611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,190800,173478787,866,866,866,866,4619
|
|
20231214,190700,173478787,866,866,866,866,0
|
|
20231214,190600,173478787,866,866,866,866,0
|
|
20231214,190500,173478787,866,866,866,866,0
|
|
20231214,190400,173478787,866,866,866,866,0
|
|
20231214,190300,173478787,866,866,866,866,0
|
|
20231214,190200,173478787,866,866,866,866,0
|
|
20231214,190100,173478787,866,866,866,866,0
|
|
20231214,190000,173478787,866,866,866,866,0
|
|
20231214,185900,173478787,866,866,866,866,0
|
|
20231214,185800,173478787,866,866,866,866,0
|
|
20231214,185700,173478787,866,866,866,866,0
|
|
20231214,185600,173478787,866,866,866,866,0
|
|
20231214,185500,173478787,866,866,866,866,0
|
|
20231214,185400,173478787,866,866,866,866,0
|
|
20231214,185300,173478787,866,866,866,866,0
|
|
20231214,185200,173478787,866,866,866,866,0
|
|
20231214,185100,173478787,866,866,866,866,0
|
|
20231214,185000,173478787,866,866,866,866,0
|
|
20231214,184900,173478787,866,866,866,866,0
|
|
20231214,184800,173478787,866,866,866,866,0
|
|
20231214,184700,173478787,866,866,866,866,0
|
|
20231214,184600,173478787,866,866,866,866,0
|
|
20231214,184500,173478787,866,866,866,866,0
|
|
20231214,184400,173478787,866,866,866,866,0
|
|
20231214,184300,173478787,866,866,866,866,0
|
|
20231214,184200,173478787,866,866,866,866,0
|
|
20231214,184100,173478787,866,866,866,866,0
|
|
20231214,184000,173478787,866,866,866,866,0
|
|
20231214,183900,173478787,866,866,866,866,0
|
|
20231214,183800,173478787,866,866,866,866,4619
|
|
20231214,183700,173478787,866,866,866,866,0
|
|
20231214,183600,173478787,866,866,866,866,0
|
|
20231214,183500,173478787,866,866,866,866,0
|
|
20231214,183400,173478787,866,866,866,866,0
|
|
20231214,183300,173478787,866,866,866,866,0
|
|
20231214,183200,173478787,866,866,866,866,0
|
|
20231214,183100,173478787,866,866,866,866,0
|
|
20231214,183000,173478787,866,866,866,866,0
|
|
20231214,182900,173478787,866,866,866,866,0
|
|
20231214,182800,173478787,866,866,866,866,0
|
|
20231214,182700,173478787,866,866,866,866,0
|
|
20231214,182600,173478787,866,866,866,866,0
|
|
20231214,182500,173478787,866,866,866,866,0
|
|
20231214,182400,173478787,866,866,866,866,0
|
|
20231214,182300,173478787,866,866,866,866,0
|
|
20231214,182200,173478787,866,866,866,866,0
|
|
20231214,182100,173478787,866,866,866,866,0
|
|
20231214,182000,173478787,866,866,866,866,0
|
|
20231214,181900,173478787,866,866,866,866,0
|
|
20231214,181800,173478787,866,866,866,866,0
|
|
20231214,181700,173478787,866,866,866,866,0
|
|
20231214,181600,173478787,866,866,866,866,0
|
|
20231214,181500,173478787,866,866,866,866,0
|
|
20231214,181400,173478787,866,866,866,866,0
|
|
20231214,181300,173478787,866,866,866,866,0
|
|
20231214,181200,173478787,866,866,866,866,0
|
|
20231214,181100,173478787,866,866,866,866,0
|
|
20231214,181000,173478787,866,866,866,866,0
|
|
20231214,180900,173478787,866,866,866,866,0
|
|
20231214,180800,173478787,866,866,866,866,4619
|
|
20231214,180700,173478787,866,866,866,866,0
|
|
20231214,180600,173478787,866,866,866,866,0
|
|
20231214,180500,173478787,866,866,866,866,0
|
|
20231214,180400,173478787,866,866,866,866,0
|
|
20231214,180300,173478787,866,866,866,866,0
|
|
20231214,180200,173478787,866,866,866,866,0
|
|
20231214,180100,173478787,866,866,866,866,0
|
|
20231214,180000,173478787,866,866,866,866,0
|
|
20231214,175900,173478787,866,866,866,866,0
|
|
20231214,175800,173478787,866,866,866,866,0
|
|
20231214,175700,173478787,866,866,866,866,0
|
|
20231214,175600,173478787,866,866,866,866,0
|
|
20231214,175500,173478787,866,866,866,866,0
|
|
20231214,175400,173478787,866,866,866,866,0
|
|
