606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,190300,134522060,741,741,741,741,107
|
|
20231220,190200,134522060,741,741,741,741,0
|
|
20231220,190100,134522060,741,741,741,741,0
|
|
20231220,190000,134522060,741,741,741,741,0
|
|
20231220,185900,134522060,741,741,741,741,0
|
|
20231220,185800,134522060,741,741,741,741,0
|
|
20231220,185700,134522060,741,741,741,741,0
|
|
20231220,185600,134522060,741,741,741,741,0
|
|
20231220,185500,134522060,741,741,741,741,0
|
|
20231220,185400,134522060,741,741,741,741,0
|
|
20231220,185300,134522060,741,741,741,741,0
|
|
20231220,185200,134522060,741,741,741,741,0
|
|
20231220,185100,134522060,741,741,741,741,0
|
|
20231220,185000,134522060,741,741,741,741,0
|
|
20231220,184900,134522060,741,741,741,741,0
|
|
20231220,184800,134522060,741,741,741,741,0
|
|
20231220,184700,134522060,741,741,741,741,0
|
|
20231220,184600,134522060,741,741,741,741,0
|
|
20231220,184500,134522060,741,741,741,741,0
|
|
20231220,184400,134522060,741,741,741,741,0
|
|
20231220,184300,134522060,741,741,741,741,0
|
|
20231220,184200,134522060,741,741,741,741,0
|
|
20231220,184100,134522060,741,741,741,741,0
|
|
20231220,184000,134522060,741,741,741,741,0
|
|
20231220,183900,134522060,741,741,741,741,0
|
|
20231220,183800,134522060,741,741,741,741,0
|
|
20231220,183700,134522060,741,741,741,741,0
|
|
20231220,183600,134522060,741,741,741,741,0
|
|
20231220,183500,134522060,741,741,741,741,0
|
|
20231220,183400,134522060,741,741,741,741,0
|
|
20231220,183300,134522060,741,741,741,741,107
|
|
20231220,183200,134522060,741,741,741,741,0
|
|
20231220,183100,134522060,741,741,741,741,0
|
|
20231220,183000,134522060,741,741,741,741,0
|
|
20231220,182900,134522060,741,741,741,741,0
|
|
20231220,182800,134522060,741,741,741,741,0
|
|
20231220,182700,134522060,741,741,741,741,0
|
|
20231220,182600,134522060,741,741,741,741,0
|
|
20231220,182500,134522060,741,741,741,741,0
|
|
20231220,182400,134522060,741,741,741,741,0
|
|
20231220,182300,134522060,741,741,741,741,0
|
|
20231220,182200,134522060,741,741,741,741,0
|
|
20231220,182100,134522060,741,741,741,741,0
|
|
20231220,182000,134522060,741,741,741,741,0
|
|
20231220,181900,134522060,741,741,741,741,0
|
|
20231220,181800,134522060,741,741,741,741,0
|
|
20231220,181700,134522060,741,741,741,741,0
|
|
20231220,181600,134522060,741,741,741,741,0
|
|
20231220,181500,134522060,741,741,741,741,0
|
|
20231220,181400,134522060,741,741,741,741,0
|
|
20231220,181300,134522060,741,741,741,741,0
|
|
20231220,181200,134522060,741,741,741,741,0
|
|
20231220,181100,134522060,741,741,741,741,0
|
|
20231220,181000,134522060,741,741,741,741,0
|
|
20231220,180900,134522060,741,741,741,741,0
|
|
20231220,180800,134522060,741,741,741,741,0
|
|
20231220,180700,134522060,741,741,741,741,0
|
|
20231220,180600,134522060,741,741,741,741,0
|
|
20231220,180500,134522060,741,741,741,741,0
|
|
20231220,180400,134522060,741,741,741,741,0
|
|
20231220,180300,134522060,741,741,741,741,107
|
|
20231220,180200,134522060,741,741,741,741,0
|
|
20231220,180100,134522060,741,741,741,741,0
|
|
20231220,180000,134522060,741,741,741,741,0
|
|
20231220,175900,134522060,741,741,741,741,0
|
|
20231220,175800,134522060,741,741,741,741,0
|
|
20231220,175700,134522060,741,741,741,741,0
|
|
20231220,175600,134522060,741,741,741,741,0
|
|
20231220,175500,134522060,741,741,741,741,0
|
|
20231220,175400,134522060,741,741,741,741,0
|
|
20231220,175300,134522060,741,741,741,741,0
|
|
20231220,175200,134522060,741,741,741,741,0
|
|
20231220,175100,134522060,741,741,741,741,0
|
|
20231220,175000,134522060,741,741,741,741,0
|
|
