586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184300,98712888,476,476,476,476,960
|
|
20231222,184200,98712888,476,476,476,476,0
|
|
20231222,184100,98712888,476,476,476,476,0
|
|
20231222,184000,98712888,476,476,476,476,0
|
|
20231222,183900,98712888,476,476,476,476,0
|
|
20231222,183800,98712888,476,476,476,476,0
|
|
20231222,183700,98712888,476,476,476,476,0
|
|
20231222,183600,98712888,476,476,476,476,0
|
|
20231222,183500,98712888,476,476,476,476,0
|
|
20231222,183400,98712888,476,476,476,476,0
|
|
20231222,183300,98712888,476,476,476,476,0
|
|
20231222,183200,98712888,476,476,476,476,0
|
|
20231222,183100,98712888,476,476,476,476,0
|
|
20231222,183000,98712888,476,476,476,476,0
|
|
20231222,182900,98712888,476,476,476,476,0
|
|
20231222,182800,98712888,476,476,476,476,0
|
|
20231222,182700,98712888,476,476,476,476,0
|
|
20231222,182600,98712888,476,476,476,476,0
|
|
20231222,182500,98712888,476,476,476,476,0
|
|
20231222,182400,98712888,476,476,476,476,0
|
|
20231222,182300,98712888,476,476,476,476,0
|
|
20231222,182200,98712888,476,476,476,476,0
|
|
20231222,182100,98712888,476,476,476,476,0
|
|
20231222,182000,98712888,476,476,476,476,0
|
|
20231222,181900,98712888,476,476,476,476,0
|
|
20231222,181800,98712888,476,476,476,476,0
|
|
20231222,181700,98712888,476,476,476,476,0
|
|
20231222,181600,98712888,476,476,476,476,0
|
|
20231222,181500,98712888,476,476,476,476,0
|
|
20231222,181400,98712888,476,476,476,476,0
|
|
20231222,181300,98712888,476,476,476,476,960
|
|
20231222,181200,98712888,476,476,476,476,0
|
|
20231222,181100,98712888,476,476,476,476,0
|
|
20231222,181000,98712888,476,476,476,476,0
|
|
20231222,180900,98712888,476,476,476,476,0
|
|
20231222,180800,98712888,476,476,476,476,0
|
|
20231222,180700,98712888,476,476,476,476,0
|
|
20231222,180600,98712888,476,476,476,476,0
|
|
20231222,180500,98712888,476,476,476,476,0
|
|
20231222,180400,98712888,476,476,476,476,0
|
|
20231222,180300,98712888,476,476,476,476,0
|
|
20231222,180200,98712888,476,476,476,476,0
|
|
20231222,180100,98712888,476,476,476,476,0
|
|
20231222,180000,98712888,476,476,476,476,0
|
|
20231222,175900,98712888,476,476,476,476,0
|
|
20231222,175800,98712888,476,476,476,476,0
|
|
20231222,175700,98712888,476,476,476,476,0
|
|
20231222,175600,98712888,476,476,476,476,0
|
|
20231222,175500,98712888,476,476,476,476,0
|
|
20231222,175400,98712888,476,476,476,476,0
|
|
20231222,175300,98712888,476,476,476,476,0
|
|
20231222,175200,98712888,476,476,476,476,0
|
|
20231222,175100,98712888,476,476,476,476,0
|
|
20231222,175000,98712888,476,476,476,476,0
|
|
20231222,174900,98712888,476,476,476,476,0
|
|
20231222,174800,98712888,476,476,476,476,0
|
|
20231222,174700,98712888,476,476,476,476,0
|
|
20231222,174600,98712888,476,476,476,476,0
|
|
20231222,174500,98712888,476,476,476,476,0
|
|
20231222,174400,98712888,476,476,476,476,0
|
|
20231222,174300,98712888,476,476,476,476,960
|
|
20231222,174200,98712888,476,476,476,476,0
|
|
20231222,174100,98712888,476,476,476,476,0
|
|
20231222,174000,98712888,476,476,476,476,0
|
|
20231222,173900,98712888,476,476,476,476,0
|
|
20231222,173800,98712888,476,476,476,476,0
|
|
20231222,173700,98712888,476,476,476,476,0
|
|
20231222,173600,98712888,476,476,476,476,0
|
|
20231222,173500,98712888,476,476,476,476,0
|
|
20231222,173400,98712888,476,476,476,476,0
|
|
20231222,173300,98712888,476,476,476,476,0
|
|
20231222,173200,98712888,476,476,476,476,0
|
|
20231222,173100,98712888,476,476,476,476,0