20231214,175300,173478787,866,866,866,866,0
|
|
20231214,175200,173478787,866,866,866,866,0
|
|
20231214,175100,173478787,866,866,866,866,0
|
|
20231214,175000,173478787,866,866,866,866,0
|
|
20231214,174900,173478787,866,866,866,866,0
|
|
20231214,174800,173478787,866,866,866,866,0
|
|
20231214,174700,173478787,866,866,866,866,0
|
|
20231214,174600,173478787,866,866,866,866,0
|
|
20231214,174500,173478787,866,866,866,866,0
|
|
20231214,174400,173478787,866,866,866,866,0
|
|
20231214,174300,173478787,866,866,866,866,0
|
|
20231214,174200,173478787,866,866,866,866,0
|
|
20231214,174100,173478787,866,866,866,866,0
|
|
20231214,174000,173478787,866,866,866,866,0
|
|
20231214,173900,173478787,866,866,866,866,0
|
|
20231214,173800,173478787,866,866,866,866,4619
|
|
20231214,173700,173478787,866,866,866,866,0
|
|
20231214,173600,173478787,866,866,866,866,0
|
|
20231214,173500,173478787,866,866,866,866,0
|
|
20231214,173400,173478787,866,866,866,866,0
|
|
20231214,173300,173478787,866,866,866,866,0
|
|
20231214,173200,173478787,866,866,866,866,0
|
|
20231214,173100,173478787,866,866,866,866,0
|
|
20231214,173000,173478787,866,866,866,866,0
|
|
20231214,172900,173478787,866,866,866,866,0
|
|
20231214,172800,173478787,866,866,866,866,0
|
|
20231214,172700,173478787,866,866,866,866,0
|
|
20231214,172600,173478787,866,866,866,866,0
|
|
20231214,172500,173478787,866,866,866,866,0
|
|
20231214,172400,173478787,866,866,866,866,0
|
|
20231214,172300,173478787,866,866,866,866,0
|
|
20231214,172200,173478787,866,866,866,866,0
|
|
20231214,172100,173478787,866,866,866,866,0
|
|
20231214,172000,173478787,866,866,866,866,0
|
|
20231214,171900,173478787,866,866,866,866,0
|
|
20231214,171800,173478787,866,866,866,866,0
|
|
20231214,171700,173478787,866,866,866,866,0
|
|
20231214,171600,173478787,866,866,866,866,0
|
|
20231214,171500,173478787,866,866,866,866,0
|
|
20231214,171400,173478787,866,866,866,866,0
|
|
20231214,171300,173478787,866,866,866,866,0
|
|
20231214,171200,173478787,866,866,866,866,0
|
|
20231214,171100,173478787,866,866,866,866,0
|
|
20231214,171000,173478787,866,866,866,866,0
|
|
20231214,170900,173478787,866,866,866,866,0
|
|
20231214,170800,173478787,866,866,866,866,4619
|
|
20231214,170700,173478787,866,866,866,866,0
|
|
20231214,170600,173478787,866,866,866,866,0
|
|
20231214,170500,173478787,866,866,866,866,0
|
|
20231214,170400,173478787,866,866,866,866,0
|
|
20231214,170300,173478787,866,866,866,866,0
|
|
20231214,170200,173478787,866,866,866,866,0
|
|
20231214,170100,173478787,866,866,866,866,0
|
|
20231214,170000,173478787,866,866,866,866,0
|
|
20231214,165900,173478787,866,866,866,866,0
|
|
20231214,165800,173478787,866,866,866,866,0
|
|
20231214,165700,173478787,866,866,866,866,0
|
|
20231214,165600,173478787,866,866,866,866,0
|
|
20231214,165500,173478787,866,866,866,866,0
|
|
20231214,165400,173478787,866,866,866,866,0
|
|
20231214,165300,173478787,866,866,866,866,0
|
|
20231214,165200,173478787,866,866,866,866,0
|
|
20231214,165100,173478787,866,866,866,866,0
|
|
20231214,165000,173478787,866,866,866,866,0
|
|
20231214,164900,173478787,866,866,866,866,0
|
|
20231214,164800,173478787,866,866,866,866,0
|
|
20231214,164700,173478787,866,866,866,866,0
|
|
20231214,164600,173478787,866,866,866,866,0
|
|
20231214,164500,173478787,866,866,866,866,0
|
|
20231214,164400,173478787,866,866,866,866,0
|
|
20231214,164300,173478787,866,866,866,866,0
|
|
20231214,164200,173478787,866,866,866,866,0
|
|
20231214,164100,173478787,866,866,866,866,0
|
|
20231214,164000,173478787,866,866,866,866,0
|
|
20231214,163900,173478787,866,866,866,866,0
|
|
20231214,163800,173478787,866,866,866,866,4619
|
|
