602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185900,37429452,740,740,740,740,2146
|
|
20231221,185800,37429452,740,740,740,740,0
|
|
20231221,185700,37429452,740,740,740,740,0
|
|
20231221,185600,37429452,740,740,740,740,0
|
|
20231221,185500,37429452,740,740,740,740,0
|
|
20231221,185400,37429452,740,740,740,740,0
|
|
20231221,185300,37429452,740,740,740,740,0
|
|
20231221,185200,37429452,740,740,740,740,0
|
|
20231221,185100,37429452,740,740,740,740,0
|
|
20231221,185000,37429452,740,740,740,740,0
|
|
20231221,184900,37429452,740,740,740,740,0
|
|
20231221,184800,37429452,740,740,740,740,0
|
|
20231221,184700,37429452,740,740,740,740,0
|
|
20231221,184600,37429452,740,740,740,740,0
|
|
20231221,184500,37429452,740,740,740,740,0
|
|
20231221,184400,37429452,740,740,740,740,0
|
|
20231221,184300,37429452,740,740,740,740,0
|
|
20231221,184200,37429452,740,740,740,740,0
|
|
20231221,184100,37429452,740,740,740,740,0
|
|
20231221,184000,37429452,740,740,740,740,0
|
|
20231221,183900,37429452,740,740,740,740,0
|
|
20231221,183800,37429452,740,740,740,740,0
|
|
20231221,183700,37429452,740,740,740,740,0
|
|
20231221,183600,37429452,740,740,740,740,0
|
|
20231221,183500,37429452,740,740,740,740,0
|
|
20231221,183400,37429452,740,740,740,740,0
|
|
20231221,183300,37429452,740,740,740,740,0
|
|
20231221,183200,37429452,740,740,740,740,0
|
|
20231221,183100,37429452,740,740,740,740,0
|
|
20231221,183000,37429452,740,740,740,740,0
|
|
20231221,182900,37429452,740,740,740,740,2146
|
|
20231221,182800,37429452,740,740,740,740,0
|
|
20231221,182700,37429452,740,740,740,740,0
|
|
20231221,182600,37429452,740,740,740,740,0
|
|
20231221,182500,37429452,740,740,740,740,0
|
|
20231221,182400,37429452,740,740,740,740,0
|
|
20231221,182300,37429452,740,740,740,740,0
|
|
20231221,182200,37429452,740,740,740,740,0
|
|
20231221,182100,37429452,740,740,740,740,0
|
|
20231221,182000,37429452,740,740,740,740,0
|
|
20231221,181900,37429452,740,740,740,740,0
|
|
20231221,181800,37429452,740,740,740,740,0
|
|
20231221,181700,37429452,740,740,740,740,0
|
|
20231221,181600,37429452,740,740,740,740,0
|
|
20231221,181500,37429452,740,740,740,740,0
|
|
20231221,181400,37429452,740,740,740,740,0
|
|
20231221,181300,37429452,740,740,740,740,0
|
|
20231221,181200,37429452,740,740,740,740,0
|
|
20231221,181100,37429452,740,740,740,740,0
|
|
20231221,181000,37429452,740,740,740,740,0
|
|
20231221,180900,37429452,740,740,740,740,0
|
|
20231221,180800,37429452,740,740,740,740,0
|
|
20231221,180700,37429452,740,740,740,740,0
|
|
20231221,180600,37429452,740,740,740,740,0
|
|
20231221,180500,37429452,740,740,740,740,0
|
|
20231221,180400,37429452,740,740,740,740,0
|
|
20231221,180300,37429452,740,740,740,740,0
|
|
20231221,180200,37429452,740,740,740,740,0
|
|
20231221,180100,37429452,740,740,740,740,0
|
|
20231221,180000,37429452,740,740,740,740,0
|
|
20231221,175900,37429452,740,740,740,740,2146
|
|
20231221,175800,37429452,740,740,740,740,0
|
|
20231221,175700,37429452,740,740,740,740,0
|
|
20231221,175600,37429452,740,740,740,740,0
|
|
20231221,175500,37429452,740,740,740,740,0
|
|
20231221,175400,37429452,740,740,740,740,0
|
|
20231221,175300,37429452,740,740,740,740,0
|
|
20231221,175200,37429452,740,740,740,740,0
|
|
20231221,175100,37429452,740,740,740,740,0
|
|
20231221,175000,37429452,740,740,740,740,0
|
|
20231221,174900,37429452,740,740,740,740,0
|
|
20231221,174800,37429452,740,740,740,740,0
|
|
20231221,174700,37429452,740,740,740,740,0
|
|
20231221,174600,37429452,740,740,740,740,0
|
|
