627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192400,29490479,571,571,571,571,1422
|
|
20231219,192300,29490479,571,571,571,571,0
|
|
20231219,192200,29490479,571,571,571,571,0
|
|
20231219,192100,29490479,571,571,571,571,0
|
|
20231219,192000,29490479,571,571,571,571,0
|
|
20231219,191900,29490479,571,571,571,571,0
|
|
20231219,191800,29490479,571,571,571,571,0
|
|
20231219,191700,29490479,571,571,571,571,0
|
|
20231219,191600,29490479,571,571,571,571,0
|
|
20231219,191500,29490479,571,571,571,571,0
|
|
20231219,191400,29490479,571,571,571,571,0
|
|
20231219,191300,29490479,571,571,571,571,0
|
|
20231219,191200,29490479,571,571,571,571,0
|
|
20231219,191100,29490479,571,571,571,571,0
|
|
20231219,191000,29490479,571,571,571,571,0
|
|
20231219,190900,29490479,571,571,571,571,0
|
|
20231219,190800,29490479,571,571,571,571,0
|
|
20231219,190700,29490479,571,571,571,571,0
|
|
20231219,190600,29490479,571,571,571,571,0
|
|
20231219,190500,29490479,571,571,571,571,0
|
|
20231219,190400,29490479,571,571,571,571,0
|
|
20231219,190300,29490479,571,571,571,571,0
|
|
20231219,190200,29490479,571,571,571,571,0
|
|
20231219,190100,29490479,571,571,571,571,0
|
|
20231219,190000,29490479,571,571,571,571,0
|
|
20231219,185900,29490479,571,571,571,571,0
|
|
20231219,185800,29490479,571,571,571,571,0
|
|
20231219,185700,29490479,571,571,571,571,0
|
|
20231219,185600,29490479,571,571,571,571,0
|
|
20231219,185500,29490479,571,571,571,571,0
|
|
20231219,185400,29490479,571,571,571,571,1422
|
|
20231219,185300,29490479,571,571,571,571,0
|
|
20231219,185200,29490479,571,571,571,571,0
|
|
20231219,185100,29490479,571,571,571,571,0
|
|
20231219,185000,29490479,571,571,571,571,0
|
|
20231219,184900,29490479,571,571,571,571,0
|
|
20231219,184800,29490479,571,571,571,571,0
|
|
20231219,184700,29490479,571,571,571,571,0
|
|
20231219,184600,29490479,571,571,571,571,0
|
|
20231219,184500,29490479,571,571,571,571,0
|
|
20231219,184400,29490479,571,571,571,571,0
|
|
20231219,184300,29490479,571,571,571,571,0
|
|
20231219,184200,29490479,571,571,571,571,0
|
|
20231219,184100,29490479,571,571,571,571,0
|
|
20231219,184000,29490479,571,571,571,571,0
|
|
20231219,183900,29490479,571,571,571,571,0
|
|
20231219,183800,29490479,571,571,571,571,0
|
|
20231219,183700,29490479,571,571,571,571,0
|
|
20231219,183600,29490479,571,571,571,571,0
|
|
20231219,183500,29490479,571,571,571,571,0
|
|
20231219,183400,29490479,571,571,571,571,0
|
|
20231219,183300,29490479,571,571,571,571,0
|
|
20231219,183200,29490479,571,571,571,571,0
|
|
20231219,183100,29490479,571,571,571,571,0
|
|
20231219,183000,29490479,571,571,571,571,0
|
|
20231219,182900,29490479,571,571,571,571,0
|
|
20231219,182800,29490479,571,571,571,571,0
|
|
20231219,182700,29490479,571,571,571,571,0
|
|
20231219,182600,29490479,571,571,571,571,0
|
|
20231219,182500,29490479,571,571,571,571,0
|
|
20231219,182400,29490479,571,571,571,571,1422
|
|
20231219,182300,29490479,571,571,571,571,0
|
|
20231219,182200,29490479,571,571,571,571,0
|
|
20231219,182100,29490479,571,571,571,571,0
|
|
20231219,182000,29490479,571,571,571,571,0
|
|
20231219,181900,29490479,571,571,571,571,0
|
|
20231219,181800,29490479,571,571,571,571,0
|
|
20231219,181700,29490479,571,571,571,571,0
|
|
20231219,181600,29490479,571,571,571,571,0
|
|
20231219,181500,29490479,571,571,571,571,0
|
|
20231219,181400,29490479,571,571,571,571,0
|
|
20231219,181300,29490479,571,571,571,571,0
|
|
20231219,181200,29490479,571,571,571,571,0
|
|
20231219,181100,29490479,571,571,571,571,0
|
|
20231219,181000,29490479,571,571,571,571,0
|
|
20231219,180900,29490479,571,571,571,571,0
|
|
20231219,180800,29490479,571,571,571,571,0
|
|
