586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184300,99829436,481,481,481,481,659
|
|
20231214,184200,99829436,481,481,481,481,0
|
|
20231214,184100,99829436,481,481,481,481,0
|
|
20231214,184000,99829436,481,481,481,481,0
|
|
20231214,183900,99829436,481,481,481,481,0
|
|
20231214,183800,99829436,481,481,481,481,0
|
|
20231214,183700,99829436,481,481,481,481,0
|
|
20231214,183600,99829436,481,481,481,481,0
|
|
20231214,183500,99829436,481,481,481,481,0
|
|
20231214,183400,99829436,481,481,481,481,0
|
|
20231214,183300,99829436,481,481,481,481,0
|
|
20231214,183200,99829436,481,481,481,481,0
|
|
20231214,183100,99829436,481,481,481,481,0
|
|
20231214,183000,99829436,481,481,481,481,0
|
|
20231214,182900,99829436,481,481,481,481,0
|
|
20231214,182800,99829436,481,481,481,481,0
|
|
20231214,182700,99829436,481,481,481,481,0
|
|
20231214,182600,99829436,481,481,481,481,0
|
|
20231214,182500,99829436,481,481,481,481,0
|
|
20231214,182400,99829436,481,481,481,481,0
|
|
20231214,182300,99829436,481,481,481,481,0
|
|
20231214,182200,99829436,481,481,481,481,0
|
|
20231214,182100,99829436,481,481,481,481,0
|
|
20231214,182000,99829436,481,481,481,481,0
|
|
20231214,181900,99829436,481,481,481,481,0
|
|
20231214,181800,99829436,481,481,481,481,0
|
|
20231214,181700,99829436,481,481,481,481,0
|
|
20231214,181600,99829436,481,481,481,481,0
|
|
20231214,181500,99829436,481,481,481,481,0
|
|
20231214,181400,99829436,481,481,481,481,0
|
|
20231214,181300,99829436,481,481,481,481,659
|
|
20231214,181200,99829436,481,481,481,481,0
|
|
20231214,181100,99829436,481,481,481,481,0
|
|
20231214,181000,99829436,481,481,481,481,0
|
|
20231214,180900,99829436,481,481,481,481,0
|
|
20231214,180800,99829436,481,481,481,481,0
|
|
20231214,180700,99829436,481,481,481,481,0
|
|
20231214,180600,99829436,481,481,481,481,0
|
|
20231214,180500,99829436,481,481,481,481,0
|
|
20231214,180400,99829436,481,481,481,481,0
|
|
20231214,180300,99829436,481,481,481,481,0
|
|
20231214,180200,99829436,481,481,481,481,0
|
|
20231214,180100,99829436,481,481,481,481,0
|
|
20231214,180000,99829436,481,481,481,481,0
|
|
20231214,175900,99829436,481,481,481,481,0
|
|
20231214,175800,99829436,481,481,481,481,0
|
|
20231214,175700,99829436,481,481,481,481,0
|
|
20231214,175600,99829436,481,481,481,481,0
|
|
20231214,175500,99829436,481,481,481,481,0
|
|
20231214,175400,99829436,481,481,481,481,0
|
|
20231214,175300,99829436,481,481,481,481,0
|
|
20231214,175200,99829436,481,481,481,481,0
|
|
20231214,175100,99829436,481,481,481,481,0
|
|
20231214,175000,99829436,481,481,481,481,0
|
|
20231214,174900,99829436,481,481,481,481,0
|
|
20231214,174800,99829436,481,481,481,481,0
|
|
20231214,174700,99829436,481,481,481,481,0
|
|
20231214,174600,99829436,481,481,481,481,0
|
|
20231214,174500,99829436,481,481,481,481,0
|
|
20231214,174400,99829436,481,481,481,481,0
|
|
20231214,174300,99829436,481,481,481,481,659
|
|
20231214,174200,99829436,481,481,481,481,0
|
|
20231214,174100,99829436,481,481,481,481,0
|
|
20231214,174000,99829436,481,481,481,481,0
|
|
20231214,173900,99829436,481,481,481,481,0
|
|
20231214,173800,99829436,481,481,481,481,0
|
|
20231214,173700,99829436,481,481,481,481,0
|
|
20231214,173600,99829436,481,481,481,481,0
|
|
20231214,173500,99829436,481,481,481,481,0
|
|
20231214,173400,99829436,481,481,481,481,0
|
|
20231214,173300,99829436,481,481,481,481,0
|
|
20231214,173200,99829436,481,481,481,481,0
|
|
20231214,173100,99829436,481,481,481,481,0
