594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185100,128126155,783,783,783,783,3244
|
|
20231220,185000,128126155,783,783,783,783,0
|
|
20231220,184900,128126155,783,783,783,783,0
|
|
20231220,184800,128126155,783,783,783,783,0
|
|
20231220,184700,128126155,783,783,783,783,0
|
|
20231220,184600,128126155,783,783,783,783,0
|
|
20231220,184500,128126155,783,783,783,783,0
|
|
20231220,184400,128126155,783,783,783,783,0
|
|
20231220,184300,128126155,783,783,783,783,0
|
|
20231220,184200,128126155,783,783,783,783,0
|
|
20231220,184100,128126155,783,783,783,783,0
|
|
20231220,184000,128126155,783,783,783,783,0
|
|
20231220,183900,128126155,783,783,783,783,0
|
|
20231220,183800,128126155,783,783,783,783,0
|
|
20231220,183700,128126155,783,783,783,783,0
|
|
20231220,183600,128126155,783,783,783,783,0
|
|
20231220,183500,128126155,783,783,783,783,0
|
|
20231220,183400,128126155,783,783,783,783,0
|
|
20231220,183300,128126155,783,783,783,783,0
|
|
20231220,183200,128126155,783,783,783,783,0
|
|
20231220,183100,128126155,783,783,783,783,0
|
|
20231220,183000,128126155,783,783,783,783,0
|
|
20231220,182900,128126155,783,783,783,783,0
|
|
20231220,182800,128126155,783,783,783,783,0
|
|
20231220,182700,128126155,783,783,783,783,0
|
|
20231220,182600,128126155,783,783,783,783,0
|
|
20231220,182500,128126155,783,783,783,783,0
|
|
20231220,182400,128126155,783,783,783,783,0
|
|
20231220,182300,128126155,783,783,783,783,0
|
|
20231220,182200,128126155,783,783,783,783,0
|
|
20231220,182100,128126155,783,783,783,783,3244
|
|
20231220,182000,128126155,783,783,783,783,0
|
|
20231220,181900,128126155,783,783,783,783,0
|
|
20231220,181800,128126155,783,783,783,783,0
|
|
20231220,181700,128126155,783,783,783,783,0
|
|
20231220,181600,128126155,783,783,783,783,0
|
|
20231220,181500,128126155,783,783,783,783,0
|
|
20231220,181400,128126155,783,783,783,783,0
|
|
20231220,181300,128126155,783,783,783,783,0
|
|
20231220,181200,128126155,783,783,783,783,0
|
|
20231220,181100,128126155,783,783,783,783,0
|
|
20231220,181000,128126155,783,783,783,783,0
|
|
20231220,180900,128126155,783,783,783,783,0
|
|
20231220,180800,128126155,783,783,783,783,0
|
|
20231220,180700,128126155,783,783,783,783,0
|
|
20231220,180600,128126155,783,783,783,783,0
|
|
20231220,180500,128126155,783,783,783,783,0
|
|
20231220,180400,128126155,783,783,783,783,0
|
|
20231220,180300,128126155,783,783,783,783,0
|
|
20231220,180200,128126155,783,783,783,783,0
|
|
20231220,180100,128126155,783,783,783,783,0
|
|
20231220,180000,128126155,783,783,783,783,0
|
|
20231220,175900,128126155,783,783,783,783,0
|
|
20231220,175800,128126155,783,783,783,783,0
|
|
20231220,175700,128126155,783,783,783,783,0
|
|
20231220,175600,128126155,783,783,783,783,0
|
|
20231220,175500,128126155,783,783,783,783,0
|
|
20231220,175400,128126155,783,783,783,783,0
|
|
20231220,175300,128126155,783,783,783,783,0
|
|
20231220,175200,128126155,783,783,783,783,0
|
|
20231220,175100,128126155,783,783,783,783,3244
|
|
20231220,175000,128126155,783,783,783,783,0
|
|
20231220,174900,128126155,783,783,783,783,0
|
|
20231220,174800,128126155,783,783,783,783,0
|
|
20231220,174700,128126155,783,783,783,783,0
|
|
20231220,174600,128126155,783,783,783,783,0
|
|
20231220,174500,128126155,783,783,783,783,0
|
|
20231220,174400,128126155,783,783,783,783,0
|
|
20231220,174300,128126155,783,783,783,783,0
|
|
20231220,174200,128126155,783,783,783,783,0
|
|
20231220,174100,128126155,783,783,783,783,0
|
|
20231220,174000,128126155,783,783,783,783,0
|
|
20231220,173900,128126155,783,783,783,783,0
