607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,190400,259294864,767,767,767,767,35031
|
|
20231218,190300,259294864,767,767,767,767,0
|
|
20231218,190200,259294864,767,767,767,767,0
|
|
20231218,190100,259294864,767,767,767,767,0
|
|
20231218,190000,259294864,767,767,767,767,0
|
|
20231218,185900,259294864,767,767,767,767,0
|
|
20231218,185800,259294864,767,767,767,767,0
|
|
20231218,185700,259294864,767,767,767,767,0
|
|
20231218,185600,259294864,767,767,767,767,0
|
|
20231218,185500,259294864,767,767,767,767,0
|
|
20231218,185400,259294864,767,767,767,767,0
|
|
20231218,185300,259294864,767,767,767,767,0
|
|
20231218,185200,259294864,767,767,767,767,0
|
|
20231218,185100,259294864,767,767,767,767,0
|
|
20231218,185000,259294864,767,767,767,767,0
|
|
20231218,184900,259294864,767,767,767,767,0
|
|
20231218,184800,259294864,767,767,767,767,0
|
|
20231218,184700,259294864,767,767,767,767,0
|
|
20231218,184600,259294864,767,767,767,767,0
|
|
20231218,184500,259294864,767,767,767,767,0
|
|
20231218,184400,259294864,767,767,767,767,0
|
|
20231218,184300,259294864,767,767,767,767,0
|
|
20231218,184200,259294864,767,767,767,767,0
|
|
20231218,184100,259294864,767,767,767,767,0
|
|
20231218,184000,259294864,767,767,767,767,0
|
|
20231218,183900,259294864,767,767,767,767,0
|
|
20231218,183800,259294864,767,767,767,767,0
|
|
20231218,183700,259294864,767,767,767,767,0
|
|
20231218,183600,259294864,767,767,767,767,0
|
|
20231218,183500,259294864,767,767,767,767,0
|
|
20231218,183400,259294864,767,767,767,767,35031
|
|
20231218,183300,259294864,767,767,767,767,0
|
|
20231218,183200,259294864,767,767,767,767,0
|
|
20231218,183100,259294864,767,767,767,767,0
|
|
20231218,183000,259294864,767,767,767,767,0
|
|
20231218,182900,259294864,767,767,767,767,0
|
|
20231218,182800,259294864,767,767,767,767,0
|
|
20231218,182700,259294864,767,767,767,767,0
|
|
20231218,182600,259294864,767,767,767,767,0
|
|
20231218,182500,259294864,767,767,767,767,0
|
|
20231218,182400,259294864,767,767,767,767,0
|
|
20231218,182300,259294864,767,767,767,767,0
|
|
20231218,182200,259294864,767,767,767,767,0
|
|
20231218,182100,259294864,767,767,767,767,0
|
|
20231218,182000,259294864,767,767,767,767,0
|
|
20231218,181900,259294864,767,767,767,767,0
|
|
20231218,181800,259294864,767,767,767,767,0
|
|
20231218,181700,259294864,767,767,767,767,0
|
|
20231218,181600,259294864,767,767,767,767,0
|
|
20231218,181500,259294864,767,767,767,767,0
|
|
20231218,181400,259294864,767,767,767,767,0
|
|
20231218,181300,259294864,767,767,767,767,0
|
|
20231218,181200,259294864,767,767,767,767,0
|
|
20231218,181100,259294864,767,767,767,767,0
|
|
20231218,181000,259294864,767,767,767,767,0
|
|
20231218,180900,259294864,767,767,767,767,0
|
|
20231218,180800,259294864,767,767,767,767,0
|
|
20231218,180700,259294864,767,767,767,767,0
|
|
20231218,180600,259294864,767,767,767,767,0
|
|
20231218,180500,259294864,767,767,767,767,0
|
|
20231218,180400,259294864,767,767,767,767,35031
|
|
20231218,180300,259294864,767,767,767,767,0
|
|
20231218,180200,259294864,767,767,767,767,0
|
|
20231218,180100,259294864,767,767,767,767,0
|
|
20231218,180000,259294864,767,767,767,767,0
|
|
20231218,175900,259294864,767,767,767,767,0
|
|
20231218,175800,259294864,767,767,767,767,0
|
|
20231218,175700,259294864,767,767,767,767,0
|
|
20231218,175600,259294864,767,767,767,767,0
|
|
20231218,175500,259294864,767,767,767,767,0
|
|
20231218,175400,259294864,767,767,767,767,0
|
|
20231218,175300,259294864,767,767,767,767,0
|
|
20231218,175200,259294864,767,767,767,767,0
|
|
20231218,175100,259294864,767,767,767,767,0
|
|
20231218,175000,259294864,767,767,767,767,0