|
|
20231214,173000,99829436,481,481,481,481,0
|
|
20231214,172900,99829436,481,481,481,481,0
|
|
20231214,172800,99829436,481,481,481,481,0
|
|
20231214,172700,99829436,481,481,481,481,0
|
|
20231214,172600,99829436,481,481,481,481,0
|
|
20231214,172500,99829436,481,481,481,481,0
|
|
20231214,172400,99829436,481,481,481,481,0
|
|
20231214,172300,99829436,481,481,481,481,0
|
|
20231214,172200,99829436,481,481,481,481,0
|
|
20231214,172100,99829436,481,481,481,481,0
|
|
20231214,172000,99829436,481,481,481,481,0
|
|
20231214,171900,99829436,481,481,481,481,0
|
|
20231214,171800,99829436,481,481,481,481,0
|
|
20231214,171700,99829436,481,481,481,481,0
|
|
20231214,171600,99829436,481,481,481,481,0
|
|
20231214,171500,99829436,481,481,481,481,0
|
|
20231214,171400,99829436,481,481,481,481,0
|
|
20231214,171300,99829436,481,481,481,481,659
|
|
20231214,171200,99829436,481,481,481,481,0
|
|
20231214,171100,99829436,481,481,481,481,0
|
|
20231214,171000,99829436,481,481,481,481,0
|
|
20231214,170900,99829436,481,481,481,481,0
|
|
20231214,170800,99829436,481,481,481,481,0
|
|
20231214,170700,99829436,481,481,481,481,0
|
|
20231214,170600,99829436,481,481,481,481,0
|
|
20231214,170500,99829436,481,481,481,481,0
|
|
20231214,170400,99829436,481,481,481,481,0
|
|
20231214,170300,99829436,481,481,481,481,0
|
|
20231214,170200,99829436,481,481,481,481,0
|
|
20231214,170100,99829436,481,481,481,481,0
|
|
20231214,170000,99829436,481,481,481,481,0
|
|
20231214,165900,99829436,481,481,481,481,0
|
|
20231214,165800,99829436,481,481,481,481,0
|
|
20231214,165700,99829436,481,481,481,481,0
|
|
20231214,165600,99829436,481,481,481,481,0
|
|
20231214,165500,99829436,481,481,481,481,0
|
|
20231214,165400,99829436,481,481,481,481,0
|
|
20231214,165300,99829436,481,481,481,481,0
|
|
20231214,165200,99829436,481,481,481,481,0
|
|
20231214,165100,99829436,481,481,481,481,0
|
|
20231214,165000,99829436,481,481,481,481,0
|
|
20231214,164900,99829436,481,481,481,481,0
|
|
20231214,164800,99829436,481,481,481,481,0
|
|
20231214,164700,99829436,481,481,481,481,0
|
|
20231214,164600,99829436,481,481,481,481,0
|
|
20231214,164500,99829436,481,481,481,481,0
|
|
20231214,164400,99829436,481,481,481,481,0
|
|
20231214,164300,99829436,481,481,481,481,659
|
|
20231214,164200,99829436,481,481,481,481,0
|
|
20231214,164100,99829436,481,481,481,481,0
|
|
20231214,164000,99829436,481,481,481,481,0
|
|
20231214,163900,99829436,481,481,481,481,0
|
|
20231214,163800,99829436,481,481,481,481,0
|
|
20231214,163700,99829436,481,481,481,481,0
|
|
20231214,163600,99829436,481,481,481,481,0
|
|
20231214,163500,99829436,481,481,481,481,0
|
|
20231214,163400,99829436,481,481,481,481,0
|
|
20231214,163300,99829436,481,481,481,481,0
|
|
20231214,163200,99829436,481,481,481,481,0
|
|
20231214,163100,99829436,481,481,481,481,0
|
|
20231214,163000,99829436,481,481,481,481,0
|
|
20231214,162900,99829436,481,481,481,481,0
|
|
20231214,162800,99829436,481,481,481,481,0
|
|
20231214,162700,99829436,481,481,481,481,0
|
|
20231214,162600,99829436,481,481,481,481,0
|
|
20231214,162500,99829436,481,481,481,481,0
|
|
20231214,162400,99829436,481,481,481,481,0
|
|
20231214,162300,99829436,481,481,481,481,0
|
|
20231214,162200,99829436,481,481,481,481,0
|
|
20231214,162100,99829436,481,481,481,481,0
|
|
20231214,162000,99829436,481,481,481,481,0
|
|
20231214,161900,99829436,481,481,481,481,0
|
|
20231214,161800,99829436,481,481,481,481,0
|
|