20231214,163700,173478787,866,866,866,866,0
|
|
20231214,163600,173478787,866,866,866,866,0
|
|
20231214,163500,173478787,866,866,866,866,0
|
|
20231214,163400,173478787,866,866,866,866,0
|
|
20231214,163300,173478787,866,866,866,866,0
|
|
20231214,163200,173478787,866,866,866,866,0
|
|
20231214,163100,173478787,866,866,866,866,0
|
|
20231214,163000,173478787,866,866,866,866,0
|
|
20231214,162900,173478787,866,866,866,866,0
|
|
20231214,162800,173478787,866,866,866,866,0
|
|
20231214,162700,173478787,866,866,866,866,0
|
|
20231214,162600,173478787,866,866,866,866,0
|
|
20231214,162500,173478787,866,866,866,866,0
|
|
20231214,162400,173478787,866,866,866,866,0
|
|
20231214,162300,173478787,866,866,866,866,0
|
|
20231214,162200,173478787,866,866,866,866,0
|
|
20231214,162100,173478787,866,866,866,866,0
|
|
20231214,162000,173478787,866,866,866,866,0
|
|
20231214,161900,173478787,866,866,866,866,0
|
|
20231214,161800,173478787,866,866,866,866,0
|
|
20231214,161700,173478787,866,866,866,866,0
|
|
20231214,161600,173478787,866,866,866,866,0
|
|
20231214,161500,173478787,866,866,866,866,0
|
|
20231214,161400,173478787,866,866,866,866,0
|
|
20231214,161300,173478787,866,866,866,866,0
|
|
20231214,161200,173478787,866,866,866,866,0
|
|
20231214,161100,173478787,866,866,866,866,0
|
|
20231214,161000,173478787,866,866,866,866,0
|
|
20231214,160900,173478787,866,866,866,866,0
|
|
20231214,160800,173478787,866,866,866,866,4619
|
|
20231214,160700,173478787,866,866,866,866,0
|
|
20231214,160600,173478787,866,866,866,866,0
|
|
20231214,160500,173478787,866,866,866,866,0
|
|
20231214,160400,173478787,866,866,866,866,0
|
|
20231214,160300,173478787,866,866,866,866,0
|
|
20231214,160200,173478787,866,866,866,866,0
|
|
20231214,160100,173478787,866,866,866,866,0
|
|
20231214,160000,173478787,866,866,866,866,0
|
|
20231214,155900,173478787,866,866,866,866,0
|
|
20231214,155800,173478787,866,866,866,866,0
|
|
20231214,155700,173478787,866,866,866,866,0
|
|
20231214,155600,173478787,866,866,866,866,0
|
|
20231214,155500,173478787,866,866,866,866,0
|
|
20231214,155400,173478787,866,866,866,866,0
|
|
20231214,155300,173478787,866,866,866,866,0
|
|
20231214,155200,173478787,866,866,866,866,0
|
|
20231214,155100,173478787,866,866,866,866,0
|
|
20231214,155000,173478787,866,866,866,866,0
|
|
20231214,154900,173478787,866,866,866,866,0
|
|
20231214,154800,173478787,866,866,866,866,0
|
|
20231214,154700,173478787,866,866,866,866,0
|
|
20231214,154600,173478787,866,866,866,866,0
|
|
20231214,154500,173478787,866,866,866,866,0
|
|
20231214,154400,173478787,866,866,866,866,0
|
|
20231214,154300,173478787,866,866,866,866,0
|
|
20231214,154200,173478787,866,866,866,866,0
|
|
20231214,154100,173478787,866,866,866,866,0
|
|
20231214,154000,173478787,866,866,866,866,0
|
|
20231214,153900,173478787,866,866,866,866,0
|
|
20231214,153800,173478787,866,866,866,866,4619
|
|
20231214,153700,173478787,866,866,866,866,0
|
|
20231214,153600,173478787,866,866,866,866,0
|
|
20231214,153500,173478787,866,866,866,866,0
|
|
20231214,153400,173478787,866,866,866,866,0
|
|
20231214,153300,173478787,866,866,866,866,0
|
|
20231214,153200,173478787,866,866,866,866,0
|
|
20231214,153100,173478787,866,866,866,866,0
|
|
20231214,153000,173478787,866,866,866,866,4619
|
|
20231214,152900,169478733,866,866,866,866,0
|
|
20231214,152800,169478733,866,866,866,866,0
|
|
20231214,152700,169478733,866,866,866,866,0
|
|
20231214,152600,169478733,866,866,866,866,0
|
|
20231214,152500,169478733,866,866,866,866,0
|
|
20231214,152400,169478733,866,866,866,866,0
|
|
20231214,152300,169478733,866,866,866,866,0
|
|
20231214,152200,169478733,866,866,866,866,0
|
|