|
|
20231218,174900,259294864,767,767,767,767,0
|
|
20231218,174800,259294864,767,767,767,767,0
|
|
20231218,174700,259294864,767,767,767,767,0
|
|
20231218,174600,259294864,767,767,767,767,0
|
|
20231218,174500,259294864,767,767,767,767,0
|
|
20231218,174400,259294864,767,767,767,767,0
|
|
20231218,174300,259294864,767,767,767,767,0
|
|
20231218,174200,259294864,767,767,767,767,0
|
|
20231218,174100,259294864,767,767,767,767,0
|
|
20231218,174000,259294864,767,767,767,767,0
|
|
20231218,173900,259294864,767,767,767,767,0
|
|
20231218,173800,259294864,767,767,767,767,0
|
|
20231218,173700,259294864,767,767,767,767,0
|
|
20231218,173600,259294864,767,767,767,767,0
|
|
20231218,173500,259294864,767,767,767,767,0
|
|
20231218,173400,259294864,767,767,767,767,35031
|
|
20231218,173300,259294864,767,767,767,767,0
|
|
20231218,173200,259294864,767,767,767,767,0
|
|
20231218,173100,259294864,767,767,767,767,0
|
|
20231218,173000,259294864,767,767,767,767,0
|
|
20231218,172900,259294864,767,767,767,767,0
|
|
20231218,172800,259294864,767,767,767,767,0
|
|
20231218,172700,259294864,767,767,767,767,0
|
|
20231218,172600,259294864,767,767,767,767,0
|
|
20231218,172500,259294864,767,767,767,767,0
|
|
20231218,172400,259294864,767,767,767,767,0
|
|
20231218,172300,259294864,767,767,767,767,0
|
|
20231218,172200,259294864,767,767,767,767,0
|
|
20231218,172100,259294864,767,767,767,767,0
|
|
20231218,172000,259294864,767,767,767,767,0
|
|
20231218,171900,259294864,767,767,767,767,0
|
|
20231218,171800,259294864,767,767,767,767,0
|
|
20231218,171700,259294864,767,767,767,767,0
|
|
20231218,171600,259294864,767,767,767,767,0
|
|
20231218,171500,259294864,767,767,767,767,0
|
|
20231218,171400,259294864,767,767,767,767,0
|
|
20231218,171300,259294864,767,767,767,767,0
|
|
20231218,171200,259294864,767,767,767,767,0
|
|
20231218,171100,259294864,767,767,767,767,0
|
|
20231218,171000,259294864,767,767,767,767,0
|
|
20231218,170900,259294864,767,767,767,767,0
|
|
20231218,170800,259294864,767,767,767,767,0
|
|
20231218,170700,259294864,767,767,767,767,0
|
|
20231218,170600,259294864,767,767,767,767,0
|
|
20231218,170500,259294864,767,767,767,767,0
|
|
20231218,170400,259294864,767,767,767,767,35031
|
|
20231218,170300,259294864,767,767,767,767,0
|
|
20231218,170200,259294864,767,767,767,767,0
|
|
20231218,170100,259294864,767,767,767,767,0
|
|
20231218,170000,259294864,767,767,767,767,0
|
|
20231218,165900,259294864,767,767,767,767,0
|
|
20231218,165800,259294864,767,767,767,767,0
|
|
20231218,165700,259294864,767,767,767,767,0
|
|
20231218,165600,259294864,767,767,767,767,0
|
|
20231218,165500,259294864,767,767,767,767,0
|
|
20231218,165400,259294864,767,767,767,767,0
|
|
20231218,165300,259294864,767,767,767,767,0
|
|
20231218,165200,259294864,767,767,767,767,0
|
|
20231218,165100,259294864,767,767,767,767,0
|
|
20231218,165000,259294864,767,767,767,767,0
|
|
20231218,164900,259294864,767,767,767,767,0
|
|
20231218,164800,259294864,767,767,767,767,0
|
|
20231218,164700,259294864,767,767,767,767,0
|
|
20231218,164600,259294864,767,767,767,767,0
|
|
20231218,164500,259294864,767,767,767,767,0
|
|
20231218,164400,259294864,767,767,767,767,0
|
|
20231218,164300,259294864,767,767,767,767,0
|
|
20231218,164200,259294864,767,767,767,767,0
|
|
20231218,164100,259294864,767,767,767,767,0
|
|
20231218,164000,259294864,767,767,767,767,0
|
|
20231218,163900,259294864,767,767,767,767,0
|
|
20231218,163800,259294864,767,767,767,767,0
|
|
20231218,163700,259294864,767,767,767,767,0
|
|
20231218,163600,259294864,767,767,767,767,0
|
|
20231218,163500,259294864,767,767,767,767,0
|
|
20231218,163400,259294864,767,767,767,767,35031
