866,0
|
|
20231214,103800,26196727,866,866,866,866,1429
|
|
20231214,103700,24959213,866,867,867,866,1000
|
|
20231214,103600,24093207,866,866,866,866,0
|
|
20231214,103500,24093207,866,866,866,866,0
|
|
20231214,103400,24093207,866,866,866,866,0
|
|
20231214,103300,24093207,866,866,866,866,0
|
|
20231214,103200,24093207,866,866,866,866,0
|
|
20231214,103100,24093207,866,866,866,866,0
|
|
20231214,103000,24093207,866,866,866,866,0
|
|
20231214,102900,24093207,866,866,866,866,0
|
|
20231214,102800,24093207,866,866,866,866,0
|
|
20231214,102700,24093207,866,866,866,866,0
|
|
20231214,102600,24093207,866,866,866,866,0
|
|
20231214,102500,24093207,866,866,866,866,0
|
|
20231214,102400,24093207,866,866,866,866,203
|
|
20231214,102300,23917409,865,865,865,865,0
|
|
20231214,102200,23917409,865,865,865,865,0
|
|
20231214,102100,23917409,865,865,865,865,0
|
|
20231214,102000,23917409,865,865,865,865,0
|
|
20231214,101900,23917409,865,865,865,865,0
|
|
20231214,101800,23917409,865,865,865,865,0
|
|
20231214,101700,23917409,865,865,865,865,0
|
|
20231214,101600,23917409,865,865,865,865,0
|
|
20231214,101500,23917409,865,865,865,865,0
|
|
20231214,101400,23917409,865,865,865,865,0
|
|
20231214,101300,23917409,865,865,865,865,1
|
|
20231214,101200,23916544,865,865,865,865,0
|
|
20231214,101100,23916544,865,867,867,865,1003
|
|
20231214,101000,23048244,867,867,867,867,0
|
|
20231214,100900,23048244,867,867,867,866,2518
|
|
20231214,100800,20865998,867,868,868,867,3942
|
|
20231214,100700,17447404,869,869,869,869,0
|
|
20231214,100600,17447404,869,869,869,869,0
|
|
20231214,100500,17447404,869,869,869,869,0
|
|
20231214,100400,17447404,869,869,869,869,0
|
|
20231214,100300,17447404,869,869,869,869,0
|
|
20231214,100200,17447404,869,869,869,869,61
|
|
20231214,100100,17394395,871,871,871,871,0
|
|
20231214,100000,17394395,871,871,871,871,0
|
|
20231214,095900,17394395,871,871,871,871,0
|
|
20231214,095800,17394395,871,871,871,871,0
|
|
20231214,095700,17394395,871,871,871,871,0
|
|
20231214,095600,17394395,871,871,871,871,0
|
|
20231214,095500,17394395,871,871,871,871,0
|
|
20231214,095400,17394395,871,871,871,871,0
|
|
20231214,095300,17394395,871,871,871,871,0
|
|
20231214,095200,17394395,871,871,871,871,0
|
|
20231214,095100,17394395,871,871,871,871,114
|
|
20231214,095000,17295101,867,867,867,867,0
|
|
20231214,094900,17295101,867,869,869,867,1218
|
|
20231214,094800,16238801,870,870,870,870,0
|
|
20231214,094700,16238801,870,871,871,870,39
|
|
20231214,094600,16204863,871,872,872,871,62
|
|
20231214,094500,16150830,872,872,872,872,0
|
|
20231214,094400,16150830,872,872,872,872,31
|
|
20231214,094300,16123798,873,873,873,873,0
|
|
20231214,094200,16123798,873,873,873,873,0
|
|
20231214,094100,16123798,873,873,873,873,0
|
|
20231214,094000,16123798,873,873,873,873,0
|
|
20231214,093900,16123798,873,873,873,873,0
|
|
20231214,093800,16123798,873,873,873,873,53
|
|
20231214,093700,16077529,873,873,873,873,1
|
|
20231214,093600,16076656,873,873,873,873,24
|
|
20231214,093500,16055704,874,874,874,874,0
|
|
20231214,093400,16055704,874,874,874,874,0
|
|
20231214,093300,16055704,874,874,874,874,0
|
|
20231214,093200,16055704,874,874,874,874,0
|
|
20231214,093100,16055704,874,874,874,874,0
|
|
20231214,093000,16055704,874,874,874,874,2
|
|
20231214,092900,16053956,874,874,874,874,5
|
|
20231214,092800,16049586,867,867,867,867,0
|
|
20231214,092700,16049586,867,867,867,867,0
|
|
20231214,092600,16049586,867,873,873,867,3114
|
|
20231214,092500,13348458,868,872,872,868,2000
|
|
20231214,092400,11610618,873,873,873,873,0
|
|
20231214,092300,11610618,873,873,874,873,6028
|
|
20231214,092200,6348073,870,870,870,870,231
|
|
20231214,092100,6147103,871,871,871,871,0
|
|
20231214,092000,6147103,871,871,871,871,10
|
|
20231214,091900,6138393,871,871,871,871,0
|
|
20231214,091800,6138393,871,872,872,871,330
|
|
20231214,091700,5850833,873,873,873,873,0
|
|
20231214,091600,5850833,873,872,873,872,271
|
|
20231214,091500,5614320,870,870,870,870,0
|
|
20231214,091400,5614320,870,870,870,870,0
|
|
20231214,091300,5614320,870,870,870,870,7
|
|
20231214,091200,5608230,871,871,871,871,100
|
|
20231214,091100,5521130,873,873,873,873,0
|
|
20231214,091000,5521130,873,873,873,873,0
|
|
20231214,090900,5521130,873,873,873,873,0
|
|
20231214,090800,5521130,873,873,873,873,0
|
|
20231214,090700,5521130,873,873,873,873,0
|
|
20231214,090600,5521130,873,873,873,873,0
|
|
20231214,090500,5521130,873,873,873,873,0
|
|
20231214,090400,5521130,873,873,873,873,366
|
|
20231214,090300,5201612,874,874,874,874,1
|
|
20231214,090200,5200738,873,872,873,872,97
|
|
20231214,090100,5116068,869,869,869,869,384
|
|
20231214,090000,4782372,867,867,867,867,5516
|