626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192300,64440926,575,575,575,575,3572
|
|
20231220,192200,64440926,575,575,575,575,0
|
|
20231220,192100,64440926,575,575,575,575,0
|
|
20231220,192000,64440926,575,575,575,575,0
|
|
20231220,191900,64440926,575,575,575,575,0
|
|
20231220,191800,64440926,575,575,575,575,0
|
|
20231220,191700,64440926,575,575,575,575,0
|
|
20231220,191600,64440926,575,575,575,575,0
|
|
20231220,191500,64440926,575,575,575,575,0
|
|
20231220,191400,64440926,575,575,575,575,0
|
|
20231220,191300,64440926,575,575,575,575,0
|
|
20231220,191200,64440926,575,575,575,575,0
|
|
20231220,191100,64440926,575,575,575,575,0
|
|
20231220,191000,64440926,575,575,575,575,0
|
|
20231220,190900,64440926,575,575,575,575,0
|
|
20231220,190800,64440926,575,575,575,575,0
|
|
20231220,190700,64440926,575,575,575,575,0
|
|
20231220,190600,64440926,575,575,575,575,0
|
|
20231220,190500,64440926,575,575,575,575,0
|
|
20231220,190400,64440926,575,575,575,575,0
|
|
20231220,190300,64440926,575,575,575,575,0
|
|
20231220,190200,64440926,575,575,575,575,0
|
|
20231220,190100,64440926,575,575,575,575,0
|
|
20231220,190000,64440926,575,575,575,575,0
|
|
20231220,185900,64440926,575,575,575,575,0
|
|
20231220,185800,64440926,575,575,575,575,0
|
|
20231220,185700,64440926,575,575,575,575,0
|
|
20231220,185600,64440926,575,575,575,575,0
|
|
20231220,185500,64440926,575,575,575,575,0
|
|
20231220,185400,64440926,575,575,575,575,0
|
|
20231220,185300,64440926,575,575,575,575,3572
|
|
20231220,185200,64440926,575,575,575,575,0
|
|
20231220,185100,64440926,575,575,575,575,0
|
|
20231220,185000,64440926,575,575,575,575,0
|
|
20231220,184900,64440926,575,575,575,575,0
|
|
20231220,184800,64440926,575,575,575,575,0
|
|
20231220,184700,64440926,575,575,575,575,0
|
|
20231220,184600,64440926,575,575,575,575,0
|
|
20231220,184500,64440926,575,575,575,575,0
|
|
20231220,184400,64440926,575,575,575,575,0
|
|
20231220,184300,64440926,575,575,575,575,0
|
|
20231220,184200,64440926,575,575,575,575,0
|
|
20231220,184100,64440926,575,575,575,575,0
|
|
20231220,184000,64440926,575,575,575,575,0
|
|
20231220,183900,64440926,575,575,575,575,0
|
|
20231220,183800,64440926,575,575,575,575,0
|
|
20231220,183700,64440926,575,575,575,575,0
|
|
20231220,183600,64440926,575,575,575,575,0
|
|
20231220,183500,64440926,575,575,575,575,0
|
|
20231220,183400,64440926,575,575,575,575,0
|
|
20231220,183300,64440926,575,575,575,575,0
|
|
20231220,183200,64440926,575,575,575,575,0
|
|
20231220,183100,64440926,575,575,575,575,0
|
|
20231220,183000,64440926,575,575,575,575,0
|
|
20231220,182900,64440926,575,575,575,575,0
|
|
20231220,182800,64440926,575,575,575,575,0
|
|
20231220,182700,64440926,575,575,575,575,0
|
|
20231220,182600,64440926,575,575,575,575,0
|
|
20231220,182500,64440926,575,575,575,575,0
|
|
20231220,182400,64440926,575,575,575,575,0
|
|
20231220,182300,64440926,575,575,575,575,3572
|
|
20231220,182200,64440926,575,575,575,575,0
|
|
20231220,182100,64440926,575,575,575,575,0
|
|
20231220,182000,64440926,575,575,575,575,0
|
|
20231220,181900,64440926,575,575,575,575,0
|
|
20231220,181800,64440926,575,575,575,575,0
|
|
20231220,181700,64440926,575,575,575,575,0
|
|
20231220,181600,64440926,575,575,575,575,0
|
|
20231220,181500,64440926,575,575,575,575,0
|
|
20231220,181400,64440926,575,575,575,575,0
|
|
20231220,181300,64440926,575,575,575,575,0
|
|
20231220,181200,64440926,575,575,575,575,0
|
|
20231220,181100,64440926,575,575,575,575,0
|
|
20231220,181000,64440926,575,575,575,575,0
|
|
20231220,180900,64440926,575,575,575,575,0
|
|
20231220,180800,64440926,575,575,575,575,0
|
|
20231220,180700,64440926,575,575,575,575,0
|
|
20231220,180600,64440926,575,575,575,575,0
