611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190800,74606189,873,873,873,873,5052
|
|
20231206,190700,74606189,873,873,873,873,0
|
|
20231206,190600,74606189,873,873,873,873,0
|
|
20231206,190500,74606189,873,873,873,873,0
|
|
20231206,190400,74606189,873,873,873,873,0
|
|
20231206,190300,74606189,873,873,873,873,0
|
|
20231206,190200,74606189,873,873,873,873,0
|
|
20231206,190100,74606189,873,873,873,873,0
|
|
20231206,190000,74606189,873,873,873,873,0
|
|
20231206,185900,74606189,873,873,873,873,0
|
|
20231206,185800,74606189,873,873,873,873,0
|
|
20231206,185700,74606189,873,873,873,873,0
|
|
20231206,185600,74606189,873,873,873,873,0
|
|
20231206,185500,74606189,873,873,873,873,0
|
|
20231206,185400,74606189,873,873,873,873,0
|
|
20231206,185300,74606189,873,873,873,873,0
|
|
20231206,185200,74606189,873,873,873,873,0
|
|
20231206,185100,74606189,873,873,873,873,0
|
|
20231206,185000,74606189,873,873,873,873,0
|
|
20231206,184900,74606189,873,873,873,873,0
|
|
20231206,184800,74606189,873,873,873,873,0
|
|
20231206,184700,74606189,873,873,873,873,0
|
|
20231206,184600,74606189,873,873,873,873,0
|
|
20231206,184500,74606189,873,873,873,873,0
|
|
20231206,184400,74606189,873,873,873,873,0
|
|
20231206,184300,74606189,873,873,873,873,0
|
|
20231206,184200,74606189,873,873,873,873,0
|
|
20231206,184100,74606189,873,873,873,873,0
|
|
20231206,184000,74606189,873,873,873,873,0
|
|
20231206,183900,74606189,873,873,873,873,0
|
|
20231206,183800,74606189,873,873,873,873,5052
|
|
20231206,183700,74606189,873,873,873,873,0
|
|
20231206,183600,74606189,873,873,873,873,0
|
|
20231206,183500,74606189,873,873,873,873,0
|
|
20231206,183400,74606189,873,873,873,873,0
|
|
20231206,183300,74606189,873,873,873,873,0
|
|
20231206,183200,74606189,873,873,873,873,0
|
|
20231206,183100,74606189,873,873,873,873,0
|
|
20231206,183000,74606189,873,873,873,873,0
|
|
20231206,182900,74606189,873,873,873,873,0
|
|
20231206,182800,74606189,873,873,873,873,0
|
|
20231206,182700,74606189,873,873,873,873,0
|
|
20231206,182600,74606189,873,873,873,873,0
|
|
20231206,182500,74606189,873,873,873,873,0
|
|
20231206,182400,74606189,873,873,873,873,0
|
|
20231206,182300,74606189,873,873,873,873,0
|
|
20231206,182200,74606189,873,873,873,873,0
|
|
20231206,182100,74606189,873,873,873,873,0
|
|
20231206,182000,74606189,873,873,873,873,0
|
|
20231206,181900,74606189,873,873,873,873,0
|
|
20231206,181800,74606189,873,873,873,873,0
|
|
20231206,181700,74606189,873,873,873,873,0
|
|
20231206,181600,74606189,873,873,873,873,0
|
|
20231206,181500,74606189,873,873,873,873,0
|
|
20231206,181400,74606189,873,873,873,873,0
|
|
20231206,181300,74606189,873,873,873,873,0
|
|
20231206,181200,74606189,873,873,873,873,0
|
|
20231206,181100,74606189,873,873,873,873,0
|
|
20231206,181000,74606189,873,873,873,873,0
|
|
20231206,180900,74606189,873,873,873,873,0
|
|
20231206,180800,74606189,873,873,873,873,5052
|
|
20231206,180700,74606189,873,873,873,873,0
|
|
20231206,180600,74606189,873,873,873,873,0
|
|
20231206,180500,74606189,873,873,873,873,0
|
|
20231206,180400,74606189,873,873,873,873,0
|
|
20231206,180300,74606189,873,873,873,873,0
|
|
20231206,180200,74606189,873,873,873,873,0
|
|
20231206,180100,74606189,873,873,873,873,0
|
|
20231206,180000,74606189,873,873,873,873,0
|
|
20231206,175900,74606189,873,873,873,873,0
|
|
20231206,175800,74606189,873,873,873,873,0
|
|
20231206,175700,74606189,873,873,873,873,0
|
|
20231206,175600,74606189,873,873,873,873,0
|
|
20231206,175500,74606189,873,873,873,873,0
|
|
20231206,175400,74606189,873,873,873,873,0
|
|
20231206,175300,74606189,873,873,873,873,0