20231219,180700,29490479,571,571,571,571,0
|
|
20231219,180600,29490479,571,571,571,571,0
|
|
20231219,180500,29490479,571,571,571,571,0
|
|
20231219,180400,29490479,571,571,571,571,0
|
|
20231219,180300,29490479,571,571,571,571,0
|
|
20231219,180200,29490479,571,571,571,571,0
|
|
20231219,180100,29490479,571,571,571,571,0
|
|
20231219,180000,29490479,571,571,571,571,0
|
|
20231219,175900,29490479,571,571,571,571,0
|
|
20231219,175800,29490479,571,571,571,571,0
|
|
20231219,175700,29490479,571,571,571,571,0
|
|
20231219,175600,29490479,571,571,571,571,0
|
|
20231219,175500,29490479,571,571,571,571,0
|
|
20231219,175400,29490479,571,571,571,571,1422
|
|
20231219,175300,29490479,571,571,571,571,0
|
|
20231219,175200,29490479,571,571,571,571,0
|
|
20231219,175100,29490479,571,571,571,571,0
|
|
20231219,175000,29490479,571,571,571,571,0
|
|
20231219,174900,29490479,571,571,571,571,0
|
|
20231219,174800,29490479,571,571,571,571,0
|
|
20231219,174700,29490479,571,571,571,571,0
|
|
20231219,174600,29490479,571,571,571,571,0
|
|
20231219,174500,29490479,571,571,571,571,0
|
|
20231219,174400,29490479,571,571,571,571,0
|
|
20231219,174300,29490479,571,571,571,571,0
|
|
20231219,174200,29490479,571,571,571,571,0
|
|
20231219,174100,29490479,571,571,571,571,0
|
|
20231219,174000,29490479,571,571,571,571,0
|
|
20231219,173900,29490479,571,571,571,571,0
|
|
20231219,173800,29490479,571,571,571,571,0
|
|
20231219,173700,29490479,571,571,571,571,0
|
|
20231219,173600,29490479,571,571,571,571,0
|
|
20231219,173500,29490479,571,571,571,571,0
|
|
20231219,173400,29490479,571,571,571,571,0
|
|
20231219,173300,29490479,571,571,571,571,0
|
|
20231219,173200,29490479,571,571,571,571,0
|
|
20231219,173100,29490479,571,571,571,571,0
|
|
20231219,173000,29490479,571,571,571,571,0
|
|
20231219,172900,29490479,571,571,571,571,0
|
|
20231219,172800,29490479,571,571,571,571,0
|
|
20231219,172700,29490479,571,571,571,571,0
|
|
20231219,172600,29490479,571,571,571,571,0
|
|
20231219,172500,29490479,571,571,571,571,0
|
|
20231219,172400,29490479,571,571,571,571,1422
|
|
20231219,172300,29490479,571,571,571,571,0
|
|
20231219,172200,29490479,571,571,571,571,0
|
|
20231219,172100,29490479,571,571,571,571,0
|
|
20231219,172000,29490479,571,571,571,571,0
|
|
20231219,171900,29490479,571,571,571,571,0
|
|
20231219,171800,29490479,571,571,571,571,0
|
|
20231219,171700,29490479,571,571,571,571,0
|
|
20231219,171600,29490479,571,571,571,571,0
|
|
20231219,171500,29490479,571,571,571,571,0
|
|
20231219,171400,29490479,571,571,571,571,0
|
|
20231219,171300,29490479,571,571,571,571,0
|
|
20231219,171200,29490479,571,571,571,571,0
|
|
20231219,171100,29490479,571,571,571,571,0
|
|
20231219,171000,29490479,571,571,571,571,0
|
|
20231219,170900,29490479,571,571,571,571,0
|
|
20231219,170800,29490479,571,571,571,571,0
|
|
20231219,170700,29490479,571,571,571,571,0
|
|
20231219,170600,29490479,571,571,571,571,0
|
|
20231219,170500,29490479,571,571,571,571,0
|
|
20231219,170400,29490479,571,571,571,571,0
|
|
20231219,170300,29490479,571,571,571,571,0
|
|
20231219,170200,29490479,571,571,571,571,0
|
|
20231219,170100,29490479,571,571,571,571,0
|
|
20231219,170000,29490479,571,571,571,571,0
|
|
20231219,165900,29490479,571,571,571,571,0
|
|
20231219,165800,29490479,571,571,571,571,0
|
|
20231219,165700,29490479,571,571,571,571,0
|
|
20231219,165600,29490479,571,571,571,571,0
|
|
20231219,165500,29490479,571,571,571,571,0
|
|
20231219,165400,29490479,571,571,571,571,1422
|
|
20231219,165300,29490479,571,571,571,571,0
|
|
20231219,165200,29490479,571,571,571,571,0
|
|
20231219,165100,29490479,571,571,571,571,0
|
|
20231219,165000,29490479,571,571,571,571,0
|
|
20231219,164900,29490479,571,571,571,571,0