20231214,161700,99829436,481,481,481,481,0
|
|
20231214,161600,99829436,481,481,481,481,0
|
|
20231214,161500,99829436,481,481,481,481,0
|
|
20231214,161400,99829436,481,481,481,481,0
|
|
20231214,161300,99829436,481,481,481,481,659
|
|
20231214,161200,99829436,481,481,481,481,0
|
|
20231214,161100,99829436,481,481,481,481,0
|
|
20231214,161000,99829436,481,481,481,481,0
|
|
20231214,160900,99829436,481,481,481,481,0
|
|
20231214,160800,99829436,481,481,481,481,0
|
|
20231214,160700,99829436,481,481,481,481,0
|
|
20231214,160600,99829436,481,481,481,481,0
|
|
20231214,160500,99829436,481,481,481,481,0
|
|
20231214,160400,99829436,481,481,481,481,0
|
|
20231214,160300,99829436,481,481,481,481,0
|
|
20231214,160200,99829436,481,481,481,481,0
|
|
20231214,160100,99829436,481,481,481,481,0
|
|
20231214,160000,99829436,481,481,481,481,0
|
|
20231214,155900,99829436,481,481,481,481,0
|
|
20231214,155800,99829436,481,481,481,481,0
|
|
20231214,155700,99829436,481,481,481,481,0
|
|
20231214,155600,99829436,481,481,481,481,0
|
|
20231214,155500,99829436,481,481,481,481,0
|
|
20231214,155400,99829436,481,481,481,481,0
|
|
20231214,155300,99829436,481,481,481,481,0
|
|
20231214,155200,99829436,481,481,481,481,0
|
|
20231214,155100,99829436,481,481,481,481,0
|
|
20231214,155000,99829436,481,481,481,481,0
|
|
20231214,154900,99829436,481,481,481,481,0
|
|
20231214,154800,99829436,481,481,481,481,0
|
|
20231214,154700,99829436,481,481,481,481,0
|
|
20231214,154600,99829436,481,481,481,481,0
|
|
20231214,154500,99829436,481,481,481,481,0
|
|
20231214,154400,99829436,481,481,481,481,0
|
|
20231214,154300,99829436,481,481,481,481,659
|
|
20231214,154200,99829436,481,481,481,481,0
|
|
20231214,154100,99829436,481,481,481,481,0
|
|
20231214,154000,99829436,481,481,481,481,0
|
|
20231214,153900,99829436,481,481,481,481,0
|
|
20231214,153800,99829436,481,481,481,481,0
|
|
20231214,153700,99829436,481,481,481,481,0
|
|
20231214,153600,99829436,481,481,481,481,0
|
|
20231214,153500,99829436,481,481,481,481,0
|
|
20231214,153400,99829436,481,481,481,481,0
|
|
20231214,153300,99829436,481,481,481,481,0
|
|
20231214,153200,99829436,481,481,481,481,0
|
|
20231214,153100,99829436,481,481,481,481,0
|
|
20231214,153000,99829436,481,481,481,481,659
|
|
20231214,152900,99512457,484,484,484,484,0
|
|
20231214,152800,99512457,484,484,484,484,0
|
|
20231214,152700,99512457,484,484,484,484,0
|
|
20231214,152600,99512457,484,484,484,484,0
|
|
20231214,152500,99512457,484,484,484,484,0
|
|
20231214,152400,99512457,484,484,484,484,0
|
|
20231214,152300,99512457,484,484,484,484,0
|
|
20231214,152200,99512457,484,484,484,484,0
|
|
20231214,152100,99512457,484,484,484,484,0
|
|
20231214,152000,99512457,484,484,484,484,0
|
|
20231214,151900,99512457,484,484,484,484,0
|
|
20231214,151800,99512457,484,484,484,484,0
|
|
20231214,151700,99512457,484,484,484,484,1000
|
|
20231214,151600,99028457,485,485,485,485,0
|
|
20231214,151500,99028457,485,485,485,485,0
|
|
20231214,151400,99028457,485,481,485,481,11000
|
|
20231214,151300,93703965,481,481,481,481,0
|
|
20231214,151200,93703965,481,481,481,481,0
|
|
20231214,151100,93703965,481,481,481,481,0
|
|
20231214,151000,93703965,481,481,481,481,80
|
|
20231214,150900,93665485,480,480,480,480,0
|
|
20231214,150800,93665485,480,480,480,480,400
|
|
20231214,150700,93473485,481,481,481,481,0
|
|
20231214,150600,93473485,481,481,481,481,8
|
|
20231214,150500,93469637,481,481,481,481,10
|
|
20231214,150400,93464827,481,481,481,481,800