|
|
20231206,175200,74606189,873,873,873,873,0
|
|
20231206,175100,74606189,873,873,873,873,0
|
|
20231206,175000,74606189,873,873,873,873,0
|
|
20231206,174900,74606189,873,873,873,873,0
|
|
20231206,174800,74606189,873,873,873,873,0
|
|
20231206,174700,74606189,873,873,873,873,0
|
|
20231206,174600,74606189,873,873,873,873,0
|
|
20231206,174500,74606189,873,873,873,873,0
|
|
20231206,174400,74606189,873,873,873,873,0
|
|
20231206,174300,74606189,873,873,873,873,0
|
|
20231206,174200,74606189,873,873,873,873,0
|
|
20231206,174100,74606189,873,873,873,873,0
|
|
20231206,174000,74606189,873,873,873,873,0
|
|
20231206,173900,74606189,873,873,873,873,0
|
|
20231206,173800,74606189,873,873,873,873,5052
|
|
20231206,173700,74606189,873,873,873,873,0
|
|
20231206,173600,74606189,873,873,873,873,0
|
|
20231206,173500,74606189,873,873,873,873,0
|
|
20231206,173400,74606189,873,873,873,873,0
|
|
20231206,173300,74606189,873,873,873,873,0
|
|
20231206,173200,74606189,873,873,873,873,0
|
|
20231206,173100,74606189,873,873,873,873,0
|
|
20231206,173000,74606189,873,873,873,873,0
|
|
20231206,172900,74606189,873,873,873,873,0
|
|
20231206,172800,74606189,873,873,873,873,0
|
|
20231206,172700,74606189,873,873,873,873,0
|
|
20231206,172600,74606189,873,873,873,873,0
|
|
20231206,172500,74606189,873,873,873,873,0
|
|
20231206,172400,74606189,873,873,873,873,0
|
|
20231206,172300,74606189,873,873,873,873,0
|
|
20231206,172200,74606189,873,873,873,873,0
|
|
20231206,172100,74606189,873,873,873,873,0
|
|
20231206,172000,74606189,873,873,873,873,0
|
|
20231206,171900,74606189,873,873,873,873,0
|
|
20231206,171800,74606189,873,873,873,873,0
|
|
20231206,171700,74606189,873,873,873,873,0
|
|
20231206,171600,74606189,873,873,873,873,0
|
|
20231206,171500,74606189,873,873,873,873,0
|
|
20231206,171400,74606189,873,873,873,873,0
|
|
20231206,171300,74606189,873,873,873,873,0
|
|
20231206,171200,74606189,873,873,873,873,0
|
|
20231206,171100,74606189,873,873,873,873,0
|
|
20231206,171000,74606189,873,873,873,873,0
|
|
20231206,170900,74606189,873,873,873,873,0
|
|
20231206,170800,74606189,873,873,873,873,5052
|
|
20231206,170700,74606189,873,873,873,873,0
|
|
20231206,170600,74606189,873,873,873,873,0
|
|
20231206,170500,74606189,873,873,873,873,0
|
|
20231206,170400,74606189,873,873,873,873,0
|
|
20231206,170300,74606189,873,873,873,873,0
|
|
20231206,170200,74606189,873,873,873,873,0
|
|
20231206,170100,74606189,873,873,873,873,0
|
|
20231206,170000,74606189,873,873,873,873,0
|
|
20231206,165900,74606189,873,873,873,873,0
|
|
20231206,165800,74606189,873,873,873,873,0
|
|
20231206,165700,74606189,873,873,873,873,0
|
|
20231206,165600,74606189,873,873,873,873,0
|
|
20231206,165500,74606189,873,873,873,873,0
|
|
20231206,165400,74606189,873,873,873,873,0
|
|
20231206,165300,74606189,873,873,873,873,0
|
|
20231206,165200,74606189,873,873,873,873,0
|
|
20231206,165100,74606189,873,873,873,873,0
|
|
20231206,165000,74606189,873,873,873,873,0
|
|
20231206,164900,74606189,873,873,873,873,0
|
|
20231206,164800,74606189,873,873,873,873,0
|
|
20231206,164700,74606189,873,873,873,873,0
|
|
20231206,164600,74606189,873,873,873,873,0
|
|
20231206,164500,74606189,873,873,873,873,0
|
|
20231206,164400,74606189,873,873,873,873,0
|
|
20231206,164300,74606189,873,873,873,873,0
|
|
20231206,164200,74606189,873,873,873,873,0
|
|
20231206,164100,74606189,873,873,873,873,0
|
|
20231206,164000,74606189,873,873,873,873,0
|
|
20231206,163900,74606189,873,873,873,873,0
|
|
20231206,163800,74606189,873,873,873,873,5052
|
|
20231206,163700,74606189,873,873,873,873,0
|
|
