672 lines
28 KiB
CSV
672 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200900,39406657,861,861,861,861,636
|
|
20231220,200800,39406657,861,861,861,861,0
|
|
20231220,200700,39406657,861,861,861,861,0
|
|
20231220,200600,39406657,861,861,861,861,0
|
|
20231220,200500,39406657,861,861,861,861,0
|
|
20231220,200400,39406657,861,861,861,861,0
|
|
20231220,200300,39406657,861,861,861,861,0
|
|
20231220,200200,39406657,861,861,861,861,0
|
|
20231220,200100,39406657,861,861,861,861,0
|
|
20231220,200000,39406657,861,861,861,861,0
|
|
20231220,195900,39406657,861,861,861,861,0
|
|
20231220,195800,39406657,861,861,861,861,0
|
|
20231220,195700,39406657,861,861,861,861,0
|
|
20231220,195600,39406657,861,861,861,861,0
|
|
20231220,195500,39406657,861,861,861,861,0
|
|
20231220,195400,39406657,861,861,861,861,0
|
|
20231220,195300,39406657,861,861,861,861,0
|
|
20231220,195200,39406657,861,861,861,861,0
|
|
20231220,195100,39406657,861,861,861,861,0
|
|
20231220,195000,39406657,861,861,861,861,0
|
|
20231220,194900,39406657,861,861,861,861,0
|
|
20231220,194800,39406657,861,861,861,861,0
|
|
20231220,194700,39406657,861,861,861,861,0
|
|
20231220,194600,39406657,861,861,861,861,0
|
|
20231220,194500,39406657,861,861,861,861,0
|
|
20231220,194400,39406657,861,861,861,861,0
|
|
20231220,194300,39406657,861,861,861,861,0
|
|
20231220,194200,39406657,861,861,861,861,0
|
|
20231220,194100,39406657,861,861,861,861,0
|
|
20231220,194000,39406657,861,861,861,861,0
|
|
20231220,193900,39406657,861,861,861,861,636
|
|
20231220,193800,39406657,861,861,861,861,0
|
|
20231220,193700,39406657,861,861,861,861,0
|
|
20231220,193600,39406657,861,861,861,861,0
|
|
20231220,193500,39406657,861,861,861,861,0
|
|
20231220,193400,39406657,861,861,861,861,0
|
|
20231220,193300,39406657,861,861,861,861,0
|
|
20231220,193200,39406657,861,861,861,861,0
|
|
20231220,193100,39406657,861,861,861,861,0
|
|
20231220,193000,39406657,861,861,861,861,0
|
|
20231220,192900,39406657,861,861,861,861,0
|
|
20231220,192800,39406657,861,861,861,861,0
|
|
20231220,192700,39406657,861,861,861,861,0
|
|
20231220,192600,39406657,861,861,861,861,0
|
|
20231220,192500,39406657,861,861,861,861,0
|
|
20231220,192400,39406657,861,861,861,861,0
|
|
20231220,192300,39406657,861,861,861,861,0
|
|
20231220,192200,39406657,861,861,861,861,0
|
|
20231220,192100,39406657,861,861,861,861,0
|
|
20231220,192000,39406657,861,861,861,861,0
|
|
20231220,191900,39406657,861,861,861,861,0
|
|
20231220,191800,39406657,861,861,861,861,0
|
|
20231220,191700,39406657,861,861,861,861,0
|
|
20231220,191600,39406657,861,861,861,861,0
|
|
20231220,191500,39406657,861,861,861,861,0
|
|
20231220,191400,39406657,861,861,861,861,0
|
|
20231220,191300,39406657,861,861,861,861,0
|
|
20231220,191200,39406657,861,861,861,861,0
|
|
20231220,191100,39406657,861,861,861,861,0
|
|
20231220,191000,39406657,861,861,861,861,0
|
|
20231220,190900,39406657,861,861,861,861,636
|
|
20231220,190800,39406657,861,861,861,861,0
|
|
20231220,190700,39406657,861,861,861,861,0
|
|
20231220,190600,39406657,861,861,861,861,0
|
|
20231220,190500,39406657,861,861,861,861,0
|
|
20231220,190400,39406657,861,861,861,861,0
|
|
20231220,190300,39406657,861,861,861,861,0
|
|
20231220,190200,39406657,861,861,861,861,0
|
|
20231220,190100,39406657,861,861,861,861,0
|
|
20231220,190000,39406657,861,861,861,861,0
|
|
20231220,185900,39406657,861,861,861,861,0
|
|
20231220,185800,39406657,861,861,861,861,0
|
|
20231220,185700,39406657,861,861,861,861,0
|
|
20231220,185600,39406657,861,861,861,861,0
|
|
20231220,185500,39406657,861,861,861,861,0
|
|
20231220,185400,39406657,861,861,861,861,0
|
|
20231220,185300,39406657,861,861,861,861,0
|
|
20231220,185200,39406657,861,861,861,861,0
|
|
20231220,185100,39406657,861,861,861,861,0
|
|
20231220,185000,39406657,861,861,861,861,0
|
|
20231220,184900,39406657,861,861,861,861,0
|
|
20231220,184800,39406657,861,861,861,861,0
|
|
20231220,184700,39406657,861,861,861,861,0