20231221,174500,37429452,740,740,740,740,0
|
|
20231221,174400,37429452,740,740,740,740,0
|
|
20231221,174300,37429452,740,740,740,740,0
|
|
20231221,174200,37429452,740,740,740,740,0
|
|
20231221,174100,37429452,740,740,740,740,0
|
|
20231221,174000,37429452,740,740,740,740,0
|
|
20231221,173900,37429452,740,740,740,740,0
|
|
20231221,173800,37429452,740,740,740,740,0
|
|
20231221,173700,37429452,740,740,740,740,0
|
|
20231221,173600,37429452,740,740,740,740,0
|
|
20231221,173500,37429452,740,740,740,740,0
|
|
20231221,173400,37429452,740,740,740,740,0
|
|
20231221,173300,37429452,740,740,740,740,0
|
|
20231221,173200,37429452,740,740,740,740,0
|
|
20231221,173100,37429452,740,740,740,740,0
|
|
20231221,173000,37429452,740,740,740,740,0
|
|
20231221,172900,37429452,740,740,740,740,2146
|
|
20231221,172800,37429452,740,740,740,740,0
|
|
20231221,172700,37429452,740,740,740,740,0
|
|
20231221,172600,37429452,740,740,740,740,0
|
|
20231221,172500,37429452,740,740,740,740,0
|
|
20231221,172400,37429452,740,740,740,740,0
|
|
20231221,172300,37429452,740,740,740,740,0
|
|
20231221,172200,37429452,740,740,740,740,0
|
|
20231221,172100,37429452,740,740,740,740,0
|
|
20231221,172000,37429452,740,740,740,740,0
|
|
20231221,171900,37429452,740,740,740,740,0
|
|
20231221,171800,37429452,740,740,740,740,0
|
|
20231221,171700,37429452,740,740,740,740,0
|
|
20231221,171600,37429452,740,740,740,740,0
|
|
20231221,171500,37429452,740,740,740,740,0
|
|
20231221,171400,37429452,740,740,740,740,0
|
|
20231221,171300,37429452,740,740,740,740,0
|
|
20231221,171200,37429452,740,740,740,740,0
|
|
20231221,171100,37429452,740,740,740,740,0
|
|
20231221,171000,37429452,740,740,740,740,0
|
|
20231221,170900,37429452,740,740,740,740,0
|
|
20231221,170800,37429452,740,740,740,740,0
|
|
20231221,170700,37429452,740,740,740,740,0
|
|
20231221,170600,37429452,740,740,740,740,0
|
|
20231221,170500,37429452,740,740,740,740,0
|
|
20231221,170400,37429452,740,740,740,740,0
|
|
20231221,170300,37429452,740,740,740,740,0
|
|
20231221,170200,37429452,740,740,740,740,0
|
|
20231221,170100,37429452,740,740,740,740,0
|
|
20231221,170000,37429452,740,740,740,740,0
|
|
20231221,165900,37429452,740,740,740,740,2146
|
|
20231221,165800,37429452,740,740,740,740,0
|
|
20231221,165700,37429452,740,740,740,740,0
|
|
20231221,165600,37429452,740,740,740,740,0
|
|
20231221,165500,37429452,740,740,740,740,0
|
|
20231221,165400,37429452,740,740,740,740,0
|
|
20231221,165300,37429452,740,740,740,740,0
|
|
20231221,165200,37429452,740,740,740,740,0
|
|
20231221,165100,37429452,740,740,740,740,0
|
|
20231221,165000,37429452,740,740,740,740,0
|
|
20231221,164900,37429452,740,740,740,740,0
|
|
20231221,164800,37429452,740,740,740,740,0
|
|
20231221,164700,37429452,740,740,740,740,0
|
|
20231221,164600,37429452,740,740,740,740,0
|
|
20231221,164500,37429452,740,740,740,740,0
|
|
20231221,164400,37429452,740,740,740,740,0
|
|
20231221,164300,37429452,740,740,740,740,0
|
|
20231221,164200,37429452,740,740,740,740,0
|
|
20231221,164100,37429452,740,740,740,740,0
|
|
20231221,164000,37429452,740,740,740,740,0
|
|
20231221,163900,37429452,740,740,740,740,0
|
|
20231221,163800,37429452,740,740,740,740,0
|
|
20231221,163700,37429452,740,740,740,740,0
|
|
20231221,163600,37429452,740,740,740,740,0
|
|
20231221,163500,37429452,740,740,740,740,0
|
|
20231221,163400,37429452,740,740,740,740,0
|
|
20231221,163300,37429452,740,740,740,740,0
|
|
20231221,163200,37429452,740,740,740,740,0
|
|
20231221,163100,37429452,740,740,740,740,0
|
|