|
|
20231222,173000,98712888,476,476,476,476,0
|
|
20231222,172900,98712888,476,476,476,476,0
|
|
20231222,172800,98712888,476,476,476,476,0
|
|
20231222,172700,98712888,476,476,476,476,0
|
|
20231222,172600,98712888,476,476,476,476,0
|
|
20231222,172500,98712888,476,476,476,476,0
|
|
20231222,172400,98712888,476,476,476,476,0
|
|
20231222,172300,98712888,476,476,476,476,0
|
|
20231222,172200,98712888,476,476,476,476,0
|
|
20231222,172100,98712888,476,476,476,476,0
|
|
20231222,172000,98712888,476,476,476,476,0
|
|
20231222,171900,98712888,476,476,476,476,0
|
|
20231222,171800,98712888,476,476,476,476,0
|
|
20231222,171700,98712888,476,476,476,476,0
|
|
20231222,171600,98712888,476,476,476,476,0
|
|
20231222,171500,98712888,476,476,476,476,0
|
|
20231222,171400,98712888,476,476,476,476,0
|
|
20231222,171300,98712888,476,476,476,476,960
|
|
20231222,171200,98712888,476,476,476,476,0
|
|
20231222,171100,98712888,476,476,476,476,0
|
|
20231222,171000,98712888,476,476,476,476,0
|
|
20231222,170900,98712888,476,476,476,476,0
|
|
20231222,170800,98712888,476,476,476,476,0
|
|
20231222,170700,98712888,476,476,476,476,0
|
|
20231222,170600,98712888,476,476,476,476,0
|
|
20231222,170500,98712888,476,476,476,476,0
|
|
20231222,170400,98712888,476,476,476,476,0
|
|
20231222,170300,98712888,476,476,476,476,0
|
|
20231222,170200,98712888,476,476,476,476,0
|
|
20231222,170100,98712888,476,476,476,476,0
|
|
20231222,170000,98712888,476,476,476,476,0
|
|
20231222,165900,98712888,476,476,476,476,0
|
|
20231222,165800,98712888,476,476,476,476,0
|
|
20231222,165700,98712888,476,476,476,476,0
|
|
20231222,165600,98712888,476,476,476,476,0
|
|
20231222,165500,98712888,476,476,476,476,0
|
|
20231222,165400,98712888,476,476,476,476,0
|
|
20231222,165300,98712888,476,476,476,476,0
|
|
20231222,165200,98712888,476,476,476,476,0
|
|
20231222,165100,98712888,476,476,476,476,0
|
|
20231222,165000,98712888,476,476,476,476,0
|
|
20231222,164900,98712888,476,476,476,476,0
|
|
20231222,164800,98712888,476,476,476,476,0
|
|
20231222,164700,98712888,476,476,476,476,0
|
|
20231222,164600,98712888,476,476,476,476,0
|
|
20231222,164500,98712888,476,476,476,476,0
|
|
20231222,164400,98712888,476,476,476,476,0
|
|
20231222,164300,98712888,476,476,476,476,960
|
|
20231222,164200,98712888,476,476,476,476,0
|
|
20231222,164100,98712888,476,476,476,476,0
|
|
20231222,164000,98712888,476,476,476,476,0
|
|
20231222,163900,98712888,476,476,476,476,0
|
|
20231222,163800,98712888,476,476,476,476,0
|
|
20231222,163700,98712888,476,476,476,476,0
|
|
20231222,163600,98712888,476,476,476,476,0
|
|
20231222,163500,98712888,476,476,476,476,0
|
|
20231222,163400,98712888,476,476,476,476,0
|
|
20231222,163300,98712888,476,476,476,476,0
|
|
20231222,163200,98712888,476,476,476,476,0
|
|
20231222,163100,98712888,476,476,476,476,0
|
|
20231222,163000,98712888,476,476,476,476,0
|
|
20231222,162900,98712888,476,476,476,476,0
|
|
20231222,162800,98712888,476,476,476,476,0
|
|
20231222,162700,98712888,476,476,476,476,0
|
|
20231222,162600,98712888,476,476,476,476,0
|
|
20231222,162500,98712888,476,476,476,476,0
|
|
20231222,162400,98712888,476,476,476,476,0
|
|
20231222,162300,98712888,476,476,476,476,0
|
|
20231222,162200,98712888,476,476,476,476,0
|
|
20231222,162100,98712888,476,476,476,476,0
|
|
20231222,162000,98712888,476,476,476,476,0
|
|
20231222,161900,98712888,476,476,476,476,0
|
|
20231222,161800,98712888,476,476,476,476,0
|
|
