606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,190300,172018302,745,745,745,745,50000
|
|
20231221,190200,172018302,745,745,745,745,0
|
|
20231221,190100,172018302,745,745,745,745,0
|
|
20231221,190000,172018302,745,745,745,745,0
|
|
20231221,185900,172018302,745,745,745,745,0
|
|
20231221,185800,172018302,745,745,745,745,0
|
|
20231221,185700,172018302,745,745,745,745,0
|
|
20231221,185600,172018302,745,745,745,745,0
|
|
20231221,185500,172018302,745,745,745,745,0
|
|
20231221,185400,172018302,745,745,745,745,0
|
|
20231221,185300,172018302,745,745,745,745,0
|
|
20231221,185200,172018302,745,745,745,745,0
|
|
20231221,185100,172018302,745,745,745,745,0
|
|
20231221,185000,172018302,745,745,745,745,0
|
|
20231221,184900,172018302,745,745,745,745,0
|
|
20231221,184800,172018302,745,745,745,745,0
|
|
20231221,184700,172018302,745,745,745,745,0
|
|
20231221,184600,172018302,745,745,745,745,0
|
|
20231221,184500,172018302,745,745,745,745,0
|
|
20231221,184400,172018302,745,745,745,745,0
|
|
20231221,184300,172018302,745,745,745,745,0
|
|
20231221,184200,172018302,745,745,745,745,0
|
|
20231221,184100,172018302,745,745,745,745,0
|
|
20231221,184000,172018302,745,745,745,745,0
|
|
20231221,183900,172018302,745,745,745,745,0
|
|
20231221,183800,172018302,745,745,745,745,0
|
|
20231221,183700,172018302,745,745,745,745,0
|
|
20231221,183600,172018302,745,745,745,745,0
|
|
20231221,183500,172018302,745,745,745,745,0
|
|
20231221,183400,172018302,745,745,745,745,0
|
|
20231221,183300,172018302,745,745,745,745,50000
|
|
20231221,183200,172018302,745,745,745,745,0
|
|
20231221,183100,172018302,745,745,745,745,0
|
|
20231221,183000,172018302,745,745,745,745,0
|
|
20231221,182900,172018302,745,745,745,745,0
|
|
20231221,182800,172018302,745,745,745,745,0
|
|
20231221,182700,172018302,745,745,745,745,0
|
|
20231221,182600,172018302,745,745,745,745,0
|
|
20231221,182500,172018302,745,745,745,745,0
|
|
20231221,182400,172018302,745,745,745,745,0
|
|
20231221,182300,172018302,745,745,745,745,0
|
|
20231221,182200,172018302,745,745,745,745,0
|
|
20231221,182100,172018302,745,745,745,745,0
|
|
20231221,182000,172018302,745,745,745,745,0
|
|
20231221,181900,172018302,745,745,745,745,0
|
|
20231221,181800,172018302,745,745,745,745,0
|
|
20231221,181700,172018302,745,745,745,745,0
|
|
20231221,181600,172018302,745,745,745,745,0
|
|
20231221,181500,172018302,745,745,745,745,0
|
|
20231221,181400,172018302,745,745,745,745,0
|
|
20231221,181300,172018302,745,745,745,745,0
|
|
20231221,181200,172018302,745,745,745,745,0
|
|
20231221,181100,172018302,745,745,745,745,0
|
|
20231221,181000,172018302,745,745,745,745,0
|
|
20231221,180900,172018302,745,745,745,745,0
|
|
20231221,180800,172018302,745,745,745,745,0
|
|
20231221,180700,172018302,745,745,745,745,0
|
|
20231221,180600,172018302,745,745,745,745,0
|
|
20231221,180500,172018302,745,745,745,745,0
|
|
20231221,180400,172018302,745,745,745,745,0
|
|
20231221,180300,172018302,745,745,745,745,50000
|
|
20231221,180200,172018302,745,745,745,745,0
|
|
20231221,180100,172018302,745,745,745,745,0
|
|
20231221,180000,172018302,745,745,745,745,0
|
|
20231221,175900,172018302,745,745,745,745,0
|
|
20231221,175800,172018302,745,745,745,745,0
|
|
20231221,175700,172018302,745,745,745,745,0
|
|
20231221,175600,172018302,745,745,745,745,0
|
|
20231221,175500,172018302,745,745,745,745,0
|
|
20231221,175400,172018302,745,745,745,745,0
|
|
20231221,175300,172018302,745,745,745,745,0
|
|
20231221,175200,172018302,745,745,745,745,0
|
|
20231221,175100,172018302,745,745,745,745,0
|
|
20231221,175000,172018302,745,745,745,745,0
