586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184300,49370130,480,480,480,480,1024
|
|
20231220,184200,49370130,480,480,480,480,0
|
|
20231220,184100,49370130,480,480,480,480,0
|
|
20231220,184000,49370130,480,480,480,480,0
|
|
20231220,183900,49370130,480,480,480,480,0
|
|
20231220,183800,49370130,480,480,480,480,0
|
|
20231220,183700,49370130,480,480,480,480,0
|
|
20231220,183600,49370130,480,480,480,480,0
|
|
20231220,183500,49370130,480,480,480,480,0
|
|
20231220,183400,49370130,480,480,480,480,0
|
|
20231220,183300,49370130,480,480,480,480,0
|
|
20231220,183200,49370130,480,480,480,480,0
|
|
20231220,183100,49370130,480,480,480,480,0
|
|
20231220,183000,49370130,480,480,480,480,0
|
|
20231220,182900,49370130,480,480,480,480,0
|
|
20231220,182800,49370130,480,480,480,480,0
|
|
20231220,182700,49370130,480,480,480,480,0
|
|
20231220,182600,49370130,480,480,480,480,0
|
|
20231220,182500,49370130,480,480,480,480,0
|
|
20231220,182400,49370130,480,480,480,480,0
|
|
20231220,182300,49370130,480,480,480,480,0
|
|
20231220,182200,49370130,480,480,480,480,0
|
|
20231220,182100,49370130,480,480,480,480,0
|
|
20231220,182000,49370130,480,480,480,480,0
|
|
20231220,181900,49370130,480,480,480,480,0
|
|
20231220,181800,49370130,480,480,480,480,0
|
|
20231220,181700,49370130,480,480,480,480,0
|
|
20231220,181600,49370130,480,480,480,480,0
|
|
20231220,181500,49370130,480,480,480,480,0
|
|
20231220,181400,49370130,480,480,480,480,0
|
|
20231220,181300,49370130,480,480,480,480,1024
|
|
20231220,181200,49370130,480,480,480,480,0
|
|
20231220,181100,49370130,480,480,480,480,0
|
|
20231220,181000,49370130,480,480,480,480,0
|
|
20231220,180900,49370130,480,480,480,480,0
|
|
20231220,180800,49370130,480,480,480,480,0
|
|
20231220,180700,49370130,480,480,480,480,0
|
|
20231220,180600,49370130,480,480,480,480,0
|
|
20231220,180500,49370130,480,480,480,480,0
|
|
20231220,180400,49370130,480,480,480,480,0
|
|
20231220,180300,49370130,480,480,480,480,0
|
|
20231220,180200,49370130,480,480,480,480,0
|
|
20231220,180100,49370130,480,480,480,480,0
|
|
20231220,180000,49370130,480,480,480,480,0
|
|
20231220,175900,49370130,480,480,480,480,0
|
|
20231220,175800,49370130,480,480,480,480,0
|
|
20231220,175700,49370130,480,480,480,480,0
|
|
20231220,175600,49370130,480,480,480,480,0
|
|
20231220,175500,49370130,480,480,480,480,0
|
|
20231220,175400,49370130,480,480,480,480,0
|
|
20231220,175300,49370130,480,480,480,480,0
|
|
20231220,175200,49370130,480,480,480,480,0
|
|
20231220,175100,49370130,480,480,480,480,0
|
|
20231220,175000,49370130,480,480,480,480,0
|
|
20231220,174900,49370130,480,480,480,480,0
|
|
20231220,174800,49370130,480,480,480,480,0
|
|
20231220,174700,49370130,480,480,480,480,0
|
|
20231220,174600,49370130,480,480,480,480,0
|
|
20231220,174500,49370130,480,480,480,480,0
|
|
20231220,174400,49370130,480,480,480,480,0
|
|
20231220,174300,49370130,480,480,480,480,1024
|
|
20231220,174200,49370130,480,480,480,480,0
|
|
20231220,174100,49370130,480,480,480,480,0
|
|
20231220,174000,49370130,480,480,480,480,0
|
|
20231220,173900,49370130,480,480,480,480,0
|
|
20231220,173800,49370130,480,480,480,480,0
|
|
20231220,173700,49370130,480,480,480,480,0
|
|
20231220,173600,49370130,480,480,480,480,0
|
|
20231220,173500,49370130,480,480,480,480,0
|
|
20231220,173400,49370130,480,480,480,480,0
|
|
20231220,173300,49370130,480,480,480,480,0
|
|
20231220,173200,49370130,480,480,480,480,0
|
|