|
|
20231220,184600,39406657,861,861,861,861,0
|
|
20231220,184500,39406657,861,861,861,861,0
|
|
20231220,184400,39406657,861,861,861,861,0
|
|
20231220,184300,39406657,861,861,861,861,0
|
|
20231220,184200,39406657,861,861,861,861,0
|
|
20231220,184100,39406657,861,861,861,861,0
|
|
20231220,184000,39406657,861,861,861,861,0
|
|
20231220,183900,39406657,861,861,861,861,636
|
|
20231220,183800,39406657,861,861,861,861,0
|
|
20231220,183700,39406657,861,861,861,861,0
|
|
20231220,183600,39406657,861,861,861,861,0
|
|
20231220,183500,39406657,861,861,861,861,0
|
|
20231220,183400,39406657,861,861,861,861,0
|
|
20231220,183300,39406657,861,861,861,861,0
|
|
20231220,183200,39406657,861,861,861,861,0
|
|
20231220,183100,39406657,861,861,861,861,0
|
|
20231220,183000,39406657,861,861,861,861,0
|
|
20231220,182900,39406657,861,861,861,861,0
|
|
20231220,182800,39406657,861,861,861,861,0
|
|
20231220,182700,39406657,861,861,861,861,0
|
|
20231220,182600,39406657,861,861,861,861,0
|
|
20231220,182500,39406657,861,861,861,861,0
|
|
20231220,182400,39406657,861,861,861,861,0
|
|
20231220,182300,39406657,861,861,861,861,0
|
|
20231220,182200,39406657,861,861,861,861,0
|
|
20231220,182100,39406657,861,861,861,861,0
|
|
20231220,182000,39406657,861,861,861,861,0
|
|
20231220,181900,39406657,861,861,861,861,0
|
|
20231220,181800,39406657,861,861,861,861,0
|
|
20231220,181700,39406657,861,861,861,861,0
|
|
20231220,181600,39406657,861,861,861,861,0
|
|
20231220,181500,39406657,861,861,861,861,0
|
|
20231220,181400,39406657,861,861,861,861,0
|
|
20231220,181300,39406657,861,861,861,861,0
|
|
20231220,181200,39406657,861,861,861,861,0
|
|
20231220,181100,39406657,861,861,861,861,0
|
|
20231220,181000,39406657,861,861,861,861,0
|
|
20231220,180900,39406657,861,861,861,861,636
|
|
20231220,180800,39406657,861,861,861,861,0
|
|
20231220,180700,39406657,861,861,861,861,0
|
|
20231220,180600,39406657,861,861,861,861,0
|
|
20231220,180500,39406657,861,861,861,861,0
|
|
20231220,180400,39406657,861,861,861,861,0
|
|
20231220,180300,39406657,861,861,861,861,0
|
|
20231220,180200,39406657,861,861,861,861,0
|
|
20231220,180100,39406657,861,861,861,861,0
|
|
20231220,180000,39406657,861,861,861,861,0
|
|
20231220,175900,39406657,861,861,861,861,0
|
|
20231220,175800,39406657,861,861,861,861,0
|
|
20231220,175700,39406657,861,861,861,861,0
|
|
20231220,175600,39406657,861,861,861,861,0
|
|
20231220,175500,39406657,861,861,861,861,0
|
|
20231220,175400,39406657,861,861,861,861,0
|
|
20231220,175300,39406657,861,861,861,861,0
|
|
20231220,175200,39406657,861,861,861,861,0
|
|
20231220,175100,39406657,861,861,861,861,0
|
|
20231220,175000,39406657,861,861,861,861,0
|
|
20231220,174900,39406657,861,861,861,861,0
|
|
20231220,174800,39406657,861,861,861,861,0
|
|
20231220,174700,39406657,861,861,861,861,0
|
|
20231220,174600,39406657,861,861,861,861,0
|
|
20231220,174500,39406657,861,861,861,861,0
|
|
20231220,174400,39406657,861,861,861,861,0
|
|
20231220,174300,39406657,861,861,861,861,0
|
|
20231220,174200,39406657,861,861,861,861,0
|
|
20231220,174100,39406657,861,861,861,861,0
|
|
20231220,174000,39406657,861,861,861,861,0
|
|
20231220,173900,39406657,861,861,861,861,636
|
|
20231220,173800,39406657,861,861,861,861,0
|
|
20231220,173700,39406657,861,861,861,861,0
|
|
20231220,173600,39406657,861,861,861,861,0
|
|
20231220,173500,39406657,861,861,861,861,0
|
|
20231220,173400,39406657,861,861,861,861,0
|
|
20231220,173300,39406657,861,861,861,861,0
|
|
20231220,173200,39406657,861,861,861,861,0
|
|
20231220,173100,39406657,861,861,861,861,0
|
|
20231220,173000,39406657,861,861,861,861,0
|
|
20231220,172900,39406657,861,861,861,861,0
|
|
20231220,172800,39406657,861,861,861,861,0
|
|
20231220,172700,39406657,861,861,861,861,0
|
|
20231220,172600,39406657,861,861,861,861,0
|
|
20231220,172500,39406657,861,861,861,861,0
|
|
20231220,172400,39406657,861,861,861,861,0
|
|
20231220,172300,39406657,861,861,861,861,0
