602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185900,102700633,740,740,740,740,849
|
|
20231222,185800,102700633,740,740,740,740,0
|
|
20231222,185700,102700633,740,740,740,740,0
|
|
20231222,185600,102700633,740,740,740,740,0
|
|
20231222,185500,102700633,740,740,740,740,0
|
|
20231222,185400,102700633,740,740,740,740,0
|
|
20231222,185300,102700633,740,740,740,740,0
|
|
20231222,185200,102700633,740,740,740,740,0
|
|
20231222,185100,102700633,740,740,740,740,0
|
|
20231222,185000,102700633,740,740,740,740,0
|
|
20231222,184900,102700633,740,740,740,740,0
|
|
20231222,184800,102700633,740,740,740,740,0
|
|
20231222,184700,102700633,740,740,740,740,0
|
|
20231222,184600,102700633,740,740,740,740,0
|
|
20231222,184500,102700633,740,740,740,740,0
|
|
20231222,184400,102700633,740,740,740,740,0
|
|
20231222,184300,102700633,740,740,740,740,0
|
|
20231222,184200,102700633,740,740,740,740,0
|
|
20231222,184100,102700633,740,740,740,740,0
|
|
20231222,184000,102700633,740,740,740,740,0
|
|
20231222,183900,102700633,740,740,740,740,0
|
|
20231222,183800,102700633,740,740,740,740,0
|
|
20231222,183700,102700633,740,740,740,740,0
|
|
20231222,183600,102700633,740,740,740,740,0
|
|
20231222,183500,102700633,740,740,740,740,0
|
|
20231222,183400,102700633,740,740,740,740,0
|
|
20231222,183300,102700633,740,740,740,740,0
|
|
20231222,183200,102700633,740,740,740,740,0
|
|
20231222,183100,102700633,740,740,740,740,0
|
|
20231222,183000,102700633,740,740,740,740,0
|
|
20231222,182900,102700633,740,740,740,740,849
|
|
20231222,182800,102700633,740,740,740,740,0
|
|
20231222,182700,102700633,740,740,740,740,0
|
|
20231222,182600,102700633,740,740,740,740,0
|
|
20231222,182500,102700633,740,740,740,740,0
|
|
20231222,182400,102700633,740,740,740,740,0
|
|
20231222,182300,102700633,740,740,740,740,0
|
|
20231222,182200,102700633,740,740,740,740,0
|
|
20231222,182100,102700633,740,740,740,740,0
|
|
20231222,182000,102700633,740,740,740,740,0
|
|
20231222,181900,102700633,740,740,740,740,0
|
|
20231222,181800,102700633,740,740,740,740,0
|
|
20231222,181700,102700633,740,740,740,740,0
|
|
20231222,181600,102700633,740,740,740,740,0
|
|
20231222,181500,102700633,740,740,740,740,0
|
|
20231222,181400,102700633,740,740,740,740,0
|
|
20231222,181300,102700633,740,740,740,740,0
|
|
20231222,181200,102700633,740,740,740,740,0
|
|
20231222,181100,102700633,740,740,740,740,0
|
|
20231222,181000,102700633,740,740,740,740,0
|
|
20231222,180900,102700633,740,740,740,740,0
|
|
20231222,180800,102700633,740,740,740,740,0
|
|
20231222,180700,102700633,740,740,740,740,0
|
|
20231222,180600,102700633,740,740,740,740,0
|
|
20231222,180500,102700633,740,740,740,740,0
|
|
20231222,180400,102700633,740,740,740,740,0
|
|
20231222,180300,102700633,740,740,740,740,0
|
|
20231222,180200,102700633,740,740,740,740,0
|
|
20231222,180100,102700633,740,740,740,740,0
|
|
20231222,180000,102700633,740,740,740,740,0
|
|
20231222,175900,102700633,740,740,740,740,849
|
|
20231222,175800,102700633,740,740,740,740,0
|
|
20231222,175700,102700633,740,740,740,740,0
|
|
20231222,175600,102700633,740,740,740,740,0
|
|
20231222,175500,102700633,740,740,740,740,0
|
|
20231222,175400,102700633,740,740,740,740,0
|
|
20231222,175300,102700633,740,740,740,740,0
|
|
20231222,175200,102700633,740,740,740,740,0
|
|
20231222,175100,102700633,740,740,740,740,0
|
|
20231222,175000,102700633,740,740,740,740,0
|
|
20231222,174900,102700633,740,740,740,740,0
|
|
20231222,174800,102700633,740,740,740,740,0
|
|
20231222,174700,102700633,740,740,740,740,0
|
|
20231222,174600,102700633,740,740,740,740,0