20231222,161700,98712888,476,476,476,476,0
|
|
20231222,161600,98712888,476,476,476,476,0
|
|
20231222,161500,98712888,476,476,476,476,0
|
|
20231222,161400,98712888,476,476,476,476,0
|
|
20231222,161300,98712888,476,476,476,476,960
|
|
20231222,161200,98712888,476,476,476,476,0
|
|
20231222,161100,98712888,476,476,476,476,0
|
|
20231222,161000,98712888,476,476,476,476,0
|
|
20231222,160900,98712888,476,476,476,476,0
|
|
20231222,160800,98712888,476,476,476,476,0
|
|
20231222,160700,98712888,476,476,476,476,0
|
|
20231222,160600,98712888,476,476,476,476,0
|
|
20231222,160500,98712888,476,476,476,476,0
|
|
20231222,160400,98712888,476,476,476,476,0
|
|
20231222,160300,98712888,476,476,476,476,0
|
|
20231222,160200,98712888,476,476,476,476,0
|
|
20231222,160100,98712888,476,476,476,476,0
|
|
20231222,160000,98712888,476,476,476,476,0
|
|
20231222,155900,98712888,476,476,476,476,0
|
|
20231222,155800,98712888,476,476,476,476,0
|
|
20231222,155700,98712888,476,476,476,476,0
|
|
20231222,155600,98712888,476,476,476,476,0
|
|
20231222,155500,98712888,476,476,476,476,0
|
|
20231222,155400,98712888,476,476,476,476,0
|
|
20231222,155300,98712888,476,476,476,476,0
|
|
20231222,155200,98712888,476,476,476,476,0
|
|
20231222,155100,98712888,476,476,476,476,0
|
|
20231222,155000,98712888,476,476,476,476,0
|
|
20231222,154900,98712888,476,476,476,476,0
|
|
20231222,154800,98712888,476,476,476,476,0
|
|
20231222,154700,98712888,476,476,476,476,0
|
|
20231222,154600,98712888,476,476,476,476,0
|
|
20231222,154500,98712888,476,476,476,476,0
|
|
20231222,154400,98712888,476,476,476,476,0
|
|
20231222,154300,98712888,476,476,476,476,960
|
|
20231222,154200,98712888,476,476,476,476,0
|
|
20231222,154100,98712888,476,476,476,476,0
|
|
20231222,154000,98712888,476,476,476,476,0
|
|
20231222,153900,98712888,476,476,476,476,0
|
|
20231222,153800,98712888,476,476,476,476,0
|
|
20231222,153700,98712888,476,476,476,476,0
|
|
20231222,153600,98712888,476,476,476,476,0
|
|
20231222,153500,98712888,476,476,476,476,0
|
|
20231222,153400,98712888,476,476,476,476,0
|
|
20231222,153300,98712888,476,476,476,476,0
|
|
20231222,153200,98712888,476,476,476,476,0
|
|
20231222,153100,98712888,476,476,476,476,0
|
|
20231222,153000,98712888,476,476,476,476,960
|
|
20231222,152900,98255928,476,476,476,476,0
|
|
20231222,152800,98255928,476,476,476,476,0
|
|
20231222,152700,98255928,476,476,476,476,0
|
|
20231222,152600,98255928,476,476,476,476,0
|
|
20231222,152500,98255928,476,476,476,476,0
|
|
20231222,152400,98255928,476,476,476,476,0
|
|
20231222,152300,98255928,476,476,476,476,0
|
|
20231222,152200,98255928,476,476,476,476,0
|
|
20231222,152100,98255928,476,476,476,476,0
|
|
20231222,152000,98255928,476,476,476,476,0
|
|
20231222,151900,98255928,476,476,476,476,0
|
|
20231222,151800,98255928,476,475,476,475,520
|
|
20231222,151700,98008643,475,474,475,471,3102
|
|
20231222,151600,96538309,472,472,472,472,254
|
|
20231222,151500,96418421,472,472,472,472,700
|
|
20231222,151400,96088021,472,472,472,472,501
|
|
20231222,151300,95851549,472,472,472,472,2545
|
|
20231222,151200,94650309,472,472,472,472,0
|
|
20231222,151100,94650309,472,472,472,472,2605
|
|
20231222,151000,93420749,472,473,473,472,2000
|
|
20231222,150900,92476648,475,475,475,475,0
|
|
20231222,150800,92476648,475,475,475,475,616
|
|
20231222,150700,92184048,475,475,475,475,1
|
|
20231222,150600,92183573,472,472,472,472,0
|
|
20231222,150500,92183573,472,472,472,472,0
|
|