|
|
20231220,172200,39406657,861,861,861,861,0
|
|
20231220,172100,39406657,861,861,861,861,0
|
|
20231220,172000,39406657,861,861,861,861,0
|
|
20231220,171900,39406657,861,861,861,861,0
|
|
20231220,171800,39406657,861,861,861,861,0
|
|
20231220,171700,39406657,861,861,861,861,0
|
|
20231220,171600,39406657,861,861,861,861,0
|
|
20231220,171500,39406657,861,861,861,861,0
|
|
20231220,171400,39406657,861,861,861,861,0
|
|
20231220,171300,39406657,861,861,861,861,0
|
|
20231220,171200,39406657,861,861,861,861,0
|
|
20231220,171100,39406657,861,861,861,861,0
|
|
20231220,171000,39406657,861,861,861,861,0
|
|
20231220,170900,39406657,861,861,861,861,636
|
|
20231220,170800,39406657,861,861,861,861,0
|
|
20231220,170700,39406657,861,861,861,861,0
|
|
20231220,170600,39406657,861,861,861,861,0
|
|
20231220,170500,39406657,861,861,861,861,0
|
|
20231220,170400,39406657,861,861,861,861,0
|
|
20231220,170300,39406657,861,861,861,861,0
|
|
20231220,170200,39406657,861,861,861,861,0
|
|
20231220,170100,39406657,861,861,861,861,0
|
|
20231220,170000,39406657,861,861,861,861,0
|
|
20231220,165900,39406657,861,861,861,861,0
|
|
20231220,165800,39406657,861,861,861,861,0
|
|
20231220,165700,39406657,861,861,861,861,0
|
|
20231220,165600,39406657,861,861,861,861,0
|
|
20231220,165500,39406657,861,861,861,861,0
|
|
20231220,165400,39406657,861,861,861,861,0
|
|
20231220,165300,39406657,861,861,861,861,0
|
|
20231220,165200,39406657,861,861,861,861,0
|
|
20231220,165100,39406657,861,861,861,861,0
|
|
20231220,165000,39406657,861,861,861,861,0
|
|
20231220,164900,39406657,861,861,861,861,0
|
|
20231220,164800,39406657,861,861,861,861,0
|
|
20231220,164700,39406657,861,861,861,861,0
|
|
20231220,164600,39406657,861,861,861,861,0
|
|
20231220,164500,39406657,861,861,861,861,0
|
|
20231220,164400,39406657,861,861,861,861,0
|
|
20231220,164300,39406657,861,861,861,861,0
|
|
20231220,164200,39406657,861,861,861,861,0
|
|
20231220,164100,39406657,861,861,861,861,0
|
|
20231220,164000,39406657,861,861,861,861,0
|
|
20231220,163900,39406657,861,861,861,861,636
|
|
20231220,163800,39406657,861,861,861,861,0
|
|
20231220,163700,39406657,861,861,861,861,0
|
|
20231220,163600,39406657,861,861,861,861,0
|
|
20231220,163500,39406657,861,861,861,861,0
|
|
20231220,163400,39406657,861,861,861,861,0
|
|
20231220,163300,39406657,861,861,861,861,0
|
|
20231220,163200,39406657,861,861,861,861,0
|
|
20231220,163100,39406657,861,861,861,861,0
|
|
20231220,163000,39406657,861,861,861,861,0
|
|
20231220,162900,39406657,861,861,861,861,0
|
|
20231220,162800,39406657,861,861,861,861,0
|
|
20231220,162700,39406657,861,861,861,861,0
|
|
20231220,162600,39406657,861,861,861,861,0
|
|
20231220,162500,39406657,861,861,861,861,0
|
|
20231220,162400,39406657,861,861,861,861,0
|
|
20231220,162300,39406657,861,861,861,861,0
|
|
20231220,162200,39406657,861,861,861,861,0
|
|
20231220,162100,39406657,861,861,861,861,0
|
|
20231220,162000,39406657,861,861,861,861,0
|
|
20231220,161900,39406657,861,861,861,861,0
|
|
20231220,161800,39406657,861,861,861,861,0
|
|
20231220,161700,39406657,861,861,861,861,0
|
|
20231220,161600,39406657,861,861,861,861,0
|
|
20231220,161500,39406657,861,861,861,861,0
|
|
20231220,161400,39406657,861,861,861,861,0
|
|
20231220,161300,39406657,861,861,861,861,0
|
|
20231220,161200,39406657,861,861,861,861,0
|
|
20231220,161100,39406657,861,861,861,861,0
|
|
20231220,161000,39406657,861,861,861,861,0
|
|
20231220,160900,39406657,861,861,861,861,636
|
|
20231220,160800,39406657,861,861,861,861,0
|
|
20231220,160700,39406657,861,861,861,861,0
|
|
20231220,160600,39406657,861,861,861,861,0
|
|
20231220,160500,39406657,861,861,861,861,0
|
|
20231220,160400,39406657,861,861,861,861,0
|
|
20231220,160300,39406657,861,861,861,861,0
|
|
20231220,160200,39406657,861,861,861,861,0
|
|
20231220,160100,39406657,861,861,861,861,0
|
|
20231220,160000,39406657,861,861,861,861,0
|
|
20231220,155900,39406657,861,861,861,861,0
|
|