|
|
20231221,174900,172018302,745,745,745,745,0
|
|
20231221,174800,172018302,745,745,745,745,0
|
|
20231221,174700,172018302,745,745,745,745,0
|
|
20231221,174600,172018302,745,745,745,745,0
|
|
20231221,174500,172018302,745,745,745,745,0
|
|
20231221,174400,172018302,745,745,745,745,0
|
|
20231221,174300,172018302,745,745,745,745,0
|
|
20231221,174200,172018302,745,745,745,745,0
|
|
20231221,174100,172018302,745,745,745,745,0
|
|
20231221,174000,172018302,745,745,745,745,0
|
|
20231221,173900,172018302,745,745,745,745,0
|
|
20231221,173800,172018302,745,745,745,745,0
|
|
20231221,173700,172018302,745,745,745,745,0
|
|
20231221,173600,172018302,745,745,745,745,0
|
|
20231221,173500,172018302,745,745,745,745,0
|
|
20231221,173400,172018302,745,745,745,745,0
|
|
20231221,173300,172018302,745,745,745,745,50000
|
|
20231221,173200,172018302,745,745,745,745,0
|
|
20231221,173100,172018302,745,745,745,745,0
|
|
20231221,173000,172018302,745,745,745,745,0
|
|
20231221,172900,172018302,745,745,745,745,0
|
|
20231221,172800,172018302,745,745,745,745,0
|
|
20231221,172700,172018302,745,745,745,745,0
|
|
20231221,172600,172018302,745,745,745,745,0
|
|
20231221,172500,172018302,745,745,745,745,0
|
|
20231221,172400,172018302,745,745,745,745,0
|
|
20231221,172300,172018302,745,745,745,745,0
|
|
20231221,172200,172018302,745,745,745,745,0
|
|
20231221,172100,172018302,745,745,745,745,0
|
|
20231221,172000,172018302,745,745,745,745,0
|
|
20231221,171900,172018302,745,745,745,745,0
|
|
20231221,171800,172018302,745,745,745,745,0
|
|
20231221,171700,172018302,745,745,745,745,0
|
|
20231221,171600,172018302,745,745,745,745,0
|
|
20231221,171500,172018302,745,745,745,745,0
|
|
20231221,171400,172018302,745,745,745,745,0
|
|
20231221,171300,172018302,745,745,745,745,0
|
|
20231221,171200,172018302,745,745,745,745,0
|
|
20231221,171100,172018302,745,745,745,745,0
|
|
20231221,171000,172018302,745,745,745,745,0
|
|
20231221,170900,172018302,745,745,745,745,0
|
|
20231221,170800,172018302,745,745,745,745,0
|
|
20231221,170700,172018302,745,745,745,745,0
|
|
20231221,170600,172018302,745,745,745,745,0
|
|
20231221,170500,172018302,745,745,745,745,0
|
|
20231221,170400,172018302,745,745,745,745,0
|
|
20231221,170300,172018302,745,745,745,745,50000
|
|
20231221,170200,172018302,745,745,745,745,0
|
|
20231221,170100,172018302,745,745,745,745,0
|
|
20231221,170000,172018302,745,745,745,745,0
|
|
20231221,165900,172018302,745,745,745,745,0
|
|
20231221,165800,172018302,745,745,745,745,0
|
|
20231221,165700,172018302,745,745,745,745,0
|
|
20231221,165600,172018302,745,745,745,745,0
|
|
20231221,165500,172018302,745,745,745,745,0
|
|
20231221,165400,172018302,745,745,745,745,0
|
|
20231221,165300,172018302,745,745,745,745,0
|
|
20231221,165200,172018302,745,745,745,745,0
|
|
20231221,165100,172018302,745,745,745,745,0
|
|
20231221,165000,172018302,745,745,745,745,0
|
|
20231221,164900,172018302,745,745,745,745,0
|
|
20231221,164800,172018302,745,745,745,745,0
|
|
20231221,164700,172018302,745,745,745,745,0
|
|
20231221,164600,172018302,745,745,745,745,0
|
|
20231221,164500,172018302,745,745,745,745,0
|
|
20231221,164400,172018302,745,745,745,745,0
|
|
20231221,164300,172018302,745,745,745,745,0
|
|
20231221,164200,172018302,745,745,745,745,0
|
|
20231221,164100,172018302,745,745,745,745,0
|
|
20231221,164000,172018302,745,745,745,745,0
|
|
20231221,163900,172018302,745,745,745,745,0
|
|
20231221,163800,172018302,745,745,745,745,0
|
|
20231221,163700,172018302,745,745,745,745,0
|
|
20231221,163600,172018302,745,745,745,745,0
|
|
20231221,163500,172018302,745,745,745,745,0