|
|
20231214,150300,93080027,480,480,480,480,0
|
|
20231214,150200,93080027,480,480,480,480,0
|
|
20231214,150100,93080027,480,480,480,480,0
|
|
20231214,150000,93080027,480,480,480,480,0
|
|
20231214,145900,93080027,480,480,480,480,0
|
|
20231214,145800,93080027,480,480,480,480,3088
|
|
20231214,145700,91597787,480,480,480,480,0
|
|
20231214,145600,91597787,480,480,480,480,715
|
|
20231214,145500,91254587,481,481,481,481,30
|
|
20231214,145400,91240157,481,481,481,481,21
|
|
20231214,145300,91230056,481,481,481,481,7
|
|
20231214,145200,91226689,481,481,481,481,0
|
|
20231214,145100,91226689,481,481,481,481,0
|
|
20231214,145000,91226689,481,481,481,481,58
|
|
20231214,144900,91198791,481,481,481,480,5
|
|
20231214,144800,91196388,481,481,481,481,9
|
|
20231214,144700,91192059,481,481,481,481,2
|
|
20231214,144600,91191097,481,481,481,481,24
|
|
20231214,144500,91179553,481,481,481,481,0
|
|
20231214,144400,91179553,481,481,481,481,0
|
|
20231214,144300,91179553,481,481,481,481,0
|
|
20231214,144200,91179553,481,481,481,481,4
|
|
20231214,144100,91177629,481,481,481,481,0
|
|
20231214,144000,91177629,481,481,481,481,1
|
|
20231214,143900,91177148,481,481,481,481,0
|
|
20231214,143800,91177148,481,481,481,481,0
|
|
20231214,143700,91177148,481,481,481,481,0
|
|
20231214,143600,91177148,481,481,481,481,0
|
|
20231214,143500,91177148,481,481,481,481,0
|
|
20231214,143400,91177148,481,481,481,481,0
|
|
20231214,143300,91177148,481,481,481,481,0
|
|
20231214,143200,91177148,481,481,481,481,0
|
|
20231214,143100,91177148,481,481,481,481,0
|
|
20231214,143000,91177148,481,481,481,481,0
|
|
20231214,142900,91177148,481,481,481,481,0
|
|
20231214,142800,91177148,481,481,481,481,0
|
|
20231214,142700,91177148,481,481,481,481,200
|
|
20231214,142600,91080948,480,480,480,480,0
|
|
20231214,142500,91080948,480,480,480,480,0
|
|
20231214,142400,91080948,480,480,480,480,0
|
|
20231214,142300,91080948,480,480,480,480,0
|
|
20231214,142200,91080948,480,480,480,480,0
|
|
20231214,142100,91080948,480,480,480,480,0
|
|
20231214,142000,91080948,480,480,480,480,0
|
|
20231214,141900,91080948,480,480,480,480,0
|
|
20231214,141800,91080948,480,480,480,480,0
|
|
20231214,141700,91080948,480,480,480,480,0
|
|
20231214,141600,91080948,480,481,481,480,82
|
|
20231214,141500,91041548,483,483,483,483,0
|
|
20231214,141400,91041548,483,483,483,483,0
|
|
20231214,141300,91041548,483,483,483,483,0
|
|
20231214,141200,91041548,483,483,483,483,0
|
|
20231214,141100,91041548,483,482,483,482,1754
|
|
20231214,141000,90194371,481,481,481,481,8
|
|
20231214,140900,90190523,481,481,481,481,1074
|
|
20231214,140800,89673929,482,482,482,482,0
|
|
20231214,140700,89673929,482,482,482,482,0
|
|
20231214,140600,89673929,482,482,482,482,0
|
|
20231214,140500,89673929,482,482,482,482,8
|
|
20231214,140400,89670073,482,482,482,482,11
|
|
20231214,140300,89664771,483,482,483,482,54
|
|
20231214,140200,89638693,482,482,482,482,114
|
|
20231214,140100,89583745,482,482,482,482,0
|
|
20231214,140000,89583745,482,482,482,482,0
|
|
20231214,135900,89583745,482,482,482,482,0
|
|
20231214,135800,89583745,482,482,482,482,0
|
|
20231214,135700,89583745,482,482,482,482,0
|
|
20231214,135600,89583745,482,482,482,482,0
|
|
20231214,135500,89583745,482,482,482,482,0
|
|
20231214,135400,89583745,482,482,482,482,0
|
|
20231214,135300,89583745,482,482,482,482,0
|
|
20231214,135200,89583745,482,482,482,482,0
|
|
20231214,135100,89583745,482,482,482,482,2547