|
|
20231220,173800,128126155,783,783,783,783,0
|
|
20231220,173700,128126155,783,783,783,783,0
|
|
20231220,173600,128126155,783,783,783,783,0
|
|
20231220,173500,128126155,783,783,783,783,0
|
|
20231220,173400,128126155,783,783,783,783,0
|
|
20231220,173300,128126155,783,783,783,783,0
|
|
20231220,173200,128126155,783,783,783,783,0
|
|
20231220,173100,128126155,783,783,783,783,0
|
|
20231220,173000,128126155,783,783,783,783,0
|
|
20231220,172900,128126155,783,783,783,783,0
|
|
20231220,172800,128126155,783,783,783,783,0
|
|
20231220,172700,128126155,783,783,783,783,0
|
|
20231220,172600,128126155,783,783,783,783,0
|
|
20231220,172500,128126155,783,783,783,783,0
|
|
20231220,172400,128126155,783,783,783,783,0
|
|
20231220,172300,128126155,783,783,783,783,0
|
|
20231220,172200,128126155,783,783,783,783,0
|
|
20231220,172100,128126155,783,783,783,783,3244
|
|
20231220,172000,128126155,783,783,783,783,0
|
|
20231220,171900,128126155,783,783,783,783,0
|
|
20231220,171800,128126155,783,783,783,783,0
|
|
20231220,171700,128126155,783,783,783,783,0
|
|
20231220,171600,128126155,783,783,783,783,0
|
|
20231220,171500,128126155,783,783,783,783,0
|
|
20231220,171400,128126155,783,783,783,783,0
|
|
20231220,171300,128126155,783,783,783,783,0
|
|
20231220,171200,128126155,783,783,783,783,0
|
|
20231220,171100,128126155,783,783,783,783,0
|
|
20231220,171000,128126155,783,783,783,783,0
|
|
20231220,170900,128126155,783,783,783,783,0
|
|
20231220,170800,128126155,783,783,783,783,0
|
|
20231220,170700,128126155,783,783,783,783,0
|
|
20231220,170600,128126155,783,783,783,783,0
|
|
20231220,170500,128126155,783,783,783,783,0
|
|
20231220,170400,128126155,783,783,783,783,0
|
|
20231220,170300,128126155,783,783,783,783,0
|
|
20231220,170200,128126155,783,783,783,783,0
|
|
20231220,170100,128126155,783,783,783,783,0
|
|
20231220,170000,128126155,783,783,783,783,0
|
|
20231220,165900,128126155,783,783,783,783,0
|
|
20231220,165800,128126155,783,783,783,783,0
|
|
20231220,165700,128126155,783,783,783,783,0
|
|
20231220,165600,128126155,783,783,783,783,0
|
|
20231220,165500,128126155,783,783,783,783,0
|
|
20231220,165400,128126155,783,783,783,783,0
|
|
20231220,165300,128126155,783,783,783,783,0
|
|
20231220,165200,128126155,783,783,783,783,0
|
|
20231220,165100,128126155,783,783,783,783,3244
|
|
20231220,165000,128126155,783,783,783,783,0
|
|
20231220,164900,128126155,783,783,783,783,0
|
|
20231220,164800,128126155,783,783,783,783,0
|
|
20231220,164700,128126155,783,783,783,783,0
|
|
20231220,164600,128126155,783,783,783,783,0
|
|
20231220,164500,128126155,783,783,783,783,0
|
|
20231220,164400,128126155,783,783,783,783,0
|
|
20231220,164300,128126155,783,783,783,783,0
|
|
20231220,164200,128126155,783,783,783,783,0
|
|
20231220,164100,128126155,783,783,783,783,0
|
|
20231220,164000,128126155,783,783,783,783,0
|
|
20231220,163900,128126155,783,783,783,783,0
|
|
20231220,163800,128126155,783,783,783,783,0
|
|
20231220,163700,128126155,783,783,783,783,0
|
|
20231220,163600,128126155,783,783,783,783,0
|
|
20231220,163500,128126155,783,783,783,783,0
|
|
20231220,163400,128126155,783,783,783,783,0
|
|
20231220,163300,128126155,783,783,783,783,0
|
|
20231220,163200,128126155,783,783,783,783,0
|
|
20231220,163100,128126155,783,783,783,783,0
|
|
20231220,163000,128126155,783,783,783,783,0
|
|
20231220,162900,128126155,783,783,783,783,0
|
|
20231220,162800,128126155,783,783,783,783,0
|
|
20231220,162700,128126155,783,783,783,783,0
|
|
20231220,162600,128126155,783,783,783,783,0
|
|
20231220,162500,128126155,783,783,783,783,0