20231220,173100,49370130,480,480,480,480,0
|
|
20231220,173000,49370130,480,480,480,480,0
|
|
20231220,172900,49370130,480,480,480,480,0
|
|
20231220,172800,49370130,480,480,480,480,0
|
|
20231220,172700,49370130,480,480,480,480,0
|
|
20231220,172600,49370130,480,480,480,480,0
|
|
20231220,172500,49370130,480,480,480,480,0
|
|
20231220,172400,49370130,480,480,480,480,0
|
|
20231220,172300,49370130,480,480,480,480,0
|
|
20231220,172200,49370130,480,480,480,480,0
|
|
20231220,172100,49370130,480,480,480,480,0
|
|
20231220,172000,49370130,480,480,480,480,0
|
|
20231220,171900,49370130,480,480,480,480,0
|
|
20231220,171800,49370130,480,480,480,480,0
|
|
20231220,171700,49370130,480,480,480,480,0
|
|
20231220,171600,49370130,480,480,480,480,0
|
|
20231220,171500,49370130,480,480,480,480,0
|
|
20231220,171400,49370130,480,480,480,480,0
|
|
20231220,171300,49370130,480,480,480,480,1024
|
|
20231220,171200,49370130,480,480,480,480,0
|
|
20231220,171100,49370130,480,480,480,480,0
|
|
20231220,171000,49370130,480,480,480,480,0
|
|
20231220,170900,49370130,480,480,480,480,0
|
|
20231220,170800,49370130,480,480,480,480,0
|
|
20231220,170700,49370130,480,480,480,480,0
|
|
20231220,170600,49370130,480,480,480,480,0
|
|
20231220,170500,49370130,480,480,480,480,0
|
|
20231220,170400,49370130,480,480,480,480,0
|
|
20231220,170300,49370130,480,480,480,480,0
|
|
20231220,170200,49370130,480,480,480,480,0
|
|
20231220,170100,49370130,480,480,480,480,0
|
|
20231220,170000,49370130,480,480,480,480,0
|
|
20231220,165900,49370130,480,480,480,480,0
|
|
20231220,165800,49370130,480,480,480,480,0
|
|
20231220,165700,49370130,480,480,480,480,0
|
|
20231220,165600,49370130,480,480,480,480,0
|
|
20231220,165500,49370130,480,480,480,480,0
|
|
20231220,165400,49370130,480,480,480,480,0
|
|
20231220,165300,49370130,480,480,480,480,0
|
|
20231220,165200,49370130,480,480,480,480,0
|
|
20231220,165100,49370130,480,480,480,480,0
|
|
20231220,165000,49370130,480,480,480,480,0
|
|
20231220,164900,49370130,480,480,480,480,0
|
|
20231220,164800,49370130,480,480,480,480,0
|
|
20231220,164700,49370130,480,480,480,480,0
|
|
20231220,164600,49370130,480,480,480,480,0
|
|
20231220,164500,49370130,480,480,480,480,0
|
|
20231220,164400,49370130,480,480,480,480,0
|
|
20231220,164300,49370130,480,480,480,480,1024
|
|
20231220,164200,49370130,480,480,480,480,0
|
|
20231220,164100,49370130,480,480,480,480,0
|
|
20231220,164000,49370130,480,480,480,480,0
|
|
20231220,163900,49370130,480,480,480,480,0
|
|
20231220,163800,49370130,480,480,480,480,0
|
|
20231220,163700,49370130,480,480,480,480,0
|
|
20231220,163600,49370130,480,480,480,480,0
|
|
20231220,163500,49370130,480,480,480,480,0
|
|
20231220,163400,49370130,480,480,480,480,0
|
|
20231220,163300,49370130,480,480,480,480,0
|
|
20231220,163200,49370130,480,480,480,480,0
|
|
20231220,163100,49370130,480,480,480,480,0
|
|
20231220,163000,49370130,480,480,480,480,0
|
|
20231220,162900,49370130,480,480,480,480,0
|
|
20231220,162800,49370130,480,480,480,480,0
|
|
20231220,162700,49370130,480,480,480,480,0
|
|
20231220,162600,49370130,480,480,480,480,0
|
|
20231220,162500,49370130,480,480,480,480,0
|
|
20231220,162400,49370130,480,480,480,480,0
|
|
20231220,162300,49370130,480,480,480,480,0
|
|
20231220,162200,49370130,480,480,480,480,0
|
|
20231220,162100,49370130,480,480,480,480,0
|
|
20231220,162000,49370130,480,480,480,480,0
|
|
20231220,161900,49370130,480,480,480,480,0
|
|
20231220,161800,49370130,480,480,480,480,0
