594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185100,81929948,782,782,782,782,5838
|
|
20231218,185000,81929948,782,782,782,782,0
|
|
20231218,184900,81929948,782,782,782,782,0
|
|
20231218,184800,81929948,782,782,782,782,0
|
|
20231218,184700,81929948,782,782,782,782,0
|
|
20231218,184600,81929948,782,782,782,782,0
|
|
20231218,184500,81929948,782,782,782,782,0
|
|
20231218,184400,81929948,782,782,782,782,0
|
|
20231218,184300,81929948,782,782,782,782,0
|
|
20231218,184200,81929948,782,782,782,782,0
|
|
20231218,184100,81929948,782,782,782,782,0
|
|
20231218,184000,81929948,782,782,782,782,0
|
|
20231218,183900,81929948,782,782,782,782,0
|
|
20231218,183800,81929948,782,782,782,782,0
|
|
20231218,183700,81929948,782,782,782,782,0
|
|
20231218,183600,81929948,782,782,782,782,0
|
|
20231218,183500,81929948,782,782,782,782,0
|
|
20231218,183400,81929948,782,782,782,782,0
|
|
20231218,183300,81929948,782,782,782,782,0
|
|
20231218,183200,81929948,782,782,782,782,0
|
|
20231218,183100,81929948,782,782,782,782,0
|
|
20231218,183000,81929948,782,782,782,782,0
|
|
20231218,182900,81929948,782,782,782,782,0
|
|
20231218,182800,81929948,782,782,782,782,0
|
|
20231218,182700,81929948,782,782,782,782,0
|
|
20231218,182600,81929948,782,782,782,782,0
|
|
20231218,182500,81929948,782,782,782,782,0
|
|
20231218,182400,81929948,782,782,782,782,0
|
|
20231218,182300,81929948,782,782,782,782,0
|
|
20231218,182200,81929948,782,782,782,782,0
|
|
20231218,182100,81929948,782,782,782,782,5838
|
|
20231218,182000,81929948,782,782,782,782,0
|
|
20231218,181900,81929948,782,782,782,782,0
|
|
20231218,181800,81929948,782,782,782,782,0
|
|
20231218,181700,81929948,782,782,782,782,0
|
|
20231218,181600,81929948,782,782,782,782,0
|
|
20231218,181500,81929948,782,782,782,782,0
|
|
20231218,181400,81929948,782,782,782,782,0
|
|
20231218,181300,81929948,782,782,782,782,0
|
|
20231218,181200,81929948,782,782,782,782,0
|
|
20231218,181100,81929948,782,782,782,782,0
|
|
20231218,181000,81929948,782,782,782,782,0
|
|
20231218,180900,81929948,782,782,782,782,0
|
|
20231218,180800,81929948,782,782,782,782,0
|
|
20231218,180700,81929948,782,782,782,782,0
|
|
20231218,180600,81929948,782,782,782,782,0
|
|
20231218,180500,81929948,782,782,782,782,0
|
|
20231218,180400,81929948,782,782,782,782,0
|
|
20231218,180300,81929948,782,782,782,782,0
|
|
20231218,180200,81929948,782,782,782,782,0
|
|
20231218,180100,81929948,782,782,782,782,0
|
|
20231218,180000,81929948,782,782,782,782,0
|
|
20231218,175900,81929948,782,782,782,782,0
|
|
20231218,175800,81929948,782,782,782,782,0
|
|
20231218,175700,81929948,782,782,782,782,0
|
|
20231218,175600,81929948,782,782,782,782,0
|
|
20231218,175500,81929948,782,782,782,782,0
|
|
20231218,175400,81929948,782,782,782,782,0
|
|
20231218,175300,81929948,782,782,782,782,0
|
|
20231218,175200,81929948,782,782,782,782,0
|
|
20231218,175100,81929948,782,782,782,782,5838
|
|
20231218,175000,81929948,782,782,782,782,0
|
|
20231218,174900,81929948,782,782,782,782,0
|
|
20231218,174800,81929948,782,782,782,782,0
|
|
20231218,174700,81929948,782,782,782,782,0
|
|
20231218,174600,81929948,782,782,782,782,0
|
|
20231218,174500,81929948,782,782,782,782,0
|
|
20231218,174400,81929948,782,782,782,782,0
|
|
20231218,174300,81929948,782,782,782,782,0
|
|
20231218,174200,81929948,782,782,782,782,0
|
|
20231218,174100,81929948,782,782,782,782,0
|
|
20231218,174000,81929948,782,782,782,782,0
|
|
20231218,173900,81929948,782,782,782,782,0
|
|
20231218,173800,81929948,782,782,782,782,0