20231222,150400,92183573,472,474,474,472,8651
|
|
20231222,150300,88092271,475,475,475,475,0
|
|
20231222,150200,88092271,475,475,475,475,0
|
|
20231222,150100,88092271,475,475,475,475,22
|
|
20231222,150000,88081821,474,474,474,474,1234
|
|
20231222,145900,87496905,475,475,475,475,3
|
|
20231222,145800,87495480,475,475,475,475,51
|
|
20231222,145700,87471255,474,474,474,474,0
|
|
20231222,145600,87471255,474,474,474,474,0
|
|
20231222,145500,87471255,474,474,474,474,0
|
|
20231222,145400,87471255,474,474,474,474,195
|
|
20231222,145300,87378825,474,474,474,474,0
|
|
20231222,145200,87378825,474,474,474,474,582
|
|
20231222,145100,87102957,474,474,474,474,0
|
|
20231222,145000,87102957,474,474,474,474,0
|
|
20231222,144900,87102957,474,475,475,474,1510
|
|
20231222,144800,86385717,475,475,475,475,10
|
|
20231222,144700,86380967,475,475,475,475,0
|
|
20231222,144600,86380967,475,475,475,475,0
|
|
20231222,144500,86380967,475,475,475,475,4
|
|
20231222,144400,86379067,475,475,475,475,0
|
|
20231222,144300,86379067,475,475,475,475,0
|
|
20231222,144200,86379067,475,475,475,475,200
|
|
20231222,144100,86284067,475,475,475,475,0
|
|
20231222,144000,86284067,475,475,475,475,0
|
|
20231222,143900,86284067,475,475,475,475,0
|
|
20231222,143800,86284067,475,475,475,475,0
|
|
20231222,143700,86284067,475,475,475,475,0
|
|
20231222,143600,86284067,475,476,476,473,9988
|
|
20231222,143500,81546030,477,477,477,477,0
|
|
20231222,143400,81546030,477,477,477,477,0
|
|
20231222,143300,81546030,477,477,477,477,0
|
|
20231222,143200,81546030,477,477,477,477,40
|
|
20231222,143100,81526950,478,478,478,478,0
|
|
20231222,143000,81526950,478,478,478,478,0
|
|
20231222,142900,81526950,478,478,478,478,0
|
|
20231222,142800,81526950,478,478,478,478,1
|
|
20231222,142700,81526472,478,478,478,478,0
|
|
20231222,142600,81526472,478,478,478,478,1
|
|
20231222,142500,81525994,478,478,478,478,0
|
|
20231222,142400,81525994,478,478,478,478,500
|
|
20231222,142300,81286994,478,478,478,478,2001
|
|
20231222,142200,80330516,478,478,478,478,0
|
|
20231222,142100,80330516,478,478,478,478,0
|
|
20231222,142000,80330516,478,478,478,478,0
|
|
20231222,141900,80330516,478,478,478,478,0
|
|
20231222,141800,80330516,478,478,478,478,0
|
|
20231222,141700,80330516,478,478,478,478,0
|
|
20231222,141600,80330516,478,478,478,478,1
|
|
20231222,141500,80330038,478,478,478,478,300
|
|
20231222,141400,80186638,476,477,477,476,10
|
|
20231222,141300,80181873,478,478,478,478,8
|
|
20231222,141200,80178049,475,475,475,475,0
|
|
20231222,141100,80178049,475,476,476,475,2337
|
|
20231222,141000,79067195,476,476,476,476,0
|
|
20231222,140900,79067195,476,476,476,476,40
|
|
20231222,140800,79048155,476,476,476,476,0
|
|
20231222,140700,79048155,476,476,476,476,0
|
|
20231222,140600,79048155,476,476,476,476,0
|
|
20231222,140500,79048155,476,476,476,476,0
|
|
20231222,140400,79048155,476,476,476,476,0
|
|
20231222,140300,79048155,476,476,476,476,1702
|
|
20231222,140200,78238003,477,477,477,477,0
|
|
20231222,140100,78238003,477,477,477,477,0
|
|
20231222,140000,78238003,477,477,477,477,0
|
|
20231222,135900,78238003,477,477,477,477,0
|
|
20231222,135800,78238003,477,477,477,477,0
|
|
20231222,135700,78238003,477,477,477,477,342
|
|
20231222,135600,78074869,477,477,477,477,0
|
|
20231222,135500,78074869,477,477,477,477,2658
|
|
20231222,135400,76807003,478,478,478,478,0
|
|
20231222,135300,76807003,478,478,478,478,0
|
|
20231222,135200,76807003,478,478,478,478,40