20231206,163600,74606189,873,873,873,873,0
|
|
20231206,163500,74606189,873,873,873,873,0
|
|
20231206,163400,74606189,873,873,873,873,0
|
|
20231206,163300,74606189,873,873,873,873,0
|
|
20231206,163200,74606189,873,873,873,873,0
|
|
20231206,163100,74606189,873,873,873,873,0
|
|
20231206,163000,74606189,873,873,873,873,0
|
|
20231206,162900,74606189,873,873,873,873,0
|
|
20231206,162800,74606189,873,873,873,873,0
|
|
20231206,162700,74606189,873,873,873,873,0
|
|
20231206,162600,74606189,873,873,873,873,0
|
|
20231206,162500,74606189,873,873,873,873,0
|
|
20231206,162400,74606189,873,873,873,873,0
|
|
20231206,162300,74606189,873,873,873,873,0
|
|
20231206,162200,74606189,873,873,873,873,0
|
|
20231206,162100,74606189,873,873,873,873,0
|
|
20231206,162000,74606189,873,873,873,873,0
|
|
20231206,161900,74606189,873,873,873,873,0
|
|
20231206,161800,74606189,873,873,873,873,0
|
|
20231206,161700,74606189,873,873,873,873,0
|
|
20231206,161600,74606189,873,873,873,873,0
|
|
20231206,161500,74606189,873,873,873,873,0
|
|
20231206,161400,74606189,873,873,873,873,0
|
|
20231206,161300,74606189,873,873,873,873,0
|
|
20231206,161200,74606189,873,873,873,873,0
|
|
20231206,161100,74606189,873,873,873,873,0
|
|
20231206,161000,74606189,873,873,873,873,0
|
|
20231206,160900,74606189,873,873,873,873,0
|
|
20231206,160800,74606189,873,873,873,873,5052
|
|
20231206,160700,74606189,873,873,873,873,0
|
|
20231206,160600,74606189,873,873,873,873,0
|
|
20231206,160500,74606189,873,873,873,873,0
|
|
20231206,160400,74606189,873,873,873,873,0
|
|
20231206,160300,74606189,873,873,873,873,0
|
|
20231206,160200,74606189,873,873,873,873,0
|
|
20231206,160100,74606189,873,873,873,873,0
|
|
20231206,160000,74606189,873,873,873,873,0
|
|
20231206,155900,74606189,873,873,873,873,0
|
|
20231206,155800,74606189,873,873,873,873,0
|
|
20231206,155700,74606189,873,873,873,873,0
|
|
20231206,155600,74606189,873,873,873,873,0
|
|
20231206,155500,74606189,873,873,873,873,0
|
|
20231206,155400,74606189,873,873,873,873,0
|
|
20231206,155300,74606189,873,873,873,873,0
|
|
20231206,155200,74606189,873,873,873,873,0
|
|
20231206,155100,74606189,873,873,873,873,0
|
|
20231206,155000,74606189,873,873,873,873,0
|
|
20231206,154900,74606189,873,873,873,873,0
|
|
20231206,154800,74606189,873,873,873,873,0
|
|
20231206,154700,74606189,873,873,873,873,0
|
|
20231206,154600,74606189,873,873,873,873,0
|
|
20231206,154500,74606189,873,873,873,873,0
|
|
20231206,154400,74606189,873,873,873,873,0
|
|
20231206,154300,74606189,873,873,873,873,0
|
|
20231206,154200,74606189,873,873,873,873,0
|
|
20231206,154100,74606189,873,873,873,873,0
|
|
20231206,154000,74606189,873,873,873,873,0
|
|
20231206,153900,74606189,873,873,873,873,0
|
|
20231206,153800,74606189,873,873,873,873,5052
|
|
20231206,153700,74606189,873,873,873,873,0
|
|
20231206,153600,74606189,873,873,873,873,0
|
|
20231206,153500,74606189,873,873,873,873,0
|
|
20231206,153400,74606189,873,873,873,873,0
|
|
20231206,153300,74606189,873,873,873,873,0
|
|
20231206,153200,74606189,873,873,873,873,0
|
|
20231206,153100,74606189,873,873,873,873,0
|
|
20231206,153000,74606189,873,873,873,873,5052
|
|
20231206,152900,70195793,874,874,874,874,0
|
|
20231206,152800,70195793,874,874,874,874,0
|
|
20231206,152700,70195793,874,874,874,874,0
|
|
20231206,152600,70195793,874,874,874,874,0
|
|
20231206,152500,70195793,874,874,874,874,0
|
|
20231206,152400,70195793,874,874,874,874,0
|
|
20231206,152300,70195793,874,874,874,874,0
|
|
20231206,152200,70195793,874,874,874,874,0
|
|
20231206,152100,70195793,874,874,874,874,0
|
|
20231206,152000,70195793,874,874,874,874,0