20231214,152100,169478733,866,866,866,866,0
|
|
20231214,152000,169478733,866,866,866,866,0
|
|
20231214,151900,169478733,866,866,866,865,404
|
|
20231214,151800,169129022,865,865,865,865,0
|
|
20231214,151700,169129022,865,865,865,865,493
|
|
20231214,151600,168702577,866,866,866,866,1000
|
|
20231214,151500,167836577,866,866,866,866,26
|
|
20231214,151400,167814061,865,865,865,865,923
|
|
20231214,151300,167015666,865,866,866,865,230
|
|
20231214,151200,166816648,866,866,866,866,0
|
|
20231214,151100,166816648,866,866,866,866,0
|
|
20231214,151000,166816648,866,865,866,865,107
|
|
20231214,150900,166724038,866,866,866,866,0
|
|
20231214,150800,166724038,866,866,866,866,0
|
|
20231214,150700,166724038,866,866,866,866,2
|
|
20231214,150600,166722306,866,866,866,866,3
|
|
20231214,150500,166719708,866,866,866,866,3
|
|
20231214,150400,166717110,866,866,866,866,58
|
|
20231214,150300,166666882,865,865,865,865,0
|
|
20231214,150200,166666882,865,865,865,865,0
|
|
20231214,150100,166666882,865,865,865,865,0
|
|
20231214,150000,166666882,865,866,866,865,7032
|
|
20231214,145900,160583951,866,866,866,866,309
|
|
20231214,145800,160316357,866,866,866,866,114
|
|
20231214,145700,160217633,866,866,866,865,3092
|
|
20231214,145600,157542896,865,865,865,865,0
|
|
20231214,145500,157542896,865,865,865,865,1
|
|
20231214,145400,157542031,865,865,865,865,1
|
|
20231214,145300,157541166,865,866,866,865,14795
|
|
20231214,145200,144741160,866,866,866,866,10
|
|
20231214,145100,144732500,867,867,867,867,101
|
|
20231214,145000,144644933,867,866,867,866,99
|
|
20231214,144900,144559130,866,866,866,866,500
|
|
20231214,144800,144126130,866,866,867,866,1050
|
|
20231214,144700,143216780,866,866,866,866,1
|
|
20231214,144600,143215914,867,867,867,867,600
|
|
20231214,144500,142695714,867,867,867,867,530
|
|
20231214,144400,142236204,867,867,867,867,0
|
|
20231214,144300,142236204,867,867,867,867,100
|
|
20231214,144200,142149504,867,867,867,867,171
|
|
20231214,144100,142001247,866,867,867,866,201
|
|
20231214,144000,141827180,866,866,866,866,500
|
|
20231214,143900,141394180,866,866,866,866,500
|
|
20231214,143800,140961180,866,866,866,866,500
|
|
20231214,143700,140528180,867,866,867,866,501
|
|
20231214,143600,140094313,867,867,867,867,0
|
|
20231214,143500,140094313,867,867,867,867,1211
|
|
20231214,143400,139044376,867,867,867,867,148
|
|
20231214,143300,138916060,865,866,866,865,500
|
|
20231214,143200,138483244,867,867,867,867,10
|
|
20231214,143100,138474574,867,867,867,867,0
|
|
20231214,143000,138474574,867,867,867,867,50
|
|
20231214,142900,138431224,868,868,868,868,0
|
|
20231214,142800,138431224,868,868,868,868,0
|
|
20231214,142700,138431224,868,868,868,868,0
|
|
20231214,142600,138431224,868,868,868,868,51
|
|
20231214,142500,138386956,865,865,865,865,0
|
|
20231214,142400,138386956,865,867,867,865,60000
|
|
20231214,142300,86444719,868,868,868,868,1
|
|
20231214,142200,86443851,868,868,868,868,0
|
|
20231214,142100,86443851,868,868,868,868,458
|
|
20231214,142000,86046307,867,867,867,867,0
|
|
20231214,141900,86046307,867,867,867,867,200
|
|
20231214,141800,85872907,868,868,868,868,10
|
|
20231214,141700,85864227,868,868,868,868,500
|
|
20231214,141600,85430227,868,868,868,868,30
|
|
20231214,141500,85404187,868,868,868,868,60
|
|
20231214,141400,85352107,868,868,868,868,71
|
|
20231214,141300,85290479,868,868,868,868,350
|
|
20231214,141200,84986679,868,868,868,868,50
|
|
20231214,141100,84943279,868,868,868,868,0
|
|
20231214,141000,84943279,868,868,868,868,3
|
|
20231214,140900,84940675,868,868,868,868,0
|
|
20231214,140800,84940675,868,868,868,868,0
|
|
20231214,140700,84940675,868,868,868,868,0