|
|
20231219,164800,29490479,571,571,571,571,0
|
|
20231219,164700,29490479,571,571,571,571,0
|
|
20231219,164600,29490479,571,571,571,571,0
|
|
20231219,164500,29490479,571,571,571,571,0
|
|
20231219,164400,29490479,571,571,571,571,0
|
|
20231219,164300,29490479,571,571,571,571,0
|
|
20231219,164200,29490479,571,571,571,571,0
|
|
20231219,164100,29490479,571,571,571,571,0
|
|
20231219,164000,29490479,571,571,571,571,0
|
|
20231219,163900,29490479,571,571,571,571,0
|
|
20231219,163800,29490479,571,571,571,571,0
|
|
20231219,163700,29490479,571,571,571,571,0
|
|
20231219,163600,29490479,571,571,571,571,0
|
|
20231219,163500,29490479,571,571,571,571,0
|
|
20231219,163400,29490479,571,571,571,571,0
|
|
20231219,163300,29490479,571,571,571,571,0
|
|
20231219,163200,29490479,571,571,571,571,0
|
|
20231219,163100,29490479,571,571,571,571,0
|
|
20231219,163000,29490479,571,571,571,571,0
|
|
20231219,162900,29490479,571,571,571,571,0
|
|
20231219,162800,29490479,571,571,571,571,0
|
|
20231219,162700,29490479,571,571,571,571,0
|
|
20231219,162600,29490479,571,571,571,571,0
|
|
20231219,162500,29490479,571,571,571,571,0
|
|
20231219,162400,29490479,571,571,571,571,1422
|
|
20231219,162300,29490479,571,571,571,571,0
|
|
20231219,162200,29490479,571,571,571,571,0
|
|
20231219,162100,29490479,571,571,571,571,0
|
|
20231219,162000,29490479,571,571,571,571,0
|
|
20231219,161900,29490479,571,571,571,571,0
|
|
20231219,161800,29490479,571,571,571,571,0
|
|
20231219,161700,29490479,571,571,571,571,0
|
|
20231219,161600,29490479,571,571,571,571,0
|
|
20231219,161500,29490479,571,571,571,571,0
|
|
20231219,161400,29490479,571,571,571,571,0
|
|
20231219,161300,29490479,571,571,571,571,0
|
|
20231219,161200,29490479,571,571,571,571,0
|
|
20231219,161100,29490479,571,571,571,571,0
|
|
20231219,161000,29490479,571,571,571,571,0
|
|
20231219,160900,29490479,571,571,571,571,0
|
|
20231219,160800,29490479,571,571,571,571,0
|
|
20231219,160700,29490479,571,571,571,571,0
|
|
20231219,160600,29490479,571,571,571,571,0
|
|
20231219,160500,29490479,571,571,571,571,0
|
|
20231219,160400,29490479,571,571,571,571,0
|
|
20231219,160300,29490479,571,571,571,571,0
|
|
20231219,160200,29490479,571,571,571,571,0
|
|
20231219,160100,29490479,571,571,571,571,0
|
|
20231219,160000,29490479,571,571,571,571,0
|
|
20231219,155900,29490479,571,571,571,571,0
|
|
20231219,155800,29490479,571,571,571,571,0
|
|
20231219,155700,29490479,571,571,571,571,0
|
|
20231219,155600,29490479,571,571,571,571,0
|
|
20231219,155500,29490479,571,571,571,571,0
|
|
20231219,155400,29490479,571,571,571,571,1422
|
|
20231219,155300,29490479,571,571,571,571,0
|
|
20231219,155200,29490479,571,571,571,571,0
|
|
20231219,155100,29490479,571,571,571,571,0
|
|
20231219,155000,29490479,571,571,571,571,0
|
|
20231219,154900,29490479,571,571,571,571,0
|
|
20231219,154800,29490479,571,571,571,571,0
|
|
20231219,154700,29490479,571,571,571,571,0
|
|
20231219,154600,29490479,571,571,571,571,0
|
|
20231219,154500,29490479,571,571,571,571,0
|
|
20231219,154400,29490479,571,571,571,571,0
|
|
20231219,154300,29490479,571,571,571,571,0
|
|
20231219,154200,29490479,571,571,571,571,0
|
|
20231219,154100,29490479,571,571,571,571,0
|
|
20231219,154000,29490479,571,571,571,571,0
|
|
20231219,153900,29490479,571,571,571,571,0
|
|
20231219,153800,29490479,571,571,571,571,0
|
|
20231219,153700,29490479,571,571,571,571,0
|
|
20231219,153600,29490479,571,571,571,571,0
|
|
20231219,153500,29490479,571,571,571,571,0
|
|
20231219,153400,29490479,571,571,571,571,0
|
|
20231219,153300,29490479,571,571,571,571,0
|
|
20231219,153200,29490479,571,571,571,571,0
|
|
20231219,153100,29490479,571,571,571,571,0
|
|