|
|
20231206,151900,70195793,874,874,874,874,291
|
|
20231206,151800,69941459,875,875,875,875,528
|
|
20231206,151700,69479459,875,875,875,875,0
|
|
20231206,151600,69479459,875,875,875,875,3
|
|
20231206,151500,69476834,874,874,874,874,39
|
|
20231206,151400,69442748,873,873,873,873,8542
|
|
20231206,151300,61985582,874,874,874,874,2
|
|
20231206,151200,61983834,874,874,874,874,1458
|
|
20231206,151100,60709542,874,874,874,874,0
|
|
20231206,151000,60709542,874,874,874,874,5
|
|
20231206,150900,60705172,874,874,874,874,0
|
|
20231206,150800,60705172,874,874,874,874,3
|
|
20231206,150700,60702550,874,874,874,874,700
|
|
20231206,150600,60090750,874,874,874,874,151
|
|
20231206,150500,59958776,875,875,875,875,0
|
|
20231206,150400,59958776,875,875,875,875,0
|
|
20231206,150300,59958776,875,875,875,875,10
|
|
20231206,150200,59950026,874,874,874,874,200
|
|
20231206,150100,59775226,874,874,874,874,0
|
|
20231206,150000,59775226,874,874,874,874,1
|
|
20231206,145900,59774352,874,874,874,874,381
|
|
20231206,145800,59441358,874,874,874,874,0
|
|
20231206,145700,59441358,874,874,874,874,1
|
|
20231206,145600,59440484,874,874,874,874,0
|
|
20231206,145500,59440484,874,874,874,874,187
|
|
20231206,145400,59277046,874,874,874,874,2000
|
|
20231206,145300,57529046,874,874,874,874,50
|
|
20231206,145200,57485346,874,874,874,874,1962
|
|
20231206,145100,55770558,874,874,874,874,1
|
|
20231206,145000,55769684,875,875,875,875,52
|
|
20231206,144900,55724184,874,874,874,874,17
|
|
20231206,144800,55709326,874,875,876,874,4600
|
|
20231206,144700,51688618,876,876,876,876,1
|
|
20231206,144600,51687742,876,876,876,876,10
|
|
20231206,144500,51678982,876,876,876,876,40
|
|
20231206,144400,51643942,875,875,875,875,0
|
|
20231206,144300,51643942,875,875,875,875,0
|
|
20231206,144200,51643942,875,875,875,875,0
|
|
20231206,144100,51643942,875,875,875,875,1
|
|
20231206,144000,51643067,875,875,875,875,0
|
|
20231206,143900,51643067,875,875,875,875,0
|
|
20231206,143800,51643067,875,875,875,875,0
|
|
20231206,143700,51643067,875,875,875,875,0
|
|
20231206,143600,51643067,875,875,875,875,0
|
|
20231206,143500,51643067,875,875,875,875,171
|
|
20231206,143400,51493442,876,876,876,876,57
|
|
20231206,143300,51443510,876,876,876,876,0
|
|
20231206,143200,51443510,876,876,876,876,8
|
|
20231206,143100,51436502,876,876,876,876,0
|
|
20231206,143000,51436502,876,876,876,876,1
|
|
20231206,142900,51435626,876,876,876,876,0
|
|
20231206,142800,51435626,876,876,876,876,0
|
|
20231206,142700,51435626,876,874,876,874,101
|
|
20231206,142600,51347152,874,874,874,874,0
|
|
20231206,142500,51347152,874,875,875,874,870
|
|
20231206,142400,50586417,875,875,875,875,131
|
|
20231206,142300,50471792,875,875,875,875,1983
|
|
20231206,142200,48736667,876,876,876,876,0
|
|
20231206,142100,48736667,876,876,876,876,103
|
|
20231206,142000,48646439,876,876,876,876,6
|
|
20231206,141900,48641183,876,876,876,876,0
|
|
20231206,141800,48641183,876,876,876,876,1000
|
|
20231206,141700,47765183,876,876,876,876,0
|
|
20231206,141600,47765183,876,876,876,876,38
|
|
20231206,141500,47731895,877,877,877,877,0
|
|
20231206,141400,47731895,877,877,877,877,0
|
|
20231206,141300,47731895,877,877,877,877,100
|
|
20231206,141200,47644195,876,876,876,876,82
|
|
20231206,141100,47572363,875,875,875,875,1
|
|
20231206,141000,47571488,875,875,875,875,0
|
|
20231206,140900,47571488,875,875,875,875,0
|
|
20231206,140800,47571488,875,875,875,875,0
|
|
20231206,140700,47571488,875,875,875,875,0
|
|
20231206,140600,47571488,875,875,875,875,2025
|
|
20231206,140500,45799613,876,876,876,876,0
|
|