|
|
20231220,180500,64440926,575,575,575,575,0
|
|
20231220,180400,64440926,575,575,575,575,0
|
|
20231220,180300,64440926,575,575,575,575,0
|
|
20231220,180200,64440926,575,575,575,575,0
|
|
20231220,180100,64440926,575,575,575,575,0
|
|
20231220,180000,64440926,575,575,575,575,0
|
|
20231220,175900,64440926,575,575,575,575,0
|
|
20231220,175800,64440926,575,575,575,575,0
|
|
20231220,175700,64440926,575,575,575,575,0
|
|
20231220,175600,64440926,575,575,575,575,0
|
|
20231220,175500,64440926,575,575,575,575,0
|
|
20231220,175400,64440926,575,575,575,575,0
|
|
20231220,175300,64440926,575,575,575,575,3572
|
|
20231220,175200,64440926,575,575,575,575,0
|
|
20231220,175100,64440926,575,575,575,575,0
|
|
20231220,175000,64440926,575,575,575,575,0
|
|
20231220,174900,64440926,575,575,575,575,0
|
|
20231220,174800,64440926,575,575,575,575,0
|
|
20231220,174700,64440926,575,575,575,575,0
|
|
20231220,174600,64440926,575,575,575,575,0
|
|
20231220,174500,64440926,575,575,575,575,0
|
|
20231220,174400,64440926,575,575,575,575,0
|
|
20231220,174300,64440926,575,575,575,575,0
|
|
20231220,174200,64440926,575,575,575,575,0
|
|
20231220,174100,64440926,575,575,575,575,0
|
|
20231220,174000,64440926,575,575,575,575,0
|
|
20231220,173900,64440926,575,575,575,575,0
|
|
20231220,173800,64440926,575,575,575,575,0
|
|
20231220,173700,64440926,575,575,575,575,0
|
|
20231220,173600,64440926,575,575,575,575,0
|
|
20231220,173500,64440926,575,575,575,575,0
|
|
20231220,173400,64440926,575,575,575,575,0
|
|
20231220,173300,64440926,575,575,575,575,0
|
|
20231220,173200,64440926,575,575,575,575,0
|
|
20231220,173100,64440926,575,575,575,575,0
|
|
20231220,173000,64440926,575,575,575,575,0
|
|
20231220,172900,64440926,575,575,575,575,0
|
|
20231220,172800,64440926,575,575,575,575,0
|
|
20231220,172700,64440926,575,575,575,575,0
|
|
20231220,172600,64440926,575,575,575,575,0
|
|
20231220,172500,64440926,575,575,575,575,0
|
|
20231220,172400,64440926,575,575,575,575,0
|
|
20231220,172300,64440926,575,575,575,575,3572
|
|
20231220,172200,64440926,575,575,575,575,0
|
|
20231220,172100,64440926,575,575,575,575,0
|
|
20231220,172000,64440926,575,575,575,575,0
|
|
20231220,171900,64440926,575,575,575,575,0
|
|
20231220,171800,64440926,575,575,575,575,0
|
|
20231220,171700,64440926,575,575,575,575,0
|
|
20231220,171600,64440926,575,575,575,575,0
|
|
20231220,171500,64440926,575,575,575,575,0
|
|
20231220,171400,64440926,575,575,575,575,0
|
|
20231220,171300,64440926,575,575,575,575,0
|
|
20231220,171200,64440926,575,575,575,575,0
|
|
20231220,171100,64440926,575,575,575,575,0
|
|
20231220,171000,64440926,575,575,575,575,0
|
|
20231220,170900,64440926,575,575,575,575,0
|
|
20231220,170800,64440926,575,575,575,575,0
|
|
20231220,170700,64440926,575,575,575,575,0
|
|
20231220,170600,64440926,575,575,575,575,0
|
|
20231220,170500,64440926,575,575,575,575,0
|
|
20231220,170400,64440926,575,575,575,575,0
|
|
20231220,170300,64440926,575,575,575,575,0
|
|
20231220,170200,64440926,575,575,575,575,0
|
|
20231220,170100,64440926,575,575,575,575,0
|
|
20231220,170000,64440926,575,575,575,575,0
|
|
20231220,165900,64440926,575,575,575,575,0
|
|
20231220,165800,64440926,575,575,575,575,0
|
|
20231220,165700,64440926,575,575,575,575,0
|
|
20231220,165600,64440926,575,575,575,575,0
|
|
20231220,165500,64440926,575,575,575,575,0
|
|
20231220,165400,64440926,575,575,575,575,0
|
|
20231220,165300,64440926,575,575,575,575,3572
|
|
20231220,165200,64440926,575,575,575,575,0
|
|
20231220,165100,64440926,575,575,575,575,0
|
|
20231220,165000,64440926,575,575,575,575,0
|
|
20231220,164900,64440926,575,575,575,575,0
|
|
20231220,164800,64440926,575,575,575,575,0