|
|
20231214,135000,88356091,482,482,482,482,12
|
|
20231214,134900,88350307,483,483,483,483,0
|
|
20231214,134800,88350307,483,483,483,483,768
|
|
20231214,134700,87979363,483,483,483,483,0
|
|
20231214,134600,87979363,483,483,483,483,0
|
|
20231214,134500,87979363,483,483,483,483,0
|
|
20231214,134400,87979363,483,483,483,483,0
|
|
20231214,134300,87979363,483,483,483,483,0
|
|
20231214,134200,87979363,483,483,483,483,0
|
|
20231214,134100,87979363,483,483,483,483,0
|
|
20231214,134000,87979363,483,483,483,483,0
|
|
20231214,133900,87979363,483,483,483,483,0
|
|
20231214,133800,87979363,483,483,483,483,0
|
|
20231214,133700,87979363,483,483,483,483,0
|
|
20231214,133600,87979363,483,483,483,483,0
|
|
20231214,133500,87979363,483,483,483,483,0
|
|
20231214,133400,87979363,483,483,483,483,0
|
|
20231214,133300,87979363,483,483,483,483,20
|
|
20231214,133200,87969703,481,481,481,481,0
|
|
20231214,133100,87969703,481,481,481,481,642
|
|
20231214,133000,87660901,482,482,482,482,0
|
|
20231214,132900,87660901,482,482,482,482,101
|
|
20231214,132800,87612219,481,481,481,481,0
|
|
20231214,132700,87612219,481,481,481,481,0
|
|
20231214,132600,87612219,481,481,481,481,0
|
|
20231214,132500,87612219,481,481,481,481,0
|
|
20231214,132400,87612219,481,481,481,481,0
|
|
20231214,132300,87612219,481,481,481,481,0
|
|
20231214,132200,87612219,481,481,481,481,0
|
|
20231214,132100,87612219,481,481,481,481,0
|
|
20231214,132000,87612219,481,481,481,481,165
|
|
20231214,131900,87532854,481,481,481,481,0
|
|
20231214,131800,87532854,481,481,481,481,0
|
|
20231214,131700,87532854,481,481,481,481,0
|
|
20231214,131600,87532854,481,481,481,481,0
|
|
20231214,131500,87532854,481,481,481,481,0
|
|
20231214,131400,87532854,481,481,481,481,0
|
|
20231214,131300,87532854,481,481,481,481,1010
|
|
20231214,131200,87047044,481,481,481,481,0
|
|
20231214,131100,87047044,481,481,481,481,0
|
|
20231214,131000,87047044,481,481,481,481,0
|
|
20231214,130900,87047044,481,481,481,481,0
|
|
20231214,130800,87047044,481,481,481,481,0
|
|
20231214,130700,87047044,481,481,481,481,0
|
|
20231214,130600,87047044,481,481,481,481,0
|
|
20231214,130500,87047044,481,481,481,481,1930
|
|
20231214,130400,86118714,482,482,482,481,2074
|
|
20231214,130300,85120847,482,482,482,482,40
|
|
20231214,130200,85101567,484,484,484,484,0
|
|
20231214,130100,85101567,484,484,484,484,0
|
|
20231214,130000,85101567,484,484,484,484,0
|
|
20231214,125900,85101567,484,484,484,484,0
|
|
20231214,125800,85101567,484,484,484,484,0
|
|
20231214,125700,85101567,484,484,484,484,0
|
|
20231214,125600,85101567,484,484,484,484,0
|
|
20231214,125500,85101567,484,484,484,484,0
|
|
20231214,125400,85101567,484,484,484,484,50
|
|
20231214,125300,85077367,484,484,484,484,0
|
|
20231214,125200,85077367,484,484,484,484,0
|
|
20231214,125100,85077367,484,484,484,484,0
|
|
20231214,125000,85077367,484,484,484,484,0
|
|
20231214,124900,85077367,484,484,484,484,0
|
|
20231214,124800,85077367,484,484,484,484,0
|
|
20231214,124700,85077367,484,484,484,484,0
|
|
20231214,124600,85077367,484,484,484,484,0
|
|
20231214,124500,85077367,484,484,484,484,0
|
|
20231214,124400,85077367,484,484,484,484,0
|
|
20231214,124300,85077367,484,484,484,484,0
|
|
20231214,124200,85077367,484,484,484,484,100
|
|
20231214,124100,85028967,484,484,484,484,0
|
|
20231214,124000,85028967,484,484,484,484,0
|
|
20231214,123900,85028967,484,484,484,484,0
|
|
20231214,123800,85028967,484,484,484,484,0
|
|