20231206,140400,45799613,876,876,876,876,0
|
|
20231206,140300,45799613,876,876,876,876,18
|
|
20231206,140200,45783845,876,876,876,876,0
|
|
20231206,140100,45783845,876,876,876,876,0
|
|
20231206,140000,45783845,876,876,876,876,0
|
|
20231206,135900,45783845,876,876,876,876,11
|
|
20231206,135800,45774209,877,877,877,877,57
|
|
20231206,135700,45724220,877,877,877,877,10
|
|
20231206,135600,45715450,876,876,876,876,0
|
|
20231206,135500,45715450,876,876,876,876,131
|
|
20231206,135400,45600694,876,876,876,876,0
|
|
20231206,135300,45600694,876,876,876,876,0
|
|
20231206,135200,45600694,876,876,876,876,1
|
|
20231206,135100,45599818,877,877,877,877,0
|
|
20231206,135000,45599818,877,877,877,877,0
|
|
20231206,134900,45599818,877,877,877,877,0
|
|
20231206,134800,45599818,877,877,877,877,0
|
|
20231206,134700,45599818,877,877,877,877,41
|
|
20231206,134600,45563861,877,877,877,877,1
|
|
20231206,134500,45562984,876,876,876,876,1
|
|
20231206,134400,45562108,876,876,876,876,0
|
|
20231206,134300,45562108,876,876,876,876,0
|
|
20231206,134200,45562108,876,876,876,876,0
|
|
20231206,134100,45562108,876,876,876,876,1
|
|
20231206,134000,45561232,876,876,876,876,1
|
|
20231206,133900,45560356,875,875,875,875,0
|
|
20231206,133800,45560356,875,875,875,875,0
|
|
20231206,133700,45560356,875,875,875,875,0
|
|
20231206,133600,45560356,875,875,875,875,0
|
|
20231206,133500,45560356,875,875,875,875,0
|
|
20231206,133400,45560356,875,875,875,875,0
|
|
20231206,133300,45560356,875,875,875,875,0
|
|
20231206,133200,45560356,875,876,876,875,116
|
|
20231206,133100,45458846,876,876,876,876,0
|
|
20231206,133000,45458846,876,876,876,876,10
|
|
20231206,132900,45450086,876,876,876,876,8474
|
|
20231206,132800,38026862,876,876,876,876,0
|
|
20231206,132700,38026862,876,876,876,876,0
|
|
20231206,132600,38026862,876,876,876,876,10
|
|
20231206,132500,38018102,877,877,877,877,0
|
|
20231206,132400,38018102,877,877,877,877,23
|
|
20231206,132300,37997931,877,877,877,877,0
|
|
20231206,132200,37997931,877,877,877,877,0
|
|
20231206,132100,37997931,877,877,877,877,0
|
|
20231206,132000,37997931,877,877,877,877,0
|
|
20231206,131900,37997931,877,877,877,877,12
|
|
20231206,131800,37987407,877,877,877,877,514
|
|
20231206,131700,37536629,876,876,876,876,1
|
|
20231206,131600,37535753,876,876,876,876,0
|
|
20231206,131500,37535753,876,876,876,876,0
|
|
20231206,131400,37535753,876,876,876,876,0
|
|
20231206,131300,37535753,876,876,876,876,0
|
|
20231206,131200,37535753,876,876,876,876,0
|
|
20231206,131100,37535753,876,876,876,876,11
|
|
20231206,131000,37526117,877,877,877,877,0
|
|
20231206,130900,37526117,877,877,877,877,0
|
|
20231206,130800,37526117,877,877,877,877,10
|
|
20231206,130700,37517347,877,877,877,877,0
|
|
20231206,130600,37517347,877,877,877,877,0
|
|
20231206,130500,37517347,877,877,877,877,0
|
|
20231206,130400,37517347,877,877,877,877,1
|
|
20231206,130300,37516470,877,877,877,877,1
|
|
20231206,130200,37515593,877,877,877,877,1
|
|
20231206,130100,37514716,876,876,876,876,0
|
|
20231206,130000,37514716,876,876,876,876,0
|
|
20231206,125900,37514716,876,876,876,876,0
|
|
20231206,125800,37514716,876,876,876,876,0
|
|
20231206,125700,37514716,876,876,876,876,0
|
|
20231206,125600,37514716,876,876,876,876,0
|
|
20231206,125500,37514716,876,876,876,876,201
|
|
20231206,125400,37338640,876,876,876,876,1
|
|
20231206,125300,37337764,877,877,877,877,10
|
|
20231206,125200,37328994,877,877,877,877,0
|
|
20231206,125100,37328994,877,877,877,877,0
|
|
20231206,125000,37328994,877,877,877,877,0
|
|
20231206,124900,37328994,877,877,877,877,0
|
|
20231206,124800,37328994,877,877,877,877,0