20231219,153000,29490479,571,571,571,571,1422
|
|
20231219,152900,28678517,571,571,571,571,0
|
|
20231219,152800,28678517,571,571,571,571,0
|
|
20231219,152700,28678517,571,571,571,571,0
|
|
20231219,152600,28678517,571,571,571,571,0
|
|
20231219,152500,28678517,571,571,571,571,0
|
|
20231219,152400,28678517,571,571,571,571,0
|
|
20231219,152300,28678517,571,571,571,571,0
|
|
20231219,152200,28678517,571,571,571,571,0
|
|
20231219,152100,28678517,571,571,571,571,0
|
|
20231219,152000,28678517,571,571,571,571,0
|
|
20231219,151900,28678517,571,569,571,569,93
|
|
20231219,151800,28625568,571,571,571,571,10
|
|
20231219,151700,28619858,571,569,571,566,314
|
|
20231219,151600,28441582,569,567,569,567,2
|
|
20231219,151500,28440446,566,570,570,566,549
|
|
20231219,151400,28128066,570,569,570,569,6
|
|
20231219,151300,28124651,570,569,570,569,6
|
|
20231219,151200,28121236,570,569,570,569,6
|
|
20231219,151100,28117821,570,570,570,570,1102
|
|
20231219,151000,27489681,570,571,571,570,1200
|
|
20231219,150900,26804486,572,572,572,572,0
|
|
20231219,150800,26804486,572,572,572,572,0
|
|
20231219,150700,26804486,572,571,572,571,6
|
|
20231219,150600,26801059,572,572,572,572,0
|
|
20231219,150500,26801059,572,572,572,572,0
|
|
20231219,150400,26801059,572,572,572,572,248
|
|
20231219,150300,26659203,572,572,572,572,0
|
|
20231219,150200,26659203,572,572,572,572,0
|
|
20231219,150100,26659203,572,572,572,572,0
|
|
20231219,150000,26659203,572,572,572,572,0
|
|
20231219,145900,26659203,572,572,572,572,0
|
|
20231219,145800,26659203,572,572,572,572,0
|
|
20231219,145700,26659203,572,572,572,572,0
|
|
20231219,145600,26659203,572,572,572,572,1
|
|
20231219,145500,26658631,571,571,571,571,0
|
|
20231219,145400,26658631,571,571,571,571,0
|
|
20231219,145300,26658631,571,571,571,571,2
|
|
20231219,145200,26657489,572,572,572,572,0
|
|
20231219,145100,26657489,572,572,572,572,1000
|
|
20231219,145000,26085489,572,572,572,572,0
|
|
20231219,144900,26085489,572,572,572,572,0
|
|
20231219,144800,26085489,572,572,572,572,0
|
|
20231219,144700,26085489,572,572,572,572,0
|
|
20231219,144600,26085489,572,572,572,572,0
|
|
20231219,144500,26085489,572,572,572,572,0
|
|
20231219,144400,26085489,572,572,572,572,0
|
|
20231219,144300,26085489,572,572,572,572,0
|
|
20231219,144200,26085489,572,572,572,572,3
|
|
20231219,144100,26083773,572,570,572,570,21
|
|
20231219,144000,26071771,572,572,572,572,0
|
|
20231219,143900,26071771,572,572,572,572,0
|
|
20231219,143800,26071771,572,572,572,572,0
|
|
20231219,143700,26071771,572,572,572,572,0
|
|
20231219,143600,26071771,572,572,572,572,0
|
|
20231219,143500,26071771,572,572,572,572,0
|
|
20231219,143400,26071771,572,572,572,572,0
|
|
20231219,143300,26071771,572,572,572,572,0
|
|
20231219,143200,26071771,572,572,572,572,0
|
|
20231219,143100,26071771,572,572,572,572,0
|
|
20231219,143000,26071771,572,572,572,572,0
|
|
20231219,142900,26071771,572,572,572,572,0
|
|
20231219,142800,26071771,572,572,572,572,0
|
|
20231219,142700,26071771,572,572,572,572,0
|
|
20231219,142600,26071771,572,572,572,572,0
|
|
20231219,142500,26071771,572,572,572,572,0
|
|
20231219,142400,26071771,572,572,572,572,75
|
|
20231219,142300,26028871,572,572,572,572,0
|
|
20231219,142200,26028871,572,572,572,572,0
|
|
20231219,142100,26028871,572,572,572,572,0
|
|
20231219,142000,26028871,572,572,572,572,0
|
|
20231219,141900,26028871,572,572,572,572,50
|
|
20231219,141800,26000271,572,572,572,572,0
|
|
20231219,141700,26000271,572,572,572,572,0
|
|
20231219,141600,26000271,572,572,572,572,0
|
|
20231219,141500,26000271,572,572,572,572,0
|
|
20231219,141400,26000271,572,572,572,572,550
|
|
20231219,141300,25685671,572,572,572,572,0
|
|