|
|
20231220,164700,64440926,575,575,575,575,0
|
|
20231220,164600,64440926,575,575,575,575,0
|
|
20231220,164500,64440926,575,575,575,575,0
|
|
20231220,164400,64440926,575,575,575,575,0
|
|
20231220,164300,64440926,575,575,575,575,0
|
|
20231220,164200,64440926,575,575,575,575,0
|
|
20231220,164100,64440926,575,575,575,575,0
|
|
20231220,164000,64440926,575,575,575,575,0
|
|
20231220,163900,64440926,575,575,575,575,0
|
|
20231220,163800,64440926,575,575,575,575,0
|
|
20231220,163700,64440926,575,575,575,575,0
|
|
20231220,163600,64440926,575,575,575,575,0
|
|
20231220,163500,64440926,575,575,575,575,0
|
|
20231220,163400,64440926,575,575,575,575,0
|
|
20231220,163300,64440926,575,575,575,575,0
|
|
20231220,163200,64440926,575,575,575,575,0
|
|
20231220,163100,64440926,575,575,575,575,0
|
|
20231220,163000,64440926,575,575,575,575,0
|
|
20231220,162900,64440926,575,575,575,575,0
|
|
20231220,162800,64440926,575,575,575,575,0
|
|
20231220,162700,64440926,575,575,575,575,0
|
|
20231220,162600,64440926,575,575,575,575,0
|
|
20231220,162500,64440926,575,575,575,575,0
|
|
20231220,162400,64440926,575,575,575,575,0
|
|
20231220,162300,64440926,575,575,575,575,3572
|
|
20231220,162200,64440926,575,575,575,575,0
|
|
20231220,162100,64440926,575,575,575,575,0
|
|
20231220,162000,64440926,575,575,575,575,0
|
|
20231220,161900,64440926,575,575,575,575,0
|
|
20231220,161800,64440926,575,575,575,575,0
|
|
20231220,161700,64440926,575,575,575,575,0
|
|
20231220,161600,64440926,575,575,575,575,0
|
|
20231220,161500,64440926,575,575,575,575,0
|
|
20231220,161400,64440926,575,575,575,575,0
|
|
20231220,161300,64440926,575,575,575,575,0
|
|
20231220,161200,64440926,575,575,575,575,0
|
|
20231220,161100,64440926,575,575,575,575,0
|
|
20231220,161000,64440926,575,575,575,575,0
|
|
20231220,160900,64440926,575,575,575,575,0
|
|
20231220,160800,64440926,575,575,575,575,0
|
|
20231220,160700,64440926,575,575,575,575,0
|
|
20231220,160600,64440926,575,575,575,575,0
|
|
20231220,160500,64440926,575,575,575,575,0
|
|
20231220,160400,64440926,575,575,575,575,0
|
|
20231220,160300,64440926,575,575,575,575,0
|
|
20231220,160200,64440926,575,575,575,575,0
|
|
20231220,160100,64440926,575,575,575,575,0
|
|
20231220,160000,64440926,575,575,575,575,0
|
|
20231220,155900,64440926,575,575,575,575,0
|
|
20231220,155800,64440926,575,575,575,575,0
|
|
20231220,155700,64440926,575,575,575,575,0
|
|
20231220,155600,64440926,575,575,575,575,0
|
|
20231220,155500,64440926,575,575,575,575,0
|
|
20231220,155400,64440926,575,575,575,575,0
|
|
20231220,155300,64440926,575,575,575,575,3572
|
|
20231220,155200,64440926,575,575,575,575,0
|
|
20231220,155100,64440926,575,575,575,575,0
|
|
20231220,155000,64440926,575,575,575,575,0
|
|
20231220,154900,64440926,575,575,575,575,0
|
|
20231220,154800,64440926,575,575,575,575,0
|
|
20231220,154700,64440926,575,575,575,575,0
|
|
20231220,154600,64440926,575,575,575,575,0
|
|
20231220,154500,64440926,575,575,575,575,0
|
|
20231220,154400,64440926,575,575,575,575,0
|
|
20231220,154300,64440926,575,575,575,575,0
|
|
20231220,154200,64440926,575,575,575,575,0
|
|
20231220,154100,64440926,575,575,575,575,0
|
|
20231220,154000,64440926,575,575,575,575,0
|
|
20231220,153900,64440926,575,575,575,575,0
|
|
20231220,153800,64440926,575,575,575,575,0
|
|
20231220,153700,64440926,575,575,575,575,0
|
|
20231220,153600,64440926,575,575,575,575,0
|
|
20231220,153500,64440926,575,575,575,575,0
|
|
20231220,153400,64440926,575,575,575,575,0
|
|
20231220,153300,64440926,575,575,575,575,0
|
|
20231220,153200,64440926,575,575,575,575,0
|
|
20231220,153100,64440926,575,575,575,575,0
|
|
20231220,153000,64440926,575,575,575,575,3572
|
|