|
|
20231206,124700,37328994,877,877,877,877,0
|
|
20231206,124600,37328994,877,877,877,877,0
|
|
20231206,124500,37328994,877,877,877,877,0
|
|
20231206,124400,37328994,877,877,877,877,0
|
|
20231206,124300,37328994,877,877,877,877,0
|
|
20231206,124200,37328994,877,877,877,877,0
|
|
20231206,124100,37328994,877,877,877,877,2
|
|
20231206,124000,37327240,876,876,876,876,0
|
|
20231206,123900,37327240,876,876,876,876,300
|
|
20231206,123800,37064440,877,877,877,877,0
|
|
20231206,123700,37064440,877,877,877,877,0
|
|
20231206,123600,37064440,877,877,877,877,2
|
|
20231206,123500,37062686,876,876,876,876,0
|
|
20231206,123400,37062686,876,876,876,876,0
|
|
20231206,123300,37062686,876,876,876,876,0
|
|
20231206,123200,37062686,876,876,876,876,0
|
|
20231206,123100,37062686,876,876,876,876,0
|
|
20231206,123000,37062686,876,876,876,876,0
|
|
20231206,122900,37062686,876,876,876,876,0
|
|
20231206,122800,37062686,876,876,876,876,1
|
|
20231206,122700,37061810,877,877,877,877,1
|
|
20231206,122600,37060933,877,877,877,877,4
|
|
20231206,122500,37057425,877,877,877,877,0
|
|
20231206,122400,37057425,877,877,877,877,0
|
|
20231206,122300,37057425,877,877,877,877,0
|
|
20231206,122200,37057425,877,876,877,876,546
|
|
20231206,122100,36578983,877,877,877,877,210
|
|
20231206,122000,36394813,877,877,877,877,0
|
|
20231206,121900,36394813,877,877,877,877,6
|
|
20231206,121800,36389551,876,876,876,876,0
|
|
20231206,121700,36389551,876,876,876,876,300
|
|
20231206,121600,36126751,876,876,876,876,0
|
|
20231206,121500,36126751,876,876,876,876,0
|
|
20231206,121400,36126751,876,876,876,876,408
|
|
20231206,121300,35769343,876,876,876,876,0
|
|
20231206,121200,35769343,876,876,876,876,0
|
|
20231206,121100,35769343,876,876,876,876,1772
|
|
20231206,121000,34217071,875,875,875,875,693
|
|
20231206,120900,33610696,874,874,874,874,0
|
|
20231206,120800,33610696,874,874,874,874,0
|
|
20231206,120700,33610696,874,874,874,874,0
|
|
20231206,120600,33610696,874,874,874,874,0
|
|
20231206,120500,33610696,874,874,874,874,0
|
|
20231206,120400,33610696,874,874,874,874,401
|
|
20231206,120300,33260222,874,874,874,874,600
|
|
20231206,120200,32735822,875,875,875,875,0
|
|
20231206,120100,32735822,875,874,875,874,9
|
|
20231206,120000,32727948,875,875,875,875,0
|
|
20231206,115900,32727948,875,875,875,875,1
|
|
20231206,115800,32727073,876,876,876,876,0
|
|
20231206,115700,32727073,876,876,876,876,7
|
|
20231206,115600,32720941,876,876,876,876,0
|
|
20231206,115500,32720941,876,876,876,876,10
|
|
20231206,115400,32712181,874,874,874,874,0
|
|
20231206,115300,32712181,874,874,874,874,0
|
|
20231206,115200,32712181,874,874,874,874,0
|
|
20231206,115100,32712181,874,874,874,874,0
|
|
20231206,115000,32712181,874,874,874,874,20
|
|
20231206,114900,32694701,876,876,876,876,7
|
|
20231206,114800,32688569,876,876,876,876,0
|
|
20231206,114700,32688569,876,876,876,876,5
|
|
20231206,114600,32684189,876,876,876,876,0
|
|
20231206,114500,32684189,876,875,876,874,59
|
|
20231206,114400,32632606,875,875,875,875,0
|
|
20231206,114300,32632606,875,875,875,875,0
|
|
20231206,114200,32632606,875,875,875,875,11
|
|
20231206,114100,32622981,876,876,876,876,0
|
|
20231206,114000,32622981,876,876,876,876,0
|
|
20231206,113900,32622981,876,876,876,876,0
|
|
20231206,113800,32622981,876,876,876,876,0
|
|
20231206,113700,32622981,876,875,876,875,1141
|
|
20231206,113600,31623720,874,874,874,874,2
|
|
20231206,113500,31621972,875,875,875,875,149
|
|
20231206,113400,31491597,876,875,876,875,1388
|
|
20231206,113300,30277096,875,875,875,875,2
|
|
20231206,113200,30275346,873,873,873,873,16