20231220,155800,39406657,861,861,861,861,0
|
|
20231220,155700,39406657,861,861,861,861,0
|
|
20231220,155600,39406657,861,861,861,861,0
|
|
20231220,155500,39406657,861,861,861,861,0
|
|
20231220,155400,39406657,861,861,861,861,0
|
|
20231220,155300,39406657,861,861,861,861,0
|
|
20231220,155200,39406657,861,861,861,861,0
|
|
20231220,155100,39406657,861,861,861,861,0
|
|
20231220,155000,39406657,861,861,861,861,0
|
|
20231220,154900,39406657,861,861,861,861,0
|
|
20231220,154800,39406657,861,861,861,861,0
|
|
20231220,154700,39406657,861,861,861,861,0
|
|
20231220,154600,39406657,861,861,861,861,0
|
|
20231220,154500,39406657,861,861,861,861,0
|
|
20231220,154400,39406657,861,861,861,861,0
|
|
20231220,154300,39406657,861,861,861,861,0
|
|
20231220,154200,39406657,861,861,861,861,0
|
|
20231220,154100,39406657,861,861,861,861,0
|
|
20231220,154000,39406657,861,861,861,861,0
|
|
20231220,153900,39406657,861,861,861,861,636
|
|
20231220,153800,39406657,861,861,861,861,0
|
|
20231220,153700,39406657,861,861,861,861,0
|
|
20231220,153600,39406657,861,861,861,861,0
|
|
20231220,153500,39406657,861,861,861,861,0
|
|
20231220,153400,39406657,861,861,861,861,0
|
|
20231220,153300,39406657,861,861,861,861,0
|
|
20231220,153200,39406657,861,861,861,861,0
|
|
20231220,153100,39406657,861,861,861,861,0
|
|
20231220,153000,39406657,861,861,861,861,636
|
|
20231220,152900,38859061,861,861,861,861,0
|
|
20231220,152800,38859061,861,861,861,861,0
|
|
20231220,152700,38859061,861,861,861,861,0
|
|
20231220,152600,38859061,861,861,861,861,0
|
|
20231220,152500,38859061,861,861,861,861,0
|
|
20231220,152400,38859061,861,861,861,861,0
|
|
20231220,152300,38859061,861,861,861,861,0
|
|
20231220,152200,38859061,861,861,861,861,0
|
|
20231220,152100,38859061,861,861,861,861,0
|
|
20231220,152000,38859061,861,861,861,861,0
|
|
20231220,151900,38859061,861,861,861,861,0
|
|
20231220,151800,38859061,861,861,861,861,0
|
|
20231220,151700,38859061,861,861,861,861,0
|
|
20231220,151600,38859061,861,861,861,861,0
|
|
20231220,151500,38859061,861,861,861,861,1
|
|
20231220,151400,38858200,858,859,859,858,1130
|
|
20231220,151300,37888160,859,859,859,859,0
|
|
20231220,151200,37888160,859,859,859,859,0
|
|
20231220,151100,37888160,859,859,859,859,0
|
|
20231220,151000,37888160,859,859,859,859,0
|
|
20231220,150900,37888160,859,859,859,859,0
|
|
20231220,150800,37888160,859,859,859,859,0
|
|
20231220,150700,37888160,859,859,859,859,0
|
|
20231220,150600,37888160,859,859,859,859,0
|
|
20231220,150500,37888160,859,859,859,859,1
|
|
20231220,150400,37887301,859,859,859,859,671
|
|
20231220,150300,37310912,859,859,859,859,394
|
|
20231220,150200,36972466,860,860,860,860,0
|
|
20231220,150100,36972466,860,860,860,860,0
|
|
20231220,150000,36972466,860,860,860,860,0
|
|
20231220,145900,36972466,860,860,860,860,145
|
|
20231220,145800,36847766,861,861,861,861,0
|
|
20231220,145700,36847766,861,861,861,861,0
|
|
20231220,145600,36847766,861,861,861,861,14
|
|
20231220,145500,36835712,861,861,861,861,0
|
|
20231220,145400,36835712,861,861,861,861,0
|
|
20231220,145300,36835712,861,861,861,861,43
|
|
20231220,145200,36798689,861,861,861,861,0
|
|
20231220,145100,36798689,861,861,861,861,0
|
|
20231220,145000,36798689,861,861,861,861,0
|
|
20231220,144900,36798689,861,861,861,861,11
|
|
20231220,144800,36789218,861,861,861,861,10
|
|
20231220,144700,36780608,860,860,860,860,0
|
|
20231220,144600,36780608,860,860,860,860,0
|
|
20231220,144500,36780608,860,860,860,860,0
|
|
20231220,144400,36780608,860,860,860,860,844
|
|
20231220,144300,36054768,860,860,860,860,0
|
|
20231220,144200,36054768,860,860,860,860,0
|
|
20231220,144100,36054768,860,860,860,860,0
|
|
20231220,144000,36054768,860,860,860,860,0
|
|
20231220,143900,36054768,860,860,860,860,1592
|
|
20231220,143800,34685648,860,860,860,860,0
|
|
20231220,143700,34685648,860,860,860,860,0
|
|
20231220,143600,34685648,860,860,860,860,15
|
|
20231220,143500,34672748,860,860,860,860,0