|
|
20231218,163300,259294864,767,767,767,767,0
|
|
20231218,163200,259294864,767,767,767,767,0
|
|
20231218,163100,259294864,767,767,767,767,0
|
|
20231218,163000,259294864,767,767,767,767,0
|
|
20231218,162900,259294864,767,767,767,767,0
|
|
20231218,162800,259294864,767,767,767,767,0
|
|
20231218,162700,259294864,767,767,767,767,0
|
|
20231218,162600,259294864,767,767,767,767,0
|
|
20231218,162500,259294864,767,767,767,767,0
|
|
20231218,162400,259294864,767,767,767,767,0
|
|
20231218,162300,259294864,767,767,767,767,0
|
|
20231218,162200,259294864,767,767,767,767,0
|
|
20231218,162100,259294864,767,767,767,767,0
|
|
20231218,162000,259294864,767,767,767,767,0
|
|
20231218,161900,259294864,767,767,767,767,0
|
|
20231218,161800,259294864,767,767,767,767,0
|
|
20231218,161700,259294864,767,767,767,767,0
|
|
20231218,161600,259294864,767,767,767,767,0
|
|
20231218,161500,259294864,767,767,767,767,0
|
|
20231218,161400,259294864,767,767,767,767,0
|
|
20231218,161300,259294864,767,767,767,767,0
|
|
20231218,161200,259294864,767,767,767,767,0
|
|
20231218,161100,259294864,767,767,767,767,0
|
|
20231218,161000,259294864,767,767,767,767,0
|
|
20231218,160900,259294864,767,767,767,767,0
|
|
20231218,160800,259294864,767,767,767,767,0
|
|
20231218,160700,259294864,767,767,767,767,0
|
|
20231218,160600,259294864,767,767,767,767,0
|
|
20231218,160500,259294864,767,767,767,767,0
|
|
20231218,160400,259294864,767,767,767,767,35031
|
|
20231218,160300,259294864,767,767,767,767,0
|
|
20231218,160200,259294864,767,767,767,767,0
|
|
20231218,160100,259294864,767,767,767,767,0
|
|
20231218,160000,259294864,767,767,767,767,0
|
|
20231218,155900,259294864,767,767,767,767,0
|
|
20231218,155800,259294864,767,767,767,767,0
|
|
20231218,155700,259294864,767,767,767,767,0
|
|
20231218,155600,259294864,767,767,767,767,0
|
|
20231218,155500,259294864,767,767,767,767,0
|
|
20231218,155400,259294864,767,767,767,767,0
|
|
20231218,155300,259294864,767,767,767,767,0
|
|
20231218,155200,259294864,767,767,767,767,0
|
|
20231218,155100,259294864,767,767,767,767,0
|
|
20231218,155000,259294864,767,767,767,767,0
|
|
20231218,154900,259294864,767,767,767,767,0
|
|
20231218,154800,259294864,767,767,767,767,0
|
|
20231218,154700,259294864,767,767,767,767,0
|
|
20231218,154600,259294864,767,767,767,767,0
|
|
20231218,154500,259294864,767,767,767,767,0
|
|
20231218,154400,259294864,767,767,767,767,0
|
|
20231218,154300,259294864,767,767,767,767,0
|
|
20231218,154200,259294864,767,767,767,767,0
|
|
20231218,154100,259294864,767,767,767,767,0
|
|
20231218,154000,259294864,767,767,767,767,0
|
|
20231218,153900,259294864,767,767,767,767,0
|
|
20231218,153800,259294864,767,767,767,767,0
|
|
20231218,153700,259294864,767,767,767,767,0
|
|
20231218,153600,259294864,767,767,767,767,0
|
|
20231218,153500,259294864,767,767,767,767,0
|
|
20231218,153400,259294864,767,767,767,767,35031
|
|
20231218,153300,259294864,767,767,767,767,0
|
|
20231218,153200,259294864,767,767,767,767,0
|
|
20231218,153100,259294864,767,767,767,767,0
|
|
20231218,153000,259294864,767,767,767,767,35031
|
|
20231218,152900,232426087,769,769,769,769,0
|
|
20231218,152800,232426087,769,769,769,769,0
|
|
20231218,152700,232426087,769,769,769,769,0
|
|
20231218,152600,232426087,769,769,769,769,0
|
|
20231218,152500,232426087,769,769,769,769,0
|
|
20231218,152400,232426087,769,769,769,769,0
|
|
20231218,152300,232426087,769,769,769,769,0
|
|
20231218,152200,232426087,769,769,769,769,0
|
|
20231218,152100,232426087,769,769,769,769,0
|
|
20231218,152000,232426087,769,769,769,769,0
|
|
20231218,151900,232426087,769,761,769,761,3665
|
|