|
|
20231218,173700,81929948,782,782,782,782,0
|
|
20231218,173600,81929948,782,782,782,782,0
|
|
20231218,173500,81929948,782,782,782,782,0
|
|
20231218,173400,81929948,782,782,782,782,0
|
|
20231218,173300,81929948,782,782,782,782,0
|
|
20231218,173200,81929948,782,782,782,782,0
|
|
20231218,173100,81929948,782,782,782,782,0
|
|
20231218,173000,81929948,782,782,782,782,0
|
|
20231218,172900,81929948,782,782,782,782,0
|
|
20231218,172800,81929948,782,782,782,782,0
|
|
20231218,172700,81929948,782,782,782,782,0
|
|
20231218,172600,81929948,782,782,782,782,0
|
|
20231218,172500,81929948,782,782,782,782,0
|
|
20231218,172400,81929948,782,782,782,782,0
|
|
20231218,172300,81929948,782,782,782,782,0
|
|
20231218,172200,81929948,782,782,782,782,0
|
|
20231218,172100,81929948,782,782,782,782,5838
|
|
20231218,172000,81929948,782,782,782,782,0
|
|
20231218,171900,81929948,782,782,782,782,0
|
|
20231218,171800,81929948,782,782,782,782,0
|
|
20231218,171700,81929948,782,782,782,782,0
|
|
20231218,171600,81929948,782,782,782,782,0
|
|
20231218,171500,81929948,782,782,782,782,0
|
|
20231218,171400,81929948,782,782,782,782,0
|
|
20231218,171300,81929948,782,782,782,782,0
|
|
20231218,171200,81929948,782,782,782,782,0
|
|
20231218,171100,81929948,782,782,782,782,0
|
|
20231218,171000,81929948,782,782,782,782,0
|
|
20231218,170900,81929948,782,782,782,782,0
|
|
20231218,170800,81929948,782,782,782,782,0
|
|
20231218,170700,81929948,782,782,782,782,0
|
|
20231218,170600,81929948,782,782,782,782,0
|
|
20231218,170500,81929948,782,782,782,782,0
|
|
20231218,170400,81929948,782,782,782,782,0
|
|
20231218,170300,81929948,782,782,782,782,0
|
|
20231218,170200,81929948,782,782,782,782,0
|
|
20231218,170100,81929948,782,782,782,782,0
|
|
20231218,170000,81929948,782,782,782,782,0
|
|
20231218,165900,81929948,782,782,782,782,0
|
|
20231218,165800,81929948,782,782,782,782,0
|
|
20231218,165700,81929948,782,782,782,782,0
|
|
20231218,165600,81929948,782,782,782,782,0
|
|
20231218,165500,81929948,782,782,782,782,0
|
|
20231218,165400,81929948,782,782,782,782,0
|
|
20231218,165300,81929948,782,782,782,782,0
|
|
20231218,165200,81929948,782,782,782,782,0
|
|
20231218,165100,81929948,782,782,782,782,5838
|
|
20231218,165000,81929948,782,782,782,782,0
|
|
20231218,164900,81929948,782,782,782,782,0
|
|
20231218,164800,81929948,782,782,782,782,0
|
|
20231218,164700,81929948,782,782,782,782,0
|
|
20231218,164600,81929948,782,782,782,782,0
|
|
20231218,164500,81929948,782,782,782,782,0
|
|
20231218,164400,81929948,782,782,782,782,0
|
|
20231218,164300,81929948,782,782,782,782,0
|
|
20231218,164200,81929948,782,782,782,782,0
|
|
20231218,164100,81929948,782,782,782,782,0
|
|
20231218,164000,81929948,782,782,782,782,0
|
|
20231218,163900,81929948,782,782,782,782,0
|
|
20231218,163800,81929948,782,782,782,782,0
|
|
20231218,163700,81929948,782,782,782,782,0
|
|
20231218,163600,81929948,782,782,782,782,0
|
|
20231218,163500,81929948,782,782,782,782,0
|
|
20231218,163400,81929948,782,782,782,782,0
|
|
20231218,163300,81929948,782,782,782,782,0
|
|
20231218,163200,81929948,782,782,782,782,0
|
|
20231218,163100,81929948,782,782,782,782,0
|
|
20231218,163000,81929948,782,782,782,782,0
|
|
20231218,162900,81929948,782,782,782,782,0
|
|
20231218,162800,81929948,782,782,782,782,0
|
|
20231218,162700,81929948,782,782,782,782,0
|
|
20231218,162600,81929948,782,782,782,782,0
|
|
20231218,162500,81929948,782,782,782,782,0
|
|
20231218,162400,81929948,782,782,782,782,0
|
|