|
|
20231220,143400,34672748,860,860,860,860,0
|
|
20231220,143300,34672748,860,860,860,860,15
|
|
20231220,143200,34659848,860,860,860,860,2428
|
|
20231220,143100,32571768,860,860,860,860,0
|
|
20231220,143000,32571768,860,860,860,860,100
|
|
20231220,142900,32485768,860,860,860,860,0
|
|
20231220,142800,32485768,860,860,860,860,1000
|
|
20231220,142700,31625768,860,860,860,860,4
|
|
20231220,142600,31622328,859,859,859,859,925
|
|
20231220,142500,30827753,858,858,858,858,30
|
|
20231220,142400,30802013,860,860,860,860,0
|
|
20231220,142300,30802013,860,860,860,860,0
|
|
20231220,142200,30802013,860,860,860,860,0
|
|
20231220,142100,30802013,860,860,860,860,0
|
|
20231220,142000,30802013,860,860,860,860,0
|
|
20231220,141900,30802013,860,860,860,860,0
|
|
20231220,141800,30802013,860,860,860,860,0
|
|
20231220,141700,30802013,860,860,860,860,1
|
|
20231220,141600,30801153,856,856,856,856,0
|
|
20231220,141500,30801153,856,860,860,856,501
|
|
20231220,141400,30372293,856,860,860,856,301
|
|
20231220,141300,30114553,856,856,856,856,0
|
|
20231220,141200,30114553,856,856,856,856,0
|
|
20231220,141100,30114553,856,858,858,856,400
|
|
20231220,141000,29771951,859,859,859,859,0
|
|
20231220,140900,29771951,859,859,859,859,0
|
|
20231220,140800,29771951,859,859,859,859,1280
|
|
20231220,140700,28672431,859,859,859,859,0
|
|
20231220,140600,28672431,859,859,859,859,0
|
|
20231220,140500,28672431,859,859,859,859,0
|
|
20231220,140400,28672431,859,859,859,859,20
|
|
20231220,140300,28655251,859,859,859,859,14
|
|
20231220,140200,28643225,859,859,859,859,0
|
|
20231220,140100,28643225,859,859,859,859,15
|
|
20231220,140000,28630340,859,859,859,859,0
|
|
20231220,135900,28630340,859,859,859,859,14
|
|
20231220,135800,28618314,858,858,858,858,99
|
|
20231220,135700,28533372,858,858,858,858,0
|
|
20231220,135600,28533372,858,858,858,858,1
|
|
20231220,135500,28532514,858,858,858,858,0
|
|
20231220,135400,28532514,858,858,858,858,0
|
|
20231220,135300,28532514,858,858,858,858,80
|
|
20231220,135200,28463874,859,859,859,859,22
|
|
20231220,135100,28444976,859,858,859,858,3647
|
|
20231220,135000,25315836,858,858,858,858,1
|
|
20231220,134900,25314978,856,856,856,856,0
|
|
20231220,134800,25314978,856,856,856,856,0
|
|
20231220,134700,25314978,856,856,856,856,0
|
|
20231220,134600,25314978,856,856,856,856,0
|
|
20231220,134500,25314978,856,856,856,856,0
|
|
20231220,134400,25314978,856,856,856,855,251
|
|
20231220,134300,25100352,858,858,858,858,15
|
|
20231220,134200,25087482,858,858,858,858,0
|
|
20231220,134100,25087482,858,858,858,858,0
|
|
20231220,134000,25087482,858,858,858,858,100
|
|
20231220,133900,25001682,858,858,858,858,529
|
|
20231220,133800,24547800,858,858,858,858,0
|
|
20231220,133700,24547800,858,856,858,856,315
|
|
20231220,133600,24277560,856,856,856,856,0
|
|
20231220,133500,24277560,856,856,856,856,0
|
|
20231220,133400,24277560,856,856,856,856,1
|
|
20231220,133300,24276704,856,856,856,856,0
|
|
20231220,133200,24276704,856,858,858,856,55
|
|
20231220,133100,24229544,857,857,857,857,15
|
|
20231220,133000,24216689,857,857,857,857,0
|
|
20231220,132900,24216689,857,857,857,857,0
|
|
20231220,132800,24216689,857,857,857,857,0
|
|
20231220,132700,24216689,857,857,857,857,50
|
|
20231220,132600,24173839,857,857,857,857,1000
|
|
20231220,132500,23316839,857,857,857,857,6
|
|
20231220,132400,23311697,857,857,857,857,0
|
|
20231220,132300,23311697,857,857,857,857,0
|
|
20231220,132200,23311697,857,857,857,857,0
|
|
20231220,132100,23311697,857,856,857,856,515
|
|
20231220,132000,22870357,856,856,856,856,4
|
|
20231220,131900,22866933,856,856,856,856,0
|
|
20231220,131800,22866933,856,856,856,856,50
|
|
20231220,131700,22824133,856,856,856,856,0
|
|
20231220,131600,22824133,856,856,856,856,15
|
|
20231220,131500,22811293,856,856,856,856,0
|
|
20231220,131400,22811293,856,856,856,856,15
|
|
20231220,131300,22798453,856,856,856,856,727
|
|
20231220,131200,22176141,856,856,856,856,0
|
|