|
|
20231222,135100,76787883,478,478,478,478,0
|
|
20231222,135000,76787883,478,478,478,478,0
|
|
20231222,134900,76787883,478,478,478,478,0
|
|
20231222,134800,76787883,478,478,478,478,0
|
|
20231222,134700,76787883,478,478,478,478,0
|
|
20231222,134600,76787883,478,478,478,478,0
|
|
20231222,134500,76787883,478,478,478,478,2
|
|
20231222,134400,76786927,478,478,478,478,0
|
|
20231222,134300,76786927,478,478,478,478,2
|
|
20231222,134200,76785971,478,478,478,478,8
|
|
20231222,134100,76782147,478,478,478,478,1
|
|
20231222,134000,76781669,478,478,478,478,5
|
|
20231222,133900,76779279,478,478,478,478,0
|
|
20231222,133800,76779279,478,478,478,478,0
|
|
20231222,133700,76779279,478,478,478,478,4
|
|
20231222,133600,76777367,478,478,478,478,439
|
|
20231222,133500,76567525,479,479,479,479,0
|
|
20231222,133400,76567525,479,479,479,479,10
|
|
20231222,133300,76562735,478,478,478,478,0
|
|
20231222,133200,76562735,478,478,478,478,0
|
|
20231222,133100,76562735,478,478,478,478,0
|
|
20231222,133000,76562735,478,478,478,478,0
|
|
20231222,132900,76562735,478,478,478,478,0
|
|
20231222,132800,76562735,478,478,478,478,0
|
|
20231222,132700,76562735,478,478,478,478,0
|
|
20231222,132600,76562735,478,479,479,478,31
|
|
20231222,132500,76547916,479,479,479,479,0
|
|
20231222,132400,76547916,479,479,479,479,0
|
|
20231222,132300,76547916,479,479,479,479,0
|
|
20231222,132200,76547916,479,479,479,479,0
|
|
20231222,132100,76547916,479,479,479,479,10
|
|
20231222,132000,76543126,478,478,478,478,0
|
|
20231222,131900,76543126,478,478,478,478,0
|
|
20231222,131800,76543126,478,478,478,478,352
|
|
20231222,131700,76374870,478,478,478,477,201
|
|
20231222,131600,76278793,478,478,478,478,100
|
|
20231222,131500,76230993,478,478,478,478,0
|
|
20231222,131400,76230993,478,478,478,478,0
|
|
20231222,131300,76230993,478,478,478,478,0
|
|
20231222,131200,76230993,478,478,478,478,0
|
|
20231222,131100,76230993,478,478,478,478,0
|
|
20231222,131000,76230993,478,478,478,478,22
|
|
20231222,130900,76220477,477,477,477,477,0
|
|
20231222,130800,76220477,477,477,477,477,0
|
|
20231222,130700,76220477,477,477,477,477,0
|
|
20231222,130600,76220477,477,477,477,477,0
|
|
20231222,130500,76220477,477,478,478,477,8000
|
|
20231222,130400,72400526,478,478,478,478,32
|
|
20231222,130300,72385230,478,478,478,478,0
|
|
20231222,130200,72385230,478,478,478,478,0
|
|
20231222,130100,72385230,478,478,478,478,0
|
|
20231222,130000,72385230,478,478,478,478,0
|
|
20231222,125900,72385230,478,478,478,478,0
|
|
20231222,125800,72385230,478,478,478,478,0
|
|
20231222,125700,72385230,478,478,478,478,0
|
|
20231222,125600,72385230,478,478,478,478,0
|
|
20231222,125500,72385230,478,478,478,478,0
|
|
20231222,125400,72385230,478,478,478,478,0
|
|
20231222,125300,72385230,478,478,478,478,495
|
|
20231222,125200,72148620,479,479,479,479,0
|
|
20231222,125100,72148620,479,479,479,479,0
|
|
20231222,125000,72148620,479,479,479,479,0
|
|
20231222,124900,72148620,479,479,479,479,0
|
|
20231222,124800,72148620,479,479,479,479,0
|
|
20231222,124700,72148620,479,479,479,479,0
|
|
20231222,124600,72148620,479,479,479,479,0
|
|
20231222,124500,72148620,479,479,479,479,0
|
|
20231222,124400,72148620,479,479,479,479,0
|
|
20231222,124300,72148620,479,479,479,479,0
|
|
20231222,124200,72148620,479,479,479,479,0
|
|
20231222,124100,72148620,479,479,479,479,0
|
|
20231222,124000,72148620,479,479,479,479,0
|
|
20231222,123900,72148620,479,479,479,479,0
|
|