|
|
20231214,140600,84940675,868,868,868,868,0
|
|
20231214,140500,84940675,868,868,868,868,0
|
|
20231214,140400,84940675,868,868,868,868,0
|
|
20231214,140300,84940675,868,868,868,868,17
|
|
20231214,140200,84925919,868,868,868,868,0
|
|
20231214,140100,84925919,868,868,868,868,0
|
|
20231214,140000,84925919,868,868,868,868,0
|
|
20231214,135900,84925919,868,868,868,868,0
|
|
20231214,135800,84925919,868,868,868,868,0
|
|
20231214,135700,84925919,868,868,868,868,32
|
|
20231214,135600,84898143,867,867,867,867,1
|
|
20231214,135500,84897276,868,868,868,868,0
|
|
20231214,135400,84897276,868,868,868,868,0
|
|
20231214,135300,84897276,868,868,868,868,0
|
|
20231214,135200,84897276,868,868,868,868,50
|
|
20231214,135100,84853876,868,868,868,868,1
|
|
20231214,135000,84853008,868,868,868,868,1
|
|
20231214,134900,84852140,867,867,867,867,0
|
|
20231214,134800,84852140,867,867,867,867,11
|
|
20231214,134700,84842603,868,868,868,868,2
|
|
20231214,134600,84840867,868,868,868,868,2
|
|
20231214,134500,84839131,868,868,868,868,51
|
|
20231214,134400,84794863,868,868,868,868,0
|
|
20231214,134300,84794863,868,869,869,868,8
|
|
20231214,134200,84787913,869,869,869,869,0
|
|
20231214,134100,84787913,869,869,869,869,3
|
|
20231214,134000,84785306,869,867,869,867,212
|
|
20231214,133900,84601468,867,867,867,867,6
|
|
20231214,133800,84596266,867,867,867,867,0
|
|
20231214,133700,84596266,867,867,867,867,0
|
|
20231214,133600,84596266,867,867,867,867,0
|
|
20231214,133500,84596266,867,869,869,867,101
|
|
20231214,133400,84508499,869,869,869,869,0
|
|
20231214,133300,84508499,869,867,869,867,2
|
|
20231214,133200,84506763,866,868,868,866,500
|
|
20231214,133100,84073654,867,868,868,867,500
|
|
20231214,133000,83640068,868,868,868,868,0
|
|
20231214,132900,83640068,868,868,868,868,0
|
|
20231214,132800,83640068,868,868,868,868,877
|
|
20231214,132700,82878832,869,869,869,869,0
|
|
20231214,132600,82878832,869,869,869,869,21
|
|
20231214,132500,82860583,868,868,868,868,0
|
|
20231214,132400,82860583,868,868,868,868,0
|
|
20231214,132300,82860583,868,868,868,868,0
|
|
20231214,132200,82860583,868,868,868,868,0
|
|
20231214,132100,82860583,868,868,868,868,0
|
|
20231214,132000,82860583,868,868,868,868,30
|
|
20231214,131900,82834543,868,868,868,868,0
|
|
20231214,131800,82834543,868,868,868,868,0
|
|
20231214,131700,82834543,868,868,868,868,0
|
|
20231214,131600,82834543,868,868,868,868,1
|
|
20231214,131500,82833675,868,868,868,868,0
|
|
20231214,131400,82833675,868,868,868,868,0
|
|
20231214,131300,82833675,868,868,868,868,0
|
|
20231214,131200,82833675,868,868,868,868,218
|
|
20231214,131100,82644451,868,868,868,868,72
|
|
20231214,131000,82581955,867,867,867,867,0
|
|
20231214,130900,82581955,867,867,867,867,0
|
|
20231214,130800,82581955,867,867,867,867,1700
|
|
20231214,130700,81108055,867,867,867,867,0
|
|
20231214,130600,81108055,867,867,867,867,5000
|
|
20231214,130500,76773055,867,867,867,867,20
|
|
20231214,130400,76755715,867,867,867,867,0
|
|
20231214,130300,76755715,867,866,867,866,1472
|
|
20231214,130200,75480493,867,867,867,867,11
|
|
20231214,130100,75470956,867,867,867,867,1
|
|
20231214,130000,75470089,867,867,867,867,150
|
|
20231214,125900,75340039,867,867,867,867,649
|
|
20231214,125800,74777356,867,867,867,867,0
|
|
20231214,125700,74777356,867,867,867,867,0
|
|
20231214,125600,74777356,867,867,867,867,51
|
|
20231214,125500,74733139,867,867,867,867,994
|
|
20231214,125400,73871341,867,867,867,867,1000
|
|
20231214,125300,73004341,866,866,867,866,82
|
|
20231214,125200,72933255,867,867,867,867,0
|
|
20231214,125100,72933255,867,867,867,867,0
|
|
20231214,125000,72933255,867,867,867,867,2