20231218,151800,229614606,770,769,771,740,7584
|
|
20231218,151700,223826693,770,763,770,763,12317
|
|
20231218,151600,214378373,758,760,765,758,6271
|
|
20231218,151500,209589992,762,759,763,759,8363
|
|
20231218,151400,203234696,758,757,758,757,5499
|
|
20231218,151300,199071454,758,757,758,757,9301
|
|
20231218,151200,192030296,759,757,759,755,3101
|
|
20231218,151100,189685037,759,756,759,756,2156
|
|
20231218,151000,188053941,757,752,759,752,12903
|
|
20231218,150900,178311458,752,750,752,750,2501
|
|
20231218,150800,176435706,752,752,752,752,0
|
|
20231218,150700,176435706,752,752,752,750,6456
|
|
20231218,150600,171593115,753,751,753,750,223
|
|
20231218,150500,171425746,753,749,753,749,10606
|
|
20231218,150400,163471825,748,748,748,748,2462
|
|
20231218,150300,161630249,748,748,748,748,5000
|
|
20231218,150200,157890249,749,749,749,749,0
|
|
20231218,150100,157890249,749,748,749,748,3068
|
|
20231218,150000,155595384,747,747,750,747,5299
|
|
20231218,145900,151631656,747,740,747,740,6173
|
|
20231218,145800,147044809,740,740,740,740,874
|
|
20231218,145700,146398049,740,740,740,740,1
|
|
20231218,145600,146397309,737,737,737,737,0
|
|
20231218,145500,146397309,737,737,737,737,5500
|
|
20231218,145400,142343809,737,737,737,737,6000
|
|
20231218,145300,137921809,742,742,742,742,0
|
|
20231218,145200,137921809,742,742,742,742,0
|
|
20231218,145100,137921809,742,742,742,742,0
|
|
20231218,145000,137921809,742,742,742,742,0
|
|
20231218,144900,137921809,742,742,742,742,0
|
|
20231218,144800,137921809,742,740,742,740,1001
|
|
20231218,144700,137181067,737,742,742,737,5001
|
|
20231218,144600,133495325,737,740,740,737,12775
|
|
20231218,144500,124071825,740,740,740,740,0
|
|
20231218,144400,124071825,740,740,740,740,0
|
|
20231218,144300,124071825,740,740,740,740,1
|
|
20231218,144200,124071085,737,737,737,737,1400
|
|
20231218,144100,123039285,740,740,740,740,0
|
|
20231218,144000,123039285,740,740,740,740,1
|
|
20231218,143900,123038545,737,737,737,737,0
|
|
20231218,143800,123038545,737,738,738,737,31
|
|
20231218,143700,123015685,740,740,740,740,0
|
|
20231218,143600,123015685,740,740,740,740,0
|
|
20231218,143500,123015685,740,740,740,740,0
|
|
20231218,143400,123015685,740,740,740,740,1
|
|
20231218,143300,123014945,738,737,738,737,256
|
|
20231218,143200,122826270,740,740,740,740,0
|
|
20231218,143100,122826270,740,740,740,740,0
|
|
20231218,143000,122826270,740,740,740,740,0
|
|
20231218,142900,122826270,740,739,740,739,5
|
|
20231218,142800,122822574,740,740,740,740,0
|
|
20231218,142700,122822574,740,740,740,740,0
|
|
20231218,142600,122822574,740,740,740,740,0
|
|
20231218,142500,122822574,740,740,740,740,0
|
|
20231218,142400,122822574,740,740,740,740,0
|
|
20231218,142300,122822574,740,740,740,740,0
|
|
20231218,142200,122822574,740,740,740,740,0
|
|
20231218,142100,122822574,740,740,740,740,0
|
|
20231218,142000,122822574,740,740,740,740,0
|
|
20231218,141900,122822574,740,740,740,740,0
|
|
20231218,141800,122822574,740,740,740,740,0
|
|
20231218,141700,122822574,740,740,740,740,0
|
|
20231218,141600,122822574,740,740,740,740,0
|
|
20231218,141500,122822574,740,740,740,740,0
|
|
20231218,141400,122822574,740,740,740,740,0
|
|
20231218,141300,122822574,740,740,740,740,0
|
|
20231218,141200,122822574,740,740,740,740,0
|
|
20231218,141100,122822574,740,740,740,740,0
|
|
20231218,141000,122822574,740,740,740,740,0
|
|
20231218,140900,122822574,740,740,740,740,0
|
|
20231218,140800,122822574,740,740,740,740,0
|
|
20231218,140700,122822574,740,740,740,740,0
|
|
20231218,140600,122822574,740,740,740,740,0
|
|
20231218,140500,122822574,740,740,740,740,0
|
|
20231218,140400,122822574,740,740,740,740,1