|
|
20231220,162400,128126155,783,783,783,783,0
|
|
20231220,162300,128126155,783,783,783,783,0
|
|
20231220,162200,128126155,783,783,783,783,0
|
|
20231220,162100,128126155,783,783,783,783,3244
|
|
20231220,162000,128126155,783,783,783,783,0
|
|
20231220,161900,128126155,783,783,783,783,0
|
|
20231220,161800,128126155,783,783,783,783,0
|
|
20231220,161700,128126155,783,783,783,783,0
|
|
20231220,161600,128126155,783,783,783,783,0
|
|
20231220,161500,128126155,783,783,783,783,0
|
|
20231220,161400,128126155,783,783,783,783,0
|
|
20231220,161300,128126155,783,783,783,783,0
|
|
20231220,161200,128126155,783,783,783,783,0
|
|
20231220,161100,128126155,783,783,783,783,0
|
|
20231220,161000,128126155,783,783,783,783,0
|
|
20231220,160900,128126155,783,783,783,783,0
|
|
20231220,160800,128126155,783,783,783,783,0
|
|
20231220,160700,128126155,783,783,783,783,0
|
|
20231220,160600,128126155,783,783,783,783,0
|
|
20231220,160500,128126155,783,783,783,783,0
|
|
20231220,160400,128126155,783,783,783,783,0
|
|
20231220,160300,128126155,783,783,783,783,0
|
|
20231220,160200,128126155,783,783,783,783,0
|
|
20231220,160100,128126155,783,783,783,783,0
|
|
20231220,160000,128126155,783,783,783,783,0
|
|
20231220,155900,128126155,783,783,783,783,0
|
|
20231220,155800,128126155,783,783,783,783,0
|
|
20231220,155700,128126155,783,783,783,783,0
|
|
20231220,155600,128126155,783,783,783,783,0
|
|
20231220,155500,128126155,783,783,783,783,0
|
|
20231220,155400,128126155,783,783,783,783,0
|
|
20231220,155300,128126155,783,783,783,783,0
|
|
20231220,155200,128126155,783,783,783,783,0
|
|
20231220,155100,128126155,783,783,783,783,3244
|
|
20231220,155000,128126155,783,783,783,783,0
|
|
20231220,154900,128126155,783,783,783,783,0
|
|
20231220,154800,128126155,783,783,783,783,0
|
|
20231220,154700,128126155,783,783,783,783,0
|
|
20231220,154600,128126155,783,783,783,783,0
|
|
20231220,154500,128126155,783,783,783,783,0
|
|
20231220,154400,128126155,783,783,783,783,0
|
|
20231220,154300,128126155,783,783,783,783,0
|
|
20231220,154200,128126155,783,783,783,783,0
|
|
20231220,154100,128126155,783,783,783,783,0
|
|
20231220,154000,128126155,783,783,783,783,0
|
|
20231220,153900,128126155,783,783,783,783,0
|
|
20231220,153800,128126155,783,783,783,783,0
|
|
20231220,153700,128126155,783,783,783,783,0
|
|
20231220,153600,128126155,783,783,783,783,0
|
|
20231220,153500,128126155,783,783,783,783,0
|
|
20231220,153400,128126155,783,783,783,783,0
|
|
20231220,153300,128126155,783,783,783,783,0
|
|
20231220,153200,128126155,783,783,783,783,0
|
|
20231220,153100,128126155,783,783,783,783,0
|
|
20231220,153000,128126155,783,783,783,783,3244
|
|
20231220,152900,125586103,783,783,783,783,0
|
|
20231220,152800,125586103,783,783,783,783,0
|
|
20231220,152700,125586103,783,783,783,783,0
|
|
20231220,152600,125586103,783,783,783,783,0
|
|
20231220,152500,125586103,783,783,783,783,0
|
|
20231220,152400,125586103,783,783,783,783,0
|
|
20231220,152300,125586103,783,783,783,783,0
|
|
20231220,152200,125586103,783,783,783,783,0
|
|
20231220,152100,125586103,783,783,783,783,0
|
|
20231220,152000,125586103,783,783,783,783,0
|
|
20231220,151900,125586103,783,782,783,781,183
|
|
20231220,151800,125442980,783,783,783,783,8
|
|
20231220,151700,125436716,783,783,783,783,2
|
|
20231220,151600,125435150,783,783,783,783,58
|
|
20231220,151500,125389736,783,783,783,783,137
|
|
20231220,151400,125282465,783,783,783,782,14
|
|
20231220,151300,125271504,783,782,783,781,2502
|
|
20231220,151200,123317104,782,782,782,782,1
|
|