20231220,131100,22176141,856,856,856,856,0
|
|
20231220,131000,22176141,856,856,856,856,0
|
|
20231220,130900,22176141,856,856,856,856,0
|
|
20231220,130800,22176141,856,856,856,856,0
|
|
20231220,130700,22176141,856,856,856,856,30
|
|
20231220,130600,22150461,856,856,856,856,0
|
|
20231220,130500,22150461,856,856,856,856,0
|
|
20231220,130400,22150461,856,856,856,856,0
|
|
20231220,130300,22150461,856,856,856,856,0
|
|
20231220,130200,22150461,856,856,856,856,0
|
|
20231220,130100,22150461,856,856,856,856,0
|
|
20231220,130000,22150461,856,856,856,856,0
|
|
20231220,125900,22150461,856,856,856,856,346
|
|
20231220,125800,21854285,856,856,856,856,555
|
|
20231220,125700,21379205,856,856,856,856,0
|
|
20231220,125600,21379205,856,856,857,856,19
|
|
20231220,125500,21362937,856,856,856,856,42
|
|
20231220,125400,21326985,856,856,856,856,66
|
|
20231220,125300,21270489,856,856,856,856,33
|
|
20231220,125200,21242241,856,856,856,856,62
|
|
20231220,125100,21189169,856,856,856,856,14
|
|
20231220,125000,21177185,856,856,856,856,40
|
|
20231220,124900,21142945,856,856,856,856,0
|
|
20231220,124800,21142945,856,856,856,856,54
|
|
20231220,124700,21096721,856,856,856,856,160
|
|
20231220,124600,20959761,854,855,855,854,3000
|
|
20231220,124500,18396558,856,856,856,856,195
|
|
20231220,124400,18229638,856,856,856,856,155
|
|
20231220,124300,18096958,856,856,857,856,19
|
|
20231220,124200,18080692,856,856,856,856,0
|
|
20231220,124100,18080692,856,856,856,856,15
|
|
20231220,124000,18067852,855,855,855,855,0
|
|
20231220,123900,18067852,855,855,855,855,0
|
|
20231220,123800,18067852,855,855,855,855,364
|
|
20231220,123700,17756632,855,855,855,855,0
|
|
20231220,123600,17756632,855,855,855,855,1432
|
|
20231220,123500,16532272,857,857,857,857,300
|
|
20231220,123400,16275172,856,856,856,856,0
|
|
20231220,123300,16275172,856,856,856,856,0
|
|
20231220,123200,16275172,856,856,856,856,15
|
|
20231220,123100,16262332,856,856,856,856,0
|
|
20231220,123000,16262332,856,856,856,856,15
|
|
20231220,122900,16249492,856,856,856,856,0
|
|
20231220,122800,16249492,856,856,856,856,0
|
|
20231220,122700,16249492,856,856,856,856,0
|
|
20231220,122600,16249492,856,856,856,856,0
|
|
20231220,122500,16249492,856,856,856,856,0
|
|
20231220,122400,16249492,856,856,856,856,0
|
|
20231220,122300,16249492,856,856,856,856,15
|
|
20231220,122200,16236652,855,856,856,855,2000
|
|
20231220,122100,14525713,857,857,857,857,0
|
|
20231220,122000,14525713,857,857,857,857,0
|
|
20231220,121900,14525713,857,857,857,857,0
|
|
20231220,121800,14525713,857,857,857,857,0
|
|
20231220,121700,14525713,857,857,857,857,14
|
|
20231220,121600,14513715,858,857,858,857,17
|
|
20231220,121500,14499130,857,857,857,857,0
|
|
20231220,121400,14499130,857,857,857,857,0
|
|
20231220,121300,14499130,857,857,857,857,0
|
|
20231220,121200,14499130,857,857,857,857,0
|
|
20231220,121100,14499130,857,857,857,857,583
|
|
20231220,121000,13999499,856,856,856,856,0
|
|
20231220,120900,13999499,856,856,856,856,0
|
|
20231220,120800,13999499,856,856,856,856,2
|
|
20231220,120700,13997787,856,856,857,856,62
|
|
20231220,120600,13944657,858,858,858,858,50
|
|
20231220,120500,13901757,856,856,856,856,0
|
|
20231220,120400,13901757,856,856,856,856,0
|
|
20231220,120300,13901757,856,856,856,856,0
|
|
20231220,120200,13901757,856,856,856,856,440
|
|
20231220,120100,13525117,857,857,857,857,0
|
|
20231220,120000,13525117,857,857,857,857,0
|
|
20231220,115900,13525117,857,857,857,857,0
|
|
20231220,115800,13525117,857,857,857,857,0
|
|
20231220,115700,13525117,857,857,857,857,0
|
|
20231220,115600,13525117,857,857,857,857,0
|
|
20231220,115500,13525117,857,857,857,857,0
|
|
20231220,115400,13525117,857,857,857,857,0
|
|
20231220,115300,13525117,857,857,857,857,14
|
|
20231220,115200,13513119,856,856,856,856,0
|
|
20231220,115100,13513119,856,856,856,856,0
|
|
20231220,115000,13513119,856,856,856,856,0
|
|
20231220,114900,13513119,856,856,856,856,0
|
|