|
|
20231221,163400,172018302,745,745,745,745,0
|
|
20231221,163300,172018302,745,745,745,745,50000
|
|
20231221,163200,172018302,745,745,745,745,0
|
|
20231221,163100,172018302,745,745,745,745,0
|
|
20231221,163000,172018302,745,745,745,745,0
|
|
20231221,162900,172018302,745,745,745,745,0
|
|
20231221,162800,172018302,745,745,745,745,0
|
|
20231221,162700,172018302,745,745,745,745,0
|
|
20231221,162600,172018302,745,745,745,745,0
|
|
20231221,162500,172018302,745,745,745,745,0
|
|
20231221,162400,172018302,745,745,745,745,0
|
|
20231221,162300,172018302,745,745,745,745,0
|
|
20231221,162200,172018302,745,745,745,745,0
|
|
20231221,162100,172018302,745,745,745,745,0
|
|
20231221,162000,172018302,745,745,745,745,0
|
|
20231221,161900,172018302,745,745,745,745,0
|
|
20231221,161800,172018302,745,745,745,745,0
|
|
20231221,161700,172018302,745,745,745,745,0
|
|
20231221,161600,172018302,745,745,745,745,0
|
|
20231221,161500,172018302,745,745,745,745,0
|
|
20231221,161400,172018302,745,745,745,745,0
|
|
20231221,161300,172018302,745,745,745,745,0
|
|
20231221,161200,172018302,745,745,745,745,0
|
|
20231221,161100,172018302,745,745,745,745,0
|
|
20231221,161000,172018302,745,745,745,745,0
|
|
20231221,160900,172018302,745,745,745,745,0
|
|
20231221,160800,172018302,745,745,745,745,0
|
|
20231221,160700,172018302,745,745,745,745,0
|
|
20231221,160600,172018302,745,745,745,745,0
|
|
20231221,160500,172018302,745,745,745,745,0
|
|
20231221,160400,172018302,745,745,745,745,0
|
|
20231221,160300,172018302,745,745,745,745,50000
|
|
20231221,160200,172018302,745,745,745,745,0
|
|
20231221,160100,172018302,745,745,745,745,0
|
|
20231221,160000,172018302,745,745,745,745,0
|
|
20231221,155900,172018302,745,745,745,745,0
|
|
20231221,155800,172018302,745,745,745,745,0
|
|
20231221,155700,172018302,745,745,745,745,0
|
|
20231221,155600,172018302,745,745,745,745,0
|
|
20231221,155500,172018302,745,745,745,745,0
|
|
20231221,155400,172018302,745,745,745,745,0
|
|
20231221,155300,172018302,745,745,745,745,0
|
|
20231221,155200,172018302,745,745,745,745,0
|
|
20231221,155100,172018302,745,745,745,745,0
|
|
20231221,155000,172018302,745,745,745,745,0
|
|
20231221,154900,172018302,745,745,745,745,0
|
|
20231221,154800,172018302,745,745,745,745,0
|
|
20231221,154700,172018302,745,745,745,745,0
|
|
20231221,154600,172018302,745,745,745,745,0
|
|
20231221,154500,172018302,745,745,745,745,0
|
|
20231221,154400,172018302,745,745,745,745,0
|
|
20231221,154300,172018302,745,745,745,745,0
|
|
20231221,154200,172018302,745,745,745,745,0
|
|
20231221,154100,172018302,745,745,745,745,0
|
|
20231221,154000,172018302,745,745,745,745,0
|
|
20231221,153900,172018302,745,745,745,745,0
|
|
20231221,153800,172018302,745,745,745,745,0
|
|
20231221,153700,172018302,745,745,745,745,0
|
|
20231221,153600,172018302,745,745,745,745,0
|
|
20231221,153500,172018302,745,745,745,745,0
|
|
20231221,153400,172018302,745,745,745,745,0
|
|
20231221,153300,172018302,745,745,745,745,50000
|
|
20231221,153200,172018302,745,745,745,745,0
|
|
20231221,153100,172018302,745,745,745,745,0
|
|
20231221,153000,172018302,745,745,745,745,50000
|
|
20231221,152900,134768302,744,744,744,744,0
|
|
20231221,152800,134768302,744,744,744,744,0
|
|
20231221,152700,134768302,744,744,744,744,0
|
|
20231221,152600,134768302,744,744,744,744,0
|
|
20231221,152500,134768302,744,744,744,744,0
|
|
20231221,152400,134768302,744,744,744,744,0
|
|
20231221,152300,134768302,744,744,744,744,0
|
|
20231221,152200,134768302,744,744,744,744,0
|
|
20231221,152100,134768302,744,744,744,744,0
|
|
20231221,152000,134768302,744,744,744,744,0