|
|
20231218,140300,122821834,735,735,735,735,0
|
|
20231218,140200,122821834,735,741,741,735,21013
|
|
20231218,140100,107335507,742,742,742,742,0
|
|
20231218,140000,107335507,742,742,742,742,0
|
|
20231218,135900,107335507,742,742,742,742,0
|
|
20231218,135800,107335507,742,742,742,742,0
|
|
20231218,135700,107335507,742,742,742,742,0
|
|
20231218,135600,107335507,742,742,742,742,0
|
|
20231218,135500,107335507,742,742,742,742,0
|
|
20231218,135400,107335507,742,742,742,742,0
|
|
20231218,135300,107335507,742,742,742,742,0
|
|
20231218,135200,107335507,742,742,742,742,0
|
|
20231218,135100,107335507,742,742,742,742,0
|
|
20231218,135000,107335507,742,742,742,742,0
|
|
20231218,134900,107335507,742,742,742,742,0
|
|
20231218,134800,107335507,742,742,742,742,0
|
|
20231218,134700,107335507,742,742,742,742,0
|
|
20231218,134600,107335507,742,742,742,742,0
|
|
20231218,134500,107335507,742,742,742,742,0
|
|
20231218,134400,107335507,742,742,742,742,0
|
|
20231218,134300,107335507,742,742,742,742,0
|
|
20231218,134200,107335507,742,742,742,742,0
|
|
20231218,134100,107335507,742,742,742,742,0
|
|
20231218,134000,107335507,742,742,742,742,0
|
|
20231218,133900,107335507,742,742,742,742,3
|
|
20231218,133800,107333281,742,742,742,742,0
|
|
20231218,133700,107333281,742,742,742,742,0
|
|
20231218,133600,107333281,742,741,742,741,3
|
|
20231218,133500,107331057,740,740,740,740,1603
|
|
20231218,133400,106144837,741,741,741,741,659
|
|
20231218,133300,105656518,741,741,741,741,0
|
|
20231218,133200,105656518,741,741,741,741,0
|
|
20231218,133100,105656518,741,741,741,741,0
|
|
20231218,133000,105656518,741,741,741,741,0
|
|
20231218,132900,105656518,741,734,741,734,4
|
|
20231218,132800,105653575,741,741,741,741,0
|
|
20231218,132700,105653575,741,741,741,741,0
|
|
20231218,132600,105653575,741,741,741,741,0
|
|
20231218,132500,105653575,741,735,741,735,801
|
|
20231218,132400,105064834,742,742,742,742,0
|
|
20231218,132300,105064834,742,742,742,742,0
|
|
20231218,132200,105064834,742,742,742,742,0
|
|
20231218,132100,105064834,742,742,742,742,0
|
|
20231218,132000,105064834,742,742,742,742,0
|
|
20231218,131900,105064834,742,742,742,742,0
|
|
20231218,131800,105064834,742,741,742,733,9001
|
|
20231218,131700,98418656,741,741,741,741,0
|
|
20231218,131600,98418656,741,741,741,741,0
|
|
20231218,131500,98418656,741,741,741,741,2085
|
|
20231218,131400,96873671,742,742,742,742,191
|
|
20231218,131300,96731949,742,742,742,742,70
|
|
20231218,131200,96680009,742,742,742,742,1900
|
|
20231218,131100,95270209,744,744,744,744,10
|
|
20231218,131000,95262769,744,743,744,743,8
|
|
20231218,130900,95256822,744,744,744,744,0
|
|
20231218,130800,95256822,744,744,744,744,0
|
|
20231218,130700,95256822,744,744,744,744,0
|
|
20231218,130600,95256822,744,744,744,744,0
|
|
20231218,130500,95256822,744,744,744,744,0
|
|
20231218,130400,95256822,744,744,744,744,0
|
|
20231218,130300,95256822,744,744,744,744,1
|
|
20231218,130200,95256078,743,743,743,743,50
|
|
20231218,130100,95218928,743,743,743,743,1000
|
|
20231218,130000,94475928,744,744,744,744,0
|
|
20231218,125900,94475928,744,744,744,744,0
|
|
20231218,125800,94475928,744,744,744,744,1
|
|
20231218,125700,94475184,744,744,744,744,1
|
|
20231218,125600,94474440,745,745,745,745,0
|
|
20231218,125500,94474440,745,745,745,745,0
|
|
20231218,125400,94474440,745,745,745,745,3
|
|
20231218,125300,94472205,748,745,748,745,16
|
|
20231218,125200,94460261,747,747,747,747,0
|
|
20231218,125100,94460261,747,745,747,745,772
|
|
20231218,125000,93885013,744,742,744,742,1519
|
|
20231218,124900,92754879,744,744,744,744,0
|
|