20231220,174900,134522060,741,741,741,741,0
|
|
20231220,174800,134522060,741,741,741,741,0
|
|
20231220,174700,134522060,741,741,741,741,0
|
|
20231220,174600,134522060,741,741,741,741,0
|
|
20231220,174500,134522060,741,741,741,741,0
|
|
20231220,174400,134522060,741,741,741,741,0
|
|
20231220,174300,134522060,741,741,741,741,0
|
|
20231220,174200,134522060,741,741,741,741,0
|
|
20231220,174100,134522060,741,741,741,741,0
|
|
20231220,174000,134522060,741,741,741,741,0
|
|
20231220,173900,134522060,741,741,741,741,0
|
|
20231220,173800,134522060,741,741,741,741,0
|
|
20231220,173700,134522060,741,741,741,741,0
|
|
20231220,173600,134522060,741,741,741,741,0
|
|
20231220,173500,134522060,741,741,741,741,0
|
|
20231220,173400,134522060,741,741,741,741,0
|
|
20231220,173300,134522060,741,741,741,741,107
|
|
20231220,173200,134522060,741,741,741,741,0
|
|
20231220,173100,134522060,741,741,741,741,0
|
|
20231220,173000,134522060,741,741,741,741,0
|
|
20231220,172900,134522060,741,741,741,741,0
|
|
20231220,172800,134522060,741,741,741,741,0
|
|
20231220,172700,134522060,741,741,741,741,0
|
|
20231220,172600,134522060,741,741,741,741,0
|
|
20231220,172500,134522060,741,741,741,741,0
|
|
20231220,172400,134522060,741,741,741,741,0
|
|
20231220,172300,134522060,741,741,741,741,0
|
|
20231220,172200,134522060,741,741,741,741,0
|
|
20231220,172100,134522060,741,741,741,741,0
|
|
20231220,172000,134522060,741,741,741,741,0
|
|
20231220,171900,134522060,741,741,741,741,0
|
|
20231220,171800,134522060,741,741,741,741,0
|
|
20231220,171700,134522060,741,741,741,741,0
|
|
20231220,171600,134522060,741,741,741,741,0
|
|
20231220,171500,134522060,741,741,741,741,0
|
|
20231220,171400,134522060,741,741,741,741,0
|
|
20231220,171300,134522060,741,741,741,741,0
|
|
20231220,171200,134522060,741,741,741,741,0
|
|
20231220,171100,134522060,741,741,741,741,0
|
|
20231220,171000,134522060,741,741,741,741,0
|
|
20231220,170900,134522060,741,741,741,741,0
|
|
20231220,170800,134522060,741,741,741,741,0
|
|
20231220,170700,134522060,741,741,741,741,0
|
|
20231220,170600,134522060,741,741,741,741,0
|
|
20231220,170500,134522060,741,741,741,741,0
|
|
20231220,170400,134522060,741,741,741,741,0
|
|
20231220,170300,134522060,741,741,741,741,107
|
|
20231220,170200,134522060,741,741,741,741,0
|
|
20231220,170100,134522060,741,741,741,741,0
|
|
20231220,170000,134522060,741,741,741,741,0
|
|
20231220,165900,134522060,741,741,741,741,0
|
|
20231220,165800,134522060,741,741,741,741,0
|
|
20231220,165700,134522060,741,741,741,741,0
|
|
20231220,165600,134522060,741,741,741,741,0
|
|
20231220,165500,134522060,741,741,741,741,0
|
|
20231220,165400,134522060,741,741,741,741,0
|
|
20231220,165300,134522060,741,741,741,741,0
|
|
20231220,165200,134522060,741,741,741,741,0
|
|
20231220,165100,134522060,741,741,741,741,0
|
|
20231220,165000,134522060,741,741,741,741,0
|
|
20231220,164900,134522060,741,741,741,741,0
|
|
20231220,164800,134522060,741,741,741,741,0
|
|
20231220,164700,134522060,741,741,741,741,0
|
|
20231220,164600,134522060,741,741,741,741,0
|
|
20231220,164500,134522060,741,741,741,741,0
|
|
20231220,164400,134522060,741,741,741,741,0
|
|
20231220,164300,134522060,741,741,741,741,0
|
|
20231220,164200,134522060,741,741,741,741,0
|
|
20231220,164100,134522060,741,741,741,741,0
|
|
20231220,164000,134522060,741,741,741,741,0
|
|
20231220,163900,134522060,741,741,741,741,0
|
|
20231220,163800,134522060,741,741,741,741,0
|
|
20231220,163700,134522060,741,741,741,741,0
|
|
20231220,163600,134522060,741,741,741,741,0
|
|
20231220,163500,134522060,741,741,741,741,0
|
|