20231221,163000,37429452,740,740,740,740,0
|
|
20231221,162900,37429452,740,740,740,740,2146
|
|
20231221,162800,37429452,740,740,740,740,0
|
|
20231221,162700,37429452,740,740,740,740,0
|
|
20231221,162600,37429452,740,740,740,740,0
|
|
20231221,162500,37429452,740,740,740,740,0
|
|
20231221,162400,37429452,740,740,740,740,0
|
|
20231221,162300,37429452,740,740,740,740,0
|
|
20231221,162200,37429452,740,740,740,740,0
|
|
20231221,162100,37429452,740,740,740,740,0
|
|
20231221,162000,37429452,740,740,740,740,0
|
|
20231221,161900,37429452,740,740,740,740,0
|
|
20231221,161800,37429452,740,740,740,740,0
|
|
20231221,161700,37429452,740,740,740,740,0
|
|
20231221,161600,37429452,740,740,740,740,0
|
|
20231221,161500,37429452,740,740,740,740,0
|
|
20231221,161400,37429452,740,740,740,740,0
|
|
20231221,161300,37429452,740,740,740,740,0
|
|
20231221,161200,37429452,740,740,740,740,0
|
|
20231221,161100,37429452,740,740,740,740,0
|
|
20231221,161000,37429452,740,740,740,740,0
|
|
20231221,160900,37429452,740,740,740,740,0
|
|
20231221,160800,37429452,740,740,740,740,0
|
|
20231221,160700,37429452,740,740,740,740,0
|
|
20231221,160600,37429452,740,740,740,740,0
|
|
20231221,160500,37429452,740,740,740,740,0
|
|
20231221,160400,37429452,740,740,740,740,0
|
|
20231221,160300,37429452,740,740,740,740,0
|
|
20231221,160200,37429452,740,740,740,740,0
|
|
20231221,160100,37429452,740,740,740,740,0
|
|
20231221,160000,37429452,740,740,740,740,0
|
|
20231221,155900,37429452,740,740,740,740,2146
|
|
20231221,155800,37429452,740,740,740,740,0
|
|
20231221,155700,37429452,740,740,740,740,0
|
|
20231221,155600,37429452,740,740,740,740,0
|
|
20231221,155500,37429452,740,740,740,740,0
|
|
20231221,155400,37429452,740,740,740,740,0
|
|
20231221,155300,37429452,740,740,740,740,0
|
|
20231221,155200,37429452,740,740,740,740,0
|
|
20231221,155100,37429452,740,740,740,740,0
|
|
20231221,155000,37429452,740,740,740,740,0
|
|
20231221,154900,37429452,740,740,740,740,0
|
|
20231221,154800,37429452,740,740,740,740,0
|
|
20231221,154700,37429452,740,740,740,740,0
|
|
20231221,154600,37429452,740,740,740,740,0
|
|
20231221,154500,37429452,740,740,740,740,0
|
|
20231221,154400,37429452,740,740,740,740,0
|
|
20231221,154300,37429452,740,740,740,740,0
|
|
20231221,154200,37429452,740,740,740,740,0
|
|
20231221,154100,37429452,740,740,740,740,0
|
|
20231221,154000,37429452,740,740,740,740,0
|
|
20231221,153900,37429452,740,740,740,740,0
|
|
20231221,153800,37429452,740,740,740,740,0
|
|
20231221,153700,37429452,740,740,740,740,0
|
|
20231221,153600,37429452,740,740,740,740,0
|
|
20231221,153500,37429452,740,740,740,740,0
|
|
20231221,153400,37429452,740,740,740,740,0
|
|
20231221,153300,37429452,740,740,740,740,0
|
|
20231221,153200,37429452,740,740,740,740,0
|
|
20231221,153100,37429452,740,740,740,740,0
|
|
20231221,153000,37429452,740,740,740,740,2146
|
|
20231221,152900,35841412,743,743,743,743,0
|
|
20231221,152800,35841412,743,743,743,743,0
|
|
20231221,152700,35841412,743,743,743,743,0
|
|
20231221,152600,35841412,743,743,743,743,0
|
|
20231221,152500,35841412,743,743,743,743,0
|
|
20231221,152400,35841412,743,743,743,743,0
|
|
20231221,152300,35841412,743,743,743,743,0
|
|
20231221,152200,35841412,743,743,743,743,0
|
|
20231221,152100,35841412,743,743,743,743,0
|
|
20231221,152000,35841412,743,743,743,743,0
|
|
20231221,151900,35841412,743,743,743,743,0
|
|
20231221,151800,35841412,743,743,743,743,0
|
|
20231221,151700,35841412,743,743,743,743,12
|
|
20231221,151600,35832496,743,743,743,743,0
|
|