20231220,114800,13513119,856,856,856,856,0
|
|
20231220,114700,13513119,856,856,856,856,0
|
|
20231220,114600,13513119,856,856,856,856,0
|
|
20231220,114500,13513119,856,856,856,856,1375
|
|
20231220,114400,12336119,856,856,856,856,0
|
|
20231220,114300,12336119,856,858,858,856,165
|
|
20231220,114200,12194744,859,859,859,859,15
|
|
20231220,114100,12181859,857,857,857,857,0
|
|
20231220,114000,12181859,857,857,857,857,0
|
|
20231220,113900,12181859,857,857,857,857,300
|
|
20231220,113800,11924759,858,858,858,858,359
|
|
20231220,113700,11616737,859,859,859,859,0
|
|
20231220,113600,11616737,859,859,859,859,0
|
|
20231220,113500,11616737,859,858,859,858,311
|
|
20231220,113400,11349826,859,859,859,859,0
|
|
20231220,113300,11349826,859,859,859,859,0
|
|
20231220,113200,11349826,859,859,859,859,0
|
|
20231220,113100,11349826,859,859,859,859,0
|
|
20231220,113000,11349826,859,859,859,859,0
|
|
20231220,112900,11349826,859,859,859,859,1
|
|
20231220,112800,11348967,857,857,857,857,0
|
|
20231220,112700,11348967,857,857,857,857,0
|
|
20231220,112600,11348967,857,857,857,857,150
|
|
20231220,112500,11220417,857,857,857,857,0
|
|
20231220,112400,11220417,857,858,858,857,300
|
|
20231220,112300,10963274,859,859,859,859,15
|
|
20231220,112200,10950389,860,860,860,860,0
|
|
20231220,112100,10950389,860,860,860,860,0
|
|
20231220,112000,10950389,860,860,860,860,0
|
|
20231220,111900,10950389,860,860,860,860,0
|
|
20231220,111800,10950389,860,859,860,859,31
|
|
20231220,111700,10923745,860,860,860,860,0
|
|
20231220,111600,10923745,860,860,860,860,0
|
|
20231220,111500,10923745,860,860,860,860,0
|
|
20231220,111400,10923745,860,860,860,860,0
|
|
20231220,111300,10923745,860,860,860,860,15
|
|
20231220,111200,10910845,860,860,860,860,0
|
|
20231220,111100,10910845,860,860,860,860,0
|
|
20231220,111000,10910845,860,860,860,860,0
|
|
20231220,110900,10910845,860,860,860,860,0
|
|
20231220,110800,10910845,860,860,860,860,0
|
|
20231220,110700,10910845,860,860,860,860,0
|
|
20231220,110600,10910845,860,860,860,860,0
|
|
20231220,110500,10910845,860,860,860,860,0
|
|
20231220,110400,10910845,860,860,860,860,497
|
|
20231220,110300,10483425,859,859,859,859,15
|
|
20231220,110200,10470540,859,859,859,859,0
|
|
20231220,110100,10470540,859,859,859,859,16
|
|
20231220,110000,10456796,860,860,860,860,42
|
|
20231220,105900,10420676,860,860,860,860,0
|
|
20231220,105800,10420676,860,860,860,860,0
|
|
20231220,105700,10420676,860,860,860,860,0
|
|
20231220,105600,10420676,860,860,860,860,0
|
|
20231220,105500,10420676,860,860,860,860,55
|
|
20231220,105400,10373376,860,860,860,860,0
|
|
20231220,105300,10373376,860,860,860,860,0
|
|
20231220,105200,10373376,860,860,860,860,0
|
|
20231220,105100,10373376,860,860,860,860,0
|
|
20231220,105000,10373376,860,860,860,860,110
|
|
20231220,104900,10278776,860,860,860,860,0
|
|
20231220,104800,10278776,860,860,860,860,0
|
|
20231220,104700,10278776,860,860,860,860,11
|
|
20231220,104600,10269316,860,860,860,860,0
|
|
20231220,104500,10269316,860,860,860,860,0
|
|
20231220,104400,10269316,860,860,860,860,0
|
|
20231220,104300,10269316,860,860,860,860,25
|
|
20231220,104200,10247816,861,861,861,861,0
|
|
20231220,104100,10247816,861,861,861,861,70
|
|
20231220,104000,10187546,860,860,860,860,0
|
|
20231220,103900,10187546,860,860,860,860,0
|
|
20231220,103800,10187546,860,860,860,860,0
|
|
20231220,103700,10187546,860,860,860,860,0
|
|
20231220,103600,10187546,860,860,860,860,30
|
|
20231220,103500,10161746,860,860,860,860,0
|
|
20231220,103400,10161746,860,860,860,860,0
|
|
20231220,103300,10161746,860,860,860,860,0
|
|
20231220,103200,10161746,860,860,860,860,0
|
|
20231220,103100,10161746,860,860,860,860,0
|
|
20231220,103000,10161746,860,860,860,860,55
|
|
20231220,102900,10114446,860,860,860,860,55
|
|
20231220,102800,10067146,861,861,861,861,0
|
|
20231220,102700,10067146,861,861,861,861,0
|
|
20231220,102600,10067146,861,861,861,861,120
|
|
20231220,102500,9963826,860,860,860,860,1001
|