|
|
20231222,174500,102700633,740,740,740,740,0
|
|
20231222,174400,102700633,740,740,740,740,0
|
|
20231222,174300,102700633,740,740,740,740,0
|
|
20231222,174200,102700633,740,740,740,740,0
|
|
20231222,174100,102700633,740,740,740,740,0
|
|
20231222,174000,102700633,740,740,740,740,0
|
|
20231222,173900,102700633,740,740,740,740,0
|
|
20231222,173800,102700633,740,740,740,740,0
|
|
20231222,173700,102700633,740,740,740,740,0
|
|
20231222,173600,102700633,740,740,740,740,0
|
|
20231222,173500,102700633,740,740,740,740,0
|
|
20231222,173400,102700633,740,740,740,740,0
|
|
20231222,173300,102700633,740,740,740,740,0
|
|
20231222,173200,102700633,740,740,740,740,0
|
|
20231222,173100,102700633,740,740,740,740,0
|
|
20231222,173000,102700633,740,740,740,740,0
|
|
20231222,172900,102700633,740,740,740,740,849
|
|
20231222,172800,102700633,740,740,740,740,0
|
|
20231222,172700,102700633,740,740,740,740,0
|
|
20231222,172600,102700633,740,740,740,740,0
|
|
20231222,172500,102700633,740,740,740,740,0
|
|
20231222,172400,102700633,740,740,740,740,0
|
|
20231222,172300,102700633,740,740,740,740,0
|
|
20231222,172200,102700633,740,740,740,740,0
|
|
20231222,172100,102700633,740,740,740,740,0
|
|
20231222,172000,102700633,740,740,740,740,0
|
|
20231222,171900,102700633,740,740,740,740,0
|
|
20231222,171800,102700633,740,740,740,740,0
|
|
20231222,171700,102700633,740,740,740,740,0
|
|
20231222,171600,102700633,740,740,740,740,0
|
|
20231222,171500,102700633,740,740,740,740,0
|
|
20231222,171400,102700633,740,740,740,740,0
|
|
20231222,171300,102700633,740,740,740,740,0
|
|
20231222,171200,102700633,740,740,740,740,0
|
|
20231222,171100,102700633,740,740,740,740,0
|
|
20231222,171000,102700633,740,740,740,740,0
|
|
20231222,170900,102700633,740,740,740,740,0
|
|
20231222,170800,102700633,740,740,740,740,0
|
|
20231222,170700,102700633,740,740,740,740,0
|
|
20231222,170600,102700633,740,740,740,740,0
|
|
20231222,170500,102700633,740,740,740,740,0
|
|
20231222,170400,102700633,740,740,740,740,0
|
|
20231222,170300,102700633,740,740,740,740,0
|
|
20231222,170200,102700633,740,740,740,740,0
|
|
20231222,170100,102700633,740,740,740,740,0
|
|
20231222,170000,102700633,740,740,740,740,0
|
|
20231222,165900,102700633,740,740,740,740,849
|
|
20231222,165800,102700633,740,740,740,740,0
|
|
20231222,165700,102700633,740,740,740,740,0
|
|
20231222,165600,102700633,740,740,740,740,0
|
|
20231222,165500,102700633,740,740,740,740,0
|
|
20231222,165400,102700633,740,740,740,740,0
|
|
20231222,165300,102700633,740,740,740,740,0
|
|
20231222,165200,102700633,740,740,740,740,0
|
|
20231222,165100,102700633,740,740,740,740,0
|
|
20231222,165000,102700633,740,740,740,740,0
|
|
20231222,164900,102700633,740,740,740,740,0
|
|
20231222,164800,102700633,740,740,740,740,0
|
|
20231222,164700,102700633,740,740,740,740,0
|
|
20231222,164600,102700633,740,740,740,740,0
|
|
20231222,164500,102700633,740,740,740,740,0
|
|
20231222,164400,102700633,740,740,740,740,0
|
|
20231222,164300,102700633,740,740,740,740,0
|
|
20231222,164200,102700633,740,740,740,740,0
|
|
20231222,164100,102700633,740,740,740,740,0
|
|
20231222,164000,102700633,740,740,740,740,0
|
|
20231222,163900,102700633,740,740,740,740,0
|
|
20231222,163800,102700633,740,740,740,740,0
|
|
20231222,163700,102700633,740,740,740,740,0
|
|
20231222,163600,102700633,740,740,740,740,0
|
|
20231222,163500,102700633,740,740,740,740,0
|
|
20231222,163400,102700633,740,740,740,740,0
|
|
20231222,163300,102700633,740,740,740,740,0
|
|
20231222,163200,102700633,740,740,740,740,0
|
|