20231220,152900,62387026,569,569,569,569,0
|
|
20231220,152800,62387026,569,569,569,569,0
|
|
20231220,152700,62387026,569,569,569,569,0
|
|
20231220,152600,62387026,569,569,569,569,0
|
|
20231220,152500,62387026,569,569,569,569,0
|
|
20231220,152400,62387026,569,569,569,569,0
|
|
20231220,152300,62387026,569,569,569,569,0
|
|
20231220,152200,62387026,569,569,569,569,0
|
|
20231220,152100,62387026,569,569,569,569,0
|
|
20231220,152000,62387026,569,569,569,569,0
|
|
20231220,151900,62387026,569,570,570,569,211
|
|
20231220,151800,62266767,570,570,570,570,0
|
|
20231220,151700,62266767,570,569,570,569,12
|
|
20231220,151600,62259938,570,570,570,570,0
|
|
20231220,151500,62259938,570,570,570,570,0
|
|
20231220,151400,62259938,570,570,570,570,38
|
|
20231220,151300,62238278,570,570,570,570,11
|
|
20231220,151200,62232008,571,571,571,571,0
|
|
20231220,151100,62232008,571,571,571,571,0
|
|
20231220,151000,62232008,571,571,571,571,1
|
|
20231220,150900,62231437,569,569,569,569,75
|
|
20231220,150800,62188762,571,571,571,571,0
|
|
20231220,150700,62188762,571,571,571,571,50
|
|
20231220,150600,62160212,571,571,571,571,100
|
|
20231220,150500,62103112,571,571,571,571,0
|
|
20231220,150400,62103112,571,571,571,571,0
|
|
20231220,150300,62103112,571,571,571,571,0
|
|
20231220,150200,62103112,571,571,571,571,0
|
|
20231220,150100,62103112,571,571,571,571,1
|
|
20231220,150000,62102541,571,571,571,571,9
|
|
20231220,145900,62097402,571,571,571,571,0
|
|
20231220,145800,62097402,571,571,571,571,0
|
|
20231220,145700,62097402,571,571,571,571,0
|
|
20231220,145600,62097402,571,571,571,571,0
|
|
20231220,145500,62097402,571,571,571,571,0
|
|
20231220,145400,62097402,571,571,571,571,0
|
|
20231220,145300,62097402,571,571,571,571,0
|
|
20231220,145200,62097402,571,571,571,571,0
|
|
20231220,145100,62097402,571,571,571,571,0
|
|
20231220,145000,62097402,571,571,571,571,0
|
|
20231220,144900,62097402,571,571,571,571,0
|
|
20231220,144800,62097402,571,571,571,571,0
|
|
20231220,144700,62097402,571,571,571,571,0
|
|
20231220,144600,62097402,571,571,571,571,0
|
|
20231220,144500,62097402,571,571,571,571,0
|
|
20231220,144400,62097402,571,571,571,571,0
|
|
20231220,144300,62097402,571,571,571,571,0
|
|
20231220,144200,62097402,571,571,571,571,10
|
|
20231220,144100,62091692,572,572,572,572,52
|
|
20231220,144000,62061948,574,574,574,574,0
|
|
20231220,143900,62061948,574,574,574,574,0
|
|
20231220,143800,62061948,574,574,574,574,0
|
|
20231220,143700,62061948,574,574,574,574,0
|
|
20231220,143600,62061948,574,574,574,574,0
|
|
20231220,143500,62061948,574,574,574,574,1
|
|
20231220,143400,62061374,576,576,576,576,0
|
|
20231220,143300,62061374,576,576,576,576,0
|
|
20231220,143200,62061374,576,576,576,576,0
|
|
20231220,143100,62061374,576,576,576,576,0
|
|
20231220,143000,62061374,576,576,576,576,0
|
|
20231220,142900,62061374,576,576,576,576,0
|
|
20231220,142800,62061374,576,576,576,576,0
|
|
20231220,142700,62061374,576,576,576,576,0
|
|
20231220,142600,62061374,576,576,576,576,0
|
|
20231220,142500,62061374,576,576,576,576,0
|
|
20231220,142400,62061374,576,576,576,576,0
|
|
20231220,142300,62061374,576,576,576,576,0
|
|
20231220,142200,62061374,576,576,576,576,154
|
|
20231220,142100,61972670,577,576,577,576,22
|
|
20231220,142000,61959988,576,575,576,575,6473
|
|
20231220,141900,58237603,574,572,574,572,3311
|
|
20231220,141800,56341953,572,572,572,572,0
|
|
20231220,141700,56341953,572,572,572,572,588
|
|
20231220,141600,56005617,572,572,572,572,308
|
|
20231220,141500,55829441,572,572,572,572,5
|
|
20231220,141400,55826581,572,572,572,572,0
|
|
20231220,141300,55826581,572,572,572,572,0
|
|
20231220,141200,55826581,572,572,572,572,0
|
|
20231220,141100,55826581,572,572,572,572,0