|
|
20231214,124900,72931521,867,867,868,867,7910
|
|
20231214,124800,66073550,868,868,868,868,0
|
|
20231214,124700,66073550,868,868,868,868,0
|
|
20231214,124600,66073550,868,868,868,868,0
|
|
20231214,124500,66073550,868,868,868,868,0
|
|
20231214,124400,66073550,868,868,868,868,0
|
|
20231214,124300,66073550,868,867,868,867,2
|
|
20231214,124200,66071815,867,867,867,867,0
|
|
20231214,124100,66071815,867,867,867,867,491
|
|
20231214,124000,65646118,868,868,868,868,7
|
|
20231214,123900,65640042,868,868,868,868,0
|
|
20231214,123800,65640042,868,868,868,868,0
|
|
20231214,123700,65640042,868,868,868,868,607
|
|
20231214,123600,65113166,868,868,868,868,474
|
|
20231214,123500,64701734,868,868,868,868,1000
|
|
20231214,123400,63833734,868,868,868,868,5010
|
|
20231214,123300,59485054,868,868,868,868,0
|
|
20231214,123200,59485054,868,868,868,868,0
|
|
20231214,123100,59485054,868,868,868,868,5005
|
|
20231214,123000,55140714,867,867,867,867,0
|
|
20231214,122900,55140714,867,867,867,867,100
|
|
20231214,122800,55054014,868,868,868,868,0
|
|
20231214,122700,55054014,868,868,868,868,0
|
|
20231214,122600,55054014,868,868,868,868,0
|
|
20231214,122500,55054014,868,868,868,868,0
|
|
20231214,122400,55054014,868,868,868,868,0
|
|
20231214,122300,55054014,868,866,868,866,2
|
|
20231214,122200,55052280,866,866,866,866,0
|
|
20231214,122100,55052280,866,867,867,866,831
|
|
20231214,122000,54332580,868,868,868,868,0
|
|
20231214,121900,54332580,868,867,868,867,156
|
|
20231214,121800,54197327,867,867,867,867,0
|
|
20231214,121700,54197327,867,867,867,867,0
|
|
20231214,121600,54197327,867,867,867,867,12
|
|
20231214,121500,54186923,868,868,868,868,100
|
|
20231214,121400,54100123,868,868,868,868,1
|
|
20231214,121300,54099255,867,867,867,867,5
|
|
20231214,121200,54094920,868,868,868,868,20
|
|
20231214,121100,54077560,868,868,868,868,0
|
|
20231214,121000,54077560,868,868,868,868,12
|
|
20231214,120900,54067144,867,867,867,867,0
|
|
20231214,120800,54067144,867,867,867,867,0
|
|
20231214,120700,54067144,867,867,867,867,0
|
|
20231214,120600,54067144,867,867,867,867,500
|
|
20231214,120500,53633644,866,866,866,866,0
|
|
20231214,120400,53633644,866,866,866,866,0
|
|
20231214,120300,53633644,866,866,866,866,0
|
|
20231214,120200,53633644,866,866,866,866,0
|
|
20231214,120100,53633644,866,866,866,866,244
|
|
20231214,120000,53422340,866,866,866,866,0
|
|
20231214,115900,53422340,866,869,869,866,2
|
|
20231214,115800,53420605,869,867,869,867,5
|
|
20231214,115700,53416262,867,867,867,867,0
|
|
20231214,115600,53416262,867,867,867,867,0
|
|
20231214,115500,53416262,867,867,867,867,0
|
|
20231214,115400,53416262,867,868,868,867,1059
|
|
20231214,115300,52498108,869,869,869,869,0
|
|
20231214,115200,52498108,869,869,869,869,0
|
|
20231214,115100,52498108,869,869,869,869,0
|
|
20231214,115000,52498108,869,869,869,869,0
|
|
20231214,114900,52498108,869,869,869,869,0
|
|
20231214,114800,52498108,869,869,869,869,5
|
|
20231214,114700,52493763,869,869,869,869,0
|
|
20231214,114600,52493763,869,869,869,869,2
|
|
20231214,114500,52492025,867,867,867,867,1000
|
|
20231214,114400,51625025,867,867,867,867,0
|
|
20231214,114300,51625025,867,867,867,867,0
|
|
20231214,114200,51625025,867,867,867,867,0
|
|
20231214,114100,51625025,867,868,868,867,1179
|
|
20231214,114000,50602602,868,868,868,868,0
|
|
20231214,113900,50602602,868,868,868,868,0
|
|
20231214,113800,50602602,868,868,868,868,1
|
|
20231214,113700,50601734,868,868,868,868,0
|
|
20231214,113600,50601734,868,868,868,868,550
|
|
20231214,113500,50124334,870,870,870,870,0
|
|
20231214,113400,50124334,870,870,870,870,10
|
|
20231214,113300,50115634,869,869,869,869,0