|
|
20231221,151900,134768302,744,741,744,741,12230
|
|
20231221,151800,125673085,741,741,742,741,2010
|
|
20231221,151700,124181697,741,741,741,741,0
|
|
20231221,151600,124181697,741,741,741,741,9
|
|
20231221,151500,124175028,741,741,741,741,2000
|
|
20231221,151400,122693028,741,739,741,739,1701
|
|
20231221,151300,121435987,741,741,741,741,0
|
|
20231221,151200,121435987,741,741,741,741,25
|
|
20231221,151100,121417462,739,739,739,739,989
|
|
20231221,151000,120686591,738,737,738,737,456
|
|
20231221,150900,120350514,737,738,738,737,59
|
|
20231221,150800,120306995,739,739,739,739,0
|
|
20231221,150700,120306995,739,739,739,739,0
|
|
20231221,150600,120306995,739,739,739,739,0
|
|
20231221,150500,120306995,739,739,739,739,0
|
|
20231221,150400,120306995,739,739,739,739,0
|
|
20231221,150300,120306995,739,739,740,737,5377
|
|
20231221,150200,116333413,741,741,741,741,0
|
|
20231221,150100,116333413,741,741,741,741,0
|
|
20231221,150000,116333413,741,741,741,741,0
|
|
20231221,145900,116333413,741,741,741,741,1500
|
|
20231221,145800,115221913,742,742,742,742,0
|
|
20231221,145700,115221913,742,741,742,739,8286
|
|
20231221,145600,109084560,741,741,741,741,2
|
|
20231221,145500,109083078,742,742,742,742,0
|
|
20231221,145400,109083078,742,742,742,742,0
|
|
20231221,145300,109083078,742,742,742,742,0
|
|
20231221,145200,109083078,742,742,742,742,1
|
|
20231221,145100,109082336,741,741,741,741,7479
|
|
20231221,145000,103540397,742,742,742,742,23
|
|
20231221,144900,103523331,741,742,742,741,8000
|
|
20231221,144800,97594629,743,742,743,742,1301
|
|
20231221,144700,96629286,744,744,744,744,0
|
|
20231221,144600,96629286,744,744,744,744,0
|
|
20231221,144500,96629286,744,744,744,744,0
|
|
20231221,144400,96629286,744,743,744,743,17
|
|
20231221,144300,96616654,741,741,741,741,0
|
|
20231221,144200,96616654,741,741,741,741,0
|
|
20231221,144100,96616654,741,741,741,741,5000
|
|
20231221,144000,92911654,742,742,742,742,0
|
|
20231221,143900,92911654,742,742,742,742,972
|
|
20231221,143800,92190430,744,744,744,744,0
|
|
20231221,143700,92190430,744,744,744,744,0
|
|
20231221,143600,92190430,744,744,744,744,0
|
|
20231221,143500,92190430,744,743,744,743,10
|
|
20231221,143400,92182999,742,741,742,741,3090
|
|
20231221,143300,89893280,743,743,743,743,0
|
|
20231221,143200,89893280,743,743,743,743,0
|
|
20231221,143100,89893280,743,743,743,743,0
|
|
20231221,143000,89893280,743,743,743,743,0
|
|
20231221,142900,89893280,743,743,743,743,0
|
|
20231221,142800,89893280,743,743,743,743,0
|
|
20231221,142700,89893280,743,743,743,743,0
|
|
20231221,142600,89893280,743,743,743,743,0
|
|
20231221,142500,89893280,743,743,743,743,0
|
|
20231221,142400,89893280,743,743,743,743,1000
|
|
20231221,142300,89150280,743,743,743,743,0
|
|
20231221,142200,89150280,743,743,743,743,0
|
|
20231221,142100,89150280,743,743,743,743,0
|
|
20231221,142000,89150280,743,743,743,743,0
|
|
20231221,141900,89150280,743,743,743,743,0
|
|
20231221,141800,89150280,743,743,743,743,1
|
|
20231221,141700,89149537,741,741,741,741,1300
|
|
20231221,141600,88186237,744,744,744,744,0
|
|
20231221,141500,88186237,744,744,744,744,0
|
|
20231221,141400,88186237,744,744,744,744,0
|
|
20231221,141300,88186237,744,744,744,744,0
|
|
20231221,141200,88186237,744,744,744,744,0
|
|
20231221,141100,88186237,744,744,744,744,0
|
|
20231221,141000,88186237,744,744,744,744,1000
|
|
20231221,140900,87442237,744,744,744,744,0
|
|
20231221,140800,87442237,744,744,744,744,0
|
|
20231221,140700,87442237,744,744,744,744,0
|
|
20231221,140600,87442237,744,744,744,744,9999
|
|
20231221,140500,80002981,743,743,743,743,0