|
|
20231220,141000,55826581,572,572,572,572,0
|
|
20231220,140900,55826581,572,572,572,572,0
|
|
20231220,140800,55826581,572,572,572,572,0
|
|
20231220,140700,55826581,572,572,572,572,0
|
|
20231220,140600,55826581,572,572,572,572,0
|
|
20231220,140500,55826581,572,572,572,572,0
|
|
20231220,140400,55826581,572,572,572,572,0
|
|
20231220,140300,55826581,572,572,572,572,0
|
|
20231220,140200,55826581,572,572,572,572,0
|
|
20231220,140100,55826581,572,572,572,572,0
|
|
20231220,140000,55826581,572,572,572,572,0
|
|
20231220,135900,55826581,572,572,572,572,0
|
|
20231220,135800,55826581,572,572,572,572,0
|
|
20231220,135700,55826581,572,572,572,572,0
|
|
20231220,135600,55826581,572,572,572,572,0
|
|
20231220,135500,55826581,572,572,572,572,0
|
|
20231220,135400,55826581,572,572,572,572,0
|
|
20231220,135300,55826581,572,572,572,572,0
|
|
20231220,135200,55826581,572,572,572,572,0
|
|
20231220,135100,55826581,572,572,572,572,0
|
|
20231220,135000,55826581,572,572,572,572,0
|
|
20231220,134900,55826581,572,572,572,572,0
|
|
20231220,134800,55826581,572,572,572,572,0
|
|
20231220,134700,55826581,572,572,572,572,0
|
|
20231220,134600,55826581,572,568,572,568,9
|
|
20231220,134500,55821465,572,572,572,572,0
|
|
20231220,134400,55821465,572,572,572,572,0
|
|
20231220,134300,55821465,572,572,572,572,0
|
|
20231220,134200,55821465,572,572,572,572,0
|
|
20231220,134100,55821465,572,572,572,572,0
|
|
20231220,134000,55821465,572,572,572,572,10
|
|
20231220,133900,55815745,569,569,569,569,2
|
|
20231220,133800,55814607,569,569,569,569,7
|
|
20231220,133700,55810624,574,574,574,574,0
|
|
20231220,133600,55810624,574,574,574,574,0
|
|
20231220,133500,55810624,574,574,574,574,0
|
|
20231220,133400,55810624,574,574,574,574,0
|
|
20231220,133300,55810624,574,574,574,574,0
|
|
20231220,133200,55810624,574,574,574,574,0
|
|
20231220,133100,55810624,574,574,574,574,0
|
|
20231220,133000,55810624,574,574,574,574,0
|
|
20231220,132900,55810624,574,574,574,574,0
|
|
20231220,132800,55810624,574,574,574,574,0
|
|
20231220,132700,55810624,574,574,574,574,0
|
|
20231220,132600,55810624,574,574,574,574,0
|
|
20231220,132500,55810624,574,574,574,574,0
|
|
20231220,132400,55810624,574,574,574,574,41
|
|
20231220,132300,55787090,573,573,573,573,7
|
|
20231220,132200,55783079,573,572,573,572,245
|
|
20231220,132100,55642894,573,573,573,573,0
|
|
20231220,132000,55642894,573,573,573,573,0
|
|
20231220,131900,55642894,573,573,573,573,0
|
|
20231220,131800,55642894,573,573,573,573,0
|
|
20231220,131700,55642894,573,573,573,573,24
|
|
20231220,131600,55629142,574,574,574,574,2
|
|
20231220,131500,55627994,574,574,574,574,0
|
|
20231220,131400,55627994,574,574,574,574,0
|
|
20231220,131300,55627994,574,574,574,574,0
|
|
20231220,131200,55627994,574,574,574,574,0
|
|
20231220,131100,55627994,574,574,574,574,0
|
|
20231220,131000,55627994,574,574,574,574,0
|
|
20231220,130900,55627994,574,574,574,574,0
|
|
20231220,130800,55627994,574,574,574,574,0
|
|
20231220,130700,55627994,574,574,574,574,92
|
|
20231220,130600,55575186,574,574,574,574,0
|
|
20231220,130500,55575186,574,574,574,574,108
|
|
20231220,130400,55513194,575,575,575,575,0
|
|
20231220,130300,55513194,575,575,575,575,0
|
|
20231220,130200,55513194,575,575,575,575,0
|
|
20231220,130100,55513194,575,575,575,575,0
|
|
20231220,130000,55513194,575,575,575,575,29
|
|
20231220,125900,55496519,575,575,575,575,0
|
|
20231220,125800,55496519,575,575,575,575,0
|
|
20231220,125700,55496519,575,575,575,575,0
|
|
20231220,125600,55496519,575,575,575,575,0
|
|
20231220,125500,55496519,575,575,575,575,0
|
|
20231220,125400,55496519,575,575,575,575,1
|
|
20231220,125300,55495944,574,574,574,574,0
|
|