20231222,163100,102700633,740,740,740,740,0
|
|
20231222,163000,102700633,740,740,740,740,0
|
|
20231222,162900,102700633,740,740,740,740,849
|
|
20231222,162800,102700633,740,740,740,740,0
|
|
20231222,162700,102700633,740,740,740,740,0
|
|
20231222,162600,102700633,740,740,740,740,0
|
|
20231222,162500,102700633,740,740,740,740,0
|
|
20231222,162400,102700633,740,740,740,740,0
|
|
20231222,162300,102700633,740,740,740,740,0
|
|
20231222,162200,102700633,740,740,740,740,0
|
|
20231222,162100,102700633,740,740,740,740,0
|
|
20231222,162000,102700633,740,740,740,740,0
|
|
20231222,161900,102700633,740,740,740,740,0
|
|
20231222,161800,102700633,740,740,740,740,0
|
|
20231222,161700,102700633,740,740,740,740,0
|
|
20231222,161600,102700633,740,740,740,740,0
|
|
20231222,161500,102700633,740,740,740,740,0
|
|
20231222,161400,102700633,740,740,740,740,0
|
|
20231222,161300,102700633,740,740,740,740,0
|
|
20231222,161200,102700633,740,740,740,740,0
|
|
20231222,161100,102700633,740,740,740,740,0
|
|
20231222,161000,102700633,740,740,740,740,0
|
|
20231222,160900,102700633,740,740,740,740,0
|
|
20231222,160800,102700633,740,740,740,740,0
|
|
20231222,160700,102700633,740,740,740,740,0
|
|
20231222,160600,102700633,740,740,740,740,0
|
|
20231222,160500,102700633,740,740,740,740,0
|
|
20231222,160400,102700633,740,740,740,740,0
|
|
20231222,160300,102700633,740,740,740,740,0
|
|
20231222,160200,102700633,740,740,740,740,0
|
|
20231222,160100,102700633,740,740,740,740,0
|
|
20231222,160000,102700633,740,740,740,740,0
|
|
20231222,155900,102700633,740,740,740,740,849
|
|
20231222,155800,102700633,740,740,740,740,0
|
|
20231222,155700,102700633,740,740,740,740,0
|
|
20231222,155600,102700633,740,740,740,740,0
|
|
20231222,155500,102700633,740,740,740,740,0
|
|
20231222,155400,102700633,740,740,740,740,0
|
|
20231222,155300,102700633,740,740,740,740,0
|
|
20231222,155200,102700633,740,740,740,740,0
|
|
20231222,155100,102700633,740,740,740,740,0
|
|
20231222,155000,102700633,740,740,740,740,0
|
|
20231222,154900,102700633,740,740,740,740,0
|
|
20231222,154800,102700633,740,740,740,740,0
|
|
20231222,154700,102700633,740,740,740,740,0
|
|
20231222,154600,102700633,740,740,740,740,0
|
|
20231222,154500,102700633,740,740,740,740,0
|
|
20231222,154400,102700633,740,740,740,740,0
|
|
20231222,154300,102700633,740,740,740,740,0
|
|
20231222,154200,102700633,740,740,740,740,0
|
|
20231222,154100,102700633,740,740,740,740,0
|
|
20231222,154000,102700633,740,740,740,740,0
|
|
20231222,153900,102700633,740,740,740,740,0
|
|
20231222,153800,102700633,740,740,740,740,0
|
|
20231222,153700,102700633,740,740,740,740,0
|
|
20231222,153600,102700633,740,740,740,740,0
|
|
20231222,153500,102700633,740,740,740,740,0
|
|
20231222,153400,102700633,740,740,740,740,0
|
|
20231222,153300,102700633,740,740,740,740,0
|
|
20231222,153200,102700633,740,740,740,740,0
|
|
20231222,153100,102700633,740,740,740,740,0
|
|
20231222,153000,102700633,740,740,740,740,849
|
|
20231222,152900,102072373,738,738,738,738,0
|
|
20231222,152800,102072373,738,738,738,738,0
|
|
20231222,152700,102072373,738,738,738,738,0
|
|
20231222,152600,102072373,738,738,738,738,0
|
|
20231222,152500,102072373,738,738,738,738,0
|
|
20231222,152400,102072373,738,738,738,738,0
|
|
20231222,152300,102072373,738,738,738,738,0
|
|
20231222,152200,102072373,738,738,738,738,0
|
|
20231222,152100,102072373,738,738,738,738,0
|
|
20231222,152000,102072373,738,738,738,738,0
|
|
20231222,151900,102072373,738,738,738,738,1201
|
|
20231222,151800,101186035,739,739,739,739,100
|
|