20231218,162300,81929948,782,782,782,782,0
|
|
20231218,162200,81929948,782,782,782,782,0
|
|
20231218,162100,81929948,782,782,782,782,5838
|
|
20231218,162000,81929948,782,782,782,782,0
|
|
20231218,161900,81929948,782,782,782,782,0
|
|
20231218,161800,81929948,782,782,782,782,0
|
|
20231218,161700,81929948,782,782,782,782,0
|
|
20231218,161600,81929948,782,782,782,782,0
|
|
20231218,161500,81929948,782,782,782,782,0
|
|
20231218,161400,81929948,782,782,782,782,0
|
|
20231218,161300,81929948,782,782,782,782,0
|
|
20231218,161200,81929948,782,782,782,782,0
|
|
20231218,161100,81929948,782,782,782,782,0
|
|
20231218,161000,81929948,782,782,782,782,0
|
|
20231218,160900,81929948,782,782,782,782,0
|
|
20231218,160800,81929948,782,782,782,782,0
|
|
20231218,160700,81929948,782,782,782,782,0
|
|
20231218,160600,81929948,782,782,782,782,0
|
|
20231218,160500,81929948,782,782,782,782,0
|
|
20231218,160400,81929948,782,782,782,782,0
|
|
20231218,160300,81929948,782,782,782,782,0
|
|
20231218,160200,81929948,782,782,782,782,0
|
|
20231218,160100,81929948,782,782,782,782,0
|
|
20231218,160000,81929948,782,782,782,782,0
|
|
20231218,155900,81929948,782,782,782,782,0
|
|
20231218,155800,81929948,782,782,782,782,0
|
|
20231218,155700,81929948,782,782,782,782,0
|
|
20231218,155600,81929948,782,782,782,782,0
|
|
20231218,155500,81929948,782,782,782,782,0
|
|
20231218,155400,81929948,782,782,782,782,0
|
|
20231218,155300,81929948,782,782,782,782,0
|
|
20231218,155200,81929948,782,782,782,782,0
|
|
20231218,155100,81929948,782,782,782,782,5838
|
|
20231218,155000,81929948,782,782,782,782,0
|
|
20231218,154900,81929948,782,782,782,782,0
|
|
20231218,154800,81929948,782,782,782,782,0
|
|
20231218,154700,81929948,782,782,782,782,0
|
|
20231218,154600,81929948,782,782,782,782,0
|
|
20231218,154500,81929948,782,782,782,782,0
|
|
20231218,154400,81929948,782,782,782,782,0
|
|
20231218,154300,81929948,782,782,782,782,0
|
|
20231218,154200,81929948,782,782,782,782,0
|
|
20231218,154100,81929948,782,782,782,782,0
|
|
20231218,154000,81929948,782,782,782,782,0
|
|
20231218,153900,81929948,782,782,782,782,0
|
|
20231218,153800,81929948,782,782,782,782,0
|
|
20231218,153700,81929948,782,782,782,782,0
|
|
20231218,153600,81929948,782,782,782,782,0
|
|
20231218,153500,81929948,782,782,782,782,0
|
|
20231218,153400,81929948,782,782,782,782,0
|
|
20231218,153300,81929948,782,782,782,782,0
|
|
20231218,153200,81929948,782,782,782,782,0
|
|
20231218,153100,81929948,782,782,782,782,0
|
|
20231218,153000,81929948,782,782,782,782,5838
|
|
20231218,152900,77364632,785,785,785,785,0
|
|
20231218,152800,77364632,785,785,785,785,0
|
|
20231218,152700,77364632,785,785,785,785,0
|
|
20231218,152600,77364632,785,785,785,785,0
|
|
20231218,152500,77364632,785,785,785,785,0
|
|
20231218,152400,77364632,785,785,785,785,0
|
|
20231218,152300,77364632,785,785,785,785,0
|
|
20231218,152200,77364632,785,785,785,785,0
|
|
20231218,152100,77364632,785,785,785,785,0
|
|
20231218,152000,77364632,785,785,785,785,0
|
|
20231218,151900,77364632,785,784,785,784,136
|
|
20231218,151800,77257990,784,784,784,783,4246
|
|
20231218,151700,73932613,784,784,784,784,155
|
|
20231218,151600,73811093,784,784,784,784,13
|
|
20231218,151500,73800901,784,784,784,784,0
|
|
20231218,151400,73800901,784,784,784,784,52
|
|
20231218,151300,73760133,784,784,784,784,78
|
|
20231218,151200,73698981,784,784,784,784,12
|
|
20231218,151100,73689573,784,784,784,783,143
|
|
20231218,151000,73577586,784,784,784,784,0
|
|
20231218,150900,73577586,784,784,784,784,300