|
|
20231220,161700,49370130,480,480,480,480,0
|
|
20231220,161600,49370130,480,480,480,480,0
|
|
20231220,161500,49370130,480,480,480,480,0
|
|
20231220,161400,49370130,480,480,480,480,0
|
|
20231220,161300,49370130,480,480,480,480,1024
|
|
20231220,161200,49370130,480,480,480,480,0
|
|
20231220,161100,49370130,480,480,480,480,0
|
|
20231220,161000,49370130,480,480,480,480,0
|
|
20231220,160900,49370130,480,480,480,480,0
|
|
20231220,160800,49370130,480,480,480,480,0
|
|
20231220,160700,49370130,480,480,480,480,0
|
|
20231220,160600,49370130,480,480,480,480,0
|
|
20231220,160500,49370130,480,480,480,480,0
|
|
20231220,160400,49370130,480,480,480,480,0
|
|
20231220,160300,49370130,480,480,480,480,0
|
|
20231220,160200,49370130,480,480,480,480,0
|
|
20231220,160100,49370130,480,480,480,480,0
|
|
20231220,160000,49370130,480,480,480,480,0
|
|
20231220,155900,49370130,480,480,480,480,0
|
|
20231220,155800,49370130,480,480,480,480,0
|
|
20231220,155700,49370130,480,480,480,480,0
|
|
20231220,155600,49370130,480,480,480,480,0
|
|
20231220,155500,49370130,480,480,480,480,0
|
|
20231220,155400,49370130,480,480,480,480,0
|
|
20231220,155300,49370130,480,480,480,480,0
|
|
20231220,155200,49370130,480,480,480,480,0
|
|
20231220,155100,49370130,480,480,480,480,0
|
|
20231220,155000,49370130,480,480,480,480,0
|
|
20231220,154900,49370130,480,480,480,480,0
|
|
20231220,154800,49370130,480,480,480,480,0
|
|
20231220,154700,49370130,480,480,480,480,0
|
|
20231220,154600,49370130,480,480,480,480,0
|
|
20231220,154500,49370130,480,480,480,480,0
|
|
20231220,154400,49370130,480,480,480,480,0
|
|
20231220,154300,49370130,480,480,480,480,1024
|
|
20231220,154200,49370130,480,480,480,480,0
|
|
20231220,154100,49370130,480,480,480,480,0
|
|
20231220,154000,49370130,480,480,480,480,0
|
|
20231220,153900,49370130,480,480,480,480,0
|
|
20231220,153800,49370130,480,480,480,480,0
|
|
20231220,153700,49370130,480,480,480,480,0
|
|
20231220,153600,49370130,480,480,480,480,0
|
|
20231220,153500,49370130,480,480,480,480,0
|
|
20231220,153400,49370130,480,480,480,480,0
|
|
20231220,153300,49370130,480,480,480,480,0
|
|
20231220,153200,49370130,480,480,480,480,0
|
|
20231220,153100,49370130,480,480,480,480,0
|
|
20231220,153000,49370130,480,480,480,480,1024
|
|
20231220,152900,48878610,485,485,485,485,0
|
|
20231220,152800,48878610,485,485,485,485,0
|
|
20231220,152700,48878610,485,485,485,485,0
|
|
20231220,152600,48878610,485,485,485,485,0
|
|
20231220,152500,48878610,485,485,485,485,0
|
|
20231220,152400,48878610,485,485,485,485,0
|
|
20231220,152300,48878610,485,485,485,485,0
|
|
20231220,152200,48878610,485,485,485,485,0
|
|
20231220,152100,48878610,485,485,485,485,0
|
|
20231220,152000,48878610,485,485,485,485,0
|
|
20231220,151900,48878610,485,485,485,485,0
|
|
20231220,151800,48878610,485,485,485,485,0
|
|
20231220,151700,48878610,485,485,485,485,0
|
|
20231220,151600,48878610,485,484,485,484,1005
|
|
20231220,151500,48391978,484,484,484,484,0
|
|
20231220,151400,48391978,484,480,484,480,1780
|
|
20231220,151300,47537534,480,480,480,480,263
|
|
20231220,151200,47411294,485,481,485,480,2868
|
|
20231220,151100,46034069,481,482,482,481,2330
|
|
20231220,151000,44913329,486,486,486,486,0
|
|
20231220,150900,44913329,486,486,486,486,0
|
|
20231220,150800,44913329,486,486,486,486,3
|
|
20231220,150700,44911871,486,482,486,482,805
|
|
20231220,150600,44523615,482,482,482,482,0
|
|
20231220,150500,44523615,482,482,482,482,101