20231220,125200,55495944,574,574,574,574,0
|
|
20231220,125100,55495944,574,574,574,574,0
|
|
20231220,125000,55495944,574,574,574,574,27
|
|
20231220,124900,55480446,575,574,575,574,131
|
|
20231220,124800,55405251,574,574,574,574,122
|
|
20231220,124700,55335223,575,575,575,575,0
|
|
20231220,124600,55335223,575,575,575,575,0
|
|
20231220,124500,55335223,575,575,575,575,0
|
|
20231220,124400,55335223,575,575,575,575,0
|
|
20231220,124300,55335223,575,575,575,575,0
|
|
20231220,124200,55335223,575,575,575,575,0
|
|
20231220,124100,55335223,575,575,575,575,0
|
|
20231220,124000,55335223,575,575,575,575,0
|
|
20231220,123900,55335223,575,575,575,575,0
|
|
20231220,123800,55335223,575,575,575,575,0
|
|
20231220,123700,55335223,575,575,575,575,0
|
|
20231220,123600,55335223,575,573,575,573,19
|
|
20231220,123500,55324318,571,571,571,571,0
|
|
20231220,123400,55324318,571,571,571,571,10000
|
|
20231220,123300,49614318,568,569,569,568,2
|
|
20231220,123200,49613181,571,571,571,571,1
|
|
20231220,123100,49612610,567,567,567,567,0
|
|
20231220,123000,49612610,567,567,567,567,7
|
|
20231220,122900,49608641,571,571,571,571,0
|
|
20231220,122800,49608641,571,571,571,571,0
|
|
20231220,122700,49608641,571,571,571,571,1
|
|
20231220,122600,49608070,568,568,568,568,2
|
|
20231220,122500,49606934,568,569,569,568,4
|
|
20231220,122400,49604661,569,569,569,569,3
|
|
20231220,122300,49602954,571,567,571,567,7
|
|
20231220,122200,49598965,568,570,570,568,7
|
|
20231220,122100,49594985,571,571,571,571,0
|
|
20231220,122000,49594985,571,571,571,571,0
|
|
20231220,121900,49594985,571,568,571,568,2
|
|
20231220,121800,49593846,570,570,570,570,1
|
|
20231220,121700,49593276,571,566,571,566,1284
|
|
20231220,121600,48866527,571,571,571,571,0
|
|
20231220,121500,48866527,571,571,571,571,0
|
|
20231220,121400,48866527,571,571,571,571,11
|
|
20231220,121300,48860246,567,567,567,567,0
|
|
20231220,121200,48860246,567,567,567,567,1185
|
|
20231220,121100,48188351,566,566,566,566,1
|
|
20231220,121000,48187785,567,566,567,566,420
|
|
20231220,120900,47949764,566,566,566,566,0
|
|
20231220,120800,47949764,566,566,567,566,1850
|
|
20231220,120700,46901051,566,562,566,562,2
|
|
20231220,120600,46899923,566,566,566,566,200
|
|
20231220,120500,46786723,566,566,566,566,1
|
|
20231220,120400,46786157,562,562,562,562,0
|
|
20231220,120300,46786157,562,570,570,562,15000
|
|
20231220,120200,38344426,573,573,573,573,0
|
|
20231220,120100,38344426,573,573,573,573,200
|
|
20231220,120000,38229826,572,573,573,572,143
|
|
20231220,115900,38147987,568,568,568,568,0
|
|
20231220,115800,38147987,568,572,572,568,1000
|
|
20231220,115700,37579007,574,574,574,574,50
|
|
20231220,115600,37550307,573,573,573,573,0
|
|
20231220,115500,37550307,573,573,573,573,0
|
|
20231220,115400,37550307,573,573,573,573,0
|
|
20231220,115300,37550307,573,573,573,573,0
|
|
20231220,115200,37550307,573,573,573,573,0
|
|
20231220,115100,37550307,573,573,573,573,0
|
|
20231220,115000,37550307,573,573,573,573,1
|
|
20231220,114900,37549734,571,571,571,571,0
|
|
20231220,114800,37549734,571,571,571,571,0
|
|
20231220,114700,37549734,571,571,571,571,5
|
|
20231220,114600,37546879,574,574,574,574,175
|
|
20231220,114500,37446429,574,574,574,574,0
|
|
20231220,114400,37446429,574,574,574,574,299
|
|
20231220,114300,37274803,574,574,574,574,1
|
|
20231220,114200,37274229,572,572,572,572,1
|
|
20231220,114100,37273657,571,571,571,571,0
|
|
20231220,114000,37273657,571,574,574,571,543
|
|
20231220,113900,36962978,574,574,574,574,2
|
|
20231220,113800,36961830,574,574,574,574,0
|
|
20231220,113700,36961830,574,574,574,574,0
|
|
20231220,113600,36961830,574,574,574,574,0
|
|
20231220,113500,36961830,574,574,574,574,0