|
|
20231218,150800,73342386,784,784,784,784,0
|
|
20231218,150700,73342386,784,784,784,784,2
|
|
20231218,150600,73340818,785,785,785,785,0
|
|
20231218,150500,73340818,785,785,785,785,0
|
|
20231218,150400,73340818,785,785,785,785,0
|
|
20231218,150300,73340818,785,785,785,785,5
|
|
20231218,150200,73336893,785,784,785,784,1946
|
|
20231218,150100,71811227,784,785,785,784,15
|
|
20231218,150000,71799453,785,785,785,785,0
|
|
20231218,145900,71799453,785,785,785,785,14
|
|
20231218,145800,71788463,785,785,785,785,0
|
|
20231218,145700,71788463,785,785,785,785,16
|
|
20231218,145600,71775903,784,784,784,784,219
|
|
20231218,145500,71604207,784,784,784,784,0
|
|
20231218,145400,71604207,784,784,784,784,460
|
|
20231218,145300,71243567,784,784,784,784,51
|
|
20231218,145200,71203583,783,784,784,783,187
|
|
20231218,145100,71057152,784,784,784,784,66
|
|
20231218,145000,71005408,784,784,784,784,0
|
|
20231218,144900,71005408,784,784,784,784,0
|
|
20231218,144800,71005408,784,784,784,784,9
|
|
20231218,144700,70998352,784,784,784,784,0
|
|
20231218,144600,70998352,784,784,784,784,9
|
|
20231218,144500,70991296,785,785,785,785,0
|
|
20231218,144400,70991296,785,785,785,785,64
|
|
20231218,144300,70941056,784,785,785,784,839
|
|
20231218,144200,70283066,786,786,786,786,1
|
|
20231218,144100,70282280,784,784,784,784,0
|
|
20231218,144000,70282280,784,784,784,784,0
|
|
20231218,143900,70282280,784,784,784,784,0
|
|
20231218,143800,70282280,784,784,784,784,3140
|
|
20231218,143700,67820520,785,785,785,785,0
|
|
20231218,143600,67820520,785,785,785,785,396
|
|
20231218,143500,67509660,785,785,785,785,1000
|
|
20231218,143400,66724660,786,786,786,786,100
|
|
20231218,143300,66646060,786,786,786,786,0
|
|
20231218,143200,66646060,786,786,786,786,20
|
|
20231218,143100,66630340,786,786,786,786,50
|
|
20231218,143000,66591040,786,786,786,786,20
|
|
20231218,142900,66575320,787,787,787,787,0
|
|
20231218,142800,66575320,787,787,787,787,0
|
|
20231218,142700,66575320,787,787,787,787,0
|
|
20231218,142600,66575320,787,787,787,787,33
|
|
20231218,142500,66549349,788,788,788,788,0
|
|
20231218,142400,66549349,788,788,788,788,400
|
|
20231218,142300,66234149,788,788,788,788,0
|
|
20231218,142200,66234149,788,788,788,788,48
|
|
20231218,142100,66196325,788,788,788,788,1
|
|
20231218,142000,66195537,784,784,784,784,0
|
|
20231218,141900,66195537,784,784,784,784,0
|
|
20231218,141800,66195537,784,786,786,784,418
|
|
20231218,141700,65867597,787,787,787,787,182
|
|
20231218,141600,65724363,788,788,788,788,33
|
|
20231218,141500,65698359,788,788,788,788,285
|
|
20231218,141400,65473779,788,787,788,787,510
|
|
20231218,141300,65071909,788,788,788,788,168
|
|
20231218,141200,64939525,787,787,787,787,10
|
|
20231218,141100,64931655,788,787,788,787,11
|
|
20231218,141000,64922997,788,788,788,788,0
|
|
20231218,140900,64922997,788,788,789,788,2148
|
|
20231218,140800,63230272,788,788,788,788,329
|
|
20231218,140700,62971020,788,788,788,788,0
|
|
20231218,140600,62971020,788,788,788,788,0
|
|
20231218,140500,62971020,788,788,788,788,0
|
|
20231218,140400,62971020,788,788,788,788,0
|
|
20231218,140300,62971020,788,788,788,788,0
|
|
20231218,140200,62971020,788,787,788,787,14
|
|
20231218,140100,62960000,788,788,788,788,88
|
|
20231218,140000,62890656,788,788,788,788,0
|
|
20231218,135900,62890656,788,787,788,787,12
|
|
20231218,135800,62881210,788,788,788,788,0
|
|
20231218,135700,62881210,788,788,788,788,326
|
|
20231218,135600,62624322,788,787,788,787,169
|
|