20231222,151700,101112135,741,741,741,741,0
|
|
20231222,151600,101112135,741,741,741,741,0
|
|
20231222,151500,101112135,741,741,741,741,0
|
|
20231222,151400,101112135,741,741,741,741,1
|
|
20231222,151300,101111394,734,734,734,734,0
|
|
20231222,151200,101111394,734,734,734,734,2
|
|
20231222,151100,101109926,741,741,741,741,0
|
|
20231222,151000,101109926,741,741,741,741,0
|
|
20231222,150900,101109926,741,741,741,741,0
|
|
20231222,150800,101109926,741,741,741,741,1
|
|
20231222,150700,101109185,733,733,733,733,0
|
|
20231222,150600,101109185,733,733,733,733,0
|
|
20231222,150500,101109185,733,733,733,733,0
|
|
20231222,150400,101109185,733,733,733,733,0
|
|
20231222,150300,101109185,733,735,735,733,1363
|
|
20231222,150200,100109835,742,742,742,742,0
|
|
20231222,150100,100109835,742,742,742,742,81
|
|
20231222,150000,100049733,742,742,742,742,0
|
|
20231222,145900,100049733,742,742,742,742,10
|
|
20231222,145800,100042313,742,742,742,742,0
|
|
20231222,145700,100042313,742,735,742,735,80
|
|
20231222,145600,99983434,735,735,735,735,222
|
|
20231222,145500,99820264,735,735,735,735,211
|
|
20231222,145400,99665179,742,742,742,742,0
|
|
20231222,145300,99665179,742,742,742,742,0
|
|
20231222,145200,99665179,742,742,742,742,0
|
|
20231222,145100,99665179,742,742,742,742,1
|
|
20231222,145000,99664437,742,742,742,742,0
|
|
20231222,144900,99664437,742,742,742,742,0
|
|
20231222,144800,99664437,742,742,742,742,1
|
|
20231222,144700,99663695,735,742,742,735,4
|
|
20231222,144600,99660741,742,742,742,742,0
|
|
20231222,144500,99660741,742,742,742,742,1
|
|
20231222,144400,99659999,741,741,741,741,0
|
|
20231222,144300,99659999,741,736,741,736,200
|
|
20231222,144200,99512299,742,742,742,742,81
|
|
20231222,144100,99452197,742,742,742,742,0
|
|
20231222,144000,99452197,742,742,742,742,0
|
|
20231222,143900,99452197,742,742,742,742,74
|
|
20231222,143800,99397289,735,735,735,735,0
|
|
20231222,143700,99397289,735,735,735,735,0
|
|
20231222,143600,99397289,735,735,735,735,0
|
|
20231222,143500,99397289,735,735,735,735,200
|
|
20231222,143400,99250289,743,743,743,743,0
|
|
20231222,143300,99250289,743,743,743,743,5
|
|
20231222,143200,99246574,743,743,743,743,0
|
|
20231222,143100,99246574,743,743,743,743,0
|
|
20231222,143000,99246574,743,743,743,743,0
|
|
20231222,142900,99246574,743,743,743,743,0
|
|
20231222,142800,99246574,743,743,743,743,0
|
|
20231222,142700,99246574,743,743,743,743,0
|
|
20231222,142600,99246574,743,743,743,743,0
|
|
20231222,142500,99246574,743,743,743,743,0
|
|
20231222,142400,99246574,743,743,743,743,105
|
|
20231222,142300,99168559,743,740,743,740,4700
|
|
20231222,142200,95677964,743,743,743,743,0
|
|
20231222,142100,95677964,743,743,743,743,0
|
|
20231222,142000,95677964,743,743,743,743,0
|
|
20231222,141900,95677964,743,743,743,743,0
|
|
20231222,141800,95677964,743,743,743,743,0
|
|
20231222,141700,95677964,743,743,743,743,0
|
|
20231222,141600,95677964,743,743,743,743,0
|
|
20231222,141500,95677964,743,743,743,743,0
|
|
20231222,141400,95677964,743,743,743,743,0
|
|
20231222,141300,95677964,743,743,743,743,0
|
|
20231222,141200,95677964,743,743,743,743,0
|
|
20231222,141100,95677964,743,743,743,743,0
|
|
20231222,141000,95677964,743,743,743,743,0
|
|
20231222,140900,95677964,743,743,743,743,0
|
|
20231222,140800,95677964,743,743,743,743,0
|
|
20231222,140700,95677964,743,743,743,743,1
|
|
20231222,140600,95677221,742,742,742,742,3
|
|
20231222,140500,95674995,743,743,743,743,2
|
|
20231222,140400,95673509,743,743,743,743,13
|
|
20231222,140300,95663850,732,740,740,732,528
|
|
20231222,140200,95275658,741,744,744,741,2401