20231214,123700,85028967,484,484,484,484,0
|
|
20231214,123600,85028967,484,484,484,484,0
|
|
20231214,123500,85028967,484,484,484,484,0
|
|
20231214,123400,85028967,484,484,484,484,10
|
|
20231214,123300,85024127,484,484,484,484,0
|
|
20231214,123200,85024127,484,484,484,484,0
|
|
20231214,123100,85024127,484,484,484,484,0
|
|
20231214,123000,85024127,484,484,484,484,0
|
|
20231214,122900,85024127,484,484,484,484,0
|
|
20231214,122800,85024127,484,484,484,484,0
|
|
20231214,122700,85024127,484,484,484,484,0
|
|
20231214,122600,85024127,484,484,484,484,0
|
|
20231214,122500,85024127,484,484,484,484,2
|
|
20231214,122400,85023159,484,484,484,484,0
|
|
20231214,122300,85023159,484,484,484,484,100
|
|
20231214,122200,84974759,484,484,484,484,0
|
|
20231214,122100,84974759,484,484,484,484,0
|
|
20231214,122000,84974759,484,484,484,484,0
|
|
20231214,121900,84974759,484,484,484,484,0
|
|
20231214,121800,84974759,484,484,484,484,0
|
|
20231214,121700,84974759,484,484,484,484,0
|
|
20231214,121600,84974759,484,484,484,484,0
|
|
20231214,121500,84974759,484,484,484,484,0
|
|
20231214,121400,84974759,484,484,484,484,0
|
|
20231214,121300,84974759,484,484,484,484,0
|
|
20231214,121200,84974759,484,484,484,484,0
|
|
20231214,121100,84974759,484,484,484,484,0
|
|
20231214,121000,84974759,484,484,484,484,0
|
|
20231214,120900,84974759,484,483,484,483,8
|
|
20231214,120800,84970888,484,484,484,484,0
|
|
20231214,120700,84970888,484,484,484,484,19
|
|
20231214,120600,84961692,484,484,484,484,0
|
|
20231214,120500,84961692,484,481,484,481,501
|
|
20231214,120400,84720708,481,481,481,481,6
|
|
20231214,120300,84717822,484,484,484,484,1
|
|
20231214,120200,84717338,481,481,481,481,1833
|
|
20231214,120100,83835665,480,485,485,480,6803
|
|
20231214,120000,80554957,486,486,486,486,0
|
|
20231214,115900,80554957,486,486,486,486,2
|
|
20231214,115800,80553985,485,485,485,485,50
|
|
20231214,115700,80529735,486,486,486,486,101
|
|
20231214,115600,80480649,486,486,486,486,3
|
|
20231214,115500,80479191,486,486,486,486,0
|
|
20231214,115400,80479191,486,486,486,486,21
|
|
20231214,115300,80468985,486,486,486,486,1
|
|
20231214,115200,80468499,485,485,485,485,0
|
|
20231214,115100,80468499,485,485,485,485,0
|
|
20231214,115000,80468499,485,485,485,485,50
|
|
20231214,114900,80444249,486,486,486,486,0
|
|
20231214,114800,80444249,486,485,486,485,11
|
|
20231214,114700,80438913,486,486,486,486,0
|
|
20231214,114600,80438913,486,486,486,486,1
|
|
20231214,114500,80438427,485,485,485,485,352
|
|
20231214,114400,80267707,486,486,486,486,0
|
|
20231214,114300,80267707,486,486,486,486,0
|
|
20231214,114200,80267707,486,486,486,486,14
|
|
20231214,114100,80260903,487,487,487,487,0
|
|
20231214,114000,80260903,487,487,487,487,0
|
|
20231214,113900,80260903,487,487,487,487,0
|
|
20231214,113800,80260903,487,487,487,487,0
|
|
20231214,113700,80260903,487,487,487,487,77
|
|
20231214,113600,80223404,486,486,486,486,23
|
|
20231214,113500,80212226,486,485,486,485,538
|
|
20231214,113400,79950765,486,486,486,486,100
|
|
20231214,113300,79902165,486,486,486,486,0
|
|
20231214,113200,79902165,486,486,486,486,500
|
|
20231214,113100,79659165,486,486,486,486,0
|
|
20231214,113000,79659165,486,486,486,486,1
|
|
20231214,112900,79658679,485,485,485,485,1
|
|
20231214,112800,79658194,485,485,485,485,2
|
|
20231214,112700,79657224,486,486,486,486,0
|
|
20231214,112600,79657224,486,486,486,486,290
|
|
20231214,112500,79516284,486,486,486,486,0
|
|