20231220,151100,123316322,783,783,783,783,4
|
|
20231220,151000,123313190,783,783,783,783,4
|
|
20231220,150900,123310058,783,784,784,783,4
|
|
20231220,150800,123306924,783,783,783,783,1
|
|
20231220,150700,123306141,782,782,782,782,1
|
|
20231220,150600,123305359,783,783,783,781,1001
|
|
20231220,150500,122523424,782,782,782,782,11
|
|
20231220,150400,122514822,782,784,784,782,1002
|
|
20231220,150300,121731254,784,784,784,784,2
|
|
20231220,150200,121729686,784,784,784,784,2
|
|
20231220,150100,121728118,784,782,784,781,7
|
|
20231220,150000,121722637,782,783,783,782,161
|
|
20231220,145900,121596621,784,784,784,784,3
|
|
20231220,145800,121594269,784,783,784,783,538
|
|
20231220,145700,121173013,784,784,784,784,4
|
|
20231220,145600,121169877,784,784,784,783,318
|
|
20231220,145500,120920865,783,783,783,783,10
|
|
20231220,145400,120913035,783,783,783,783,121
|
|
20231220,145300,120818292,783,783,783,783,548
|
|
20231220,145200,120389208,782,783,783,782,524
|
|
20231220,145100,119978938,783,783,783,783,2
|
|
20231220,145000,119977372,784,784,784,784,62
|
|
20231220,144900,119928764,784,784,784,784,2
|
|
20231220,144800,119927196,784,784,784,784,502
|
|
20231220,144700,119533628,784,784,784,784,6
|
|
20231220,144600,119528924,784,784,784,784,2
|
|
20231220,144500,119527356,784,784,784,784,2
|
|
20231220,144400,119525788,784,784,784,784,2
|
|
20231220,144300,119524220,784,784,784,784,4
|
|
20231220,144200,119521084,784,784,784,784,2
|
|
20231220,144100,119519516,784,784,784,784,2
|
|
20231220,144000,119517948,784,783,784,782,1741
|
|
20231220,143900,118155684,782,783,783,782,50
|
|
20231220,143800,118116549,784,784,784,784,2
|
|
20231220,143700,118114981,784,784,784,784,1
|
|
20231220,143600,118114197,784,784,784,784,18
|
|
20231220,143500,118100085,784,784,784,784,2
|
|
20231220,143400,118098517,784,784,784,784,2
|
|
20231220,143300,118096949,784,784,784,784,48
|
|
20231220,143200,118059317,784,784,784,784,2
|
|
20231220,143100,118057749,784,784,784,784,2
|
|
20231220,143000,118056181,784,784,784,784,2
|
|
20231220,142900,118054613,784,784,784,784,2
|
|
20231220,142800,118053045,784,784,784,784,0
|
|
20231220,142700,118053045,784,784,784,784,1
|
|
20231220,142600,118052261,784,784,784,784,18
|
|
20231220,142500,118038149,784,784,784,784,134
|
|
20231220,142400,117933093,784,784,784,784,32
|
|
20231220,142300,117908005,785,785,785,785,2
|
|
20231220,142200,117906435,785,785,785,785,2
|
|
20231220,142100,117904865,785,785,785,785,2
|
|
20231220,142000,117903295,785,785,785,785,4
|
|
20231220,141900,117900155,785,785,785,785,2
|
|
20231220,141800,117898585,785,785,785,785,1
|
|
20231220,141700,117897800,785,785,785,785,1
|
|
20231220,141600,117897015,780,782,782,780,21000
|
|
20231220,141500,101499907,782,783,783,782,2080
|
|
20231220,141400,99872663,786,786,786,786,2
|
|
20231220,141300,99871091,786,786,786,786,2
|
|
20231220,141200,99869519,786,786,786,786,2
|
|
20231220,141100,99867947,786,786,786,786,2
|
|
20231220,141000,99866375,786,787,787,781,10003
|
|
20231220,140900,92050356,787,787,787,787,4
|
|
20231220,140800,92047208,787,787,787,787,3
|
|
20231220,140700,92044847,787,787,787,787,2
|
|
20231220,140600,92043273,787,786,787,786,2
|
|
20231220,140500,92041700,785,785,785,785,0
|
|
20231220,140400,92041700,785,785,785,785,10
|
|
20231220,140300,92033850,787,786,787,786,2
|
|
20231220,140200,92032277,787,787,787,787,2
|
|
20231220,140100,92030703,787,787,787,787,2
|
|
20231220,140000,92029129,787,787,787,787,2
|
|
20231220,135900,92027555,787,787,787,787,1
|
|
20231220,135800,92026768,787,787,787,787,2