20231219,141200,25685671,572,572,572,572,110
|
|
20231219,141100,25622751,572,572,572,572,0
|
|
20231219,141000,25622751,572,572,572,572,0
|
|
20231219,140900,25622751,572,572,572,572,0
|
|
20231219,140800,25622751,572,572,572,572,0
|
|
20231219,140700,25622751,572,572,572,572,0
|
|
20231219,140600,25622751,572,572,572,572,0
|
|
20231219,140500,25622751,572,572,572,572,0
|
|
20231219,140400,25622751,572,572,572,572,0
|
|
20231219,140300,25622751,572,572,572,572,0
|
|
20231219,140200,25622751,572,572,572,572,0
|
|
20231219,140100,25622751,572,572,572,572,0
|
|
20231219,140000,25622751,572,572,572,572,0
|
|
20231219,135900,25622751,572,572,572,572,0
|
|
20231219,135800,25622751,572,572,572,572,0
|
|
20231219,135700,25622751,572,572,572,572,0
|
|
20231219,135600,25622751,572,572,572,572,0
|
|
20231219,135500,25622751,572,572,572,572,0
|
|
20231219,135400,25622751,572,572,572,572,0
|
|
20231219,135300,25622751,572,572,572,572,0
|
|
20231219,135200,25622751,572,572,572,572,0
|
|
20231219,135100,25622751,572,572,572,572,0
|
|
20231219,135000,25622751,572,572,572,572,0
|
|
20231219,134900,25622751,572,572,572,572,0
|
|
20231219,134800,25622751,572,572,572,572,0
|
|
20231219,134700,25622751,572,572,572,572,0
|
|
20231219,134600,25622751,572,572,572,572,0
|
|
20231219,134500,25622751,572,572,572,572,986
|
|
20231219,134400,25058759,572,572,572,572,0
|
|
20231219,134300,25058759,572,572,572,572,0
|
|
20231219,134200,25058759,572,572,572,572,0
|
|
20231219,134100,25058759,572,572,572,572,0
|
|
20231219,134000,25058759,572,572,572,572,0
|
|
20231219,133900,25058759,572,572,572,572,0
|
|
20231219,133800,25058759,572,572,572,572,0
|
|
20231219,133700,25058759,572,572,572,572,1
|
|
20231219,133600,25058187,569,569,569,569,0
|
|
20231219,133500,25058187,569,569,569,569,223
|
|
20231219,133400,24931300,572,572,572,572,0
|
|
20231219,133300,24931300,572,572,572,572,20
|
|
20231219,133200,24919860,573,573,573,573,0
|
|
20231219,133100,24919860,573,573,573,573,0
|
|
20231219,133000,24919860,573,573,573,573,0
|
|
20231219,132900,24919860,573,573,573,573,0
|
|
20231219,132800,24919860,573,573,573,573,0
|
|
20231219,132700,24919860,573,573,573,573,0
|
|
20231219,132600,24919860,573,573,573,573,107
|
|
20231219,132500,24858549,573,573,573,573,0
|
|
20231219,132400,24858549,573,573,573,573,0
|
|
20231219,132300,24858549,573,573,573,573,0
|
|
20231219,132200,24858549,573,573,573,573,0
|
|
20231219,132100,24858549,573,573,573,573,0
|
|
20231219,132000,24858549,573,573,573,573,0
|
|
20231219,131900,24858549,573,573,573,573,0
|
|
20231219,131800,24858549,573,573,573,573,0
|
|
20231219,131700,24858549,573,573,573,573,0
|
|
20231219,131600,24858549,573,573,573,573,1
|
|
20231219,131500,24857976,572,572,572,572,0
|
|
20231219,131400,24857976,572,572,572,572,0
|
|
20231219,131300,24857976,572,572,572,572,0
|
|
20231219,131200,24857976,572,572,572,572,921
|
|
20231219,131100,24331164,571,571,571,571,0
|
|
20231219,131000,24331164,571,571,571,571,80
|
|
20231219,130900,24285484,571,571,571,571,0
|
|
20231219,130800,24285484,571,571,571,571,0
|
|
20231219,130700,24285484,571,571,571,571,1
|
|
20231219,130600,24284913,569,569,569,569,0
|
|
20231219,130500,24284913,569,569,569,569,23
|
|
20231219,130400,24271826,569,569,569,569,0
|
|
20231219,130300,24271826,569,569,569,569,1
|
|
20231219,130200,24271257,565,565,565,565,0
|
|
20231219,130100,24271257,565,565,565,565,217
|
|
20231219,130000,24148652,565,565,565,565,1153
|
|
20231219,125900,23497207,571,571,571,571,0
|
|
20231219,125800,23497207,571,571,571,571,0
|
|
20231219,125700,23497207,571,571,571,571,0
|
|
20231219,125600,23497207,571,571,571,571,0
|
|
20231219,125500,23497207,571,571,571,571,2
|
|