20231218,135500,62491160,788,787,788,787,12
|
|
20231218,135400,62481714,788,787,788,787,12
|
|
20231218,135300,62472268,788,788,788,787,512
|
|
20231218,135200,62068822,788,788,788,788,0
|
|
20231218,135100,62068822,788,788,788,788,2000
|
|
20231218,135000,60492822,788,788,788,788,263
|
|
20231218,134900,60285578,788,788,788,788,0
|
|
20231218,134800,60285578,788,788,788,788,0
|
|
20231218,134700,60285578,788,788,788,788,2
|
|
20231218,134600,60284002,785,785,785,785,0
|
|
20231218,134500,60284002,785,785,785,785,0
|
|
20231218,134400,60284002,785,785,785,785,25
|
|
20231218,134300,60264377,788,788,788,788,0
|
|
20231218,134200,60264377,788,788,788,788,0
|
|
20231218,134100,60264377,788,788,788,788,6
|
|
20231218,134000,60259649,788,788,788,788,0
|
|
20231218,133900,60259649,788,788,788,788,0
|
|
20231218,133800,60259649,788,788,788,788,0
|
|
20231218,133700,60259649,788,788,788,788,1
|
|
20231218,133600,60258861,785,785,785,785,0
|
|
20231218,133500,60258861,785,785,785,785,0
|
|
20231218,133400,60258861,785,785,785,785,0
|
|
20231218,133300,60258861,785,787,788,785,2928
|
|
20231218,133200,57952926,787,785,787,785,2187
|
|
20231218,133100,56235275,784,783,784,783,863
|
|
20231218,133000,55558690,784,784,784,784,1
|
|
20231218,132900,55557906,783,783,783,783,0
|
|
20231218,132800,55557906,783,783,783,783,0
|
|
20231218,132700,55557906,783,783,783,783,0
|
|
20231218,132600,55557906,783,784,784,783,121
|
|
20231218,132500,55463130,783,783,783,783,0
|
|
20231218,132400,55463130,783,783,783,783,0
|
|
20231218,132300,55463130,783,783,783,783,669
|
|
20231218,132200,54939303,784,784,784,784,115
|
|
20231218,132100,54849143,783,783,783,783,0
|
|
20231218,132000,54849143,783,783,783,783,0
|
|
20231218,131900,54849143,783,785,785,783,5000
|
|
20231218,131800,50932938,785,785,785,785,9
|
|
20231218,131700,50925873,786,786,786,786,33
|
|
20231218,131600,50899935,786,786,786,786,2
|
|
20231218,131500,50898363,786,786,786,786,1
|
|
20231218,131400,50897577,785,785,785,785,9
|
|
20231218,131300,50890512,786,786,786,786,0
|
|
20231218,131200,50890512,786,786,786,786,0
|
|
20231218,131100,50890512,786,786,786,786,33
|
|
20231218,131000,50864574,786,786,786,786,0
|
|
20231218,130900,50864574,786,786,786,786,18
|
|
20231218,130800,50850426,786,786,786,786,0
|
|
20231218,130700,50850426,786,785,786,785,378
|
|
20231218,130600,50553695,785,785,785,785,34
|
|
20231218,130500,50527005,785,785,785,785,0
|
|
20231218,130400,50527005,785,785,785,785,0
|
|
20231218,130300,50527005,785,785,785,785,0
|
|
20231218,130200,50527005,785,785,785,785,67
|
|
20231218,130100,50474410,784,784,784,784,10
|
|
20231218,130000,50466570,784,784,784,784,0
|
|
20231218,125900,50466570,784,784,784,784,0
|
|
20231218,125800,50466570,784,784,784,784,183
|
|
20231218,125700,50323098,785,785,785,785,0
|
|
20231218,125600,50323098,785,785,785,785,0
|
|
20231218,125500,50323098,785,785,785,785,0
|
|
20231218,125400,50323098,785,785,785,785,0
|
|
20231218,125300,50323098,785,785,785,785,33
|
|
20231218,125200,50297193,785,785,785,785,0
|
|
20231218,125100,50297193,785,785,785,785,0
|
|
20231218,125000,50297193,785,785,785,785,0
|
|
20231218,124900,50297193,785,785,785,785,0
|
|
20231218,124800,50297193,785,785,785,785,0
|
|
20231218,124700,50297193,785,785,785,785,0
|
|
20231218,124600,50297193,785,785,785,785,1
|
|
20231218,124500,50296408,783,784,784,783,2248
|
|
20231218,124400,48535421,784,784,784,784,3
|
|
20231218,124300,48533069,784,784,784,784,47
|
|
20231218,124200,48496221,784,784,784,784,0
|
|