20231220,163400,134522060,741,741,741,741,0
|
|
20231220,163300,134522060,741,741,741,741,107
|
|
20231220,163200,134522060,741,741,741,741,0
|
|
20231220,163100,134522060,741,741,741,741,0
|
|
20231220,163000,134522060,741,741,741,741,0
|
|
20231220,162900,134522060,741,741,741,741,0
|
|
20231220,162800,134522060,741,741,741,741,0
|
|
20231220,162700,134522060,741,741,741,741,0
|
|
20231220,162600,134522060,741,741,741,741,0
|
|
20231220,162500,134522060,741,741,741,741,0
|
|
20231220,162400,134522060,741,741,741,741,0
|
|
20231220,162300,134522060,741,741,741,741,0
|
|
20231220,162200,134522060,741,741,741,741,0
|
|
20231220,162100,134522060,741,741,741,741,0
|
|
20231220,162000,134522060,741,741,741,741,0
|
|
20231220,161900,134522060,741,741,741,741,0
|
|
20231220,161800,134522060,741,741,741,741,0
|
|
20231220,161700,134522060,741,741,741,741,0
|
|
20231220,161600,134522060,741,741,741,741,0
|
|
20231220,161500,134522060,741,741,741,741,0
|
|
20231220,161400,134522060,741,741,741,741,0
|
|
20231220,161300,134522060,741,741,741,741,0
|
|
20231220,161200,134522060,741,741,741,741,0
|
|
20231220,161100,134522060,741,741,741,741,0
|
|
20231220,161000,134522060,741,741,741,741,0
|
|
20231220,160900,134522060,741,741,741,741,0
|
|
20231220,160800,134522060,741,741,741,741,0
|
|
20231220,160700,134522060,741,741,741,741,0
|
|
20231220,160600,134522060,741,741,741,741,0
|
|
20231220,160500,134522060,741,741,741,741,0
|
|
20231220,160400,134522060,741,741,741,741,0
|
|
20231220,160300,134522060,741,741,741,741,107
|
|
20231220,160200,134522060,741,741,741,741,0
|
|
20231220,160100,134522060,741,741,741,741,0
|
|
20231220,160000,134522060,741,741,741,741,0
|
|
20231220,155900,134522060,741,741,741,741,0
|
|
20231220,155800,134522060,741,741,741,741,0
|
|
20231220,155700,134522060,741,741,741,741,0
|
|
20231220,155600,134522060,741,741,741,741,0
|
|
20231220,155500,134522060,741,741,741,741,0
|
|
20231220,155400,134522060,741,741,741,741,0
|
|
20231220,155300,134522060,741,741,741,741,0
|
|
20231220,155200,134522060,741,741,741,741,0
|
|
20231220,155100,134522060,741,741,741,741,0
|
|
20231220,155000,134522060,741,741,741,741,0
|
|
20231220,154900,134522060,741,741,741,741,0
|
|
20231220,154800,134522060,741,741,741,741,0
|
|
20231220,154700,134522060,741,741,741,741,0
|
|
20231220,154600,134522060,741,741,741,741,0
|
|
20231220,154500,134522060,741,741,741,741,0
|
|
20231220,154400,134522060,741,741,741,741,0
|
|
20231220,154300,134522060,741,741,741,741,0
|
|
20231220,154200,134522060,741,741,741,741,0
|
|
20231220,154100,134522060,741,741,741,741,0
|
|
20231220,154000,134522060,741,741,741,741,0
|
|
20231220,153900,134522060,741,741,741,741,0
|
|
20231220,153800,134522060,741,741,741,741,0
|
|
20231220,153700,134522060,741,741,741,741,0
|
|
20231220,153600,134522060,741,741,741,741,0
|
|
20231220,153500,134522060,741,741,741,741,0
|
|
20231220,153400,134522060,741,741,741,741,0
|
|
20231220,153300,134522060,741,741,741,741,107
|
|
20231220,153200,134522060,741,741,741,741,0
|
|
20231220,153100,134522060,741,741,741,741,0
|
|
20231220,153000,134522060,741,741,741,741,107
|
|
20231220,152900,134442773,745,745,745,745,0
|
|
20231220,152800,134442773,745,745,745,745,0
|
|
20231220,152700,134442773,745,745,745,745,0
|
|
20231220,152600,134442773,745,745,745,745,0
|
|
20231220,152500,134442773,745,745,745,745,0
|
|
20231220,152400,134442773,745,745,745,745,0
|
|
20231220,152300,134442773,745,745,745,745,0
|
|
20231220,152200,134442773,745,745,745,745,0
|
|
20231220,152100,134442773,745,745,745,745,0
|
|
20231220,152000,134442773,745,745,745,745,0
|
|
20231220,151900,134442773,745,745,745,745,1