|
20231220,102400,9102966,855,855,855,855,0
|
|
20231220,102300,9102966,855,855,855,855,115
|
|
20231220,102200,9004641,855,856,856,855,515
|
|
20231220,102100,8563803,857,859,859,857,84
|
|
20231220,102000,8491752,861,860,861,860,41
|
|
20231220,101900,8456482,860,860,860,860,70
|
|
20231220,101800,8396282,860,860,860,860,32
|
|
20231220,101700,8368762,861,861,861,861,0
|
|
20231220,101600,8368762,861,861,861,861,0
|
|
20231220,101500,8368762,861,861,861,861,116
|
|
20231220,101400,8268886,861,861,861,861,137
|
|
20231220,101300,8150929,859,859,859,859,2
|
|
20231220,101200,8149211,861,861,861,861,1000
|
|
20231220,101100,7288211,861,861,861,861,0
|
|
20231220,101000,7288211,861,861,861,861,0
|
|
20231220,100900,7288211,861,858,861,858,31
|
|
20231220,100800,7261547,856,858,858,856,66
|
|
20231220,100700,7204961,861,861,861,861,36
|
|
20231220,100600,7173965,858,859,859,858,36
|
|
20231220,100500,7143042,859,859,859,859,0
|
|
20231220,100400,7143042,859,860,860,859,500
|
|
20231220,100300,6713528,861,861,861,861,0
|
|
20231220,100200,6713528,861,861,861,861,15
|
|
20231220,100100,6700613,859,859,859,859,0
|
|
20231220,100000,6700613,859,859,859,859,0
|
|
20231220,095900,6700613,859,859,859,859,0
|
|
20231220,095800,6700613,859,859,859,859,0
|
|
20231220,095700,6700613,859,859,859,859,0
|
|
20231220,095600,6700613,859,859,859,859,0
|
|
20231220,095500,6700613,859,859,859,859,2
|
|
20231220,095400,6698895,860,860,860,860,0
|
|
20231220,095300,6698895,860,860,860,860,44
|
|
20231220,095200,6661055,859,860,860,859,62
|
|
20231220,095100,6607795,860,860,860,860,0
|
|
20231220,095000,6607795,860,860,860,860,100
|
|
20231220,094900,6521795,861,861,861,861,0
|
|
20231220,094800,6521795,861,859,861,859,245
|
|
20231220,094700,6310994,859,859,859,859,0
|
|
20231220,094600,6310994,859,859,859,859,0
|
|
20231220,094500,6310994,859,859,859,859,0
|
|
20231220,094400,6310994,859,859,859,859,0
|
|
20231220,094300,6310994,859,859,859,859,0
|
|
20231220,094200,6310994,859,859,859,859,0
|
|
20231220,094100,6310994,859,859,859,859,78
|
|
20231220,094000,6243992,860,860,860,860,0
|
|
20231220,093900,6243992,860,860,860,860,301
|
|
20231220,093800,5985132,859,860,860,859,39
|
|
20231220,093700,5951622,860,860,860,860,1
|
|
20231220,093600,5950762,859,859,859,859,19
|
|
20231220,093500,5934441,860,860,860,860,15
|
|
20231220,093400,5921541,861,861,861,861,5
|
|
20231220,093300,5917236,856,856,856,856,0
|
|
20231220,093200,5917236,856,856,856,856,0
|
|
20231220,093100,5917236,856,856,856,856,0
|
|
20231220,093000,5917236,856,856,856,856,0
|
|
20231220,092900,5917236,856,859,859,856,696
|
|
20231220,092800,5320716,860,860,860,860,15
|
|
20231220,092700,5307816,861,861,861,861,0
|
|
20231220,092600,5307816,861,861,861,861,32
|
|
20231220,092500,5280264,863,863,863,863,0
|
|
20231220,092400,5280264,863,861,863,861,688
|
|
20231220,092300,4687109,859,859,859,859,0
|
|
20231220,092200,4687109,859,859,859,859,0
|
|
20231220,092100,4687109,859,859,859,859,0
|
|
20231220,092000,4687109,859,859,859,859,332
|
|
20231220,091900,4401921,859,859,859,859,71
|
|
20231220,091800,4340932,859,859,859,859,0
|
|
20231220,091700,4340932,859,859,859,859,9
|
|
20231220,091600,4333201,859,859,859,859,543
|
|
20231220,091500,3866764,859,859,859,859,0
|
|
20231220,091400,3866764,859,859,859,859,0
|
|
20231220,091300,3866764,859,859,859,859,0
|
|
20231220,091200,3866764,859,859,859,859,100
|
|
20231220,091100,3780864,859,859,859,859,50
|
|
20231220,091000,3737914,859,859,859,859,0
|
|
20231220,090900,3737914,859,859,859,859,6
|
|
20231220,090800,3732760,859,859,859,859,0
|
|
20231220,090700,3732760,859,859,859,859,0
|
|
20231220,090600,3732760,859,859,859,859,0
|
|
20231220,090500,3732760,859,859,859,855,539
|
|
20231220,090400,3271695,853,853,853,853,0
|
|
20231220,090300,3271695,853,853,853,853,0
|
|
20231220,090200,3271695,853,853,853,853,0
|
|
20231220,090100,3271695,853,853,853,853,1
|
|
20231220,090000,3270842,854,854,854,854,3482
|