|
|
20231222,140100,93495514,744,744,744,744,1
|
|
20231222,140000,93494770,744,744,744,744,0
|
|
20231222,135900,93494770,744,744,744,744,0
|
|
20231222,135800,93494770,744,744,744,744,2
|
|
20231222,135700,93493282,743,743,743,743,98
|
|
20231222,135600,93420468,743,743,743,743,160
|
|
20231222,135500,93301588,743,743,743,743,0
|
|
20231222,135400,93301588,743,743,743,743,10
|
|
20231222,135300,93294158,743,743,743,743,30
|
|
20231222,135200,93271868,743,743,743,743,1002
|
|
20231222,135100,92527382,743,743,743,743,0
|
|
20231222,135000,92527382,743,743,743,743,0
|
|
20231222,134900,92527382,743,743,743,743,0
|
|
20231222,134800,92527382,743,743,743,743,0
|
|
20231222,134700,92527382,743,743,743,743,0
|
|
20231222,134600,92527382,743,743,743,743,0
|
|
20231222,134500,92527382,743,743,743,743,0
|
|
20231222,134400,92527382,743,743,743,743,0
|
|
20231222,134300,92527382,743,743,743,743,0
|
|
20231222,134200,92527382,743,743,743,743,0
|
|
20231222,134100,92527382,743,743,743,743,0
|
|
20231222,134000,92527382,743,743,743,743,0
|
|
20231222,133900,92527382,743,743,743,743,0
|
|
20231222,133800,92527382,743,743,743,743,0
|
|
20231222,133700,92527382,743,743,743,743,0
|
|
20231222,133600,92527382,743,743,743,743,0
|
|
20231222,133500,92527382,743,743,743,743,0
|
|
20231222,133400,92527382,743,743,743,743,0
|
|
20231222,133300,92527382,743,743,743,743,0
|
|
20231222,133200,92527382,743,743,743,743,0
|
|
20231222,133100,92527382,743,743,743,743,0
|
|
20231222,133000,92527382,743,743,743,743,0
|
|
20231222,132900,92527382,743,743,743,743,0
|
|
20231222,132800,92527382,743,743,743,743,4
|
|
20231222,132700,92524410,743,743,743,743,0
|
|
20231222,132600,92524410,743,743,743,743,0
|
|
20231222,132500,92524410,743,743,743,743,0
|
|
20231222,132400,92524410,743,743,743,743,0
|
|
20231222,132300,92524410,743,743,743,743,0
|
|
20231222,132200,92524410,743,743,743,743,1
|
|
20231222,132100,92523667,743,743,743,743,0
|
|
20231222,132000,92523667,743,743,743,743,0
|
|
20231222,131900,92523667,743,743,743,743,0
|
|
20231222,131800,92523667,743,743,743,743,0
|
|
20231222,131700,92523667,743,743,743,743,0
|
|
20231222,131600,92523667,743,743,743,743,0
|
|
20231222,131500,92523667,743,743,743,743,0
|
|
20231222,131400,92523667,743,743,743,743,12
|
|
20231222,131300,92514751,743,743,743,743,208
|
|
20231222,131200,92360207,742,742,742,742,0
|
|
20231222,131100,92360207,742,742,742,742,0
|
|
20231222,131000,92360207,742,742,742,742,0
|
|
20231222,130900,92360207,742,742,742,742,0
|
|
20231222,130800,92360207,742,742,742,742,0
|
|
20231222,130700,92360207,742,742,742,742,1347
|
|
20231222,130600,91360733,743,743,743,743,0
|
|
20231222,130500,91360733,743,743,743,743,0
|
|
20231222,130400,91360733,743,743,743,743,0
|
|
20231222,130300,91360733,743,743,743,743,0
|
|
20231222,130200,91360733,743,743,743,743,0
|
|
20231222,130100,91360733,743,743,743,743,0
|
|
20231222,130000,91360733,743,743,743,743,0
|
|
20231222,125900,91360733,743,743,743,743,0
|
|
20231222,125800,91360733,743,743,743,743,0
|
|
20231222,125700,91360733,743,743,743,743,0
|
|
20231222,125600,91360733,743,743,743,743,0
|
|
20231222,125500,91360733,743,743,743,743,0
|
|
20231222,125400,91360733,743,743,743,743,0
|
|
20231222,125300,91360733,743,743,743,743,0
|
|
20231222,125200,91360733,743,743,743,743,0
|
|
20231222,125100,91360733,743,743,743,743,0
|
|
20231222,125000,91360733,743,743,743,743,0
|
|
20231222,124900,91360733,743,743,743,743,2
|
|
20231222,124800,91359247,743,743,743,743,279
|
|
20231222,124700,91151950,742,742,742,742,0
|
|
20231222,124600,91151950,742,742,742,742,0