|
|
20231220,113400,36961830,574,574,574,574,1
|
|
20231220,113300,36961256,570,570,570,570,0
|
|
20231220,113200,36961256,570,570,570,570,0
|
|
20231220,113100,36961256,570,570,570,570,0
|
|
20231220,113000,36961256,570,570,570,570,0
|
|
20231220,112900,36961256,570,570,570,570,0
|
|
20231220,112800,36961256,570,570,570,570,0
|
|
20231220,112700,36961256,570,570,570,570,115
|
|
20231220,112600,36895706,570,570,570,570,100
|
|
20231220,112500,36838706,570,570,570,570,1
|
|
20231220,112400,36838136,570,570,570,570,112
|
|
20231220,112300,36774296,570,570,570,570,0
|
|
20231220,112200,36774296,570,570,570,570,200
|
|
20231220,112100,36660296,570,570,570,570,0
|
|
20231220,112000,36660296,570,570,570,570,0
|
|
20231220,111900,36660296,570,570,570,570,0
|
|
20231220,111800,36660296,570,570,570,570,0
|
|
20231220,111700,36660296,570,570,570,570,2
|
|
20231220,111600,36659156,570,570,570,570,0
|
|
20231220,111500,36659156,570,570,570,570,0
|
|
20231220,111400,36659156,570,570,570,570,0
|
|
20231220,111300,36659156,570,570,570,570,4
|
|
20231220,111200,36656876,570,570,570,570,0
|
|
20231220,111100,36656876,570,570,570,570,0
|
|
20231220,111000,36656876,570,570,570,570,0
|
|
20231220,110900,36656876,570,570,570,570,0
|
|
20231220,110800,36656876,570,570,570,570,0
|
|
20231220,110700,36656876,570,570,570,570,0
|
|
20231220,110600,36656876,570,570,570,570,0
|
|
20231220,110500,36656876,570,570,570,570,31
|
|
20231220,110400,36639206,570,570,570,570,0
|
|
20231220,110300,36639206,570,570,570,570,100
|
|
20231220,110200,36582206,570,570,570,570,0
|
|
20231220,110100,36582206,570,570,570,570,0
|
|
20231220,110000,36582206,570,570,570,570,0
|
|
20231220,105900,36582206,570,570,570,570,0
|
|
20231220,105800,36582206,570,570,570,570,0
|
|
20231220,105700,36582206,570,570,570,570,1
|
|
20231220,105600,36581636,568,568,568,568,0
|
|
20231220,105500,36581636,568,568,568,568,2
|
|
20231220,105400,36580500,570,570,570,570,0
|
|
20231220,105300,36580500,570,570,570,570,9
|
|
20231220,105200,36575370,570,570,570,570,80
|
|
20231220,105100,36529770,570,570,570,570,71
|
|
20231220,105000,36489300,569,569,569,569,332
|
|
20231220,104900,36300392,569,569,569,569,0
|
|
20231220,104800,36300392,569,569,569,569,0
|
|
20231220,104700,36300392,569,569,569,569,0
|
|
20231220,104600,36300392,569,569,569,569,168
|
|
20231220,104500,36204800,568,568,568,568,115
|
|
20231220,104400,36139480,568,568,568,568,0
|
|
20231220,104300,36139480,568,568,568,568,53
|
|
20231220,104200,36109376,568,568,568,568,0
|
|
20231220,104100,36109376,568,568,568,568,17
|
|
20231220,104000,36099720,568,568,568,568,2
|
|
20231220,103900,36098584,568,568,568,568,0
|
|
20231220,103800,36098584,568,568,568,568,0
|
|
20231220,103700,36098584,568,568,568,568,24
|
|
20231220,103600,36084952,563,563,563,563,500
|
|
20231220,103500,35803452,572,571,572,571,46
|
|
20231220,103400,35777176,562,573,573,562,1321
|
|
20231220,103300,35034569,572,572,572,572,11
|
|
20231220,103200,35028277,572,572,572,572,217
|
|
20231220,103100,34904153,572,572,572,572,0
|
|
20231220,103000,34904153,572,572,572,572,0
|
|
20231220,102900,34904153,572,572,572,572,0
|
|
20231220,102800,34904153,572,572,572,572,30
|
|
20231220,102700,34886993,572,565,572,565,1001
|
|
20231220,102600,34321421,573,573,573,573,1
|
|
20231220,102500,34320848,565,573,573,565,9000
|
|
20231220,102400,29218690,575,575,575,575,0
|
|
20231220,102300,29218690,575,575,575,575,0
|
|
20231220,102200,29218690,575,575,575,575,2
|
|
20231220,102100,29217540,575,575,575,575,0
|
|
20231220,102000,29217540,575,575,575,575,1
|
|
20231220,101900,29216965,575,575,575,575,0
|
|
20231220,101800,29216965,575,575,575,575,199
|
|
20231220,101700,29102540,575,575,575,575,0