|
|
20231220,151800,134442028,740,740,740,740,108
|
|
20231220,151700,134362108,745,745,745,745,0
|
|
20231220,151600,134362108,745,745,745,745,0
|
|
20231220,151500,134362108,745,745,745,745,0
|
|
20231220,151400,134362108,745,745,745,745,1
|
|
20231220,151300,134361363,744,741,744,741,5798
|
|
20231220,151200,130050351,745,745,745,745,0
|
|
20231220,151100,130050351,745,745,745,745,0
|
|
20231220,151000,130050351,745,745,745,745,2
|
|
20231220,150900,130048861,743,743,743,742,701
|
|
20231220,150800,129528019,744,744,745,744,6
|
|
20231220,150700,129523554,745,744,745,744,714
|
|
20231220,150600,128991625,743,743,743,743,1987
|
|
20231220,150500,127515284,743,743,743,743,1
|
|
20231220,150400,127514541,742,742,743,739,5906
|
|
20231220,150300,123149985,742,742,742,742,0
|
|
20231220,150200,123149985,742,741,742,738,10053
|
|
20231220,150100,115720773,742,742,742,742,0
|
|
20231220,150000,115720773,742,742,742,742,0
|
|
20231220,145900,115720773,742,742,742,742,0
|
|
20231220,145800,115720773,742,739,742,739,2001
|
|
20231220,145700,114242031,739,739,739,739,2000
|
|
20231220,145600,112764031,739,739,739,739,0
|
|
20231220,145500,112764031,739,739,739,739,3496
|
|
20231220,145400,110180487,742,742,742,742,0
|
|
20231220,145300,110180487,742,742,742,742,0
|
|
20231220,145200,110180487,742,742,742,742,0
|
|
20231220,145100,110180487,742,742,742,742,0
|
|
20231220,145000,110180487,742,742,742,742,0
|
|
20231220,144900,110180487,742,742,742,742,0
|
|
20231220,144800,110180487,742,742,742,742,0
|
|
20231220,144700,110180487,742,739,742,739,26
|
|
20231220,144600,110161258,742,742,742,742,0
|
|
20231220,144500,110161258,742,740,742,739,10001
|
|
20231220,144400,102769516,739,739,739,739,505
|
|
20231220,144300,102396321,739,740,740,739,7495
|
|
20231220,144200,96856516,740,740,740,740,0
|
|
20231220,144100,96856516,740,740,740,740,0
|
|
20231220,144000,96856516,740,740,740,740,350
|
|
20231220,143900,96597516,740,740,740,740,5
|
|
20231220,143800,96593816,743,743,743,743,0
|
|
20231220,143700,96593816,743,743,743,743,0
|
|
20231220,143600,96593816,743,743,743,743,0
|
|
20231220,143500,96593816,743,743,743,743,2000
|
|
20231220,143400,95107816,743,743,743,743,0
|
|
20231220,143300,95107816,743,743,743,743,0
|
|
20231220,143200,95107816,743,743,743,743,0
|
|
20231220,143100,95107816,743,743,743,743,5
|
|
20231220,143000,95104101,739,739,739,739,0
|
|
20231220,142900,95104101,739,739,739,739,300
|
|
20231220,142800,94882401,739,739,739,739,1000
|
|
20231220,142700,94143401,744,744,744,744,0
|
|
20231220,142600,94143401,744,744,744,744,0
|
|
20231220,142500,94143401,744,744,744,744,0
|
|
20231220,142400,94143401,744,743,744,743,10
|
|
20231220,142300,94135970,743,739,743,739,10
|
|
20231220,142200,94128560,739,744,744,739,305
|
|
20231220,142100,93903140,740,740,740,740,5
|
|
20231220,142000,93899440,740,741,741,740,3499
|
|
20231220,141900,91308880,744,744,744,744,0
|
|
20231220,141800,91308880,744,744,744,744,0
|
|
20231220,141700,91308880,744,745,745,744,200
|
|
20231220,141600,91159980,745,744,745,744,1006
|
|
20231220,141500,90411511,745,745,745,745,5
|
|
20231220,141400,90407786,744,744,744,744,14
|
|
20231220,141300,90397370,745,745,745,745,0
|
|
20231220,141200,90397370,745,745,745,745,0
|
|
20231220,141100,90397370,745,745,745,745,10
|
|
20231220,141000,90389920,745,745,745,745,0
|
|
20231220,140900,90389920,745,745,745,745,0
|
|
20231220,140800,90389920,745,745,745,745,0
|
|
20231220,140700,90389920,745,745,745,745,1000
|
|
20231220,140600,89644920,745,745,745,745,0
|
|
20231220,140500,89644920,745,745,745,745,0
|
|