|
|
20231222,124500,91151950,742,742,742,742,0
|
|
20231222,124400,91151950,742,742,742,742,0
|
|
20231222,124300,91151950,742,741,742,741,1039
|
|
20231222,124200,90381024,742,742,742,742,0
|
|
20231222,124100,90381024,742,742,742,742,0
|
|
20231222,124000,90381024,742,742,742,742,0
|
|
20231222,123900,90381024,742,742,742,742,0
|
|
20231222,123800,90381024,742,742,742,742,0
|
|
20231222,123700,90381024,742,742,742,742,0
|
|
20231222,123600,90381024,742,742,742,742,0
|
|
20231222,123500,90381024,742,742,742,742,0
|
|
20231222,123400,90381024,742,742,742,742,0
|
|
20231222,123300,90381024,742,742,742,742,0
|
|
20231222,123200,90381024,742,742,742,742,1
|
|
20231222,123100,90380282,740,739,742,739,32
|
|
20231222,123000,90356626,738,738,738,738,1232
|
|
20231222,122900,89447410,738,738,738,738,0
|
|
20231222,122800,89447410,738,738,738,738,0
|
|
20231222,122700,89447410,738,738,738,738,0
|
|
20231222,122600,89447410,738,738,738,738,0
|
|
20231222,122500,89447410,738,738,738,738,0
|
|
20231222,122400,89447410,738,738,738,738,0
|
|
20231222,122300,89447410,738,738,738,738,0
|
|
20231222,122200,89447410,738,737,738,737,11
|
|
20231222,122100,89439301,737,737,737,737,53
|
|
20231222,122000,89400240,737,736,737,736,203
|
|
20231222,121900,89250779,738,737,738,737,1265
|
|
20231222,121800,88318473,736,736,736,736,6
|
|
20231222,121700,88314057,736,736,736,736,36
|
|
20231222,121600,88287561,737,736,737,736,131
|
|
20231222,121500,88191045,736,736,736,736,868
|
|
20231222,121400,87552197,736,736,736,736,1
|
|
20231222,121300,87551461,735,735,735,735,3
|
|
20231222,121200,87549256,735,734,735,734,24
|
|
20231222,121100,87531628,736,734,736,734,60
|
|
20231222,121000,87487528,734,735,735,734,269
|
|
20231222,120900,87289822,734,734,734,734,0
|
|
20231222,120800,87289822,734,734,734,734,0
|
|
20231222,120700,87289822,734,734,734,734,0
|
|
20231222,120600,87289822,734,734,734,734,1
|
|
20231222,120500,87289088,734,734,734,734,1
|
|
20231222,120400,87288354,734,735,735,734,36
|
|
20231222,120300,87261895,734,734,734,734,4
|
|
20231222,120200,87258959,734,734,734,734,10
|
|
20231222,120100,87251619,735,734,735,734,100
|
|
20231222,120000,87178211,735,735,735,735,157
|
|
20231222,115900,87062816,735,735,735,735,20
|
|
20231222,115800,87048116,735,735,735,735,71
|
|
20231222,115700,86995931,735,735,735,735,499
|
|
20231222,115600,86629166,735,735,735,735,2
|
|
20231222,115500,86627696,736,736,736,736,0
|
|
20231222,115400,86627696,736,736,736,736,8
|
|
20231222,115300,86621808,736,736,736,736,1
|
|
20231222,115200,86621072,736,736,736,736,0
|
|
20231222,115100,86621072,736,736,736,736,0
|
|
20231222,115000,86621072,736,736,736,736,0
|
|
20231222,114900,86621072,736,736,736,736,0
|
|
20231222,114800,86621072,736,735,736,735,10
|
|
20231222,114700,86613719,734,734,734,734,0
|
|
20231222,114600,86613719,734,734,734,734,0
|
|
20231222,114500,86613719,734,734,734,734,350
|
|
20231222,114400,86356819,734,734,734,734,0
|
|
20231222,114300,86356819,734,734,734,734,0
|
|
20231222,114200,86356819,734,734,734,734,1
|
|
20231222,114100,86356085,734,734,734,734,0
|
|
20231222,114000,86356085,734,734,734,734,0
|
|
20231222,113900,86356085,734,734,734,734,0
|
|
20231222,113800,86356085,734,734,734,734,0
|
|
20231222,113700,86356085,734,734,734,734,0
|
|
20231222,113600,86356085,734,734,734,734,4
|
|
20231222,113500,86353149,734,734,734,734,6
|
|
20231222,113400,86348745,734,733,734,731,204
|
|
20231222,113300,86199224,733,733,733,733,0
|
|
20231222,113200,86199224,733,733,733,733,10
|
|
20231222,113100,86191894,733,733,733,733,0