20231222,123800,72148620,479,479,479,479,0
|
|
20231222,123700,72148620,479,479,479,479,0
|
|
20231222,123600,72148620,479,479,479,479,9
|
|
20231222,123500,72144309,478,478,478,478,0
|
|
20231222,123400,72144309,478,478,478,478,0
|
|
20231222,123300,72144309,478,478,478,478,0
|
|
20231222,123200,72144309,478,478,478,478,0
|
|
20231222,123100,72144309,478,478,478,478,0
|
|
20231222,123000,72144309,478,478,478,478,0
|
|
20231222,122900,72144309,478,478,478,478,0
|
|
20231222,122800,72144309,478,478,478,478,0
|
|
20231222,122700,72144309,478,478,478,478,0
|
|
20231222,122600,72144309,478,478,478,478,0
|
|
20231222,122500,72144309,478,478,478,478,0
|
|
20231222,122400,72144309,478,478,478,478,0
|
|
20231222,122300,72144309,478,478,478,478,5
|
|
20231222,122200,72141919,477,477,477,477,0
|
|
20231222,122100,72141919,477,477,477,477,0
|
|
20231222,122000,72141919,477,477,477,477,0
|
|
20231222,121900,72141919,477,477,477,477,0
|
|
20231222,121800,72141919,477,477,477,477,0
|
|
20231222,121700,72141919,477,477,477,477,0
|
|
20231222,121600,72141919,477,477,477,477,0
|
|
20231222,121500,72141919,477,477,477,477,0
|
|
20231222,121400,72141919,477,477,477,477,0
|
|
20231222,121300,72141919,477,477,477,477,0
|
|
20231222,121200,72141919,477,477,477,477,0
|
|
20231222,121100,72141919,477,477,477,477,0
|
|
20231222,121000,72141919,477,477,477,477,0
|
|
20231222,120900,72141919,477,477,477,477,0
|
|
20231222,120800,72141919,477,477,477,477,0
|
|
20231222,120700,72141919,477,477,477,477,132
|
|
20231222,120600,72078955,477,477,477,477,0
|
|
20231222,120500,72078955,477,477,477,477,0
|
|
20231222,120400,72078955,477,477,477,477,0
|
|
20231222,120300,72078955,477,477,477,477,0
|
|
20231222,120200,72078955,477,477,477,477,0
|
|
20231222,120100,72078955,477,477,477,477,0
|
|
20231222,120000,72078955,477,477,477,477,0
|
|
20231222,115900,72078955,477,477,477,477,0
|
|
20231222,115800,72078955,477,477,477,477,2
|
|
20231222,115700,72078001,479,479,479,479,0
|
|
20231222,115600,72078001,479,479,479,479,0
|
|
20231222,115500,72078001,479,479,479,479,0
|
|
20231222,115400,72078001,479,479,479,479,0
|
|
20231222,115300,72078001,479,479,479,479,0
|
|
20231222,115200,72078001,479,479,479,479,21
|
|
20231222,115100,72067942,478,478,478,478,0
|
|
20231222,115000,72067942,478,478,478,478,0
|
|
20231222,114900,72067942,478,478,478,478,0
|
|
20231222,114800,72067942,478,477,478,477,372
|
|
20231222,114700,71890128,477,477,477,477,0
|
|
20231222,114600,71890128,477,477,477,477,0
|
|
20231222,114500,71890128,477,477,477,477,0
|
|
20231222,114400,71890128,477,477,477,477,0
|
|
20231222,114300,71890128,477,477,477,477,0
|
|
20231222,114200,71890128,477,477,477,477,0
|
|
20231222,114100,71890128,477,477,477,477,0
|
|
20231222,114000,71890128,477,477,477,477,2
|
|
20231222,113900,71889174,478,478,478,478,66
|
|
20231222,113800,71857626,478,478,478,478,77
|
|
20231222,113700,71820820,479,479,479,479,0
|
|
20231222,113600,71820820,479,479,479,479,0
|
|
20231222,113500,71820820,479,479,479,479,247
|
|
20231222,113400,71702507,479,479,479,479,55
|
|
20231222,113300,71676162,478,478,478,478,0
|
|
20231222,113200,71676162,478,478,478,478,0
|
|
20231222,113100,71676162,478,478,478,478,0
|
|
20231222,113000,71676162,478,478,478,478,0
|
|
20231222,112900,71676162,478,478,478,478,10
|
|
20231222,112800,71671382,479,479,479,479,0
|
|
20231222,112700,71671382,479,479,479,479,0
|
|
20231222,112600,71671382,479,479,479,479,0
|
|
20231222,112500,71671382,479,479,479,479,0