|
|
20231220,101600,29102540,575,575,575,575,189
|
|
20231220,101500,28993865,575,575,575,575,0
|
|
20231220,101400,28993865,575,573,575,573,1439
|
|
20231220,101300,28167484,573,573,573,573,0
|
|
20231220,101200,28167484,573,573,573,573,1
|
|
20231220,101100,28166911,569,571,573,569,6105
|
|
20231220,101000,24688969,575,575,575,575,0
|
|
20231220,100900,24688969,575,575,575,575,0
|
|
20231220,100800,24688969,575,575,575,575,0
|
|
20231220,100700,24688969,575,575,575,575,0
|
|
20231220,100600,24688969,575,575,575,575,0
|
|
20231220,100500,24688969,575,571,575,571,1801
|
|
20231220,100400,23660594,572,572,572,572,4143
|
|
20231220,100300,21290798,572,576,576,572,307
|
|
20231220,100200,21114798,576,576,576,576,58
|
|
20231220,100100,21081390,576,576,576,576,154
|
|
20231220,100000,20992686,572,576,576,572,5701
|
|
20231220,095900,17727572,577,577,577,577,30
|
|
20231220,095800,17710262,577,577,577,577,0
|
|
20231220,095700,17710262,577,577,577,577,0
|
|
20231220,095600,17710262,577,577,577,577,0
|
|
20231220,095500,17710262,577,577,577,577,0
|
|
20231220,095400,17710262,577,577,577,577,0
|
|
20231220,095300,17710262,577,575,577,575,5
|
|
20231220,095200,17707385,575,575,575,575,0
|
|
20231220,095100,17707385,575,575,575,575,110
|
|
20231220,095000,17644135,575,575,575,575,200
|
|
20231220,094900,17529135,576,576,576,576,0
|
|
20231220,094800,17529135,576,576,576,576,221
|
|
20231220,094700,17401839,575,575,575,575,0
|
|
20231220,094600,17401839,575,575,575,575,75
|
|
20231220,094500,17358714,576,576,576,576,0
|
|
20231220,094400,17358714,576,576,576,576,0
|
|
20231220,094300,17358714,576,576,576,576,1
|
|
20231220,094200,17358138,571,572,572,571,2050
|
|
20231220,094100,16186982,580,580,580,580,0
|
|
20231220,094000,16186982,580,580,580,580,0
|
|
20231220,093900,16186982,580,580,580,580,13
|
|
20231220,093800,16179442,581,581,581,581,5
|
|
20231220,093700,16176537,575,575,581,575,1512
|
|
20231220,093600,15307065,575,577,577,575,3000
|
|
20231220,093500,13579965,583,583,583,583,0
|
|
20231220,093400,13579965,583,583,583,583,16
|
|
20231220,093300,13570637,583,583,583,583,1
|
|
20231220,093200,13570054,583,583,583,583,0
|
|
20231220,093100,13570054,583,583,583,583,35
|
|
20231220,093000,13549649,584,584,584,584,94
|
|
20231220,092900,13494753,584,584,584,584,20
|
|
20231220,092800,13483073,584,584,584,584,0
|
|
20231220,092700,13483073,584,584,584,584,135
|
|
20231220,092600,13404233,584,584,584,584,0
|
|
20231220,092500,13404233,584,584,584,584,0
|
|
20231220,092400,13404233,584,584,584,584,0
|
|
20231220,092300,13404233,584,584,584,584,12
|
|
20231220,092200,13397225,584,578,584,578,2041
|
|
20231220,092100,12215410,577,575,577,575,2268
|
|
20231220,092000,10906953,575,575,575,575,2
|
|
20231220,091900,10905803,576,576,576,576,4
|
|
20231220,091800,10903499,577,577,577,577,0
|
|
20231220,091700,10903499,577,577,577,577,0
|
|
20231220,091600,10903499,577,577,577,577,3002
|
|
20231220,091500,9171345,577,577,577,577,2
|
|
20231220,091400,9170191,577,577,577,577,11
|
|
20231220,091300,9163844,578,578,578,578,0
|
|
20231220,091200,9163844,578,578,578,578,11
|
|
20231220,091100,9157486,578,577,578,577,22
|
|
20231220,091000,9144771,579,577,579,577,4
|
|
20231220,090900,9142457,577,578,578,577,3365
|
|
20231220,090800,7198383,579,579,579,578,983
|
|
20231220,090700,6630166,579,580,580,579,2216
|
|
20231220,090600,5347101,585,585,585,585,0
|
|
20231220,090500,5347101,585,585,585,585,0
|
|
20231220,090400,5347101,585,585,585,585,0
|
|
20231220,090300,5347101,585,592,592,579,1922
|
|
20231220,090200,4229326,591,589,591,589,5304
|
|
20231220,090100,1103469,589,589,589,589,1010
|
|
20231220,090000,508579,589,590,590,589,862
|