20231219,125400,23496065,572,572,572,572,0
|
|
20231219,125300,23496065,572,572,572,572,0
|
|
20231219,125200,23496065,572,572,572,572,0
|
|
20231219,125100,23496065,572,572,572,572,0
|
|
20231219,125000,23496065,572,571,572,571,8
|
|
20231219,124900,23491496,572,572,572,572,0
|
|
20231219,124800,23491496,572,572,572,572,0
|
|
20231219,124700,23491496,572,571,572,571,11
|
|
20231219,124600,23485214,571,571,571,571,41
|
|
20231219,124500,23461803,572,572,572,572,0
|
|
20231219,124400,23461803,572,572,572,572,0
|
|
20231219,124300,23461803,572,572,572,572,614
|
|
20231219,124200,23110595,572,572,572,572,0
|
|
20231219,124100,23110595,572,572,572,572,1
|
|
20231219,124000,23110023,565,565,565,565,524
|
|
20231219,123900,22813963,572,566,572,565,599
|
|
20231219,123800,22475116,567,568,568,566,341
|
|
20231219,123700,22281769,568,568,568,568,359
|
|
20231219,123600,22077857,568,568,568,568,0
|
|
20231219,123500,22077857,568,568,568,568,0
|
|
20231219,123400,22077857,568,568,568,568,3
|
|
20231219,123300,22076153,572,572,572,572,0
|
|
20231219,123200,22076153,572,572,572,572,10
|
|
20231219,123100,22070433,573,573,573,573,0
|
|
20231219,123000,22070433,573,573,573,573,0
|
|
20231219,122900,22070433,573,573,573,573,0
|
|
20231219,122800,22070433,573,573,573,573,0
|
|
20231219,122700,22070433,573,573,573,573,0
|
|
20231219,122600,22070433,573,573,573,573,0
|
|
20231219,122500,22070433,573,573,573,573,3
|
|
20231219,122400,22068714,573,573,573,573,65
|
|
20231219,122300,22031469,573,573,573,573,0
|
|
20231219,122200,22031469,573,573,573,573,0
|
|
20231219,122100,22031469,573,573,573,573,0
|
|
20231219,122000,22031469,573,573,573,573,0
|
|
20231219,121900,22031469,573,573,573,573,0
|
|
20231219,121800,22031469,573,573,573,573,0
|
|
20231219,121700,22031469,573,573,573,573,0
|
|
20231219,121600,22031469,573,573,573,573,0
|
|
20231219,121500,22031469,573,573,573,573,0
|
|
20231219,121400,22031469,573,573,573,573,0
|
|
20231219,121300,22031469,573,573,573,573,0
|
|
20231219,121200,22031469,573,573,573,573,0
|
|
20231219,121100,22031469,573,573,573,573,0
|
|
20231219,121000,22031469,573,573,573,573,0
|
|
20231219,120900,22031469,573,573,573,573,0
|
|
20231219,120800,22031469,573,573,573,573,0
|
|
20231219,120700,22031469,573,573,573,573,0
|
|
20231219,120600,22031469,573,573,573,573,3
|
|
20231219,120500,22029750,573,573,573,573,0
|
|
20231219,120400,22029750,573,573,573,573,0
|
|
20231219,120300,22029750,573,573,573,573,0
|
|
20231219,120200,22029750,573,573,573,573,0
|
|
20231219,120100,22029750,573,573,573,573,0
|
|
20231219,120000,22029750,573,573,573,573,4
|
|
20231219,115900,22027458,569,569,569,569,785
|
|
20231219,115800,21580793,569,569,569,569,1
|
|
20231219,115700,21580224,569,569,569,569,59
|
|
20231219,115600,21546653,573,573,573,573,0
|
|
20231219,115500,21546653,573,573,573,573,0
|
|
20231219,115400,21546653,573,573,573,573,0
|
|
20231219,115300,21546653,573,573,573,573,2
|
|
20231219,115200,21545507,573,573,573,573,0
|
|
20231219,115100,21545507,573,573,573,573,0
|
|
20231219,115000,21545507,573,573,573,573,0
|
|
20231219,114900,21545507,573,573,573,573,0
|
|
20231219,114800,21545507,573,573,573,573,0
|
|
20231219,114700,21545507,573,573,573,573,0
|
|
20231219,114600,21545507,573,573,573,573,0
|
|
20231219,114500,21545507,573,573,573,573,0
|
|
20231219,114400,21545507,573,573,573,573,0
|
|
20231219,114300,21545507,573,573,573,573,0
|
|
20231219,114200,21545507,573,573,573,573,0
|
|
20231219,114100,21545507,573,573,573,573,0
|
|
20231219,114000,21545507,573,573,573,573,0
|
|
20231219,113900,21545507,573,573,573,573,0
|
|
20231219,113800,21545507,573,573,573,573,0
|
|
20231219,113700,21545507,573,573,573,573,0
|
|