20231220,140400,89644920,745,745,745,745,0
|
|
20231220,140300,89644920,745,745,745,745,0
|
|
20231220,140200,89644920,745,745,745,745,0
|
|
20231220,140100,89644920,745,745,745,745,0
|
|
20231220,140000,89644920,745,744,745,744,20
|
|
20231220,135900,89630030,745,745,745,745,0
|
|
20231220,135800,89630030,745,745,745,745,0
|
|
20231220,135700,89630030,745,745,745,745,0
|
|
20231220,135600,89630030,745,745,745,745,0
|
|
20231220,135500,89630030,745,745,745,745,500
|
|
20231220,135400,89257530,745,745,745,745,0
|
|
20231220,135300,89257530,745,745,745,745,0
|
|
20231220,135200,89257530,745,745,745,745,40
|
|
20231220,135100,89227730,745,745,745,745,10
|
|
20231220,135000,89220280,745,745,745,745,20
|
|
20231220,134900,89205380,745,745,745,745,10
|
|
20231220,134800,89197930,745,745,745,745,0
|
|
20231220,134700,89197930,745,745,745,745,0
|
|
20231220,134600,89197930,745,745,745,745,0
|
|
20231220,134500,89197930,745,745,745,745,300
|
|
20231220,134400,88974430,745,745,745,745,0
|
|
20231220,134300,88974430,745,744,745,744,9
|
|
20231220,134200,88967728,743,743,743,743,0
|
|
20231220,134100,88967728,743,742,743,742,4913
|
|
20231220,134000,85322236,742,742,742,742,0
|
|
20231220,133900,85322236,742,742,742,742,200
|
|
20231220,133800,85173836,742,742,742,742,0
|
|
20231220,133700,85173836,742,741,742,741,3
|
|
20231220,133600,85171611,740,740,740,740,2734
|
|
20231220,133500,83148451,740,740,740,740,0
|
|
20231220,133400,83148451,740,740,740,740,1
|
|
20231220,133300,83147711,736,736,736,736,0
|
|
20231220,133200,83147711,736,736,736,736,0
|
|
20231220,133100,83147711,736,736,736,736,2398
|
|
20231220,133000,81382783,736,736,736,736,1300
|
|
20231220,132900,80425983,736,740,740,736,1902
|
|
20231220,132800,79024911,740,740,740,740,0
|
|
20231220,132700,79024911,740,740,740,740,2
|
|
20231220,132600,79023431,740,740,740,740,0
|
|
20231220,132500,79023431,740,737,740,736,9395
|
|
20231220,132400,72099163,737,737,737,737,0
|
|
20231220,132300,72099163,737,737,737,737,0
|
|
20231220,132200,72099163,737,737,737,737,0
|
|
20231220,132100,72099163,737,737,737,737,0
|
|
20231220,132000,72099163,737,737,737,737,0
|
|
20231220,131900,72099163,737,737,737,737,300
|
|
20231220,131800,71878063,737,737,737,737,400
|
|
20231220,131700,71583263,738,738,738,738,0
|
|
20231220,131600,71583263,738,738,738,738,0
|
|
20231220,131500,71583263,738,738,738,738,0
|
|
20231220,131400,71583263,738,738,738,737,1237
|
|
20231220,131300,70671572,740,740,740,740,0
|
|
20231220,131200,70671572,740,740,740,740,0
|
|
20231220,131100,70671572,740,740,740,740,1
|
|
20231220,131000,70670832,739,739,739,739,41
|
|
20231220,130900,70640533,740,742,742,740,472
|
|
20231220,130800,70291249,742,742,742,742,4
|
|
20231220,130700,70288281,742,742,742,742,0
|
|
20231220,130600,70288281,742,742,742,742,0
|
|
20231220,130500,70288281,742,742,742,742,0
|
|
20231220,130400,70288281,742,742,742,742,0
|
|
20231220,130300,70288281,742,742,742,742,0
|
|
20231220,130200,70288281,742,742,742,742,0
|
|
20231220,130100,70288281,742,742,742,742,0
|
|
20231220,130000,70288281,742,742,742,742,0
|
|
20231220,125900,70288281,742,742,742,742,0
|
|
20231220,125800,70288281,742,742,742,742,1
|
|
20231220,125700,70287539,740,740,740,740,0
|
|
20231220,125600,70287539,740,740,740,740,0
|
|
20231220,125500,70287539,740,742,742,740,33
|
|
20231220,125400,70263113,742,742,742,742,2
|
|
20231220,125300,70261629,742,742,742,742,0
|
|
20231220,125200,70261629,742,742,742,742,0
|
|
20231220,125100,70261629,742,742,742,742,0
|
|
20231220,125000,70261629,742,742,742,742,3000
|
|
20231220,124900,68035629,742,742,742,742,0
|
|