20231218,124800,92754879,744,744,744,744,0
|
|
20231218,124700,92754879,744,742,744,742,1001
|
|
20231218,124600,92012135,744,744,744,744,0
|
|
20231218,124500,92012135,744,744,744,744,0
|
|
20231218,124400,92012135,744,744,744,744,0
|
|
20231218,124300,92012135,744,742,744,742,528
|
|
20231218,124200,91619657,742,742,742,742,0
|
|
20231218,124100,91619657,742,742,742,742,0
|
|
20231218,124000,91619657,742,742,742,742,0
|
|
20231218,123900,91619657,742,742,742,742,0
|
|
20231218,123800,91619657,742,742,742,742,0
|
|
20231218,123700,91619657,742,742,742,742,23
|
|
20231218,123600,91602591,743,742,743,742,100
|
|
20231218,123500,91528361,743,742,743,742,1262
|
|
20231218,123400,90591596,742,743,743,742,1036
|
|
20231218,123300,89822077,743,743,743,743,0
|
|
20231218,123200,89822077,743,743,743,743,0
|
|
20231218,123100,89822077,743,743,743,743,0
|
|
20231218,123000,89822077,743,743,743,743,0
|
|
20231218,122900,89822077,743,743,743,743,0
|
|
20231218,122800,89822077,743,743,743,743,0
|
|
20231218,122700,89822077,743,743,743,743,85
|
|
20231218,122600,89758922,744,743,744,743,553
|
|
20231218,122500,89347635,743,743,743,743,0
|
|
20231218,122400,89347635,743,743,743,743,0
|
|
20231218,122300,89347635,743,743,743,743,0
|
|
20231218,122200,89347635,743,743,743,743,0
|
|
20231218,122100,89347635,743,743,743,743,0
|
|
20231218,122000,89347635,743,743,743,743,4
|
|
20231218,121900,89344663,742,742,742,742,30
|
|
20231218,121800,89322403,742,742,742,742,0
|
|
20231218,121700,89322403,742,742,742,742,0
|
|
20231218,121600,89322403,742,742,742,742,0
|
|
20231218,121500,89322403,742,742,742,742,0
|
|
20231218,121400,89322403,742,742,742,742,0
|
|
20231218,121300,89322403,742,742,742,742,0
|
|
20231218,121200,89322403,742,742,742,742,103
|
|
20231218,121100,89245977,742,742,742,742,100
|
|
20231218,121000,89171777,742,742,742,742,0
|
|
20231218,120900,89171777,742,742,742,742,0
|
|
20231218,120800,89171777,742,742,742,742,0
|
|
20231218,120700,89171777,742,742,742,742,0
|
|
20231218,120600,89171777,742,742,742,742,0
|
|
20231218,120500,89171777,742,742,742,742,0
|
|
20231218,120400,89171777,742,742,742,742,0
|
|
20231218,120300,89171777,742,742,742,742,3
|
|
20231218,120200,89169551,745,745,745,745,0
|
|
20231218,120100,89169551,745,745,745,745,1
|
|
20231218,120000,89168806,744,744,744,744,3
|
|
20231218,115900,89166574,745,745,745,745,0
|
|
20231218,115800,89166574,745,745,745,745,0
|
|
20231218,115700,89166574,745,745,745,745,0
|
|
20231218,115600,89166574,745,745,745,745,0
|
|
20231218,115500,89166574,745,745,745,745,0
|
|
20231218,115400,89166574,745,745,745,745,0
|
|
20231218,115300,89166574,745,745,745,745,0
|
|
20231218,115200,89166574,745,745,745,745,9
|
|
20231218,115100,89159869,743,742,743,742,1458
|
|
20231218,115000,88076933,741,741,741,741,0
|
|
20231218,114900,88076933,741,741,741,741,3
|
|
20231218,114800,88074710,741,741,741,741,0
|
|
20231218,114700,88074710,741,741,741,741,0
|
|
20231218,114600,88074710,741,741,741,741,0
|
|
20231218,114500,88074710,741,741,741,741,1666
|
|
20231218,114400,86840204,741,741,741,741,0
|
|
20231218,114300,86840204,741,741,741,741,0
|
|
20231218,114200,86840204,741,741,741,741,334
|
|
20231218,114100,86592710,741,741,741,741,3
|
|
20231218,114000,86590487,741,741,741,741,10
|
|
20231218,113900,86583077,742,742,742,742,0
|
|
20231218,113800,86583077,742,742,742,742,0
|
|
20231218,113700,86583077,742,742,742,742,0
|
|
20231218,113600,86583077,742,742,742,742,0
|
|
20231218,113500,86583077,742,742,742,742,1
|
|
20231218,113400,86582335,741,741,741,741,1
|
|
20231218,113300,86581594,741,741,741,741,23
|
|
20231218,113200,86564551,741,741,741,741,23
|
|