|
|
20231214,113200,50115634,869,869,869,869,0
|
|
20231214,113100,50115634,869,869,869,869,1
|
|
20231214,113000,50114765,869,869,869,869,2
|
|
20231214,112900,50113027,868,868,868,868,4
|
|
20231214,112800,50109555,868,868,868,868,176
|
|
20231214,112700,49956787,868,868,868,868,442
|
|
20231214,112600,49573131,868,868,868,868,0
|
|
20231214,112500,49573131,868,868,868,868,0
|
|
20231214,112400,49573131,868,868,868,868,0
|
|
20231214,112300,49573131,868,868,868,868,1
|
|
20231214,112200,49572263,867,867,867,867,2633
|
|
20231214,112100,47289452,868,870,870,868,2215
|
|
20231214,112000,45366812,868,868,868,868,0
|
|
20231214,111900,45366812,868,868,868,868,0
|
|
20231214,111800,45366812,868,868,868,868,0
|
|
20231214,111700,45366812,868,868,868,868,0
|
|
20231214,111600,45366812,868,868,868,868,1245
|
|
20231214,111500,44286152,870,870,870,870,2
|
|
20231214,111400,44284412,870,870,870,870,0
|
|
20231214,111300,44284412,870,870,870,870,0
|
|
20231214,111200,44284412,870,870,870,870,0
|
|
20231214,111100,44284412,870,870,870,870,1
|
|
20231214,111000,44283542,870,870,870,870,0
|
|
20231214,110900,44283542,870,870,870,870,0
|
|
20231214,110800,44283542,870,870,870,870,10
|
|
20231214,110700,44274842,868,868,868,868,0
|
|
20231214,110600,44274842,868,869,869,868,4000
|
|
20231214,110500,40800842,870,870,870,870,30
|
|
20231214,110400,40774742,870,870,870,869,40
|
|
20231214,110300,40739952,869,869,869,869,1
|
|
20231214,110200,40739083,869,869,869,869,17
|
|
20231214,110100,40724310,869,870,870,869,85
|
|
20231214,110000,40650365,869,869,870,869,75
|
|
20231214,105900,40585130,869,869,869,869,0
|
|
20231214,105800,40585130,869,869,869,869,2
|
|
20231214,105700,40583392,868,868,868,868,0
|
|
20231214,105600,40583392,868,870,870,868,1101
|
|
20231214,105500,39625724,870,870,870,870,0
|
|
20231214,105400,39625724,870,870,870,870,0
|
|
20231214,105300,39625724,870,870,870,870,1
|
|
20231214,105200,39624854,870,870,870,870,0
|
|
20231214,105100,39624854,870,868,870,868,929
|
|
20231214,105000,38816626,869,869,869,869,0
|
|
20231214,104900,38816626,869,869,869,869,0
|
|
20231214,104800,38816626,869,869,869,869,77
|
|
20231214,104700,38749713,870,869,870,869,850
|
|
20231214,104600,38010938,869,869,869,868,10
|
|
20231214,104500,38002249,869,869,869,869,5
|
|
20231214,104400,37997904,869,869,869,869,80
|
|
20231214,104300,37928384,869,869,869,869,1
|
|
20231214,104200,37927515,869,869,869,869,0
|
|
20231214,104100,37927515,869,869,869,869,0
|
|
20231214,104000,37927515,869,869,869,869,8
|
|
20231214,103900,37920563,869,869,869,869,11
|
|
20231214,103800,37911004,869,869,869,869,0
|
|
20231214,103700,37911004,869,869,869,869,73
|
|
20231214,103600,37847567,869,868,869,868,65
|
|
20231214,103500,37791127,868,868,868,868,47
|
|
20231214,103400,37750331,868,867,868,867,348
|
|
20231214,103300,37448586,868,868,869,868,852
|
|
20231214,103200,36709040,868,868,868,868,29
|
|
20231214,103100,36683868,868,868,868,868,1028
|
|
20231214,103000,35791564,868,868,868,868,34
|
|
20231214,102900,35762052,868,868,868,868,5948
|
|
20231214,102800,30599188,868,868,868,868,1
|
|
20231214,102700,30598320,868,868,868,868,1754
|
|
20231214,102600,29075848,869,869,869,869,0
|
|
20231214,102500,29075848,869,869,869,869,0
|
|
20231214,102400,29075848,869,869,869,869,1
|
|
20231214,102300,29074979,869,868,869,868,41
|
|
20231214,102200,29039390,869,868,869,868,45
|
|
20231214,102100,29000325,868,868,868,868,540
|
|
20231214,102000,28531605,868,869,869,868,549
|
|
20231214,101900,28055064,869,868,869,868,3
|
|
20231214,101800,28052458,868,869,869,868,1010
|
|
20231214,101700,27175768,868,868,868,868,3287
|
|