20231218,124100,48496221,784,784,784,784,0
|
|
20231218,124000,48496221,784,784,784,784,55
|
|
20231218,123900,48453101,784,784,784,784,855
|
|
20231218,123800,47782781,784,784,784,784,0
|
|
20231218,123700,47782781,784,784,784,784,0
|
|
20231218,123600,47782781,784,784,784,784,36
|
|
20231218,123500,47754557,784,784,784,784,0
|
|
20231218,123400,47754557,784,784,784,784,0
|
|
20231218,123300,47754557,784,784,784,784,0
|
|
20231218,123200,47754557,784,784,784,784,0
|
|
20231218,123100,47754557,784,784,784,784,470
|
|
20231218,123000,47386077,784,784,784,784,0
|
|
20231218,122900,47386077,784,784,784,784,0
|
|
20231218,122800,47386077,784,784,784,784,1000
|
|
20231218,122700,46602077,785,785,785,785,0
|
|
20231218,122600,46602077,785,785,785,785,33
|
|
20231218,122500,46576172,785,785,785,785,14
|
|
20231218,122400,46565182,784,784,784,784,0
|
|
20231218,122300,46565182,784,784,784,784,0
|
|
20231218,122200,46565182,784,784,784,784,1500
|
|
20231218,122100,45389182,785,785,785,785,33
|
|
20231218,122000,45363277,785,785,785,785,14
|
|
20231218,121900,45352287,785,785,785,785,0
|
|
20231218,121800,45352287,785,785,785,785,0
|
|
20231218,121700,45352287,785,785,785,785,14
|
|
20231218,121600,45341297,785,785,785,785,33
|
|
20231218,121500,45315392,784,784,784,784,0
|
|
20231218,121400,45315392,784,784,784,784,150
|
|
20231218,121300,45197792,785,785,785,785,1
|
|
20231218,121200,45197007,785,785,785,785,40
|
|
20231218,121100,45165607,785,785,785,784,345
|
|
20231218,121000,44894793,785,785,785,785,0
|
|
20231218,120900,44894793,785,785,785,785,931
|
|
20231218,120800,44163958,786,786,786,786,40
|
|
20231218,120700,44132518,786,786,786,786,102
|
|
20231218,120600,44052346,786,786,786,786,12
|
|
20231218,120500,44042914,786,786,786,786,37
|
|
20231218,120400,44013832,786,786,786,786,0
|
|
20231218,120300,44013832,786,786,786,786,15
|
|
20231218,120200,44002042,785,785,785,785,0
|
|
20231218,120100,44002042,785,785,785,785,0
|
|
20231218,120000,44002042,785,786,786,785,6
|
|
20231218,115900,43997331,786,786,786,786,6
|
|
20231218,115800,43992615,786,786,786,786,67
|
|
20231218,115700,43939953,786,786,786,786,0
|
|
20231218,115600,43939953,786,786,786,786,1
|
|
20231218,115500,43939167,786,786,786,786,0
|
|
20231218,115400,43939167,786,786,786,786,24
|
|
20231218,115300,43920303,786,786,786,785,9
|
|
20231218,115200,43913234,786,786,786,786,0
|
|
20231218,115100,43913234,786,786,786,786,31
|
|
20231218,115000,43888868,786,786,786,786,29
|
|
20231218,114900,43866074,786,786,786,786,34
|
|
20231218,114800,43839350,786,786,786,786,0
|
|
20231218,114700,43839350,786,786,786,786,2
|
|
20231218,114600,43837778,786,786,786,786,0
|
|
20231218,114500,43837778,786,786,786,786,0
|
|
20231218,114400,43837778,786,786,786,785,7
|
|
20231218,114300,43832281,786,786,786,786,0
|
|
20231218,114200,43832281,786,786,786,786,67
|
|
20231218,114100,43779619,786,786,786,786,1
|
|
20231218,114000,43778833,786,786,786,786,0
|
|
20231218,113900,43778833,786,786,786,786,1
|
|
20231218,113800,43778047,786,785,786,785,1503
|
|
20231218,113700,42598189,786,785,786,785,521
|
|
20231218,113600,42189203,785,785,785,785,8000
|
|
20231218,113500,35909203,785,785,785,785,1
|
|
20231218,113400,35908418,785,785,785,785,302
|
|
20231218,113300,35671348,785,785,785,785,314
|
|
20231218,113200,35424858,785,785,785,785,0
|
|
20231218,113100,35424858,785,785,785,785,47
|
|
20231218,113000,35387963,785,785,785,785,21
|
|
20231218,112900,35371478,785,785,785,785,1
|
|
20231218,112800,35370693,785,785,785,785,30
|
|