|
|
20231220,150400,44474933,482,482,482,482,1620
|
|
20231220,150300,43694093,482,483,483,482,2926
|
|
20231220,150200,42283760,483,483,483,483,0
|
|
20231220,150100,42283760,483,487,487,483,4428
|
|
20231220,150000,40143036,487,484,487,484,20
|
|
20231220,145900,40133323,485,485,485,485,11
|
|
20231220,145800,40127988,487,487,487,487,22
|
|
20231220,145700,40117274,484,487,487,484,3269
|
|
20231220,145600,38535010,485,485,485,485,1146
|
|
20231220,145500,37979200,486,486,486,486,113
|
|
20231220,145400,37924282,487,487,487,487,0
|
|
20231220,145300,37924282,487,487,487,487,0
|
|
20231220,145200,37924282,487,487,487,487,0
|
|
20231220,145100,37924282,487,486,487,486,50
|
|
20231220,145000,37899933,485,485,485,485,200
|
|
20231220,144900,37802933,487,487,487,487,0
|
|
20231220,144800,37802933,487,487,487,487,0
|
|
20231220,144700,37802933,487,487,487,487,19
|
|
20231220,144600,37793680,487,487,487,487,4
|
|
20231220,144500,37791732,485,486,486,485,3366
|
|
20231220,144400,36157304,487,487,487,487,0
|
|
20231220,144300,36157304,487,487,487,487,11
|
|
20231220,144200,36151947,486,486,486,486,0
|
|
20231220,144100,36151947,486,486,486,486,0
|
|
20231220,144000,36151947,486,486,486,486,0
|
|
20231220,143900,36151947,486,486,486,486,0
|
|
20231220,143800,36151947,486,486,486,486,1
|
|
20231220,143700,36151461,486,486,486,486,0
|
|
20231220,143600,36151461,486,486,486,486,0
|
|
20231220,143500,36151461,486,486,486,486,0
|
|
20231220,143400,36151461,486,486,486,486,2
|
|
20231220,143300,36150489,486,486,486,486,100
|
|
20231220,143200,36101889,487,486,487,486,74
|
|
20231220,143100,36065905,486,486,486,486,0
|
|
20231220,143000,36065905,486,486,486,486,0
|
|
20231220,142900,36065905,486,486,486,486,0
|
|
20231220,142800,36065905,486,486,486,486,0
|
|
20231220,142700,36065905,486,486,486,486,3
|
|
20231220,142600,36064447,486,486,486,486,0
|
|
20231220,142500,36064447,486,486,486,486,0
|
|
20231220,142400,36064447,486,486,486,486,0
|
|
20231220,142300,36064447,486,486,486,486,6
|
|
20231220,142200,36061531,487,486,487,486,942
|
|
20231220,142100,35602778,486,486,486,486,87
|
|
20231220,142000,35560496,486,486,486,486,203
|
|
20231220,141900,35461838,487,487,487,487,0
|
|
20231220,141800,35461838,487,487,487,487,0
|
|
20231220,141700,35461838,487,487,487,487,1
|
|
20231220,141600,35461351,485,485,485,485,0
|
|
20231220,141500,35461351,485,485,485,485,7
|
|
20231220,141400,35457956,484,484,484,484,0
|
|
20231220,141300,35457956,484,485,485,484,858
|
|
20231220,141200,35042680,485,485,485,485,0
|
|
20231220,141100,35042680,485,485,485,485,0
|
|
20231220,141000,35042680,485,485,485,485,495
|
|
20231220,140900,34802605,485,485,485,485,0
|
|
20231220,140800,34802605,485,485,485,485,5
|
|
20231220,140700,34800180,485,485,485,485,0
|
|
20231220,140600,34800180,485,486,486,485,70
|
|
20231220,140500,34766215,487,487,487,487,0
|
|
20231220,140400,34766215,487,487,487,487,1
|
|
20231220,140300,34765728,486,486,486,486,0
|
|
20231220,140200,34765728,486,486,486,486,0
|
|
20231220,140100,34765728,486,486,486,486,9
|
|
20231220,140000,34761354,486,486,486,486,0
|
|
20231220,135900,34761354,486,486,486,486,0
|
|
20231220,135800,34761354,486,486,486,486,1
|
|
20231220,135700,34760868,487,487,487,487,0
|
|
20231220,135600,34760868,487,487,487,487,0
|
|
20231220,135500,34760868,487,487,487,487,0
|
|
20231220,135400,34760868,487,487,487,487,100
|
|
20231220,135300,34712168,488,488,488,488,0
|
|