|
|
20231206,113100,30261378,872,873,873,872,101
|
|
20231206,113000,30173305,873,873,873,873,290
|
|
20231206,112900,29920135,873,873,873,873,2441
|
|
20231206,112800,27789142,873,873,873,873,500
|
|
20231206,112700,27352642,873,873,873,873,0
|
|
20231206,112600,27352642,873,873,873,873,900
|
|
20231206,112500,26566942,875,875,875,875,0
|
|
20231206,112400,26566942,875,875,875,875,0
|
|
20231206,112300,26566942,875,875,875,875,3
|
|
20231206,112200,26564317,873,873,873,873,0
|
|
20231206,112100,26564317,873,873,873,873,100
|
|
20231206,112000,26477017,873,873,873,873,0
|
|
20231206,111900,26477017,873,873,873,873,0
|
|
20231206,111800,26477017,873,873,873,873,0
|
|
20231206,111700,26477017,873,873,873,873,4
|
|
20231206,111600,26473525,873,874,874,873,525
|
|
20231206,111500,26015080,875,875,875,875,2
|
|
20231206,111400,26013330,875,875,875,875,0
|
|
20231206,111300,26013330,875,875,875,875,0
|
|
20231206,111200,26013330,875,875,875,875,0
|
|
20231206,111100,26013330,875,875,875,875,0
|
|
20231206,111000,26013330,875,875,875,875,0
|
|
20231206,110900,26013330,875,875,875,875,0
|
|
20231206,110800,26013330,875,875,875,875,0
|
|
20231206,110700,26013330,875,875,875,875,710
|
|
20231206,110600,25392080,876,876,876,876,0
|
|
20231206,110500,25392080,876,876,876,876,1
|
|
20231206,110400,25391204,875,875,875,875,0
|
|
20231206,110300,25391204,875,875,875,875,200
|
|
20231206,110200,25216204,876,876,876,876,0
|
|
20231206,110100,25216204,876,876,876,876,0
|
|
20231206,110000,25216204,876,876,876,876,0
|
|
20231206,105900,25216204,876,876,876,876,0
|
|
20231206,105800,25216204,876,876,876,876,0
|
|
20231206,105700,25216204,876,876,876,876,0
|
|
20231206,105600,25216204,876,876,876,876,0
|
|
20231206,105500,25216204,876,876,876,876,0
|
|
20231206,105400,25216204,876,876,876,876,30
|
|
20231206,105300,25189924,876,876,876,876,0
|
|
20231206,105200,25189924,876,876,876,876,0
|
|
20231206,105100,25189924,876,876,876,876,10
|
|
20231206,105000,25181164,876,876,876,876,25
|
|
20231206,104900,25159264,876,876,876,876,0
|
|
20231206,104800,25159264,876,876,876,876,500
|
|
20231206,104700,24721264,876,876,876,876,0
|
|
20231206,104600,24721264,876,876,876,876,0
|
|
20231206,104500,24721264,876,876,876,876,0
|
|
20231206,104400,24721264,876,876,876,876,0
|
|
20231206,104300,24721264,876,876,876,876,0
|
|
20231206,104200,24721264,876,876,876,876,0
|
|
20231206,104100,24721264,876,876,876,876,278
|
|
20231206,104000,24477736,876,876,876,876,228
|
|
20231206,103900,24278008,876,876,876,876,229
|
|
20231206,103800,24077404,878,878,878,878,0
|
|
20231206,103700,24077404,878,878,878,878,0
|
|
20231206,103600,24077404,878,878,878,878,0
|
|
20231206,103500,24077404,878,878,878,878,0
|
|
20231206,103400,24077404,878,878,878,878,0
|
|
20231206,103300,24077404,878,878,878,878,0
|
|
20231206,103200,24077404,878,878,878,878,0
|
|
20231206,103100,24077404,878,878,878,878,0
|
|
20231206,103000,24077404,878,878,878,878,0
|
|
20231206,102900,24077404,878,878,878,878,0
|
|
20231206,102800,24077404,878,872,878,872,21
|
|
20231206,102700,24059086,872,872,872,872,593
|
|
20231206,102600,23541990,878,878,878,878,3
|
|
20231206,102500,23539356,878,878,878,878,0
|
|
20231206,102400,23539356,878,878,878,878,0
|
|
20231206,102300,23539356,878,872,878,871,1475
|
|
20231206,102200,22254417,871,874,874,871,7000
|
|
20231206,102100,16151232,874,874,874,874,0
|
|
20231206,102000,16151232,874,874,874,874,0
|
|
20231206,101900,16151232,874,874,874,874,0
|
|
20231206,101800,16151232,874,874,874,874,150
|
|
20231206,101700,16020132,873,873,873,873,0
|
|
20231206,101600,16020132,873,873,873,873,0