20231218,112700,35347143,785,785,785,785,1
|
|
20231218,112600,35346358,785,785,785,785,123
|
|
20231218,112500,35249803,784,784,784,784,0
|
|
20231218,112400,35249803,784,784,784,784,0
|
|
20231218,112300,35249803,784,785,785,784,95
|
|
20231218,112200,35175274,785,785,785,785,35
|
|
20231218,112100,35147799,785,785,785,785,1
|
|
20231218,112000,35147014,785,785,785,785,1
|
|
20231218,111900,35146229,781,781,781,781,0
|
|
20231218,111800,35146229,781,781,781,781,53
|
|
20231218,111700,35104836,783,783,783,780,16595
|
|
20231218,111600,22122812,784,785,785,784,251
|
|
20231218,111500,21925977,785,785,785,785,1
|
|
20231218,111400,21925192,785,785,785,785,14
|
|
20231218,111300,21914202,785,784,785,784,9
|
|
20231218,111200,21907145,785,785,785,785,33
|
|
20231218,111100,21881240,785,785,785,785,3
|
|
20231218,111000,21878885,785,784,785,784,20
|
|
20231218,110900,21863191,784,784,784,784,0
|
|
20231218,110800,21863191,784,785,785,784,28
|
|
20231218,110700,21841223,785,785,785,785,14
|
|
20231218,110600,21830233,785,785,785,785,14
|
|
20231218,110500,21819243,785,785,785,785,0
|
|
20231218,110400,21819243,785,785,785,785,14
|
|
20231218,110300,21808253,783,785,785,783,2201
|
|
20231218,110200,20083950,785,785,785,785,2
|
|
20231218,110100,20082380,785,785,785,785,1
|
|
20231218,110000,20081595,785,785,785,785,14
|
|
20231218,105900,20070605,785,785,785,785,1
|
|
20231218,105800,20069820,785,785,785,785,1
|
|
20231218,105700,20069035,785,785,785,785,14
|
|
20231218,105600,20058045,785,785,785,785,34
|
|
20231218,105500,20031355,785,785,785,785,0
|
|
20231218,105400,20031355,785,785,785,785,1
|
|
20231218,105300,20030570,785,785,785,785,33
|
|
20231218,105200,20004665,785,785,785,785,15
|
|
20231218,105100,19992890,785,785,785,785,1
|
|
20231218,105000,19992105,785,785,785,785,33
|
|
20231218,104900,19966200,785,784,785,784,4217
|
|
20231218,104800,16660071,785,785,785,785,3
|
|
20231218,104700,16657716,785,785,785,785,1
|
|
20231218,104600,16656931,785,785,785,785,100
|
|
20231218,104500,16578431,785,785,785,785,15
|
|
20231218,104400,16566656,785,785,785,785,1
|
|
20231218,104300,16565871,785,785,785,785,18
|
|
20231218,104200,16551741,785,785,785,785,1
|
|
20231218,104100,16550956,785,785,785,785,33
|
|
20231218,104000,16525051,785,785,785,785,15
|
|
20231218,103900,16513276,785,785,785,785,1
|
|
20231218,103800,16512491,785,785,785,785,0
|
|
20231218,103700,16512491,785,785,785,785,15
|
|
20231218,103600,16500716,785,785,785,785,33
|
|
20231218,103500,16474811,785,785,785,785,14
|
|
20231218,103400,16463821,784,784,784,784,0
|
|
20231218,103300,16463821,784,784,784,784,1410
|
|
20231218,103200,15358381,783,784,784,783,73
|
|
20231218,103100,15301219,784,784,784,784,33
|
|
20231218,103000,15275347,784,784,784,784,235
|
|
20231218,102900,15091107,784,784,784,784,146
|
|
20231218,102800,14976643,784,784,784,784,12
|
|
20231218,102700,14967235,784,784,784,784,3
|
|
20231218,102600,14964883,784,784,784,784,158
|
|
20231218,102500,14841011,785,785,785,785,20
|
|
20231218,102400,14825311,785,785,785,785,0
|
|
20231218,102300,14825311,785,785,785,785,15
|
|
20231218,102200,14813536,785,785,785,785,47
|
|
20231218,102100,14776641,785,785,785,785,15
|
|
20231218,102000,14764866,785,784,785,783,2033
|
|
20231218,101900,13172781,785,785,785,785,14
|
|
20231218,101800,13161791,785,785,785,785,2
|
|
20231218,101700,13160221,784,785,785,784,10
|
|
20231218,101600,13152379,785,785,785,785,15
|
|
20231218,101500,13140604,785,785,785,785,1
|
|
20231218,101400,13139819,785,785,785,785,14