|
|
20231220,135700,92025194,787,787,787,787,2
|
|
20231220,135600,92023620,787,787,787,787,2
|
|
20231220,135500,92022046,787,787,787,787,0
|
|
20231220,135400,92022046,787,787,787,787,4
|
|
20231220,135300,92018898,787,787,787,787,4
|
|
20231220,135200,92015750,787,786,787,786,3308
|
|
20231220,135100,89412400,782,782,782,782,0
|
|
20231220,135000,89412400,782,782,782,782,0
|
|
20231220,134900,89412400,782,782,782,782,0
|
|
20231220,134800,89412400,782,786,786,782,999
|
|
20231220,134700,88630849,786,786,786,786,2
|
|
20231220,134600,88629277,786,786,786,786,3058
|
|
20231220,134500,86225689,785,785,785,785,10
|
|
20231220,134400,86217839,785,785,785,785,21
|
|
20231220,134300,86201354,786,786,786,786,18
|
|
20231220,134200,86187206,786,786,786,786,996
|
|
20231220,134100,85404350,786,786,786,786,2
|
|
20231220,134000,85402778,786,786,786,786,1290
|
|
20231220,133900,84388838,786,786,786,786,1
|
|
20231220,133800,84388052,786,786,786,786,4
|
|
20231220,133700,84384908,786,786,786,786,2
|
|
20231220,133600,84383336,786,786,786,786,18
|
|
20231220,133500,84369188,786,786,786,786,2
|
|
20231220,133400,84367616,785,786,786,785,14
|
|
20231220,133300,84356622,786,786,786,786,0
|
|
20231220,133200,84356622,786,786,786,786,4
|
|
20231220,133100,84353478,786,786,786,786,1
|
|
20231220,133000,84352692,783,783,783,783,0
|
|
20231220,132900,84352692,783,783,783,783,0
|
|
20231220,132800,84352692,783,783,783,783,39
|
|
20231220,132700,84322155,783,785,786,783,3
|
|
20231220,132600,84319801,786,786,786,786,2
|
|
20231220,132500,84318229,786,786,786,786,4
|
|
20231220,132400,84315085,786,786,786,786,4
|
|
20231220,132300,84311941,786,786,786,786,4
|
|
20231220,132200,84308797,786,786,786,786,0
|
|
20231220,132100,84308797,786,786,786,786,1
|
|
20231220,132000,84308011,782,782,782,782,0
|
|
20231220,131900,84308011,782,782,782,782,0
|
|
20231220,131800,84308011,782,782,782,782,0
|
|
20231220,131700,84308011,782,786,786,782,1004
|
|
20231220,131600,83522065,786,786,786,786,4
|
|
20231220,131500,83518921,786,786,786,786,4
|
|
20231220,131400,83515777,786,786,786,786,2
|
|
20231220,131300,83514205,783,783,783,783,0
|
|
20231220,131200,83514205,783,783,783,783,0
|
|
20231220,131100,83514205,783,783,783,783,0
|
|
20231220,131000,83514205,783,783,783,783,0
|
|
20231220,130900,83514205,783,786,786,783,3477
|
|
20231220,130800,80790247,786,786,786,786,3
|
|
20231220,130700,80787889,786,786,786,786,2
|
|
20231220,130600,80786317,784,784,784,784,121
|
|
20231220,130500,80691453,784,784,784,784,0
|
|
20231220,130400,80691453,784,784,784,784,0
|
|
20231220,130300,80691453,784,784,784,784,0
|
|
20231220,130200,80691453,784,787,787,784,14502
|
|
20231220,130100,69319500,787,788,788,787,35
|
|
20231220,130000,69291953,788,788,788,788,0
|
|
20231220,125900,69291953,788,788,788,788,24
|
|
20231220,125800,69273041,788,788,788,788,1
|
|
20231220,125700,69272253,788,788,788,788,20
|
|
20231220,125600,69256493,789,787,789,787,474
|
|
20231220,125500,68883451,787,787,787,787,2
|
|
20231220,125400,68881877,787,787,787,787,2
|
|
20231220,125300,68880303,786,787,787,786,15
|
|
20231220,125200,68868499,787,787,787,787,9
|
|
20231220,125100,68861416,785,785,785,785,0
|
|
20231220,125000,68861416,785,787,787,785,1011
|
|
20231220,124900,68067715,786,787,787,786,2536
|
|
20231220,124800,66072930,787,788,788,787,1428
|
|
20231220,124700,64949078,787,787,787,787,550
|
|
20231220,124600,64516228,787,787,787,787,0
|
|
20231220,124500,64516228,787,788,790,787,322
|
|
20231220,124400,64262277,789,789,789,789,2
|
|