|
|
20231221,140400,80002981,743,743,743,743,0
|
|
20231221,140300,80002981,743,743,743,743,0
|
|
20231221,140200,80002981,743,743,743,743,0
|
|
20231221,140100,80002981,743,743,743,743,0
|
|
20231221,140000,80002981,743,743,743,743,0
|
|
20231221,135900,80002981,743,743,743,743,3055
|
|
20231221,135800,77733116,744,744,744,744,0
|
|
20231221,135700,77733116,744,744,744,744,0
|
|
20231221,135600,77733116,744,744,744,744,5989
|
|
20231221,135500,73277300,744,744,744,744,0
|
|
20231221,135400,73277300,744,744,744,744,0
|
|
20231221,135300,73277300,744,744,744,744,10
|
|
20231221,135200,73269860,741,741,741,741,0
|
|
20231221,135100,73269860,741,741,741,741,0
|
|
20231221,135000,73269860,741,740,741,740,1001
|
|
20231221,134900,72528120,741,741,741,741,0
|
|
20231221,134800,72528120,741,741,741,741,0
|
|
20231221,134700,72528120,741,741,741,741,0
|
|
20231221,134600,72528120,741,741,741,741,0
|
|
20231221,134500,72528120,741,741,741,741,0
|
|
20231221,134400,72528120,741,741,741,741,0
|
|
20231221,134300,72528120,741,741,741,741,0
|
|
20231221,134200,72528120,741,741,741,741,0
|
|
20231221,134100,72528120,741,741,741,741,0
|
|
20231221,134000,72528120,741,741,741,741,0
|
|
20231221,133900,72528120,741,741,741,741,0
|
|
20231221,133800,72528120,741,741,741,741,0
|
|
20231221,133700,72528120,741,741,741,741,0
|
|
20231221,133600,72528120,741,741,741,741,900
|
|
20231221,133500,71861220,744,744,744,744,0
|
|
20231221,133400,71861220,744,744,744,744,0
|
|
20231221,133300,71861220,744,744,744,744,0
|
|
20231221,133200,71861220,744,744,744,744,0
|
|
20231221,133100,71861220,744,744,744,744,0
|
|
20231221,133000,71861220,744,744,744,744,0
|
|
20231221,132900,71861220,744,744,744,744,0
|
|
20231221,132800,71861220,744,744,744,744,0
|
|
20231221,132700,71861220,744,744,744,744,0
|
|
20231221,132600,71861220,744,744,744,744,1
|
|
20231221,132500,71860476,741,741,741,741,0
|
|
20231221,132400,71860476,741,741,741,741,1777
|
|
20231221,132300,70543719,744,744,744,744,0
|
|
20231221,132200,70543719,744,744,744,744,0
|
|
20231221,132100,70543719,744,744,744,744,0
|
|
20231221,132000,70543719,744,744,744,744,0
|
|
20231221,131900,70543719,744,744,744,744,0
|
|
20231221,131800,70543719,744,744,744,744,9
|
|
20231221,131700,70537023,744,744,744,744,1
|
|
20231221,131600,70536279,740,740,740,740,4799
|
|
20231221,131500,66985019,739,739,739,739,899
|
|
20231221,131400,66320658,739,739,739,739,0
|
|
20231221,131300,66320658,739,739,739,739,1
|
|
20231221,131200,66319919,737,737,737,737,1
|
|
20231221,131100,66319182,738,738,738,738,0
|
|
20231221,131000,66319182,738,738,738,738,0
|
|
20231221,130900,66319182,738,738,738,738,0
|
|
20231221,130800,66319182,738,738,738,738,0
|
|
20231221,130700,66319182,738,738,738,738,0
|
|
20231221,130600,66319182,738,738,738,738,0
|
|
20231221,130500,66319182,738,738,738,738,0
|
|
20231221,130400,66319182,738,739,739,738,8168
|
|
20231221,130300,60290098,739,739,739,739,1
|
|
20231221,130200,60289359,739,739,739,739,0
|
|
20231221,130100,60289359,739,742,742,739,7101
|
|
20231221,130000,55035317,744,744,744,744,20
|
|
20231221,125900,55020437,744,744,744,744,0
|
|
20231221,125800,55020437,744,744,744,744,5
|
|
20231221,125700,55016717,742,742,742,742,900
|
|
20231221,125600,54348917,744,744,744,744,13
|
|
20231221,125500,54339245,745,745,745,745,0
|
|
20231221,125400,54339245,745,742,745,742,2024
|
|
20231221,125300,52834095,742,742,742,742,0
|
|
20231221,125200,52834095,742,742,742,742,0
|
|
20231221,125100,52834095,742,742,742,742,369
|
|
20231221,125000,52560297,742,742,742,742,631
|
|
20231221,124900,52092095,742,742,742,742,0