20231214,101600,24322652,869,869,869,869,0
|
|
20231214,101500,24322652,869,869,869,869,10
|
|
20231214,101400,24313962,868,868,868,868,1
|
|
20231214,101300,24313094,868,869,869,868,123
|
|
20231214,101200,24206326,868,868,868,868,0
|
|
20231214,101100,24206326,868,868,868,868,100
|
|
20231214,101000,24119526,869,869,869,869,51
|
|
20231214,100900,24075207,869,869,869,869,0
|
|
20231214,100800,24075207,869,869,869,869,18
|
|
20231214,100700,24059565,869,869,869,869,0
|
|
20231214,100600,24059565,869,869,869,869,409
|
|
20231214,100500,23704144,870,870,870,870,0
|
|
20231214,100400,23704144,870,869,870,869,52
|
|
20231214,100300,23658954,869,869,869,869,61
|
|
20231214,100200,23605945,869,869,869,869,0
|
|
20231214,100100,23605945,869,869,869,869,701
|
|
20231214,100000,22996776,869,869,869,868,1507
|
|
20231214,095900,21687207,869,869,869,869,0
|
|
20231214,095800,21687207,869,871,871,869,11
|
|
20231214,095700,21677628,871,869,871,868,2386
|
|
20231214,095600,19604371,869,869,869,869,0
|
|
20231214,095500,19604371,869,869,869,869,0
|
|
20231214,095400,19604371,869,869,869,869,0
|
|
20231214,095300,19604371,869,869,869,869,6
|
|
20231214,095200,19599157,869,869,869,869,100
|
|
20231214,095100,19512257,869,869,869,869,0
|
|
20231214,095000,19512257,869,870,870,869,1000
|
|
20231214,094900,18643227,871,871,871,871,0
|
|
20231214,094800,18643227,871,871,871,871,0
|
|
20231214,094700,18643227,871,871,871,871,0
|
|
20231214,094600,18643227,871,871,871,871,10
|
|
20231214,094500,18634517,871,871,871,871,0
|
|
20231214,094400,18634517,871,871,871,871,3
|
|
20231214,094300,18631904,871,871,871,871,1
|
|
20231214,094200,18631033,869,869,869,869,0
|
|
20231214,094100,18631033,869,871,871,869,1054
|
|
20231214,094000,17714044,871,871,871,871,0
|
|
20231214,093900,17714044,871,871,871,871,1
|
|
20231214,093800,17713173,873,872,873,872,300
|
|
20231214,093700,17451367,872,872,872,872,1
|
|
20231214,093600,17450495,872,872,872,872,2007
|
|
20231214,093500,15700391,872,872,872,872,3451
|
|
20231214,093400,12691119,872,872,872,872,0
|
|
20231214,093300,12691119,872,872,872,872,24
|
|
20231214,093200,12670191,872,870,872,870,50
|
|
20231214,093100,12626617,870,870,870,870,1017
|
|
20231214,093000,11741827,870,870,870,870,134
|
|
20231214,092900,11625247,870,870,870,870,2
|
|
20231214,092800,11623507,870,870,870,870,4181
|
|
20231214,092700,7986037,870,870,870,870,0
|
|
20231214,092600,7986037,870,870,870,870,0
|
|
20231214,092500,7986037,870,870,870,870,528
|
|
20231214,092400,7526677,872,872,872,872,0
|
|
20231214,092300,7526677,872,872,872,872,1
|
|
20231214,092200,7525805,870,870,870,870,19
|
|
20231214,092100,7509275,872,872,872,872,1
|
|
20231214,092000,7508403,872,870,872,870,91
|
|
20231214,091900,7429231,870,870,870,870,0
|
|
20231214,091800,7429231,870,871,871,870,5
|
|
20231214,091700,7424879,871,872,872,871,1001
|
|
20231214,091600,6553007,872,872,872,872,1009
|
|
20231214,091500,5673159,872,872,872,872,10
|
|
20231214,091400,5664439,872,872,872,872,300
|
|
20231214,091300,5402839,872,872,872,872,0
|
|
20231214,091200,5402839,872,872,872,872,465
|
|
20231214,091100,4997359,872,872,872,872,0
|
|
20231214,091000,4997359,872,872,872,872,222
|
|
20231214,090900,4803775,872,872,872,872,1
|
|
20231214,090800,4802903,869,869,869,869,0
|
|
20231214,090700,4802903,869,869,869,869,176
|
|
20231214,090600,4649959,871,871,871,871,0
|
|
20231214,090500,4649959,871,871,871,871,1232
|
|
20231214,090400,3576887,872,872,872,872,0
|
|
20231214,090300,3576887,872,872,872,872,0
|
|
20231214,090200,3576887,872,872,872,872,0
|
|
20231214,090100,3576887,872,870,872,870,35
|
|
20231214,090000,3546389,869,869,869,869,4081
|