20231221,151500,35832496,743,742,743,741,354
|
|
20231221,151400,35569824,742,742,742,742,170
|
|
20231221,151300,35443684,743,743,743,743,0
|
|
20231221,151200,35443684,743,743,743,743,0
|
|
20231221,151100,35443684,743,743,743,743,0
|
|
20231221,151000,35443684,743,743,743,743,165
|
|
20231221,150900,35321089,744,744,744,744,0
|
|
20231221,150800,35321089,744,744,744,744,361
|
|
20231221,150700,35052505,744,744,744,744,1
|
|
20231221,150600,35051761,744,744,744,744,65
|
|
20231221,150500,35003401,744,744,744,744,0
|
|
20231221,150400,35003401,744,744,744,744,200
|
|
20231221,150300,34854601,744,744,744,744,0
|
|
20231221,150200,34854601,744,744,744,744,0
|
|
20231221,150100,34854601,744,744,744,744,0
|
|
20231221,150000,34854601,744,744,744,744,0
|
|
20231221,145900,34854601,744,744,744,744,0
|
|
20231221,145800,34854601,744,744,744,744,0
|
|
20231221,145700,34854601,744,744,744,744,10
|
|
20231221,145600,34847161,744,744,744,744,0
|
|
20231221,145500,34847161,744,744,744,744,2
|
|
20231221,145400,34845673,744,744,744,744,0
|
|
20231221,145300,34845673,744,744,744,744,0
|
|
20231221,145200,34845673,744,744,744,744,12
|
|
20231221,145100,34836745,744,744,744,744,0
|
|
20231221,145000,34836745,744,744,744,744,0
|
|
20231221,144900,34836745,744,744,744,744,0
|
|
20231221,144800,34836745,744,744,744,744,0
|
|
20231221,144700,34836745,744,744,744,744,0
|
|
20231221,144600,34836745,744,744,744,744,0
|
|
20231221,144500,34836745,744,744,744,744,0
|
|
20231221,144400,34836745,744,744,744,744,0
|
|
20231221,144300,34836745,744,744,744,744,7
|
|
20231221,144200,34831537,744,744,744,744,0
|
|
20231221,144100,34831537,744,744,744,744,0
|
|
20231221,144000,34831537,744,744,744,744,0
|
|
20231221,143900,34831537,744,744,744,744,0
|
|
20231221,143800,34831537,744,744,744,744,100
|
|
20231221,143700,34757137,744,744,744,744,0
|
|
20231221,143600,34757137,744,744,744,744,0
|
|
20231221,143500,34757137,744,744,744,744,0
|
|
20231221,143400,34757137,744,744,744,744,304
|
|
20231221,143300,34530961,744,744,744,744,0
|
|
20231221,143200,34530961,744,744,744,744,0
|
|
20231221,143100,34530961,744,744,744,744,0
|
|
20231221,143000,34530961,744,744,744,744,0
|
|
20231221,142900,34530961,744,744,744,744,0
|
|
20231221,142800,34530961,744,744,744,744,0
|
|
20231221,142700,34530961,744,744,744,744,0
|
|
20231221,142600,34530961,744,744,744,744,135
|
|
20231221,142500,34430521,744,744,744,744,301
|
|
20231221,142400,34206577,743,743,743,743,169
|
|
20231221,142300,34081010,743,743,743,743,0
|
|
20231221,142200,34081010,743,743,743,743,315
|
|
20231221,142100,33846965,743,743,743,743,20
|
|
20231221,142000,33832105,744,744,744,744,10
|
|
20231221,141900,33824665,744,744,744,744,0
|
|
20231221,141800,33824665,744,744,744,744,0
|
|
20231221,141700,33824665,744,744,744,744,0
|
|
20231221,141600,33824665,744,744,744,744,3
|
|
20231221,141500,33822433,744,744,744,744,0
|
|
20231221,141400,33822433,744,744,744,744,0
|
|
20231221,141300,33822433,744,744,744,744,0
|
|
20231221,141200,33822433,744,744,744,744,0
|
|
20231221,141100,33822433,744,744,744,744,2
|
|
20231221,141000,33820945,744,741,744,740,1453
|
|
20231221,140900,32745205,743,743,743,743,160
|
|
20231221,140800,32626325,745,745,745,745,0
|
|
20231221,140700,32626325,745,745,745,745,0
|
|
20231221,140600,32626325,745,745,745,745,0
|
|
20231221,140500,32626325,745,745,745,745,0
|
|
20231221,140400,32626325,745,745,745,745,0
|
|
20231221,140300,32626325,745,745,745,745,1
|
|
20231221,140200,32625580,745,745,745,745,0
|
|
20231221,140100,32625580,745,745,745,745,0