|
|
20231221,124800,52092095,742,742,742,742,1
|
|
20231221,124700,52091353,740,740,740,740,0
|
|
20231221,124600,52091353,740,740,740,740,0
|
|
20231221,124500,52091353,740,740,740,740,0
|
|
20231221,124400,52091353,740,740,740,740,0
|
|
20231221,124300,52091353,740,740,740,740,0
|
|
20231221,124200,52091353,740,740,740,740,171
|
|
20231221,124100,51964813,740,740,740,740,1144
|
|
20231221,124000,51118253,741,741,741,741,2974
|
|
20231221,123900,48914519,742,742,742,742,0
|
|
20231221,123800,48914519,742,742,742,742,1529
|
|
20231221,123700,47780001,743,743,743,743,0
|
|
20231221,123600,47780001,743,743,743,743,0
|
|
20231221,123500,47780001,743,743,743,743,1
|
|
20231221,123400,47779258,742,742,742,742,0
|
|
20231221,123300,47779258,742,742,742,742,0
|
|
20231221,123200,47779258,742,742,742,742,0
|
|
20231221,123100,47779258,742,742,742,742,0
|
|
20231221,123000,47779258,742,742,742,742,0
|
|
20231221,122900,47779258,742,742,742,742,0
|
|
20231221,122800,47779258,742,742,742,742,0
|
|
20231221,122700,47779258,742,742,742,742,15
|
|
20231221,122600,47768128,741,741,741,741,0
|
|
20231221,122500,47768128,741,741,741,741,0
|
|
20231221,122400,47768128,741,741,741,741,0
|
|
20231221,122300,47768128,741,741,741,741,0
|
|
20231221,122200,47768128,741,741,741,741,0
|
|
20231221,122100,47768128,741,741,741,741,1000
|
|
20231221,122000,47027128,743,743,743,743,0
|
|
20231221,121900,47027128,743,743,743,743,0
|
|
20231221,121800,47027128,743,743,743,743,0
|
|
20231221,121700,47027128,743,743,743,743,0
|
|
20231221,121600,47027128,743,743,743,743,1
|
|
20231221,121500,47026385,742,742,742,742,1000
|
|
20231221,121400,46284385,743,743,743,743,0
|
|
20231221,121300,46284385,743,743,743,743,0
|
|
20231221,121200,46284385,743,743,743,743,0
|
|
20231221,121100,46284385,743,743,743,743,4
|
|
20231221,121000,46281413,743,743,743,743,0
|
|
20231221,120900,46281413,743,743,743,743,0
|
|
20231221,120800,46281413,743,743,743,743,0
|
|
20231221,120700,46281413,743,743,743,743,0
|
|
20231221,120600,46281413,743,743,743,743,924
|
|
20231221,120500,45594881,745,745,745,745,0
|
|
20231221,120400,45594881,745,745,745,745,0
|
|
20231221,120300,45594881,745,745,745,745,1
|
|
20231221,120200,45594136,743,743,743,743,355
|
|
20231221,120100,45330371,743,744,744,743,155
|
|
20231221,120000,45215061,745,745,745,745,0
|
|
20231221,115900,45215061,745,745,745,745,1
|
|
20231221,115800,45214316,745,745,745,745,0
|
|
20231221,115700,45214316,745,745,745,745,1
|
|
20231221,115600,45213571,745,745,745,745,1
|
|
20231221,115500,45212826,744,744,744,744,10
|
|
20231221,115400,45205386,745,745,745,745,0
|
|
20231221,115300,45205386,745,745,745,745,0
|
|
20231221,115200,45205386,745,745,745,745,0
|
|
20231221,115100,45205386,745,745,745,745,0
|
|
20231221,115000,45205386,745,745,745,745,0
|
|
20231221,114900,45205386,745,745,745,745,0
|
|
20231221,114800,45205386,745,745,745,745,1
|
|
20231221,114700,45204641,744,744,744,744,1
|
|
20231221,114600,45203897,745,744,745,744,847
|
|
20231221,114500,44573726,743,741,743,741,1281
|
|
20231221,114400,43623045,741,741,741,741,0
|
|
20231221,114300,43623045,741,741,741,741,0
|
|
20231221,114200,43623045,741,741,741,741,0
|
|
20231221,114100,43623045,741,741,741,741,0
|
|
20231221,114000,43623045,741,741,741,741,0
|
|
20231221,113900,43623045,741,741,741,741,0
|
|
20231221,113800,43623045,741,741,741,741,0
|
|
20231221,113700,43623045,741,741,741,741,0
|
|
20231221,113600,43623045,741,741,741,741,0
|
|
20231221,113500,43623045,741,741,741,741,0
|
|
20231221,113400,43623045,741,741,741,741,1
|
|
20231221,113300,43622304,742,742,742,742,0