|
|
20231222,112400,71671382,479,479,479,479,0
|
|
20231222,112300,71671382,479,479,479,479,0
|
|
20231222,112200,71671382,479,479,479,479,0
|
|
20231222,112100,71671382,479,479,479,479,0
|
|
20231222,112000,71671382,479,479,479,479,10
|
|
20231222,111900,71666592,479,479,479,479,162
|
|
20231222,111800,71588994,478,478,478,478,0
|
|
20231222,111700,71588994,478,478,478,478,0
|
|
20231222,111600,71588994,478,478,478,478,24
|
|
20231222,111500,71577522,478,478,478,478,0
|
|
20231222,111400,71577522,478,478,478,478,1911
|
|
20231222,111300,70664064,478,477,478,477,529
|
|
20231222,111200,70411236,477,477,477,477,70
|
|
20231222,111100,70377846,477,477,477,477,0
|
|
20231222,111000,70377846,477,477,477,477,0
|
|
20231222,110900,70377846,477,477,477,477,0
|
|
20231222,110800,70377846,477,478,478,477,2178
|
|
20231222,110700,69338838,478,478,478,478,671
|
|
20231222,110600,69018100,479,479,479,479,100
|
|
20231222,110500,68970200,478,479,479,478,3116
|
|
20231222,110400,67480707,480,480,480,480,1
|
|
20231222,110300,67480227,479,479,479,479,0
|
|
20231222,110200,67480227,479,479,479,479,0
|
|
20231222,110100,67480227,479,479,479,479,5
|
|
20231222,110000,67477832,477,477,477,477,0
|
|
20231222,105900,67477832,477,477,477,477,0
|
|
20231222,105800,67477832,477,477,477,477,0
|
|
20231222,105700,67477832,477,477,477,477,0
|
|
20231222,105600,67477832,477,477,477,477,0
|
|
20231222,105500,67477832,477,477,477,477,0
|
|
20231222,105400,67477832,477,477,477,477,0
|
|
20231222,105300,67477832,477,477,477,477,0
|
|
20231222,105200,67477832,477,477,477,477,0
|
|
20231222,105100,67477832,477,477,477,477,2
|
|
20231222,105000,67476878,477,477,477,477,0
|
|
20231222,104900,67476878,477,477,477,477,500
|
|
20231222,104800,67238378,477,478,478,477,2516
|
|
20231222,104700,66037945,478,478,478,478,0
|
|
20231222,104600,66037945,478,478,478,478,499
|
|
20231222,104500,65799423,478,478,478,478,0
|
|
20231222,104400,65799423,478,478,478,478,0
|
|
20231222,104300,65799423,478,478,478,478,0
|
|
20231222,104200,65799423,478,478,478,478,1
|
|
20231222,104100,65798945,484,484,484,484,0
|
|
20231222,104000,65798945,484,484,484,484,0
|
|
20231222,103900,65798945,484,484,484,484,0
|
|
20231222,103800,65798945,484,484,484,484,0
|
|
20231222,103700,65798945,484,484,484,484,0
|
|
20231222,103600,65798945,484,484,484,484,0
|
|
20231222,103500,65798945,484,484,484,484,0
|
|
20231222,103400,65798945,484,484,484,484,0
|
|
20231222,103300,65798945,484,479,484,479,40000
|
|
20231222,103200,46502148,480,480,480,480,0
|
|
20231222,103100,46502148,480,480,480,480,10
|
|
20231222,103000,46497348,475,475,475,475,0
|
|
20231222,102900,46497348,475,475,475,475,0
|
|
20231222,102800,46497348,475,475,475,475,0
|
|
20231222,102700,46497348,475,475,475,475,0
|
|
20231222,102600,46497348,475,475,475,475,0
|
|
20231222,102500,46497348,475,476,476,475,410
|
|
20231222,102400,46302320,476,476,476,476,0
|
|
20231222,102300,46302320,476,476,476,476,800
|
|
20231222,102200,45921520,476,476,476,476,92
|
|
20231222,102100,45877728,476,476,476,476,0
|
|
20231222,102000,45877728,476,476,476,476,0
|
|
20231222,101900,45877728,476,476,476,476,2061
|
|
20231222,101800,44896692,477,478,478,477,39
|
|
20231222,101700,44878065,479,479,479,479,0
|
|
20231222,101600,44878065,479,479,479,479,0
|
|
20231222,101500,44878065,479,479,479,479,17
|
|
20231222,101400,44869922,479,479,479,479,8
|
|
20231222,101300,44866090,480,480,480,480,0
|
|