20231220,124800,68035629,742,742,742,742,0
|
|
20231220,124700,68035629,742,742,742,742,0
|
|
20231220,124600,68035629,742,742,742,742,0
|
|
20231220,124500,68035629,742,742,742,742,0
|
|
20231220,124400,68035629,742,742,742,742,0
|
|
20231220,124300,68035629,742,742,742,742,0
|
|
20231220,124200,68035629,742,742,742,742,9
|
|
20231220,124100,68028951,742,741,742,741,5200
|
|
20231220,124000,64175350,741,741,741,741,10
|
|
20231220,123900,64167940,739,739,739,739,0
|
|
20231220,123800,64167940,739,739,739,739,7
|
|
20231220,123700,64162767,740,740,740,740,0
|
|
20231220,123600,64162767,740,740,740,740,0
|
|
20231220,123500,64162767,740,740,740,740,0
|
|
20231220,123400,64162767,740,740,740,740,2
|
|
20231220,123300,64161287,736,736,736,735,1165
|
|
20231220,123200,63303862,737,737,737,737,0
|
|
20231220,123100,63303862,737,737,737,737,0
|
|
20231220,123000,63303862,737,737,737,737,700
|
|
20231220,122900,62787962,741,741,741,741,0
|
|
20231220,122800,62787962,741,741,741,741,0
|
|
20231220,122700,62787962,741,741,741,741,0
|
|
20231220,122600,62787962,741,741,741,741,0
|
|
20231220,122500,62787962,741,741,741,741,0
|
|
20231220,122400,62787962,741,741,741,741,0
|
|
20231220,122300,62787962,741,741,741,741,0
|
|
20231220,122200,62787962,741,741,741,741,10
|
|
20231220,122100,62780552,741,741,741,741,1
|
|
20231220,122000,62779811,740,740,740,740,0
|
|
20231220,121900,62779811,740,740,740,740,0
|
|
20231220,121800,62779811,740,740,740,740,0
|
|
20231220,121700,62779811,740,740,740,740,0
|
|
20231220,121600,62779811,740,740,740,740,0
|
|
20231220,121500,62779811,740,740,740,740,0
|
|
20231220,121400,62779811,740,740,740,740,0
|
|
20231220,121300,62779811,740,740,740,740,54
|
|
20231220,121200,62739851,740,740,740,740,46
|
|
20231220,121100,62705811,741,741,741,741,0
|
|
20231220,121000,62705811,741,741,741,741,0
|
|
20231220,120900,62705811,741,741,741,741,0
|
|
20231220,120800,62705811,741,741,741,741,0
|
|
20231220,120700,62705811,741,741,741,741,0
|
|
20231220,120600,62705811,741,741,741,741,0
|
|
20231220,120500,62705811,741,741,741,741,0
|
|
20231220,120400,62705811,741,741,741,741,0
|
|
20231220,120300,62705811,741,741,741,741,0
|
|
20231220,120200,62705811,741,741,741,741,0
|
|
20231220,120100,62705811,741,741,741,741,0
|
|
20231220,120000,62705811,741,739,741,739,15000
|
|
20231220,115900,51600445,739,739,739,739,0
|
|
20231220,115800,51600445,739,739,739,739,0
|
|
20231220,115700,51600445,739,739,739,739,0
|
|
20231220,115600,51600445,739,739,739,739,0
|
|
20231220,115500,51600445,739,739,739,739,0
|
|
20231220,115400,51600445,739,739,739,739,181
|
|
20231220,115300,51466686,736,736,736,736,0
|
|
20231220,115200,51466686,736,739,739,735,318
|
|
20231220,115100,51232650,736,736,736,736,0
|
|
20231220,115000,51232650,736,736,736,736,0
|
|
20231220,114900,51232650,736,736,736,736,3699
|
|
20231220,114800,48510186,735,735,735,735,0
|
|
20231220,114700,48510186,735,735,735,735,432
|
|
20231220,114600,48192666,735,735,735,735,0
|
|
20231220,114500,48192666,735,735,735,735,10
|
|
20231220,114400,48185316,737,737,737,737,0
|
|
20231220,114300,48185316,737,737,737,737,1
|
|
20231220,114200,48184579,735,736,736,735,3703
|
|
20231220,114100,45462074,736,736,736,736,2001
|
|
20231220,114000,43989338,737,739,739,737,501
|
|
20231220,113900,43620099,737,737,737,737,0
|
|
20231220,113800,43620099,737,737,737,737,0
|
|
20231220,113700,43620099,737,737,737,737,0
|
|
20231220,113600,43620099,737,737,737,737,50
|
|
20231220,113500,43583249,737,737,737,737,0
|
|
20231220,113400,43583249,737,738,738,737,2
|
|
20231220,113300,43581774,739,739,739,739,0
|
|