20231220,135200,34712168,488,488,488,488,0
|
|
20231220,135100,34712168,488,488,488,488,0
|
|
20231220,135000,34712168,488,488,488,488,0
|
|
20231220,134900,34712168,488,488,488,488,230
|
|
20231220,134800,34599928,488,487,488,487,500
|
|
20231220,134700,34356394,487,487,487,487,500
|
|
20231220,134600,34112894,487,487,487,487,0
|
|
20231220,134500,34112894,487,487,487,487,0
|
|
20231220,134400,34112894,487,487,487,487,0
|
|
20231220,134300,34112894,487,487,487,487,0
|
|
20231220,134200,34112894,487,487,487,487,0
|
|
20231220,134100,34112894,487,487,487,487,0
|
|
20231220,134000,34112894,487,487,487,487,0
|
|
20231220,133900,34112894,487,487,487,487,0
|
|
20231220,133800,34112894,487,487,487,487,0
|
|
20231220,133700,34112894,487,487,487,487,0
|
|
20231220,133600,34112894,487,487,487,487,0
|
|
20231220,133500,34112894,487,487,487,487,0
|
|
20231220,133400,34112894,487,487,487,487,0
|
|
20231220,133300,34112894,487,487,487,487,0
|
|
20231220,133200,34112894,487,487,487,487,0
|
|
20231220,133100,34112894,487,487,487,487,0
|
|
20231220,133000,34112894,487,487,487,487,1
|
|
20231220,132900,34112407,485,486,486,485,12071
|
|
20231220,132800,28257959,486,486,486,486,20
|
|
20231220,132700,28248239,486,486,486,486,0
|
|
20231220,132600,28248239,486,486,486,486,18
|
|
20231220,132500,28239491,487,487,487,487,0
|
|
20231220,132400,28239491,487,487,487,487,0
|
|
20231220,132300,28239491,487,487,487,487,0
|
|
20231220,132200,28239491,487,487,487,487,0
|
|
20231220,132100,28239491,487,487,487,487,0
|
|
20231220,132000,28239491,487,487,487,487,0
|
|
20231220,131900,28239491,487,487,487,487,0
|
|
20231220,131800,28239491,487,487,487,487,0
|
|
20231220,131700,28239491,487,487,487,487,0
|
|
20231220,131600,28239491,487,487,487,487,0
|
|
20231220,131500,28239491,487,487,487,487,0
|
|
20231220,131400,28239491,487,487,487,487,0
|
|
20231220,131300,28239491,487,487,487,487,3
|
|
20231220,131200,28238030,487,487,487,487,0
|
|
20231220,131100,28238030,487,487,487,487,0
|
|
20231220,131000,28238030,487,487,487,487,0
|
|
20231220,130900,28238030,487,487,487,487,5
|
|
20231220,130800,28235595,487,487,487,487,32
|
|
20231220,130700,28220011,485,485,485,485,0
|
|
20231220,130600,28220011,485,485,485,485,0
|
|
20231220,130500,28220011,485,485,485,485,0
|
|
20231220,130400,28220011,485,485,485,485,0
|
|
20231220,130300,28220011,485,485,485,485,0
|
|
20231220,130200,28220011,485,485,485,485,0
|
|
20231220,130100,28220011,485,485,485,485,200
|
|
20231220,130000,28123011,487,487,487,487,0
|
|
20231220,125900,28123011,487,487,487,487,100
|
|
20231220,125800,28074311,487,487,487,487,0
|
|
20231220,125700,28074311,487,487,487,487,0
|
|
20231220,125600,28074311,487,487,487,487,0
|
|
20231220,125500,28074311,487,487,487,487,10
|
|
20231220,125400,28069441,485,485,485,485,0
|
|
20231220,125300,28069441,485,485,485,485,0
|
|
20231220,125200,28069441,485,485,485,485,0
|
|
20231220,125100,28069441,485,485,485,485,0
|
|
20231220,125000,28069441,485,485,485,485,0
|
|
20231220,124900,28069441,485,485,485,485,0
|
|
20231220,124800,28069441,485,485,485,485,0
|
|
20231220,124700,28069441,485,485,485,485,0
|
|
20231220,124600,28069441,485,485,485,485,1909
|
|
20231220,124500,27143576,487,487,487,487,1000
|
|
20231220,124400,26656576,487,487,487,487,84
|
|
20231220,124300,26615668,485,485,485,485,0
|
|
20231220,124200,26615668,485,485,485,485,0
|
|
20231220,124100,26615668,485,485,485,485,0
|
|
20231220,124000,26615668,485,485,485,485,0
|
|
20231220,123900,26615668,485,485,485,485,0