|
|
20231222,113000,86191894,733,733,733,733,0
|
|
20231222,112900,86191894,733,733,733,733,1
|
|
20231222,112800,86191161,733,733,733,733,0
|
|
20231222,112700,86191161,733,733,733,733,0
|
|
20231222,112600,86191161,733,733,733,733,0
|
|
20231222,112500,86191161,733,733,733,733,0
|
|
20231222,112400,86191161,733,733,733,733,0
|
|
20231222,112300,86191161,733,733,733,733,0
|
|
20231222,112200,86191161,733,733,733,733,2
|
|
20231222,112100,86189695,729,729,729,729,0
|
|
20231222,112000,86189695,729,729,729,729,0
|
|
20231222,111900,86189695,729,729,729,729,0
|
|
20231222,111800,86189695,729,729,729,729,0
|
|
20231222,111700,86189695,729,729,729,729,0
|
|
20231222,111600,86189695,729,729,729,729,0
|
|
20231222,111500,86189695,729,729,729,729,0
|
|
20231222,111400,86189695,729,730,730,729,6900
|
|
20231222,111300,81159093,729,735,735,729,215
|
|
20231222,111200,81001884,735,735,735,735,91
|
|
20231222,111100,80934999,735,735,735,735,631
|
|
20231222,111000,80471214,734,734,734,734,0
|
|
20231222,110900,80471214,734,734,734,734,0
|
|
20231222,110800,80471214,734,734,734,734,0
|
|
20231222,110700,80471214,734,734,734,734,0
|
|
20231222,110600,80471214,734,734,734,734,0
|
|
20231222,110500,80471214,734,734,734,734,0
|
|
20231222,110400,80471214,734,734,734,734,0
|
|
20231222,110300,80471214,734,734,734,734,0
|
|
20231222,110200,80471214,734,734,734,734,5
|
|
20231222,110100,80467544,735,735,735,735,0
|
|
20231222,110000,80467544,735,735,735,735,0
|
|
20231222,105900,80467544,735,735,735,735,100
|
|
20231222,105800,80394044,735,735,735,735,44
|
|
20231222,105700,80361704,735,735,735,735,0
|
|
20231222,105600,80361704,735,735,735,735,1
|
|
20231222,105500,80360969,735,735,735,735,0
|
|
20231222,105400,80360969,735,738,738,735,2
|
|
20231222,105300,80359496,731,731,731,731,0
|
|
20231222,105200,80359496,731,731,731,731,1506
|
|
20231222,105100,79258610,731,731,731,731,10
|
|
20231222,105000,79251300,727,727,727,727,0
|
|
20231222,104900,79251300,727,727,727,727,0
|
|
20231222,104800,79251300,727,727,727,727,0
|
|
20231222,104700,79251300,727,729,729,727,5965
|
|
20231222,104600,74912883,731,731,731,731,0
|
|
20231222,104500,74912883,731,731,731,731,0
|
|
20231222,104400,74912883,731,731,731,731,0
|
|
20231222,104300,74912883,731,731,731,731,0
|
|
20231222,104200,74912883,731,731,731,731,3
|
|
20231222,104100,74910690,731,731,731,731,207
|
|
20231222,104000,74759373,731,731,731,731,0
|
|
20231222,103900,74759373,731,731,731,731,0
|
|
20231222,103800,74759373,731,731,731,731,620
|
|
20231222,103700,74306153,731,731,731,731,174
|
|
20231222,103600,74178959,731,731,731,731,0
|
|
20231222,103500,74178959,731,731,731,731,100
|
|
20231222,103400,74105859,731,731,731,731,128
|
|
20231222,103300,74012291,731,731,731,731,0
|
|
20231222,103200,74012291,731,731,731,731,0
|
|
20231222,103100,74012291,731,731,731,731,0
|
|
20231222,103000,74012291,731,731,731,731,5
|
|
20231222,102900,74008636,728,728,728,728,0
|
|
20231222,102800,74008636,728,728,728,728,0
|
|
20231222,102700,74008636,728,728,728,728,0
|
|
20231222,102600,74008636,728,728,728,728,394
|
|
20231222,102500,73721804,726,726,726,726,0
|
|
20231222,102400,73721804,726,726,726,726,0
|
|
20231222,102300,73721804,726,726,726,726,0
|
|
20231222,102200,73721804,726,726,726,726,0
|
|
20231222,102100,73721804,726,726,726,726,0
|
|
20231222,102000,73721804,726,726,726,726,0
|
|
20231222,101900,73721804,726,726,726,726,0
|
|
20231222,101800,73721804,726,726,726,726,0
|
|
20231222,101700,73721804,726,732,732,726,54247
|
|
20231222,101600,34273276,731,731,731,731,0
|
|