20231218,113100,86547508,742,742,742,741,612
|
|
20231218,113000,86093416,741,741,741,741,12
|
|
20231218,112900,86084524,741,741,741,741,11
|
|
20231218,112800,86076373,741,742,742,741,311
|
|
20231218,112700,85845622,742,742,742,742,0
|
|
20231218,112600,85845622,742,742,742,742,0
|
|
20231218,112500,85845622,742,742,742,742,0
|
|
20231218,112400,85845622,742,742,742,742,0
|
|
20231218,112300,85845622,742,742,742,742,0
|
|
20231218,112200,85845622,742,742,742,742,0
|
|
20231218,112100,85845622,742,742,742,742,0
|
|
20231218,112000,85845622,742,742,742,742,0
|
|
20231218,111900,85845622,742,742,742,742,0
|
|
20231218,111800,85845622,742,741,742,741,1114
|
|
20231218,111700,85019144,742,742,742,742,0
|
|
20231218,111600,85019144,742,742,742,742,0
|
|
20231218,111500,85019144,742,741,742,741,3001
|
|
20231218,111400,82795402,743,743,743,743,1000
|
|
20231218,111300,82052402,745,745,745,745,0
|
|
20231218,111200,82052402,745,745,745,745,0
|
|
20231218,111100,82052402,745,745,745,745,0
|
|
20231218,111000,82052402,745,750,751,745,5904
|
|
20231218,110900,77628901,751,750,751,750,1168
|
|
20231218,110800,76752892,750,749,750,744,60
|
|
20231218,110700,76707996,748,745,748,745,807
|
|
20231218,110600,76105168,745,745,745,745,0
|
|
20231218,110500,76105168,745,745,745,745,4
|
|
20231218,110400,76102188,747,747,747,747,0
|
|
20231218,110300,76102188,747,747,747,747,0
|
|
20231218,110200,76102188,747,744,747,744,2419
|
|
20231218,110100,74300431,745,745,745,745,0
|
|
20231218,110000,74300431,745,745,745,745,0
|
|
20231218,105900,74300431,745,745,745,745,0
|
|
20231218,105800,74300431,745,745,745,745,0
|
|
20231218,105700,74300431,745,743,745,743,591
|
|
20231218,105600,73861316,743,743,743,743,10
|
|
20231218,105500,73853886,745,745,745,745,170
|
|
20231218,105400,73727236,745,745,745,745,1
|
|
20231218,105300,73726491,743,743,743,743,47
|
|
20231218,105200,73691570,745,745,745,745,0
|
|
20231218,105100,73691570,745,741,745,741,713
|
|
20231218,105000,73161187,741,741,741,741,0
|
|
20231218,104900,73161187,741,741,741,741,0
|
|
20231218,104800,73161187,741,740,741,740,2590
|
|
20231218,104700,71243279,736,736,736,736,0
|
|
20231218,104600,71243279,736,736,736,736,0
|
|
20231218,104500,71243279,736,736,736,736,0
|
|
20231218,104400,71243279,736,736,736,736,1000
|
|
20231218,104300,70507279,740,740,740,740,0
|
|
20231218,104200,70507279,740,740,740,740,1
|
|
20231218,104100,70506539,735,736,736,735,1182
|
|
20231218,104000,69637627,740,740,740,740,0
|
|
20231218,103900,69637627,740,740,740,740,0
|
|
20231218,103800,69637627,740,740,740,740,0
|
|
20231218,103700,69637627,740,740,740,740,0
|
|
20231218,103600,69637627,740,740,740,740,0
|
|
20231218,103500,69637627,740,740,740,740,0
|
|
20231218,103400,69637627,740,740,740,740,0
|
|
20231218,103300,69637627,740,740,740,740,0
|
|
20231218,103200,69637627,740,740,740,740,0
|
|
20231218,103100,69637627,740,740,740,740,0
|
|
20231218,103000,69637627,740,740,740,740,0
|
|
20231218,102900,69637627,740,740,740,740,0
|
|
20231218,102800,69637627,740,740,740,740,0
|
|
20231218,102700,69637627,740,740,740,740,0
|
|
20231218,102600,69637627,740,740,740,740,0
|
|
20231218,102500,69637627,740,740,740,740,0
|
|
20231218,102400,69637627,740,735,740,735,2064
|
|
20231218,102300,68118521,735,735,735,735,45
|
|
20231218,102200,68085446,732,732,732,732,0
|
|
20231218,102100,68085446,732,732,732,732,0
|
|
20231218,102000,68085446,732,732,732,732,0
|
|
20231218,101900,68085446,732,732,732,732,1000
|
|
20231218,101800,67353446,735,734,735,732,1231
|
|
20231218,101700,66451648,736,736,736,736,1
|
|
20231218,101600,66450912,735,736,736,733,5153
|
|
20231218,101500,62661457,736,733,736,732,842