20231220,113200,43581774,739,739,739,739,0
|
|
20231220,113100,43581774,739,739,739,739,0
|
|
20231220,113000,43581774,739,739,739,739,0
|
|
20231220,112900,43581774,739,739,739,739,1
|
|
20231220,112800,43581035,740,740,740,740,0
|
|
20231220,112700,43581035,740,740,740,740,0
|
|
20231220,112600,43581035,740,740,740,740,0
|
|
20231220,112500,43581035,740,740,740,740,0
|
|
20231220,112400,43581035,740,740,740,740,0
|
|
20231220,112300,43581035,740,740,740,740,1
|
|
20231220,112200,43580295,741,741,741,741,0
|
|
20231220,112100,43580295,741,741,741,741,0
|
|
20231220,112000,43580295,741,741,741,741,1
|
|
20231220,111900,43579554,739,739,739,739,1
|
|
20231220,111800,43578815,741,741,741,741,1
|
|
20231220,111700,43578074,740,740,740,740,1
|
|
20231220,111600,43577334,741,741,741,741,0
|
|
20231220,111500,43577334,741,741,741,741,0
|
|
20231220,111400,43577334,741,741,741,741,0
|
|
20231220,111300,43577334,741,741,741,741,0
|
|
20231220,111200,43577334,741,741,741,741,1
|
|
20231220,111100,43576593,735,735,735,735,0
|
|
20231220,111000,43576593,735,737,737,735,9937
|
|
20231220,110900,36272877,738,738,738,738,1
|
|
20231220,110800,36272139,739,740,740,739,65
|
|
20231220,110700,36224040,740,742,742,740,3
|
|
20231220,110600,36221817,738,740,740,737,7
|
|
20231220,110500,36216646,742,742,742,742,0
|
|
20231220,110400,36216646,742,742,742,742,3700
|
|
20231220,110300,33471246,741,747,747,741,9814
|
|
20231220,110200,26188521,747,747,747,747,0
|
|
20231220,110100,26188521,747,746,747,744,4
|
|
20231220,110000,26185539,743,743,743,743,0
|
|
20231220,105900,26185539,743,743,743,743,0
|
|
20231220,105800,26185539,743,745,746,743,312
|
|
20231220,105700,25953714,746,746,746,746,0
|
|
20231220,105600,25953714,746,746,746,746,0
|
|
20231220,105500,25953714,746,746,746,746,1300
|
|
20231220,105400,24983914,746,744,746,743,11
|
|
20231220,105300,24975737,746,746,746,746,0
|
|
20231220,105200,24975737,746,746,746,746,0
|
|
20231220,105100,24975737,746,746,746,746,0
|
|
20231220,105000,24975737,746,746,746,746,1
|
|
20231220,104900,24974991,745,746,746,745,190
|
|
20231220,104800,24833252,746,746,746,746,0
|
|
20231220,104700,24833252,746,746,746,746,0
|
|
20231220,104600,24833252,746,746,746,746,0
|
|
20231220,104500,24833252,746,746,746,746,812
|
|
20231220,104400,24227500,747,747,747,747,0
|
|
20231220,104300,24227500,747,747,747,747,0
|
|
20231220,104200,24227500,747,747,747,747,0
|
|
20231220,104100,24227500,747,747,747,747,10
|
|
20231220,104000,24220030,747,747,747,747,0
|
|
20231220,103900,24220030,747,747,747,747,0
|
|
20231220,103800,24220030,747,747,747,747,0
|
|
20231220,103700,24220030,747,747,747,747,1
|
|
20231220,103600,24219283,747,747,747,747,59
|
|
20231220,103500,24175210,748,747,748,747,25
|
|
20231220,103400,24156534,747,747,747,747,918
|
|
20231220,103300,23470788,747,747,747,747,0
|
|
20231220,103200,23470788,747,747,747,747,0
|
|
20231220,103100,23470788,747,747,747,747,0
|
|
20231220,103000,23470788,747,747,747,747,0
|
|
20231220,102900,23470788,747,747,747,747,0
|
|
20231220,102800,23470788,747,747,747,747,0
|
|
20231220,102700,23470788,747,747,747,747,0
|
|
20231220,102600,23470788,747,747,747,747,0
|
|
20231220,102500,23470788,747,747,747,747,0
|
|
20231220,102400,23470788,747,747,747,747,0
|
|
20231220,102300,23470788,747,746,747,742,23
|
|
20231220,102200,23453707,747,743,747,743,502
|
|
20231220,102100,23080713,747,743,747,743,502
|
|
20231220,102000,22707720,743,743,743,743,4172
|
|
20231220,101900,19607924,739,742,742,739,1027
|
|
20231220,101800,18848919,743,744,744,743,2
|
|
20231220,101700,18847432,747,747,747,747,0
|
|