|
|
20231218,101300,13128829,784,784,784,784,1
|
|
20231218,101200,13128045,785,785,785,785,0
|
|
20231218,101100,13128045,785,784,785,782,2014
|
|
20231218,101000,11552127,784,784,784,784,2
|
|
20231218,100900,11550559,785,785,785,785,1
|
|
20231218,100800,11549774,785,785,785,785,14
|
|
20231218,100700,11538784,784,784,784,784,8
|
|
20231218,100600,11532512,785,785,785,785,35
|
|
20231218,100500,11505037,785,785,785,785,5
|
|
20231218,100400,11501112,785,785,785,785,5
|
|
20231218,100300,11497187,786,786,786,786,16
|
|
20231218,100200,11484611,786,786,786,786,14
|
|
20231218,100100,11473607,784,785,786,784,511
|
|
20231218,100000,11072866,786,786,786,786,0
|
|
20231218,095900,11072866,786,786,786,786,35
|
|
20231218,095800,11045356,786,786,786,786,0
|
|
20231218,095700,11045356,786,786,786,786,20
|
|
20231218,095600,11029636,786,786,786,786,35
|
|
20231218,095500,11002126,786,786,786,786,0
|
|
20231218,095400,11002126,786,785,786,785,3
|
|
20231218,095300,10999770,786,786,786,786,0
|
|
20231218,095200,10999770,786,786,786,786,66
|
|
20231218,095100,10947894,786,786,786,786,0
|
|
20231218,095000,10947894,786,786,786,786,5
|
|
20231218,094900,10943964,786,786,786,786,1
|
|
20231218,094800,10943178,785,785,785,785,63
|
|
20231218,094700,10893723,785,786,786,785,16
|
|
20231218,094600,10881160,786,786,786,786,1
|
|
20231218,094500,10880374,786,786,786,786,3
|
|
20231218,094400,10878016,787,787,787,787,6
|
|
20231218,094300,10873294,787,787,787,787,1
|
|
20231218,094200,10872507,788,787,788,787,215
|
|
20231218,094100,10703105,787,787,787,787,33
|
|
20231218,094000,10677134,787,787,787,787,1
|
|
20231218,093900,10676347,787,787,787,787,6
|
|
20231218,093800,10671625,787,787,787,787,92
|
|
20231218,093700,10599221,787,788,788,787,534
|
|
20231218,093600,10178929,788,789,789,788,117
|
|
20231218,093500,10086713,789,788,789,787,12
|
|
20231218,093400,10077254,788,788,788,788,11
|
|
20231218,093300,10068586,787,785,787,785,448
|
|
20231218,093200,9716050,787,787,787,786,51
|
|
20231218,093100,9675943,787,787,787,787,45
|
|
20231218,093000,9640528,787,787,787,787,2
|
|
20231218,092900,9638954,787,787,787,787,0
|
|
20231218,092800,9638954,787,787,787,787,206
|
|
20231218,092700,9476832,787,787,787,787,2
|
|
20231218,092600,9475258,787,787,787,787,36
|
|
20231218,092500,9446926,787,787,787,787,1
|
|
20231218,092400,9446139,788,788,788,788,1000
|
|
20231218,092300,8658139,787,788,788,787,34
|
|
20231218,092200,8631380,788,788,788,788,0
|
|
20231218,092100,8631380,788,788,788,788,0
|
|
20231218,092000,8631380,788,788,788,788,1
|
|
20231218,091900,8630592,784,784,784,784,0
|
|
20231218,091800,8630592,784,784,784,784,0
|
|
20231218,091700,8630592,784,785,785,784,800
|
|
20231218,091600,8003391,784,789,789,782,1510
|
|
20231218,091500,6816666,789,788,789,788,1484
|
|
20231218,091400,5646793,789,789,789,789,13
|
|
20231218,091300,5636536,789,789,789,789,8
|
|
20231218,091200,5630224,788,788,788,788,5
|
|
20231218,091100,5626284,788,788,788,788,0
|
|
20231218,091000,5626284,788,788,788,788,0
|
|
20231218,090900,5626284,788,788,788,788,1000
|
|
20231218,090800,4838284,788,788,788,788,0
|
|
20231218,090700,4838284,788,788,788,788,36
|
|
20231218,090600,4809916,788,788,788,788,1
|
|
20231218,090500,4809128,786,785,786,782,510
|
|
20231218,090400,4408786,786,786,786,786,1
|
|
20231218,090300,4408000,786,786,786,786,0
|
|
20231218,090200,4408000,786,788,788,786,942
|
|
20231218,090100,3666496,789,791,794,789,1318
|
|
20231218,090000,2624129,791,799,799,791,3132
|