|
|
20231220,123800,26615668,485,485,485,485,0
|
|
20231220,123700,26615668,485,485,485,485,0
|
|
20231220,123600,26615668,485,485,485,485,14
|
|
20231220,123500,26608878,485,485,485,485,0
|
|
20231220,123400,26608878,485,485,485,485,0
|
|
20231220,123300,26608878,485,485,485,485,0
|
|
20231220,123200,26608878,485,485,485,485,60
|
|
20231220,123100,26579778,487,487,487,487,7
|
|
20231220,123000,26576369,483,483,483,483,0
|
|
20231220,122900,26576369,483,485,485,483,344
|
|
20231220,122800,26409924,487,487,487,487,0
|
|
20231220,122700,26409924,487,487,487,487,32
|
|
20231220,122600,26394340,487,487,487,487,0
|
|
20231220,122500,26394340,487,487,487,487,0
|
|
20231220,122400,26394340,487,487,487,487,561
|
|
20231220,122300,26121133,487,487,487,487,0
|
|
20231220,122200,26121133,487,487,487,487,0
|
|
20231220,122100,26121133,487,487,487,487,0
|
|
20231220,122000,26121133,487,487,487,487,6984
|
|
20231220,121900,22719925,487,487,487,487,0
|
|
20231220,121800,22719925,487,487,487,487,0
|
|
20231220,121700,22719925,487,487,487,487,0
|
|
20231220,121600,22719925,487,487,487,487,0
|
|
20231220,121500,22719925,487,487,487,487,0
|
|
20231220,121400,22719925,487,487,487,487,0
|
|
20231220,121300,22719925,487,487,487,487,0
|
|
20231220,121200,22719925,487,487,487,487,0
|
|
20231220,121100,22719925,487,487,487,487,0
|
|
20231220,121000,22719925,487,487,487,487,0
|
|
20231220,120900,22719925,487,487,487,487,0
|
|
20231220,120800,22719925,487,487,487,487,0
|
|
20231220,120700,22719925,487,487,487,487,0
|
|
20231220,120600,22719925,487,487,487,487,0
|
|
20231220,120500,22719925,487,487,487,487,0
|
|
20231220,120400,22719925,487,487,487,487,0
|
|
20231220,120300,22719925,487,487,487,487,0
|
|
20231220,120200,22719925,487,487,487,487,0
|
|
20231220,120100,22719925,487,487,487,487,0
|
|
20231220,120000,22719925,487,487,487,487,0
|
|
20231220,115900,22719925,487,487,487,487,0
|
|
20231220,115800,22719925,487,487,487,487,0
|
|
20231220,115700,22719925,487,487,487,487,0
|
|
20231220,115600,22719925,487,487,487,487,0
|
|
20231220,115500,22719925,487,487,487,487,0
|
|
20231220,115400,22719925,487,487,487,487,0
|
|
20231220,115300,22719925,487,487,487,487,0
|
|
20231220,115200,22719925,487,487,487,487,0
|
|
20231220,115100,22719925,487,487,487,487,0
|
|
20231220,115000,22719925,487,487,487,487,300
|
|
20231220,114900,22573825,486,486,486,486,180
|
|
20231220,114800,22486345,484,484,484,484,0
|
|
20231220,114700,22486345,484,484,484,484,0
|
|
20231220,114600,22486345,484,484,484,484,0
|
|
20231220,114500,22486345,484,484,484,484,0
|
|
20231220,114400,22486345,484,484,484,484,0
|
|
20231220,114300,22486345,484,484,484,484,0
|
|
20231220,114200,22486345,484,484,484,484,0
|
|
20231220,114100,22486345,484,484,484,484,0
|
|
20231220,114000,22486345,484,484,484,484,0
|
|
20231220,113900,22486345,484,484,484,484,0
|
|
20231220,113800,22486345,484,484,484,484,0
|
|
20231220,113700,22486345,484,484,484,484,0
|
|
20231220,113600,22486345,484,484,484,484,135
|
|
20231220,113500,22421005,483,483,483,483,0
|
|
20231220,113400,22421005,483,483,483,483,0
|
|
20231220,113300,22421005,483,485,485,483,376
|
|
20231220,113200,22238992,484,484,484,484,0
|
|
20231220,113100,22238992,484,486,486,484,3885
|
|
20231220,113000,20355285,487,487,487,487,0
|
|
20231220,112900,20355285,487,487,487,487,0
|
|
20231220,112800,20355285,487,487,487,487,200
|
|
20231220,112700,20257885,487,487,487,487,0
|
|
20231220,112600,20257885,487,487,487,487,1000