20231222,101200,44866090,480,480,480,480,0
|
|
20231222,101100,44866090,480,480,480,480,0
|
|
20231222,101000,44866090,480,480,480,480,0
|
|
20231222,100900,44866090,480,480,480,480,0
|
|
20231222,100800,44866090,480,480,480,480,0
|
|
20231222,100700,44866090,480,480,480,480,0
|
|
20231222,100600,44866090,480,480,480,480,0
|
|
20231222,100500,44866090,480,480,480,480,0
|
|
20231222,100400,44866090,480,480,480,480,0
|
|
20231222,100300,44866090,480,480,480,480,4
|
|
20231222,100200,44864170,480,480,480,480,0
|
|
20231222,100100,44864170,480,480,480,480,110
|
|
20231222,100000,44811370,480,480,480,480,0
|
|
20231222,095900,44811370,480,480,480,480,0
|
|
20231222,095800,44811370,480,480,480,480,0
|
|
20231222,095700,44811370,480,480,480,480,0
|
|
20231222,095600,44811370,480,480,480,480,2000
|
|
20231222,095500,43851370,480,480,480,480,3
|
|
20231222,095400,43849930,480,480,480,480,0
|
|
20231222,095300,43849930,480,480,480,480,0
|
|
20231222,095200,43849930,480,479,480,479,726
|
|
20231222,095100,43502172,479,479,479,479,0
|
|
20231222,095000,43502172,479,479,479,479,0
|
|
20231222,094900,43502172,479,479,479,479,0
|
|
20231222,094800,43502172,479,479,479,479,0
|
|
20231222,094700,43502172,479,479,479,479,0
|
|
20231222,094600,43502172,479,478,479,478,460
|
|
20231222,094500,43281833,479,479,479,479,0
|
|
20231222,094400,43281833,479,479,479,479,0
|
|
20231222,094300,43281833,479,479,479,479,0
|
|
20231222,094200,43281833,479,479,479,479,0
|
|
20231222,094100,43281833,479,479,479,479,0
|
|
20231222,094000,43281833,479,479,479,479,19
|
|
20231222,093900,43272732,479,479,479,478,16
|
|
20231222,093800,43265073,479,479,479,479,0
|
|
20231222,093700,43265073,479,479,479,479,89
|
|
20231222,093600,43222442,479,479,479,479,191
|
|
20231222,093500,43130953,479,479,479,479,0
|
|
20231222,093400,43130953,479,479,479,479,1
|
|
20231222,093300,43130474,479,479,479,479,5
|
|
20231222,093200,43128079,476,478,478,476,1295
|
|
20231222,093100,42511629,479,479,479,479,3
|
|
20231222,093000,42510192,479,479,479,479,0
|
|
20231222,092900,42510192,479,479,479,479,23
|
|
20231222,092800,42499175,479,479,479,479,1
|
|
20231222,092700,42498696,479,479,479,479,1
|
|
20231222,092600,42498217,479,479,479,479,1043
|
|
20231222,092500,41998620,479,479,479,479,0
|
|
20231222,092400,41998620,479,480,480,479,10
|
|
20231222,092300,41993825,483,483,483,483,0
|
|
20231222,092200,41993825,483,483,483,483,0
|
|
20231222,092100,41993825,483,483,483,483,117
|
|
20231222,092000,41937314,480,480,480,480,0
|
|
20231222,091900,41937314,480,480,480,480,0
|
|
20231222,091800,41937314,480,480,480,480,6
|
|
20231222,091700,41934434,484,484,484,484,0
|
|
20231222,091600,41934434,484,482,484,482,3002
|
|
20231222,091500,40483359,483,480,483,480,3000
|
|
20231222,091400,39039242,474,474,474,474,65
|
|
20231222,091300,39008432,484,479,484,479,2000
|
|
20231222,091200,38046896,473,481,481,473,1780
|
|
20231222,091100,37202906,484,484,484,484,0
|
|
20231222,091000,37202906,484,471,484,471,48165
|
|
20231222,090900,14209975,471,471,472,471,9285
|
|
20231222,090800,9834292,472,473,473,472,7330
|
|
20231222,090700,6372527,474,476,476,474,2511
|
|
20231222,090600,5180306,475,475,475,475,0
|
|
20231222,090500,5180306,475,475,475,475,500
|
|
20231222,090400,4942806,476,479,479,476,506
|
|
20231222,090300,4701231,479,479,479,479,0
|
|
20231222,090200,4701231,479,479,479,479,3489
|
|
20231222,090100,3030000,480,480,480,480,300
|
|
20231222,090000,2886000,481,481,481,481,6000
|