20231220,124300,64260699,789,789,789,789,2
|
|
20231220,124200,64259121,789,789,789,789,2
|
|
20231220,124100,64257543,789,789,789,789,2
|
|
20231220,124000,64255965,789,789,789,789,2
|
|
20231220,123900,64254387,789,789,789,789,11
|
|
20231220,123800,64245708,789,789,789,789,0
|
|
20231220,123700,64245708,789,789,789,789,3
|
|
20231220,123600,64243341,789,789,789,789,2
|
|
20231220,123500,64241763,789,789,789,789,2
|
|
20231220,123400,64240185,789,789,789,789,2
|
|
20231220,123300,64238607,789,789,789,789,20
|
|
20231220,123200,64222827,789,789,789,786,1029
|
|
20231220,123100,63412441,789,789,789,789,30
|
|
20231220,123000,63388771,789,789,789,789,4018
|
|
20231220,122900,60218569,788,788,788,788,0
|
|
20231220,122800,60218569,788,788,788,788,0
|
|
20231220,122700,60218569,788,788,788,788,1
|
|
20231220,122600,60217781,789,789,789,789,2
|
|
20231220,122500,60216203,789,789,789,789,12
|
|
20231220,122400,60206735,789,789,789,789,2
|
|
20231220,122300,60205157,789,789,789,789,190
|
|
20231220,122200,60055247,789,788,789,788,668
|
|
20231220,122100,59528285,788,788,788,788,102
|
|
20231220,122000,59447909,788,788,788,788,18
|
|
20231220,121900,59433725,789,789,789,789,1
|
|
20231220,121800,59432936,789,789,789,789,18
|
|
20231220,121700,59418734,789,789,789,789,11
|
|
20231220,121600,59410055,789,789,789,789,17
|
|
20231220,121500,59396642,789,789,789,789,2
|
|
20231220,121400,59395064,789,789,789,789,2
|
|
20231220,121300,59393486,789,788,789,788,29
|
|
20231220,121200,59370615,789,789,789,789,2
|
|
20231220,121100,59369037,789,789,789,789,4
|
|
20231220,121000,59365881,789,789,789,789,2
|
|
20231220,120900,59364303,789,788,789,788,3001
|
|
20231220,120800,56996515,787,788,788,787,121
|
|
20231220,120700,56901203,789,789,789,789,2
|
|
20231220,120600,56899625,789,789,789,789,4
|
|
20231220,120500,56896469,789,789,789,789,0
|
|
20231220,120400,56896469,789,789,789,789,2
|
|
20231220,120300,56894891,789,789,789,789,79
|
|
20231220,120200,56832560,788,787,788,787,944
|
|
20231220,120100,56089238,787,788,788,787,90
|
|
20231220,120000,56018406,787,787,787,787,0
|
|
20231220,115900,56018406,787,787,787,787,0
|
|
20231220,115800,56018406,787,787,787,787,1000
|
|
20231220,115700,55231406,788,788,788,788,7
|
|
20231220,115600,55225890,788,788,788,788,1272
|
|
20231220,115500,54223554,788,788,788,788,8
|
|
20231220,115400,54217250,788,788,788,788,137
|
|
20231220,115300,54109294,788,788,788,788,118
|
|
20231220,115200,54016310,788,788,788,788,1
|
|
20231220,115100,54015522,789,789,789,789,2
|
|
20231220,115000,54013944,789,789,789,789,2
|
|
20231220,114900,54012366,789,789,789,789,1
|
|
20231220,114800,54011577,789,789,789,789,3
|
|
20231220,114700,54009210,789,789,789,789,131
|
|
20231220,114600,53905851,789,789,789,789,2
|
|
20231220,114500,53904273,789,789,789,789,3
|
|
20231220,114400,53901906,789,789,789,789,5
|
|
20231220,114300,53897961,789,788,789,788,1423
|
|
20231220,114200,52775711,788,788,788,788,202
|
|
20231220,114100,52616535,788,788,788,788,17
|
|
20231220,114000,52603139,787,787,787,787,0
|
|
20231220,113900,52603139,787,787,787,787,0
|
|
20231220,113800,52603139,787,787,787,787,0
|
|
20231220,113700,52603139,787,787,787,787,0
|
|
20231220,113600,52603139,787,787,787,787,0
|
|
20231220,113500,52603139,787,787,787,787,0
|
|
20231220,113400,52603139,787,787,787,787,0
|
|
20231220,113300,52603139,787,787,787,787,0
|
|
20231220,113200,52603139,787,787,787,787,939
|
|
20231220,113100,51864146,789,788,789,788,64
|
|
20231220,113000,51813713,787,787,787,787,3081
|
|