|
|
20231221,113200,43622304,742,742,742,742,0
|
|
20231221,113100,43622304,742,742,742,742,0
|
|
20231221,113000,43622304,742,742,742,742,0
|
|
20231221,112900,43622304,742,742,742,742,0
|
|
20231221,112800,43622304,742,742,742,742,0
|
|
20231221,112700,43622304,742,742,742,742,0
|
|
20231221,112600,43622304,742,742,742,742,0
|
|
20231221,112500,43622304,742,741,742,741,501
|
|
20231221,112400,43251062,743,743,743,743,0
|
|
20231221,112300,43251062,743,743,743,743,0
|
|
20231221,112200,43251062,743,743,743,743,1
|
|
20231221,112100,43250319,742,742,742,742,0
|
|
20231221,112000,43250319,742,742,742,742,190
|
|
20231221,111900,43109339,741,741,741,741,0
|
|
20231221,111800,43109339,741,741,741,741,0
|
|
20231221,111700,43109339,741,741,741,741,0
|
|
20231221,111600,43109339,741,741,741,741,0
|
|
20231221,111500,43109339,741,740,742,740,6387
|
|
20231221,111400,38372386,740,740,740,740,0
|
|
20231221,111300,38372386,740,740,740,740,0
|
|
20231221,111200,38372386,740,740,740,740,0
|
|
20231221,111100,38372386,740,740,740,740,0
|
|
20231221,111000,38372386,740,740,740,740,0
|
|
20231221,110900,38372386,740,740,740,740,1
|
|
20231221,110800,38371646,738,738,738,738,0
|
|
20231221,110700,38371646,738,738,738,738,456
|
|
20231221,110600,38035118,738,738,738,738,0
|
|
20231221,110500,38035118,738,738,738,738,0
|
|
20231221,110400,38035118,738,738,738,738,0
|
|
20231221,110300,38035118,738,738,738,738,1
|
|
20231221,110200,38034380,737,737,737,737,0
|
|
20231221,110100,38034380,737,737,737,737,0
|
|
20231221,110000,38034380,737,737,737,737,0
|
|
20231221,105900,38034380,737,737,737,737,0
|
|
20231221,105800,38034380,737,737,737,737,7
|
|
20231221,105700,38029221,735,735,735,735,0
|
|
20231221,105600,38029221,735,736,736,735,2965
|
|
20231221,105500,35849645,738,738,738,738,1
|
|
20231221,105400,35848907,736,737,737,736,1040
|
|
20231221,105300,35082464,738,738,738,738,940
|
|
20231221,105200,34388744,739,739,739,739,12
|
|
20231221,105100,34379876,740,740,740,740,0
|
|
20231221,105000,34379876,740,740,740,740,0
|
|
20231221,104900,34379876,740,740,740,740,7
|
|
20231221,104800,34374696,741,738,741,738,1001
|
|
20231221,104700,33632958,741,741,741,741,0
|
|
20231221,104600,33632958,741,741,741,741,0
|
|
20231221,104500,33632958,741,741,741,741,0
|
|
20231221,104400,33632958,741,741,741,741,0
|
|
20231221,104300,33632958,741,741,741,741,0
|
|
20231221,104200,33632958,741,741,741,741,0
|
|
20231221,104100,33632958,741,741,741,741,0
|
|
20231221,104000,33632958,741,741,741,741,0
|
|
20231221,103900,33632958,741,741,741,741,0
|
|
20231221,103800,33632958,741,741,741,741,0
|
|
20231221,103700,33632958,741,741,741,741,0
|
|
20231221,103600,33632958,741,739,741,739,13
|
|
20231221,103500,33623344,738,738,738,738,0
|
|
20231221,103400,33623344,738,738,738,738,0
|
|
20231221,103300,33623344,738,738,738,738,0
|
|
20231221,103200,33623344,738,738,738,738,0
|
|
20231221,103100,33623344,738,738,738,738,0
|
|
20231221,103000,33623344,738,738,738,738,0
|
|
20231221,102900,33623344,738,738,738,738,0
|
|
20231221,102800,33623344,738,738,738,738,60
|
|
20231221,102700,33579064,738,738,738,738,0
|
|
20231221,102600,33579064,738,738,738,738,14
|
|
20231221,102500,33568732,737,737,737,737,0
|
|
20231221,102400,33568732,737,737,737,737,0
|
|
20231221,102300,33568732,737,737,737,737,0
|
|
20231221,102200,33568732,737,737,737,737,0
|
|
20231221,102100,33568732,737,737,737,737,0
|
|
20231221,102000,33568732,737,737,737,737,0
|
|
20231221,101900,33568732,737,737,737,737,0
|
|
20231221,101800,33568732,737,737,737,737,0
|
|
20231221,101700,33568732,737,737,737,737,0
|
|