|
|
20231220,112500,19770885,486,486,486,486,1
|
|
20231220,112400,19770399,487,487,487,487,0
|
|
20231220,112300,19770399,487,487,487,487,200
|
|
20231220,112200,19672999,487,487,487,487,27
|
|
20231220,112100,19659850,487,487,487,487,201
|
|
20231220,112000,19561963,486,486,486,486,0
|
|
20231220,111900,19561963,486,486,486,486,0
|
|
20231220,111800,19561963,486,486,486,486,0
|
|
20231220,111700,19561963,486,486,486,486,0
|
|
20231220,111600,19561963,486,486,486,486,1
|
|
20231220,111500,19561477,486,486,486,486,0
|
|
20231220,111400,19561477,486,486,486,486,500
|
|
20231220,111300,19318477,485,485,485,485,300
|
|
20231220,111200,19172977,486,486,486,486,13
|
|
20231220,111100,19166659,486,486,486,486,0
|
|
20231220,111000,19166659,486,486,486,486,0
|
|
20231220,110900,19166659,486,486,486,486,39
|
|
20231220,110800,19147705,487,487,487,487,0
|
|
20231220,110700,19147705,487,487,487,487,0
|
|
20231220,110600,19147705,487,487,487,487,108
|
|
20231220,110500,19095109,487,487,487,487,0
|
|
20231220,110400,19095109,487,487,487,487,102
|
|
20231220,110300,19045435,487,487,487,487,0
|
|
20231220,110200,19045435,487,487,487,487,0
|
|
20231220,110100,19045435,487,487,487,487,0
|
|
20231220,110000,19045435,487,487,487,487,0
|
|
20231220,105900,19045435,487,487,487,487,20
|
|
20231220,105800,19035695,489,489,489,489,0
|
|
20231220,105700,19035695,489,489,489,489,0
|
|
20231220,105600,19035695,489,489,489,489,0
|
|
20231220,105500,19035695,489,489,489,489,0
|
|
20231220,105400,19035695,489,489,489,489,0
|
|
20231220,105300,19035695,489,489,489,489,0
|
|
20231220,105200,19035695,489,489,489,489,0
|
|
20231220,105100,19035695,489,489,489,489,2
|
|
20231220,105000,19034717,487,487,487,487,0
|
|
20231220,104900,19034717,487,487,487,487,0
|
|
20231220,104800,19034717,487,487,487,487,0
|
|
20231220,104700,19034717,487,487,487,487,1
|
|
20231220,104600,19034230,489,489,489,489,0
|
|
20231220,104500,19034230,489,489,489,489,0
|
|
20231220,104400,19034230,489,489,489,489,1
|
|
20231220,104300,19033741,486,486,486,486,0
|
|
20231220,104200,19033741,486,487,487,486,2274
|
|
20231220,104100,17928371,488,488,488,488,960
|
|
20231220,104000,17459891,489,489,489,489,0
|
|
20231220,103900,17459891,489,489,489,489,0
|
|
20231220,103800,17459891,489,489,489,489,0
|
|
20231220,103700,17459891,489,489,489,489,0
|
|
20231220,103600,17459891,489,489,489,489,42
|
|
20231220,103500,17439353,490,490,490,490,499
|
|
20231220,103400,17194843,489,489,489,489,0
|
|
20231220,103300,17194843,489,489,489,489,0
|
|
20231220,103200,17194843,489,489,489,489,0
|
|
20231220,103100,17194843,489,489,489,489,0
|
|
20231220,103000,17194843,489,489,489,489,1
|
|
20231220,102900,17194354,490,490,490,490,0
|
|
20231220,102800,17194354,490,490,490,490,0
|
|
20231220,102700,17194354,490,489,490,489,200
|
|
20231220,102600,17096362,490,490,490,490,0
|
|
20231220,102500,17096362,490,490,490,490,200
|
|
20231220,102400,16998362,488,488,488,488,0
|
|
20231220,102300,16998362,488,488,488,488,0
|
|
20231220,102200,16998362,488,488,488,488,0
|
|
20231220,102100,16998362,488,488,488,488,0
|
|
20231220,102000,16998362,488,488,488,488,0
|
|
20231220,101900,16998362,488,488,488,488,0
|
|
20231220,101800,16998362,488,488,488,488,0
|
|
20231220,101700,16998362,488,488,488,488,0
|
|
20231220,101600,16998362,488,488,488,488,61
|
|
20231220,101500,16968594,490,490,490,490,61
|
|
20231220,101400,16938704,490,488,490,488,3700
|
|