20231219,113600,21545507,573,573,573,573,0
|
|
20231219,113500,21545507,573,573,573,573,357
|
|
20231219,113400,21340946,573,573,573,573,0
|
|
20231219,113300,21340946,573,573,573,573,9
|
|
20231219,113200,21335789,573,573,573,573,0
|
|
20231219,113100,21335789,573,573,573,573,0
|
|
20231219,113000,21335789,573,573,573,573,9
|
|
20231219,112900,21330632,573,573,573,573,9
|
|
20231219,112800,21325475,573,573,573,573,9
|
|
20231219,112700,21320318,573,573,573,573,129
|
|
20231219,112600,21246401,573,573,573,573,2
|
|
20231219,112500,21245255,573,573,573,573,0
|
|
20231219,112400,21245255,573,573,573,573,3
|
|
20231219,112300,21243536,574,574,574,574,0
|
|
20231219,112200,21243536,574,574,574,574,0
|
|
20231219,112100,21243536,574,574,574,574,0
|
|
20231219,112000,21243536,574,574,574,574,0
|
|
20231219,111900,21243536,574,574,574,574,4
|
|
20231219,111800,21241240,575,569,575,568,2680
|
|
20231219,111700,19718158,576,576,576,576,0
|
|
20231219,111600,19718158,576,576,576,576,41
|
|
20231219,111500,19694542,576,576,576,576,41
|
|
20231219,111400,19670926,577,576,577,576,10
|
|
20231219,111300,19665165,576,577,577,576,36
|
|
20231219,111200,19644402,577,576,577,576,109
|
|
20231219,111100,19581614,576,577,577,568,1139
|
|
20231219,111000,18934089,577,577,577,577,2
|
|
20231219,110900,18932935,577,575,577,575,850
|
|
20231219,110800,18443059,575,575,575,575,0
|
|
20231219,110700,18443059,575,575,575,575,0
|
|
20231219,110600,18443059,575,575,575,575,0
|
|
20231219,110500,18443059,575,575,575,575,0
|
|
20231219,110400,18443059,575,575,575,575,0
|
|
20231219,110300,18443059,575,575,575,575,0
|
|
20231219,110200,18443059,575,575,575,575,0
|
|
20231219,110100,18443059,575,575,575,575,0
|
|
20231219,110000,18443059,575,575,575,575,29
|
|
20231219,105900,18426384,575,575,575,575,0
|
|
20231219,105800,18426384,575,575,575,575,9
|
|
20231219,105700,18421209,575,575,575,575,0
|
|
20231219,105600,18421209,575,575,575,575,0
|
|
20231219,105500,18421209,575,575,575,575,0
|
|
20231219,105400,18421209,575,575,575,575,0
|
|
20231219,105300,18421209,575,575,575,575,0
|
|
20231219,105200,18421209,575,575,575,575,0
|
|
20231219,105100,18421209,575,575,575,575,0
|
|
20231219,105000,18421209,575,575,575,575,0
|
|
20231219,104900,18421209,575,575,575,575,0
|
|
20231219,104800,18421209,575,575,575,575,0
|
|
20231219,104700,18421209,575,575,575,575,85
|
|
20231219,104600,18372334,575,575,575,575,0
|
|
20231219,104500,18372334,575,575,575,575,0
|
|
20231219,104400,18372334,575,575,575,575,0
|
|
20231219,104300,18372334,575,575,575,575,0
|
|
20231219,104200,18372334,575,575,575,575,18
|
|
20231219,104100,18361984,575,574,575,574,109
|
|
20231219,104000,18299310,569,574,574,569,52
|
|
20231219,103900,18269647,576,576,576,576,0
|
|
20231219,103800,18269647,576,576,576,576,0
|
|
20231219,103700,18269647,576,576,576,576,0
|
|
20231219,103600,18269647,576,576,576,575,73
|
|
20231219,103500,18227600,576,568,576,568,105
|
|
20231219,103400,18167153,568,572,572,568,1000
|
|
20231219,103300,17597796,578,578,578,578,0
|
|
20231219,103200,17597796,578,578,578,578,0
|
|
20231219,103100,17597796,578,578,578,578,0
|
|
20231219,103000,17597796,578,578,578,578,0
|
|
20231219,102900,17597796,578,578,578,578,0
|
|
20231219,102800,17597796,578,578,578,578,0
|
|
20231219,102700,17597796,578,578,578,578,0
|
|
20231219,102600,17597796,578,578,578,578,2
|
|
20231219,102500,17596640,578,578,578,578,0
|
|
20231219,102400,17596640,578,575,578,575,2040
|
|
20231219,102300,16418521,578,578,578,578,0
|
|
20231219,102200,16418521,578,578,578,578,0
|
|
20231219,102100,16418521,578,578,578,578,0
|
|
20231219,102000,16418521,578,578,578,578,0
|
|
20231219,101900,16418521,578,578,578,578,0
|
|