20231220,101600,18847432,747,747,747,747,0
|
|
20231220,101500,18847432,747,747,747,747,0
|
|
20231220,101400,18847432,747,745,747,745,199
|
|
20231220,101300,18698794,746,743,746,743,1259
|
|
20231220,101200,17759896,744,740,744,740,1242
|
|
20231220,101100,16837743,740,740,740,740,11
|
|
20231220,101000,16829603,739,735,739,735,39
|
|
20231220,100900,16800826,739,739,739,739,0
|
|
20231220,100800,16800826,739,739,739,739,0
|
|
20231220,100700,16800826,739,739,739,739,0
|
|
20231220,100600,16800826,739,739,739,739,0
|
|
20231220,100500,16800826,739,739,739,739,10
|
|
20231220,100400,16793436,739,739,739,739,0
|
|
20231220,100300,16793436,739,739,739,739,0
|
|
20231220,100200,16793436,739,739,739,739,0
|
|
20231220,100100,16793436,739,739,739,739,1
|
|
20231220,100000,16792697,736,739,739,736,13
|
|
20231220,095900,16783096,739,739,739,739,0
|
|
20231220,095800,16783096,739,739,739,739,0
|
|
20231220,095700,16783096,739,739,739,739,2
|
|
20231220,095600,16781618,737,737,737,737,0
|
|
20231220,095500,16781618,737,737,737,737,1000
|
|
20231220,095400,16044618,737,732,737,732,1499
|
|
20231220,095300,14942389,733,736,736,733,5500
|
|
20231220,095200,10910338,738,738,738,738,0
|
|
20231220,095100,10910338,738,738,738,738,0
|
|
20231220,095000,10910338,738,738,738,738,0
|
|
20231220,094900,10910338,738,738,738,738,20
|
|
20231220,094800,10895578,740,740,740,740,0
|
|
20231220,094700,10895578,740,740,740,740,1
|
|
20231220,094600,10894838,735,739,739,735,500
|
|
20231220,094500,10527004,740,740,740,740,0
|
|
20231220,094400,10527004,740,740,740,740,1
|
|
20231220,094300,10526264,742,742,742,742,1
|
|
20231220,094200,10525522,741,741,741,741,0
|
|
20231220,094100,10525522,741,739,743,739,505
|
|
20231220,094000,10152318,743,743,743,743,6
|
|
20231220,093900,10147860,743,743,743,743,1
|
|
20231220,093800,10147117,743,744,744,738,802
|
|
20231220,093700,9555230,739,739,739,739,6
|
|
20231220,093600,9550796,740,740,740,740,0
|
|
20231220,093500,9550796,740,742,742,740,3
|
|
20231220,093400,9548573,743,743,743,743,27
|
|
20231220,093300,9528512,738,738,738,738,3228
|
|
20231220,093200,7146248,746,746,746,746,0
|
|
20231220,093100,7146248,746,746,746,746,0
|
|
20231220,093000,7146248,746,746,746,746,0
|
|
20231220,092900,7146248,746,746,746,746,0
|
|
20231220,092800,7146248,746,746,746,746,0
|
|
20231220,092700,7146248,746,746,746,746,0
|
|
20231220,092600,7146248,746,746,746,746,0
|
|
20231220,092500,7146248,746,746,746,746,0
|
|
20231220,092400,7146248,746,739,746,739,30
|
|
20231220,092300,7123952,739,739,739,739,0
|
|
20231220,092200,7123952,739,737,739,737,2716
|
|
20231220,092100,5118335,736,736,736,736,290
|
|
20231220,092000,4904895,736,736,736,736,0
|
|
20231220,091900,4904895,736,736,736,736,0
|
|
20231220,091800,4904895,736,736,736,736,10
|
|
20231220,091700,4897535,736,736,736,736,200
|
|
20231220,091600,4750335,734,734,734,734,50
|
|
20231220,091500,4713635,736,736,736,736,0
|
|
20231220,091400,4713635,736,736,736,736,48
|
|
20231220,091300,4678307,737,737,737,737,0
|
|
20231220,091200,4678307,737,733,737,733,501
|
|
20231220,091100,4311070,734,734,734,734,1058
|
|
20231220,091000,3534498,734,734,734,734,2107
|
|
20231220,090900,1987960,735,738,738,735,1276
|
|
20231220,090800,1047978,738,739,739,738,106
|
|
20231220,090700,969672,740,740,740,740,546
|
|
20231220,090600,565632,740,740,740,740,10
|
|
20231220,090500,558232,746,746,746,746,0
|
|
20231220,090400,558232,746,746,746,746,0
|
|
20231220,090300,558232,746,743,746,743,22
|
|
20231220,090200,541868,739,739,739,739,0
|
|
20231220,090100,541868,739,745,745,739,522
|
|
20231220,090000,155914,746,746,746,746,209
|