20231214,112400,79516284,486,486,486,486,0
|
|
20231214,112300,79516284,486,485,486,485,56
|
|
20231214,112200,79489123,486,486,486,486,572
|
|
20231214,112100,79211131,486,486,486,486,0
|
|
20231214,112000,79211131,486,486,486,486,0
|
|
20231214,111900,79211131,486,486,486,486,0
|
|
20231214,111800,79211131,486,486,486,486,0
|
|
20231214,111700,79211131,486,486,486,486,1
|
|
20231214,111600,79210645,485,485,485,485,101
|
|
20231214,111500,79161660,485,485,485,485,3
|
|
20231214,111400,79160205,485,485,485,485,0
|
|
20231214,111300,79160205,485,485,485,485,596
|
|
20231214,111200,78871145,485,484,485,484,13
|
|
20231214,111100,78864852,485,484,485,484,11
|
|
20231214,111000,78859527,485,485,485,485,1
|
|
20231214,110900,78859042,484,484,484,484,100
|
|
20231214,110800,78810642,485,485,485,485,0
|
|
20231214,110700,78810642,485,485,485,485,1
|
|
20231214,110600,78810157,484,484,484,484,0
|
|
20231214,110500,78810157,484,484,484,484,0
|
|
20231214,110400,78810157,484,484,484,484,0
|
|
20231214,110300,78810157,484,484,484,484,0
|
|
20231214,110200,78810157,484,484,484,484,0
|
|
20231214,110100,78810157,484,484,484,484,0
|
|
20231214,110000,78810157,484,484,484,484,0
|
|
20231214,105900,78810157,484,484,484,484,0
|
|
20231214,105800,78810157,484,484,484,484,0
|
|
20231214,105700,78810157,484,484,484,484,0
|
|
20231214,105600,78810157,484,484,484,484,5
|
|
20231214,105500,78807737,484,485,485,484,41
|
|
20231214,105400,78787877,484,484,484,484,0
|
|
20231214,105300,78787877,484,484,484,484,1
|
|
20231214,105200,78787393,485,485,485,485,0
|
|
20231214,105100,78787393,485,485,485,485,0
|
|
20231214,105000,78787393,485,485,485,485,3
|
|
20231214,104900,78785938,485,485,485,485,0
|
|
20231214,104800,78785938,485,485,485,485,0
|
|
20231214,104700,78785938,485,485,485,485,0
|
|
20231214,104600,78785938,485,485,485,485,0
|
|
20231214,104500,78785938,485,485,485,485,0
|
|
20231214,104400,78785938,485,485,485,485,5
|
|
20231214,104300,78783513,485,485,485,485,50
|
|
20231214,104200,78759263,485,485,485,485,80
|
|
20231214,104100,78720463,485,484,485,484,705
|
|
20231214,104000,78378543,484,484,484,484,100
|
|
20231214,103900,78330143,483,483,483,483,0
|
|
20231214,103800,78330143,483,483,483,483,6
|
|
20231214,103700,78327245,483,483,483,483,4
|
|
20231214,103600,78325313,481,482,482,481,1000
|
|
20231214,103500,77844304,483,483,483,483,0
|
|
20231214,103400,77844304,483,483,483,483,0
|
|
20231214,103300,77844304,483,483,483,483,890
|
|
20231214,103200,77414434,484,484,484,484,0
|
|
20231214,103100,77414434,484,484,484,484,0
|
|
20231214,103000,77414434,484,484,484,484,0
|
|
20231214,102900,77414434,484,484,484,484,0
|
|
20231214,102800,77414434,484,484,484,484,0
|
|
20231214,102700,77414434,484,484,484,484,0
|
|
20231214,102600,77414434,484,484,484,484,0
|
|
20231214,102500,77414434,484,484,484,484,1954
|
|
20231214,102400,76468698,484,485,485,484,4368
|
|
20231214,102300,74354386,485,485,485,485,868
|
|
20231214,102200,73933406,490,490,490,490,0
|
|
20231214,102100,73933406,490,480,490,480,10000
|
|
20231214,102000,69070407,478,478,478,478,1295
|
|
20231214,101900,68451397,478,478,478,478,325
|
|
20231214,101800,68296047,479,479,479,479,35
|
|
20231214,101700,68279282,480,480,480,480,300
|
|
20231214,101600,68135282,480,480,480,480,21
|
|
20231214,101500,68125202,480,480,480,480,0
|
|
20231214,101400,68125202,480,480,480,480,0
|
|
20231214,101300,68125202,480,480,480,480,0
|
|
20231214,101200,68125202,480,480,480,480,5