|
|
20231221,140000,32625580,745,745,745,745,0
|
|
20231221,135900,32625580,745,745,745,745,0
|
|
20231221,135800,32625580,745,745,745,745,0
|
|
20231221,135700,32625580,745,745,745,745,0
|
|
20231221,135600,32625580,745,745,745,745,7
|
|
20231221,135500,32620365,745,745,745,745,0
|
|
20231221,135400,32620365,745,745,745,745,0
|
|
20231221,135300,32620365,745,745,745,745,10
|
|
20231221,135200,32612915,745,745,745,745,0
|
|
20231221,135100,32612915,745,745,745,745,0
|
|
20231221,135000,32612915,745,745,745,745,20
|
|
20231221,134900,32598015,740,740,740,740,200
|
|
20231221,134800,32450015,743,743,743,743,0
|
|
20231221,134700,32450015,743,743,743,740,7790
|
|
20231221,134600,26684485,743,743,743,743,0
|
|
20231221,134500,26684485,743,743,743,743,1
|
|
20231221,134400,26683742,746,746,746,746,0
|
|
20231221,134300,26683742,746,746,746,746,0
|
|
20231221,134200,26683742,746,746,746,746,0
|
|
20231221,134100,26683742,746,746,746,746,0
|
|
20231221,134000,26683742,746,746,746,746,0
|
|
20231221,133900,26683742,746,746,746,746,0
|
|
20231221,133800,26683742,746,746,746,746,0
|
|
20231221,133700,26683742,746,746,746,746,0
|
|
20231221,133600,26683742,746,746,746,746,0
|
|
20231221,133500,26683742,746,746,746,746,0
|
|
20231221,133400,26683742,746,746,746,746,0
|
|
20231221,133300,26683742,746,746,746,746,0
|
|
20231221,133200,26683742,746,746,746,746,1
|
|
20231221,133100,26682996,746,746,746,746,0
|
|
20231221,133000,26682996,746,746,746,746,0
|
|
20231221,132900,26682996,746,746,746,746,2
|
|
20231221,132800,26681504,746,746,746,746,0
|
|
20231221,132700,26681504,746,746,746,746,2
|
|
20231221,132600,26680012,742,742,742,742,0
|
|
20231221,132500,26680012,742,742,742,742,723
|
|
20231221,132400,26143546,743,743,743,743,28
|
|
20231221,132300,26122742,743,745,745,743,9249
|
|
20231221,132200,19246476,747,747,747,747,90
|
|
20231221,132100,19179246,747,747,747,747,54
|
|
20231221,132000,19138908,747,747,747,747,0
|
|
20231221,131900,19138908,747,747,747,747,0
|
|
20231221,131800,19138908,747,747,747,747,0
|
|
20231221,131700,19138908,747,747,747,747,0
|
|
20231221,131600,19138908,747,747,747,747,0
|
|
20231221,131500,19138908,747,747,747,747,0
|
|
20231221,131400,19138908,747,747,747,747,0
|
|
20231221,131300,19138908,747,747,747,747,0
|
|
20231221,131200,19138908,747,747,747,747,2
|
|
20231221,131100,19137414,747,747,747,747,0
|
|
20231221,131000,19137414,747,747,747,747,0
|
|
20231221,130900,19137414,747,747,747,747,0
|
|
20231221,130800,19137414,747,747,747,747,0
|
|
20231221,130700,19137414,747,747,747,747,0
|
|
20231221,130600,19137414,747,747,747,747,0
|
|
20231221,130500,19137414,747,747,747,747,0
|
|
20231221,130400,19137414,747,747,747,747,0
|
|
20231221,130300,19137414,747,747,747,747,0
|
|
20231221,130200,19137414,747,747,747,747,0
|
|
20231221,130100,19137414,747,747,747,747,0
|
|
20231221,130000,19137414,747,747,747,747,0
|
|
20231221,125900,19137414,747,747,747,747,0
|
|
20231221,125800,19137414,747,747,747,747,0
|
|
20231221,125700,19137414,747,747,747,747,0
|
|
20231221,125600,19137414,747,747,747,747,0
|
|
20231221,125500,19137414,747,747,747,747,0
|
|
20231221,125400,19137414,747,747,747,747,0
|
|
20231221,125300,19137414,747,747,747,747,1
|
|
20231221,125200,19136667,747,747,747,747,0
|
|
20231221,125100,19136667,747,747,747,747,0
|
|
20231221,125000,19136667,747,747,747,747,0
|
|
20231221,124900,19136667,747,747,747,747,0
|
|
20231221,124800,19136667,747,747,747,747,0
|
|
20231221,124700,19136667,747,747,747,747,0
|
|