20231220,112900,49388966,787,786,787,786,5000
|
|
20231220,112800,45458157,786,785,786,785,540
|
|
20231220,112700,45034240,786,785,786,785,6773
|
|
20231220,112600,39715911,785,785,785,785,0
|
|
20231220,112500,39715911,785,785,785,785,0
|
|
20231220,112400,39715911,785,785,785,785,0
|
|
20231220,112300,39715911,785,785,785,785,16
|
|
20231220,112200,39703351,785,785,785,785,0
|
|
20231220,112100,39703351,785,785,785,785,0
|
|
20231220,112000,39703351,785,785,785,785,0
|
|
20231220,111900,39703351,785,785,785,785,0
|
|
20231220,111800,39703351,785,784,785,784,37
|
|
20231220,111700,39674326,785,785,785,785,0
|
|
20231220,111600,39674326,785,785,785,785,0
|
|
20231220,111500,39674326,785,785,785,785,0
|
|
20231220,111400,39674326,785,785,785,785,0
|
|
20231220,111300,39674326,785,785,785,785,0
|
|
20231220,111200,39674326,785,785,785,785,0
|
|
20231220,111100,39674326,785,785,785,785,0
|
|
20231220,111000,39674326,785,785,785,785,1
|
|
20231220,110900,39673541,783,784,784,783,359
|
|
20231220,110800,39392285,784,784,784,784,100
|
|
20231220,110700,39313885,784,784,784,784,0
|
|
20231220,110600,39313885,784,784,784,784,17
|
|
20231220,110500,39300557,784,784,784,784,0
|
|
20231220,110400,39300557,784,784,784,784,0
|
|
20231220,110300,39300557,784,784,784,784,2122
|
|
20231220,110200,37636909,784,784,784,784,17
|
|
20231220,110100,37623581,782,782,782,782,0
|
|
20231220,110000,37623581,782,782,782,782,0
|
|
20231220,105900,37623581,782,782,782,782,0
|
|
20231220,105800,37623581,782,782,782,782,0
|
|
20231220,105700,37623581,782,782,782,782,0
|
|
20231220,105600,37623581,782,782,782,782,27
|
|
20231220,105500,37602467,782,782,782,782,0
|
|
20231220,105400,37602467,782,782,782,782,0
|
|
20231220,105300,37602467,782,783,783,782,1500
|
|
20231220,105200,36429439,782,782,782,782,0
|
|
20231220,105100,36429439,782,782,782,782,0
|
|
20231220,105000,36429439,782,782,782,782,0
|
|
20231220,104900,36429439,782,782,782,782,0
|
|
20231220,104800,36429439,782,782,782,782,0
|
|
20231220,104700,36429439,782,782,782,782,0
|
|
20231220,104600,36429439,782,782,782,782,0
|
|
20231220,104500,36429439,782,782,782,782,0
|
|
20231220,104400,36429439,782,782,782,782,0
|
|
20231220,104300,36429439,782,782,782,782,0
|
|
20231220,104200,36429439,782,782,782,782,0
|
|
20231220,104100,36429439,782,782,782,782,0
|
|
20231220,104000,36429439,782,782,782,782,12
|
|
20231220,103900,36420055,782,782,782,782,0
|
|
20231220,103800,36420055,782,784,784,782,2280
|
|
20231220,103700,34636732,784,784,784,784,33
|
|
20231220,103600,34610860,784,784,784,784,16
|
|
20231220,103500,34598316,783,783,783,783,0
|
|
20231220,103400,34598316,783,783,783,783,1319
|
|
20231220,103300,33565539,783,783,783,783,32
|
|
20231220,103200,33540483,782,782,782,782,1
|
|
20231220,103100,33539701,782,783,783,782,1000
|
|
20231220,103000,32757429,783,783,783,783,0
|
|
20231220,102900,32757429,783,783,783,783,0
|
|
20231220,102800,32757429,783,783,783,783,0
|
|
20231220,102700,32757429,783,783,783,783,67
|
|
20231220,102600,32704968,784,784,784,784,0
|
|
20231220,102500,32704968,784,784,784,784,1
|
|
20231220,102400,32704184,784,784,784,784,0
|
|
20231220,102300,32704184,784,784,784,784,16
|
|
20231220,102200,32691640,784,784,784,784,0
|
|
20231220,102100,32691640,784,784,784,784,0
|
|
20231220,102000,32691640,784,784,784,784,0
|
|
20231220,101900,32691640,784,784,784,784,0
|
|
20231220,101800,32691640,784,784,784,784,0
|
|
20231220,101700,32691640,784,784,784,784,0
|
|
20231220,101600,32691640,784,784,784,784,17
|
|
20231220,101500,32678312,784,784,784,784,0
|
|