20231219,101800,16418521,578,578,578,578,10
|
|
20231219,101700,16412741,578,578,578,578,0
|
|
20231219,101600,16412741,578,578,578,578,1
|
|
20231219,101500,16412163,572,572,572,572,52
|
|
20231219,101400,16382419,579,579,579,579,0
|
|
20231219,101300,16382419,579,579,579,579,0
|
|
20231219,101200,16382419,579,578,579,578,100
|
|
20231219,101100,16324545,579,579,579,579,0
|
|
20231219,101000,16324545,579,579,579,579,0
|
|
20231219,100900,16324545,579,579,579,579,0
|
|
20231219,100800,16324545,579,579,579,579,0
|
|
20231219,100700,16324545,579,579,579,579,2269
|
|
20231219,100600,15010794,581,581,581,581,0
|
|
20231219,100500,15010794,581,581,581,581,0
|
|
20231219,100400,15010794,581,581,581,581,0
|
|
20231219,100300,15010794,581,581,581,581,0
|
|
20231219,100200,15010794,581,581,581,581,0
|
|
20231219,100100,15010794,581,581,581,581,385
|
|
20231219,100000,14787109,581,581,581,581,100
|
|
20231219,095900,14729009,581,582,582,581,515
|
|
20231219,095800,14429294,582,582,582,582,0
|
|
20231219,095700,14429294,582,582,582,582,0
|
|
20231219,095600,14429294,582,582,582,582,5
|
|
20231219,095500,14426384,583,583,583,583,0
|
|
20231219,095400,14426384,583,583,583,583,0
|
|
20231219,095300,14426384,583,583,583,582,43
|
|
20231219,095200,14401332,583,583,583,583,119
|
|
20231219,095100,14331955,584,584,584,584,0
|
|
20231219,095000,14331955,584,584,584,584,0
|
|
20231219,094900,14331955,584,584,584,584,0
|
|
20231219,094800,14331955,584,584,584,584,0
|
|
20231219,094700,14331955,584,584,584,584,0
|
|
20231219,094600,14331955,584,584,584,584,0
|
|
20231219,094500,14331955,584,584,584,584,0
|
|
20231219,094400,14331955,584,583,584,582,1435
|
|
20231219,094300,13494710,584,584,584,584,0
|
|
20231219,094200,13494710,584,584,584,584,2000
|
|
20231219,094100,12326710,584,582,584,582,108
|
|
20231219,094000,12263671,582,582,582,582,12
|
|
20231219,093900,12256687,585,585,585,585,0
|
|
20231219,093800,12256687,585,585,585,585,0
|
|
20231219,093700,12256687,585,585,585,585,2
|
|
20231219,093600,12255517,584,584,584,583,2289
|
|
20231219,093500,10918760,584,583,584,583,2711
|
|
20231219,093400,9336053,584,584,584,584,0
|
|
20231219,093300,9336053,584,583,584,583,22
|
|
20231219,093200,9323223,584,584,584,584,0
|
|
20231219,093100,9323223,584,584,584,584,412
|
|
20231219,093000,9082615,585,584,585,584,23
|
|
20231219,092900,9069179,585,579,585,578,1645
|
|
20231219,092800,8118337,585,585,585,585,5
|
|
20231219,092700,8115412,585,585,585,585,6
|
|
20231219,092600,8111902,578,578,578,578,3401
|
|
20231219,092500,6146124,578,578,578,578,401
|
|
20231219,092400,5914346,578,578,578,578,411
|
|
20231219,092300,5676788,578,578,578,578,390
|
|
20231219,092200,5451368,578,576,578,576,10
|
|
20231219,092100,5445602,578,578,578,578,0
|
|
20231219,092000,5445602,578,571,578,571,3319
|
|
20231219,091900,3550383,571,571,571,571,0
|
|
20231219,091800,3550383,571,571,571,571,0
|
|
20231219,091700,3550383,571,571,571,571,196
|
|
20231219,091600,3438467,571,571,571,571,3
|
|
20231219,091500,3436754,571,571,571,571,11
|
|
20231219,091400,3430473,567,567,567,567,1324
|
|
20231219,091300,2679765,567,567,567,567,3707
|
|
20231219,091200,577896,567,567,567,567,1000
|
|
20231219,091100,10896,571,571,571,571,9
|
|
20231219,091000,5757,571,571,571,571,2
|
|
20231219,090900,4615,571,571,571,571,0
|
|
20231219,090800,4615,571,571,571,571,0
|
|
20231219,090700,4615,571,576,576,571,2
|
|
20231219,090600,3468,578,578,578,578,0
|
|
20231219,090500,3468,578,578,578,578,0
|
|
20231219,090400,3468,578,578,578,578,0
|
|
20231219,090300,3468,578,578,578,578,0
|
|
20231219,090200,3468,578,578,578,578,0
|
|
20231219,090100,3468,578,578,578,578,0
|
|
20231219,090000,3468,578,578,578,578,6
|