20231221,124600,19136667,747,747,747,747,0
|
|
20231221,124500,19136667,747,747,747,747,0
|
|
20231221,124400,19136667,747,747,747,747,0
|
|
20231221,124300,19136667,747,747,747,747,0
|
|
20231221,124200,19136667,747,747,747,747,0
|
|
20231221,124100,19136667,747,747,747,747,0
|
|
20231221,124000,19136667,747,747,747,747,0
|
|
20231221,123900,19136667,747,747,747,747,30
|
|
20231221,123800,19114257,745,745,745,745,36
|
|
20231221,123700,19087437,747,747,747,747,0
|
|
20231221,123600,19087437,747,747,747,747,0
|
|
20231221,123500,19087437,747,747,747,747,0
|
|
20231221,123400,19087437,747,747,747,747,0
|
|
20231221,123300,19087437,747,747,747,747,1
|
|
20231221,123200,19086690,745,745,745,745,0
|
|
20231221,123100,19086690,745,745,745,745,0
|
|
20231221,123000,19086690,745,745,745,745,0
|
|
20231221,122900,19086690,745,745,745,745,0
|
|
20231221,122800,19086690,745,745,745,745,0
|
|
20231221,122700,19086690,745,745,745,745,0
|
|
20231221,122600,19086690,745,745,745,745,0
|
|
20231221,122500,19086690,745,746,746,745,1313
|
|
20231221,122400,18108084,746,747,747,746,187
|
|
20231221,122300,17968522,748,748,748,748,0
|
|
20231221,122200,17968522,748,748,748,748,3
|
|
20231221,122100,17966278,748,748,748,748,0
|
|
20231221,122000,17966278,748,748,748,748,0
|
|
20231221,121900,17966278,748,748,748,748,1
|
|
20231221,121800,17965530,747,747,747,747,0
|
|
20231221,121700,17965530,747,747,747,747,0
|
|
20231221,121600,17965530,747,747,747,747,0
|
|
20231221,121500,17965530,747,747,747,747,739
|
|
20231221,121400,17413497,747,747,747,747,0
|
|
20231221,121300,17413497,747,747,747,747,0
|
|
20231221,121200,17413497,747,747,747,747,0
|
|
20231221,121100,17413497,747,747,747,747,0
|
|
20231221,121000,17413497,747,747,747,747,0
|
|
20231221,120900,17413497,747,747,747,747,0
|
|
20231221,120800,17413497,747,747,747,747,0
|
|
20231221,120700,17413497,747,747,747,747,1
|
|
20231221,120600,17412750,747,747,747,747,0
|
|
20231221,120500,17412750,747,747,747,747,0
|
|
20231221,120400,17412750,747,747,747,747,0
|
|
20231221,120300,17412750,747,747,747,747,0
|
|
20231221,120200,17412750,747,747,747,747,0
|
|
20231221,120100,17412750,747,747,747,747,0
|
|
20231221,120000,17412750,747,747,747,747,0
|
|
20231221,115900,17412750,747,747,747,747,0
|
|
20231221,115800,17412750,747,747,747,747,0
|
|
20231221,115700,17412750,747,747,747,747,300
|
|
20231221,115600,17188650,747,747,747,747,0
|
|
20231221,115500,17188650,747,747,747,747,0
|
|
20231221,115400,17188650,747,747,747,747,0
|
|
20231221,115300,17188650,747,746,747,746,4672
|
|
20231221,115200,13701598,746,746,746,746,0
|
|
20231221,115100,13701598,746,746,746,746,0
|
|
20231221,115000,13701598,746,746,746,746,0
|
|
20231221,114900,13701598,746,746,746,746,4
|
|
20231221,114800,13698614,746,746,746,746,0
|
|
20231221,114700,13698614,746,746,746,746,0
|
|
20231221,114600,13698614,746,746,746,746,0
|
|
20231221,114500,13698614,746,746,746,746,4
|
|
20231221,114400,13695630,745,745,745,745,0
|
|
20231221,114300,13695630,745,745,745,745,0
|
|
20231221,114200,13695630,745,745,745,745,0
|
|
20231221,114100,13695630,745,745,745,745,0
|
|
20231221,114000,13695630,745,745,745,745,0
|
|
20231221,113900,13695630,745,745,745,745,0
|
|
20231221,113800,13695630,745,745,745,745,10
|
|
20231221,113700,13688180,746,746,746,746,1
|
|
20231221,113600,13687434,746,746,746,746,0
|
|
20231221,113500,13687434,746,746,746,746,0
|
|
20231221,113400,13687434,746,746,746,746,0
|
|
20231221,113300,13687434,746,746,746,746,0
|
|
20231221,113200,13687434,746,746,746,746,0
|
|