|
|
20231218,101400,62044309,736,736,736,736,1
|
|
20231218,101300,62043573,733,733,733,732,1002
|
|
20231218,101200,61310016,736,736,736,736,0
|
|
20231218,101100,61310016,736,736,736,736,0
|
|
20231218,101000,61310016,736,736,736,736,0
|
|
20231218,100900,61310016,736,736,736,736,1
|
|
20231218,100800,61309280,733,736,736,733,1001
|
|
20231218,100700,60575544,732,733,733,732,1000
|
|
20231218,100600,59843083,736,736,736,736,0
|
|
20231218,100500,59843083,736,732,736,732,2001
|
|
20231218,100400,58378347,732,733,733,732,2600
|
|
20231218,100300,56474152,736,734,736,733,4001
|
|
20231218,100200,53541415,736,734,736,733,3001
|
|
20231218,100100,51339679,736,736,736,736,1
|
|
20231218,100000,51338943,733,734,734,733,3000
|
|
20231218,095900,49138922,736,736,736,736,0
|
|
20231218,095800,49138922,736,735,736,735,59
|
|
20231218,095700,49095556,733,734,734,733,6700
|
|
20231218,095600,44184450,734,734,734,734,0
|
|
20231218,095500,44184450,734,735,736,734,2005
|
|
20231218,095400,42711765,738,738,738,738,0
|
|
20231218,095300,42711765,738,734,738,733,1063
|
|
20231218,095200,41931581,736,736,736,736,0
|
|
20231218,095100,41931581,736,736,736,736,2065
|
|
20231218,095000,40411741,744,744,744,744,0
|
|
20231218,094900,40411741,744,744,744,744,0
|
|
20231218,094800,40411741,744,744,744,744,0
|
|
20231218,094700,40411741,744,736,744,736,1042
|
|
20231218,094600,39642797,736,735,736,735,119
|
|
20231218,094500,39555330,735,735,735,735,117
|
|
20231218,094400,39469335,735,736,736,735,3093
|
|
20231218,094300,37192980,733,736,736,733,105
|
|
20231218,094200,37116012,736,736,736,736,5
|
|
20231218,094100,37112332,733,734,736,733,2866
|
|
20231218,094000,35011477,736,736,736,736,0
|
|
20231218,093900,35011477,736,734,736,734,22
|
|
20231218,093800,34995302,734,733,734,733,2214
|
|
20231218,093700,33372429,734,734,734,734,0
|
|
20231218,093600,33372429,734,734,734,734,351
|
|
20231218,093500,33114795,734,737,737,733,6825
|
|
20231218,093400,28099731,737,738,738,737,490
|
|
20231218,093300,27738128,738,738,738,738,527
|
|
20231218,093200,27349202,738,738,738,738,2
|
|
20231218,093100,27347726,738,739,739,738,393
|
|
20231218,093000,27057314,741,741,741,741,491
|
|
20231218,092900,26693483,745,745,745,745,0
|
|
20231218,092800,26693483,745,745,745,745,100
|
|
20231218,092700,26618983,745,741,745,741,886
|
|
20231218,092600,25962453,741,741,741,741,15
|
|
20231218,092500,25951338,749,740,749,740,1002
|
|
20231218,092400,25204236,743,740,743,740,33
|
|
20231218,092300,25179783,740,740,741,740,24
|
|
20231218,092200,25162022,740,739,740,739,95
|
|
20231218,092100,25091747,739,739,739,739,0
|
|
20231218,092000,25091747,739,737,739,737,2001
|
|
20231218,091900,23616970,737,735,737,735,2
|
|
20231218,091800,23615498,735,735,735,735,0
|
|
20231218,091700,23615498,735,735,735,735,0
|
|
20231218,091600,23615498,735,735,735,735,7
|
|
20231218,091500,23610353,739,734,739,734,784
|
|
20231218,091400,23034892,734,734,734,734,317
|
|
20231218,091300,22802214,735,734,735,734,5
|
|
20231218,091200,22798543,733,733,733,733,0
|
|
20231218,091100,22798543,733,733,733,733,3
|
|
20231218,091000,22796344,732,733,733,732,124
|
|
20231218,090900,22705572,733,735,735,733,1379
|
|
20231218,090800,21694753,735,735,735,735,0
|
|
20231218,090700,21694753,735,735,735,735,263
|
|
20231218,090600,21501448,739,739,739,739,6
|
|
20231218,090500,21497014,740,740,740,740,4976
|
|
20231218,090400,17814774,744,739,744,739,364
|
|
20231218,090300,17545740,740,731,740,731,9094
|
|
20231218,090200,10833233,727,732,733,727,8323
|
|
20231218,090100,4764995,733,741,741,733,3935
|
|
20231218,090000,1857874,741,760,760,741,2504
|