20231220,101300,15125754,488,488,488,488,1
|
|
20231220,101200,15125266,488,488,488,488,0
|
|
20231220,101100,15125266,488,488,488,488,2
|
|
20231220,101000,15124290,488,488,488,488,0
|
|
20231220,100900,15124290,488,488,488,488,0
|
|
20231220,100800,15124290,488,489,489,488,11
|
|
20231220,100700,15118912,488,488,488,488,0
|
|
20231220,100600,15118912,488,488,488,488,0
|
|
20231220,100500,15118912,488,488,488,488,0
|
|
20231220,100400,15118912,488,488,488,488,0
|
|
20231220,100300,15118912,488,488,488,488,0
|
|
20231220,100200,15118912,488,488,488,488,0
|
|
20231220,100100,15118912,488,488,488,488,0
|
|
20231220,100000,15118912,488,488,488,488,5
|
|
20231220,095900,15116472,488,488,488,488,19
|
|
20231220,095800,15107200,488,488,488,488,71
|
|
20231220,095700,15072552,489,489,489,489,1607
|
|
20231220,095600,14286729,489,489,489,489,0
|
|
20231220,095500,14286729,489,489,489,489,593
|
|
20231220,095400,13996752,489,489,489,489,0
|
|
20231220,095300,13996752,489,488,490,487,8553
|
|
20231220,095200,9808131,488,488,488,488,0
|
|
20231220,095100,9808131,488,488,488,488,0
|
|
20231220,095000,9808131,488,488,488,488,10
|
|
20231220,094900,9803251,488,488,488,488,10
|
|
20231220,094800,9798371,488,488,488,488,0
|
|
20231220,094700,9798371,488,488,488,488,0
|
|
20231220,094600,9798371,488,488,488,488,0
|
|
20231220,094500,9798371,488,488,488,488,1
|
|
20231220,094400,9797883,488,488,488,488,417
|
|
20231220,094300,9594387,488,488,488,488,0
|
|
20231220,094200,9594387,488,488,488,488,0
|
|
20231220,094100,9594387,488,488,488,488,0
|
|
20231220,094000,9594387,488,488,488,488,0
|
|
20231220,093900,9594387,488,488,488,488,32
|
|
20231220,093800,9578771,488,488,488,488,549
|
|
20231220,093700,9310859,489,489,489,489,151
|
|
20231220,093600,9237020,490,487,490,487,2751
|
|
20231220,093500,7894135,487,487,487,487,3587
|
|
20231220,093400,6147266,486,486,486,486,661
|
|
20231220,093300,5826020,486,486,486,485,3091
|
|
20231220,093200,4323884,486,486,486,486,1
|
|
20231220,093100,4323398,486,486,486,486,6
|
|
20231220,093000,4320482,484,484,484,484,0
|
|
20231220,092900,4320482,484,484,484,484,501
|
|
20231220,092800,4077998,484,484,484,484,0
|
|
20231220,092700,4077998,484,484,484,484,0
|
|
20231220,092600,4077998,484,484,484,484,445
|
|
20231220,092500,3862618,486,484,486,484,64
|
|
20231220,092400,3831634,485,484,485,484,92
|
|
20231220,092300,3787016,484,483,484,483,873
|
|
20231220,092200,3364929,483,483,483,483,17
|
|
20231220,092100,3356718,483,483,483,483,0
|
|
20231220,092000,3356718,483,483,483,483,0
|
|
20231220,091900,3356718,483,483,483,483,0
|
|
20231220,091800,3356718,483,483,483,483,1233
|
|
20231220,091700,2761179,484,484,484,484,0
|
|
20231220,091600,2761179,484,484,484,484,0
|
|
20231220,091500,2761179,484,484,484,484,73
|
|
20231220,091400,2725847,484,484,484,484,22
|
|
20231220,091300,2715199,485,485,485,485,0
|
|
20231220,091200,2715199,485,485,485,485,0
|
|
20231220,091100,2715199,485,486,486,485,113
|
|
20231220,091000,2660391,483,483,483,483,0
|
|
20231220,090900,2660391,483,486,486,483,1170
|
|
20231220,090800,2092160,487,487,487,487,0
|
|
20231220,090700,2092160,487,487,487,487,0
|
|
20231220,090600,2092160,487,483,487,483,3141
|
|
20231220,090500,566076,483,483,483,483,0
|
|
20231220,090400,566076,483,483,483,483,0
|
|
20231220,090300,566076,483,483,483,483,0
|
|
20231220,090200,566076,483,483,483,483,19
|
|
20231220,090100,556899,483,483,483,483,0
|
|
20231220,090000,556899,483,483,483,483,1153
|