20231221,113100,13687434,746,746,746,746,0
|
|
20231221,113000,13687434,746,746,746,746,0
|
|
20231221,112900,13687434,746,746,746,746,1
|
|
20231221,112800,13686688,746,746,746,746,0
|
|
20231221,112700,13686688,746,746,746,746,0
|
|
20231221,112600,13686688,746,746,746,746,1
|
|
20231221,112500,13685942,744,744,744,744,0
|
|
20231221,112400,13685942,744,744,744,744,0
|
|
20231221,112300,13685942,744,744,744,744,0
|
|
20231221,112200,13685942,744,744,744,744,500
|
|
20231221,112100,13313942,745,745,745,745,0
|
|
20231221,112000,13313942,745,745,745,745,0
|
|
20231221,111900,13313942,745,745,745,745,0
|
|
20231221,111800,13313942,745,745,745,745,0
|
|
20231221,111700,13313942,745,745,745,745,0
|
|
20231221,111600,13313942,745,745,745,745,0
|
|
20231221,111500,13313942,745,745,745,745,15
|
|
20231221,111400,13302767,746,746,746,746,0
|
|
20231221,111300,13302767,746,746,746,746,0
|
|
20231221,111200,13302767,746,746,746,746,0
|
|
20231221,111100,13302767,746,746,746,746,0
|
|
20231221,111000,13302767,746,745,746,745,999
|
|
20231221,110900,12558511,745,745,745,745,1002
|
|
20231221,110800,11812021,746,746,746,746,1
|
|
20231221,110700,11811275,745,745,745,745,0
|
|
20231221,110600,11811275,745,745,745,745,404
|
|
20231221,110500,11510295,745,745,745,745,0
|
|
20231221,110400,11510295,745,745,745,745,23
|
|
20231221,110300,11493160,745,745,745,745,0
|
|
20231221,110200,11493160,745,745,745,745,0
|
|
20231221,110100,11493160,745,745,745,745,0
|
|
20231221,110000,11493160,745,744,745,744,2111
|
|
20231221,105900,9920570,744,744,744,744,0
|
|
20231221,105800,9920570,744,744,744,744,0
|
|
20231221,105700,9920570,744,744,744,744,0
|
|
20231221,105600,9920570,744,744,744,744,0
|
|
20231221,105500,9920570,744,744,744,744,0
|
|
20231221,105400,9920570,744,744,744,744,0
|
|
20231221,105300,9920570,744,744,744,744,0
|
|
20231221,105200,9920570,744,744,744,744,0
|
|
20231221,105100,9920570,744,744,744,744,246
|
|
20231221,105000,9737546,744,744,744,744,0
|
|
20231221,104900,9737546,744,747,747,744,1818
|
|
20231221,104800,8384864,749,749,749,749,0
|
|
20231221,104700,8384864,749,749,749,749,200
|
|
20231221,104600,8235064,749,749,749,749,1
|
|
20231221,104500,8234315,744,744,744,744,0
|
|
20231221,104400,8234315,744,744,744,744,0
|
|
20231221,104300,8234315,744,744,744,744,0
|
|
20231221,104200,8234315,744,744,744,744,0
|
|
20231221,104100,8234315,744,744,744,744,0
|
|
20231221,104000,8234315,744,744,744,744,0
|
|
20231221,103900,8234315,744,744,744,744,0
|
|
20231221,103800,8234315,744,744,744,744,0
|
|
20231221,103700,8234315,744,744,744,744,0
|
|
20231221,103600,8234315,744,744,744,744,0
|
|
20231221,103500,8234315,744,744,744,744,0
|
|
20231221,103400,8234315,744,744,744,744,0
|
|
20231221,103300,8234315,744,744,744,744,0
|
|
20231221,103200,8234315,744,744,744,744,0
|
|
20231221,103100,8234315,744,744,744,744,0
|
|
20231221,103000,8234315,744,744,744,744,0
|
|
20231221,102900,8234315,744,744,744,744,0
|
|
20231221,102800,8234315,744,750,750,744,44
|
|
20231221,102700,8201399,746,746,746,746,0
|
|
20231221,102600,8201399,746,749,749,746,1132
|
|
20231221,102500,7353927,750,750,750,750,0
|
|
20231221,102400,7353927,750,750,750,750,0
|
|
20231221,102300,7353927,750,750,750,750,0
|
|
20231221,102200,7353927,750,750,750,750,0
|
|
20231221,102100,7353927,750,750,750,750,1
|
|
20231221,102000,7353177,749,749,749,749,0
|
|
20231221,101900,7353177,749,749,749,749,0
|
|
20231221,101800,7353177,749,749,749,749,0
|
|
20231221,101700,7353177,749,749,749,749,0
|
|
20231221,101600,7353177,749,745,749,745,5