|
|
20231206,101500,16020132,873,873,873,873,0
|
|
20231206,101400,16020132,873,873,873,873,0
|
|
20231206,101300,16020132,873,873,873,873,0
|
|
20231206,101200,16020132,873,873,873,873,0
|
|
20231206,101100,16020132,873,873,873,873,0
|
|
20231206,101000,16020132,873,873,873,873,0
|
|
20231206,100900,16020132,873,873,873,873,2
|
|
20231206,100800,16018386,877,877,877,877,1
|
|
20231206,100700,16017509,877,877,877,877,200
|
|
20231206,100600,15842109,877,877,877,877,10
|
|
20231206,100500,15833339,877,877,877,877,1
|
|
20231206,100400,15832462,878,878,878,878,0
|
|
20231206,100300,15832462,878,876,878,876,2215
|
|
20231206,100200,13888220,876,876,876,876,10
|
|
20231206,100100,13879460,877,877,877,877,0
|
|
20231206,100000,13879460,877,877,877,877,0
|
|
20231206,095900,13879460,877,877,877,877,0
|
|
20231206,095800,13879460,877,877,877,877,10
|
|
20231206,095700,13870690,873,873,873,873,801
|
|
20231206,095600,13171417,873,873,873,873,1
|
|
20231206,095500,13170544,873,873,873,873,551
|
|
20231206,095400,12689521,873,873,873,873,0
|
|
20231206,095300,12689521,873,873,873,873,508
|
|
20231206,095200,12246037,873,873,873,873,0
|
|
20231206,095100,12246037,873,873,873,873,1
|
|
20231206,095000,12245164,873,873,873,873,189
|
|
20231206,094900,12080167,873,875,875,873,1693
|
|
20231206,094800,10601445,878,878,878,878,0
|
|
20231206,094700,10601445,878,878,878,878,0
|
|
20231206,094600,10601445,878,878,878,878,0
|
|
20231206,094500,10601445,878,878,878,878,0
|
|
20231206,094400,10601445,878,878,878,878,0
|
|
20231206,094300,10601445,878,878,878,878,0
|
|
20231206,094200,10601445,878,877,878,876,1010
|
|
20231206,094100,9716677,878,878,878,878,5
|
|
20231206,094000,9712287,878,878,878,878,6
|
|
20231206,093900,9707019,878,878,878,878,700
|
|
20231206,093800,9092419,878,878,878,878,1
|
|
20231206,093700,9091541,879,879,879,879,0
|
|
20231206,093600,9091541,879,879,879,879,18
|
|
20231206,093500,9075719,879,879,879,879,4
|
|
20231206,093400,9072203,879,879,879,879,0
|
|
20231206,093300,9072203,879,879,879,879,1
|
|
20231206,093200,9071324,879,879,879,879,14
|
|
20231206,093100,9059018,879,879,879,879,55
|
|
20231206,093000,9010673,879,879,879,879,31
|
|
20231206,092900,8983424,879,879,879,879,0
|
|
20231206,092800,8983424,879,879,879,879,0
|
|
20231206,092700,8983424,879,879,879,879,10
|
|
20231206,092600,8974634,879,879,879,879,5
|
|
20231206,092500,8970239,873,879,879,873,1649
|
|
20231206,092400,7530025,879,879,879,874,154
|
|
20231206,092300,7395374,879,879,879,875,127
|
|
20231206,092200,7284209,879,879,879,879,12
|
|
20231206,092100,7273661,879,879,879,879,1
|
|
20231206,092000,7272782,875,875,875,875,0
|
|
20231206,091900,7272782,875,879,879,875,1100
|
|
20231206,091800,6310082,880,880,880,880,0
|
|
20231206,091700,6310082,880,878,880,875,1101
|
|
20231206,091600,5344926,878,880,880,878,511
|
|
20231206,091500,4895266,880,880,880,880,13
|
|
20231206,091400,4883826,880,880,880,880,0
|
|
20231206,091300,4883826,880,880,880,879,908
|
|
20231206,091200,4084798,880,880,880,880,156
|
|
20231206,091100,3947518,880,880,880,880,0
|
|
20231206,091000,3947518,880,880,880,880,0
|
|
20231206,090900,3947518,880,880,880,880,509
|
|
20231206,090800,3499598,880,880,880,880,501
|
|
20231206,090700,3058718,880,880,880,880,353
|
|
20231206,090600,2748078,880,879,880,878,272
|
|
20231206,090500,2508734,878,878,878,878,646
|
|
20231206,090400,1941546,878,878,878,878,122
|
|
20231206,090300,1834430,878,878,878,878,10
|
|
20231206,090200,1825650,876,878,878,876,103
|
|
20231206,090100,1735222,878,876,878,876,33
|
|
20231206,090000,1706250,875,875,875,875,1950
|