20231220,101400,32678312,784,784,784,784,0
|
|
20231220,101300,32678312,784,784,784,784,11
|
|
20231220,101200,32669688,784,784,784,784,50
|
|
20231220,101100,32630488,784,784,784,784,0
|
|
20231220,101000,32630488,784,784,784,784,0
|
|
20231220,100900,32630488,784,784,784,784,2
|
|
20231220,100800,32628920,784,784,784,784,0
|
|
20231220,100700,32628920,784,784,784,784,0
|
|
20231220,100600,32628920,784,783,784,783,600
|
|
20231220,100500,32158900,781,781,781,781,0
|
|
20231220,100400,32158900,781,781,781,781,0
|
|
20231220,100300,32158900,781,781,781,781,0
|
|
20231220,100200,32158900,781,781,781,781,0
|
|
20231220,100100,32158900,781,782,782,781,146
|
|
20231220,100000,32044848,783,783,783,783,16
|
|
20231220,095900,32032320,783,783,783,783,0
|
|
20231220,095800,32032320,783,784,784,783,57
|
|
20231220,095700,31987687,783,783,783,783,0
|
|
20231220,095600,31987687,783,783,783,783,0
|
|
20231220,095500,31987687,783,783,783,783,0
|
|
20231220,095400,31987687,783,783,783,783,0
|
|
20231220,095300,31987687,783,783,783,783,2
|
|
20231220,095200,31986121,782,782,782,782,0
|
|
20231220,095100,31986121,782,782,782,782,0
|
|
20231220,095000,31986121,782,782,782,782,0
|
|
20231220,094900,31986121,782,782,782,782,15
|
|
20231220,094800,31974391,782,782,782,782,0
|
|
20231220,094700,31974391,782,782,782,782,0
|
|
20231220,094600,31974391,782,782,782,782,10
|
|
20231220,094500,31966571,785,783,785,783,162
|
|
20231220,094400,31839431,783,784,784,783,5
|
|
20231220,094300,31835514,785,785,785,785,0
|
|
20231220,094200,31835514,785,785,785,785,0
|
|
20231220,094100,31835514,785,785,785,785,0
|
|
20231220,094000,31835514,785,785,785,785,0
|
|
20231220,093900,31835514,785,784,785,782,3043
|
|
20231220,093800,29455758,785,784,785,784,6
|
|
20231220,093700,29451049,785,785,785,785,1
|
|
20231220,093600,29450264,785,785,785,785,7
|
|
20231220,093500,29444769,783,783,783,783,3
|
|
20231220,093400,29442420,785,785,785,785,0
|
|
20231220,093300,29442420,785,785,785,785,0
|
|
20231220,093200,29442420,785,784,785,784,9003
|
|
20231220,093100,22377723,784,783,784,783,512
|
|
20231220,093000,21976815,783,783,783,783,16
|
|
20231220,092900,21964287,784,784,784,784,0
|
|
20231220,092800,21964287,784,784,784,784,0
|
|
20231220,092700,21964287,784,784,784,784,1
|
|
20231220,092600,21963503,782,784,784,782,12
|
|
20231220,092500,21954097,784,784,784,784,0
|
|
20231220,092400,21954097,784,784,784,784,10497
|
|
20231220,092300,13724449,785,785,785,785,38
|
|
20231220,092200,13694619,784,784,784,784,2503
|
|
20231220,092100,11732267,784,784,784,784,50
|
|
20231220,092000,11693067,785,785,785,785,0
|
|
20231220,091900,11693067,785,785,785,785,0
|
|
20231220,091800,11693067,785,784,785,784,63
|
|
20231220,091700,11643674,783,783,783,783,200
|
|
20231220,091600,11487074,782,781,782,781,1451
|
|
20231220,091500,10353079,781,781,781,781,4560
|
|
20231220,091400,6791719,782,782,782,782,2
|
|
20231220,091300,6790155,780,780,780,780,0
|
|
20231220,091200,6790155,780,781,781,780,2000
|
|
20231220,091100,5230145,782,782,782,782,1
|
|
20231220,091000,5229363,782,782,782,782,1
|
|
20231220,090900,5228581,782,782,782,782,0
|
|
20231220,090800,5228581,782,782,782,782,5
|
|
20231220,090700,5224671,782,780,782,778,2792
|
|
20231220,090600,3051076,782,782,782,782,0
|
|
20231220,090500,3051076,782,782,782,782,1
|
|
20231220,090400,3050294,780,780,780,780,0
|
|
20231220,090300,3050294,780,780,780,779,550
|
|
20231220,090200,2621494,782,782,782,782,0
|
|
20231220,090100,2621494,782,782,782,782,2
|
|
20231220,090000,2619930,779,781,781,779,3358
|