|
|
20231221,101500,7349442,744,744,744,744,0
|
|
20231221,101400,7349442,744,744,744,744,0
|
|
20231221,101300,7349442,744,744,744,744,0
|
|
20231221,101200,7349442,744,744,744,744,0
|
|
20231221,101100,7349442,744,744,744,744,0
|
|
20231221,101000,7349442,744,745,745,744,91
|
|
20231221,100900,7281694,745,745,745,745,0
|
|
20231221,100800,7281694,745,745,745,745,0
|
|
20231221,100700,7281694,745,745,745,745,98
|
|
20231221,100600,7208684,745,745,745,744,652
|
|
20231221,100500,6723054,750,750,750,750,667
|
|
20231221,100400,6222804,750,750,750,750,0
|
|
20231221,100300,6222804,750,750,750,750,0
|
|
20231221,100200,6222804,750,750,750,750,0
|
|
20231221,100100,6222804,750,750,750,750,100
|
|
20231221,100000,6147804,750,750,750,750,100
|
|
20231221,095900,6072804,750,750,750,750,0
|
|
20231221,095800,6072804,750,750,750,750,4
|
|
20231221,095700,6069804,750,750,750,750,1
|
|
20231221,095600,6069054,745,745,745,745,0
|
|
20231221,095500,6069054,745,748,748,745,3000
|
|
20231221,095400,3830267,750,750,750,750,0
|
|
20231221,095300,3830267,750,750,750,750,0
|
|
20231221,095200,3830267,750,750,750,750,0
|
|
20231221,095100,3830267,750,750,750,750,3
|
|
20231221,095000,3828017,750,750,750,750,2
|
|
20231221,094900,3826517,750,750,750,750,0
|
|
20231221,094800,3826517,750,750,750,750,6
|
|
20231221,094700,3822017,750,750,750,750,0
|
|
20231221,094600,3822017,750,750,750,750,1
|
|
20231221,094500,3821267,750,750,750,750,1
|
|
20231221,094400,3820517,747,748,748,747,156
|
|
20231221,094300,3703935,750,750,750,750,0
|
|
20231221,094200,3703935,750,750,750,750,0
|
|
20231221,094100,3703935,750,750,750,750,0
|
|
20231221,094000,3703935,750,750,750,750,1717
|
|
20231221,093900,2416185,750,750,750,750,0
|
|
20231221,093800,2416185,750,750,750,750,2
|
|
20231221,093700,2414685,750,750,750,750,2
|
|
20231221,093600,2413185,750,750,750,750,2
|
|
20231221,093500,2411685,750,750,750,750,0
|
|
20231221,093400,2411685,750,751,751,750,9
|
|
20231221,093300,2404928,751,750,751,750,20
|
|
20231221,093200,2389927,750,750,750,750,0
|
|
20231221,093100,2389927,750,750,750,750,5
|
|
20231221,093000,2386177,747,748,748,747,446
|
|
20231221,092900,2053008,747,747,747,747,183
|
|
20231221,092800,1916307,751,750,751,750,188
|
|
20231221,092700,1775259,752,752,752,752,5
|
|
20231221,092600,1771499,752,752,752,752,50
|
|
20231221,092500,1733899,752,752,752,752,0
|
|
20231221,092400,1733899,752,752,752,752,0
|
|
20231221,092300,1733899,752,752,752,752,0
|
|
20231221,092200,1733899,752,752,752,752,0
|
|
20231221,092100,1733899,752,752,752,752,3
|
|
20231221,092000,1731643,747,747,747,747,0
|
|
20231221,091900,1731643,747,747,747,747,0
|
|
20231221,091800,1731643,747,747,747,747,0
|
|
20231221,091700,1731643,747,747,747,747,347
|
|
20231221,091600,1472434,747,747,747,747,555
|
|
20231221,091500,1057849,747,747,747,747,70
|
|
20231221,091400,1005559,747,747,747,747,1
|
|
20231221,091300,1004812,747,747,747,747,0
|
|
20231221,091200,1004812,747,747,747,747,0
|
|
20231221,091100,1004812,747,747,747,747,0
|
|
20231221,091000,1004812,747,747,747,747,0
|
|
20231221,090900,1004812,747,747,747,747,0
|
|
20231221,090800,1004812,747,747,747,747,0
|
|
20231221,090700,1004812,747,747,747,747,6
|
|
20231221,090600,1000330,747,747,747,747,7
|
|
20231221,090500,995101,746,746,746,746,0
|
|
20231221,090400,995101,746,746,746,746,600
|
|
20231221,090300,547501,746,746,746,746,0
|
|
20231221,090200,547501,746,746,746,745,33
|
|
20231221,090100,522898,746,746,746,746,0
|
|
20231221,090000,522898,746,747,747,746,700
|