|
|
20231214,101100,68122802,477,478,480,477,1869
|
|
20231214,101000,67231053,478,481,481,478,3432
|
|
20231214,100900,65587268,482,484,484,482,650
|
|
20231214,100800,65273265,485,486,486,485,593
|
|
20231214,100700,64985072,486,485,486,485,10
|
|
20231214,100600,64980215,485,485,485,485,7
|
|
20231214,100500,64976820,485,485,485,485,0
|
|
20231214,100400,64976820,485,485,485,485,0
|
|
20231214,100300,64976820,485,485,485,485,10
|
|
20231214,100200,64971970,485,485,485,485,444
|
|
20231214,100100,64756630,486,487,487,486,20
|
|
20231214,100000,64746900,488,488,488,488,24
|
|
20231214,095900,64735188,488,488,488,488,10
|
|
20231214,095800,64730308,488,488,488,488,1
|
|
20231214,095700,64729820,483,484,484,483,26
|
|
20231214,095600,64717251,485,485,485,485,0
|
|
20231214,095500,64717251,485,485,485,485,0
|
|
20231214,095400,64717251,485,486,486,485,2230
|
|
20231214,095300,63635647,486,487,487,486,52
|
|
20231214,095200,63610324,487,487,487,487,3
|
|
20231214,095100,63608863,487,488,488,487,1951
|
|
20231214,095000,62656777,488,488,488,488,0
|
|
20231214,094900,62656777,488,488,488,488,0
|
|
20231214,094800,62656777,488,488,488,488,0
|
|
20231214,094700,62656777,488,488,488,488,1001
|
|
20231214,094600,62168289,488,488,488,488,3
|
|
20231214,094500,62166825,488,488,488,488,10
|
|
20231214,094400,62161945,488,489,489,488,60
|
|
20231214,094300,62132650,485,491,491,485,805
|
|
20231214,094200,61742120,494,485,495,485,70956
|
|
20231214,094100,27006456,485,485,485,485,1955
|
|
20231214,094000,26058281,485,481,485,481,3909
|
|
20231214,093900,24162988,480,480,480,480,0
|
|
20231214,093800,24162988,480,481,481,480,20
|
|
20231214,093700,24153371,481,481,481,481,0
|
|
20231214,093600,24153371,481,481,481,481,1
|
|
20231214,093500,24152890,480,481,481,480,10
|
|
20231214,093400,24148085,477,479,479,477,6101
|
|
20231214,093300,21237888,477,477,477,477,12650
|
|
20231214,093200,15203838,477,478,478,477,2951
|
|
20231214,093100,13795211,478,479,479,477,1369
|
|
20231214,093000,13141151,479,481,481,479,5042
|
|
20231214,092900,10721313,482,482,482,482,800
|
|
20231214,092800,10335713,482,482,482,482,1
|
|
20231214,092700,10335231,481,481,481,481,351
|
|
20231214,092600,10166400,480,480,480,480,0
|
|
20231214,092500,10166400,480,480,480,480,0
|
|
20231214,092400,10166400,480,480,480,480,0
|
|
20231214,092300,10166400,480,480,480,480,0
|
|
20231214,092200,10166400,480,480,480,480,219
|
|
20231214,092100,10061280,480,480,480,480,1353
|
|
20231214,092000,9411840,479,479,479,479,4
|
|
20231214,091900,9409924,477,477,477,477,0
|
|
20231214,091800,9409924,477,478,478,477,2053
|
|
20231214,091700,8428643,477,477,477,477,200
|
|
20231214,091600,8333243,477,480,480,477,168
|
|
20231214,091500,8252737,480,480,480,480,441
|
|
20231214,091400,8041057,476,478,478,476,1000
|
|
20231214,091300,7564327,477,484,484,474,3802
|
|
20231214,091200,5749572,485,484,485,484,1404
|
|
20231214,091100,5069536,485,485,486,485,1142
|
|
20231214,091000,4514666,484,484,484,484,0
|
|
20231214,090900,4514666,484,484,484,484,0
|
|
20231214,090800,4514666,484,484,484,484,1
|
|
20231214,090700,4514182,485,485,485,485,0
|
|
20231214,090600,4514182,485,485,485,485,0
|
|
20231214,090500,4514182,485,485,485,485,0
|
|
20231214,090400,4514182,485,485,485,485,0
|
|
20231214,090300,4514182,485,485,485,485,5337
|
|
20231214,090200,1925737,485,485,485,485,79
|
|
20231214,090100,1887422,485,483,485,483,3127
|
|
20231214,090000,371509,484,485,485,484,766
|