20231222,101500,34273276,731,733,733,731,670
|
|
20231222,101400,33783392,731,733,733,731,235
|
|
20231222,101300,33611321,733,733,733,733,0
|
|
20231222,101200,33611321,733,733,733,733,0
|
|
20231222,101100,33611321,733,733,733,733,1
|
|
20231222,101000,33610588,736,736,736,736,2
|
|
20231222,100900,33609116,732,733,733,732,1000
|
|
20231222,100800,32877093,732,734,734,732,131
|
|
20231222,100700,32781053,736,736,736,736,507
|
|
20231222,100600,32407901,736,736,736,736,162
|
|
20231222,100500,32288669,738,738,738,738,0
|
|
20231222,100400,32288669,738,738,738,738,0
|
|
20231222,100300,32288669,738,738,738,738,200
|
|
20231222,100200,32141069,738,738,738,738,500
|
|
20231222,100100,31772069,738,738,738,738,81
|
|
20231222,100000,31712291,738,738,738,738,0
|
|
20231222,095900,31712291,738,738,738,738,0
|
|
20231222,095800,31712291,738,738,738,738,0
|
|
20231222,095700,31712291,738,738,738,738,7
|
|
20231222,095600,31707125,736,736,736,736,0
|
|
20231222,095500,31707125,736,736,738,736,225
|
|
20231222,095400,31541429,736,736,736,736,2047
|
|
20231222,095300,30034837,736,736,736,736,300
|
|
20231222,095200,29814037,735,735,735,735,1
|
|
20231222,095100,29813302,735,735,735,735,0
|
|
20231222,095000,29813302,735,735,735,735,276
|
|
20231222,094900,29610442,735,735,735,735,152
|
|
20231222,094800,29498722,735,735,735,735,3
|
|
20231222,094700,29496517,734,734,734,734,500
|
|
20231222,094600,29129517,733,733,733,733,0
|
|
20231222,094500,29129517,733,733,733,733,0
|
|
20231222,094400,29129517,733,733,733,733,0
|
|
20231222,094300,29129517,733,744,744,733,6038
|
|
20231222,094200,24696663,744,744,744,744,0
|
|
20231222,094100,24696663,744,744,744,744,0
|
|
20231222,094000,24696663,744,744,744,744,0
|
|
20231222,093900,24696663,744,744,744,744,0
|
|
20231222,093800,24696663,744,741,744,731,24065
|
|
20231222,093700,7079608,745,745,745,745,2
|
|
20231222,093600,7078118,746,746,746,746,0
|
|
20231222,093500,7078118,746,746,746,746,0
|
|
20231222,093400,7078118,746,746,746,746,9
|
|
20231222,093300,7071404,746,741,746,741,1720
|
|
20231222,093200,5794068,740,740,740,740,0
|
|
20231222,093100,5794068,740,740,740,740,0
|
|
20231222,093000,5794068,740,740,740,740,0
|
|
20231222,092900,5794068,740,740,740,740,0
|
|
20231222,092800,5794068,740,740,740,740,0
|
|
20231222,092700,5794068,740,740,740,740,123
|
|
20231222,092600,5703048,740,740,740,740,184
|
|
20231222,092500,5566888,741,741,741,741,51
|
|
20231222,092400,5529097,741,741,741,741,0
|
|
20231222,092300,5529097,741,741,741,741,0
|
|
20231222,092200,5529097,741,741,741,741,0
|
|
20231222,092100,5529097,741,741,741,741,81
|
|
20231222,092000,5469076,741,741,741,741,0
|
|
20231222,091900,5469076,741,741,741,741,120
|
|
20231222,091800,5380156,742,742,742,742,0
|
|
20231222,091700,5380156,742,742,742,742,0
|
|
20231222,091600,5380156,742,742,742,742,0
|
|
20231222,091500,5380156,742,742,742,742,38
|
|
20231222,091400,5351960,735,736,736,735,300
|
|
20231222,091300,5131283,735,735,735,735,0
|
|
20231222,091200,5131283,735,735,735,735,0
|
|
20231222,091100,5131283,735,735,735,735,150
|
|
20231222,091000,5021033,735,736,736,735,184
|
|
20231222,090900,4885774,735,735,735,735,0
|
|
20231222,090800,4885774,735,739,740,735,2019
|
|
20231222,090700,3394745,740,740,740,740,93
|
|
20231222,090600,3325925,740,740,740,740,0
|
|
20231222,090500,3325925,740,740,740,740,0
|
|
20231222,090400,3325925,740,740,740,740,0
|
|
20231222,090300,3325925,740,740,740,740,0
|
|
20231222,090200,3325925,740,740,740,740,0
|
|
20231222,090100,3325925,740,735,740,735,1510
|
|
20231222,090000,2216025,735,735,735,735,3015
|