20231221,101600,33568732,737,737,737,737,0
|
|
20231221,101500,33568732,737,737,737,737,0
|
|
20231221,101400,33568732,737,737,737,737,0
|
|
20231221,101300,33568732,737,737,737,737,0
|
|
20231221,101200,33568732,737,737,737,737,0
|
|
20231221,101100,33568732,737,737,737,737,20
|
|
20231221,101000,33553992,737,737,737,737,28
|
|
20231221,100900,33533356,739,739,739,739,200
|
|
20231221,100800,33385556,741,741,741,741,0
|
|
20231221,100700,33385556,741,741,741,741,0
|
|
20231221,100600,33385556,741,736,741,736,3011
|
|
20231221,100500,31169441,736,736,736,736,0
|
|
20231221,100400,31169441,736,736,736,736,8
|
|
20231221,100300,31163553,736,736,736,736,0
|
|
20231221,100200,31163553,736,736,736,736,0
|
|
20231221,100100,31163553,736,736,736,736,30
|
|
20231221,100000,31141473,735,735,735,735,0
|
|
20231221,095900,31141473,735,735,735,735,0
|
|
20231221,095800,31141473,735,735,735,735,535
|
|
20231221,095700,30748248,735,735,735,735,0
|
|
20231221,095600,30748248,735,735,735,735,0
|
|
20231221,095500,30748248,735,735,735,735,0
|
|
20231221,095400,30748248,735,735,735,735,0
|
|
20231221,095300,30748248,735,735,735,735,0
|
|
20231221,095200,30748248,735,735,735,735,0
|
|
20231221,095100,30748248,735,735,735,735,0
|
|
20231221,095000,30748248,735,735,735,735,0
|
|
20231221,094900,30748248,735,735,735,735,54
|
|
20231221,094800,30708558,735,735,735,734,165
|
|
20231221,094700,30587285,735,735,735,734,449
|
|
20231221,094600,30257299,737,737,737,737,0
|
|
20231221,094500,30257299,737,737,737,737,0
|
|
20231221,094400,30257299,737,737,737,737,0
|
|
20231221,094300,30257299,737,737,737,737,0
|
|
20231221,094200,30257299,737,737,737,737,0
|
|
20231221,094100,30257299,737,736,737,736,78
|
|
20231221,094000,30199890,736,736,736,736,548
|
|
20231221,093900,29796562,736,736,736,736,1
|
|
20231221,093800,29795826,736,735,736,735,4507
|
|
20231221,093700,26483177,735,737,737,735,5209
|
|
20231221,093600,22654348,738,738,738,738,0
|
|
20231221,093500,22654348,738,738,738,738,0
|
|
20231221,093400,22654348,738,738,738,738,0
|
|
20231221,093300,22654348,738,738,738,738,150
|
|
20231221,093200,22543648,740,740,740,740,0
|
|
20231221,093100,22543648,740,740,740,740,0
|
|
20231221,093000,22543648,740,736,740,736,5101
|
|
20231221,092900,18788908,741,741,741,741,0
|
|
20231221,092800,18788908,741,741,741,741,1
|
|
20231221,092700,18788167,741,741,741,741,0
|
|
20231221,092600,18788167,741,741,741,741,0
|
|
20231221,092500,18788167,741,741,741,741,0
|
|
20231221,092400,18788167,741,741,741,741,0
|
|
20231221,092300,18788167,741,741,741,741,0
|
|
20231221,092200,18788167,741,737,741,737,25000
|
|
20231221,092100,263717,737,737,737,737,0
|
|
20231221,092000,263717,737,737,737,737,0
|
|
20231221,091900,263717,737,737,737,737,0
|
|
20231221,091800,263717,737,737,737,737,0
|
|
20231221,091700,263717,737,737,737,737,0
|
|
20231221,091600,263717,737,737,737,737,0
|
|
20231221,091500,263717,737,737,737,737,0
|
|
20231221,091400,263717,737,737,737,737,0
|
|
20231221,091300,263717,737,737,737,737,0
|
|
20231221,091200,263717,737,737,737,737,0
|
|
20231221,091100,263717,737,737,737,737,0
|
|
20231221,091000,263717,737,737,737,737,205
|
|
20231221,090900,112632,741,741,741,741,0
|
|
20231221,090800,112632,741,741,741,741,0
|
|
20231221,090700,112632,741,741,741,741,0
|
|
20231221,090600,112632,741,741,741,741,0
|
|
20231221,090500,112632,741,741,741,741,0
|
|
20231221,090400,112632,741,741,741,741,0
|
|
20231221,090300,112632,741,741,741,741,0
|
|
20231221,090200,112632,741,741,741,741,0
|
|
20231221,090100,112632,741,741,741,741,5
|
|
20231221,090000,108927,741,741,741,741,13
|