698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,203500,62571925,829,829,829,829,1981
|
|
20231205,203400,62571925,829,829,829,829,0
|
|
20231205,203300,62571925,829,829,829,829,0
|
|
20231205,203200,62571925,829,829,829,829,0
|
|
20231205,203100,62571925,829,829,829,829,0
|
|
20231205,203000,62571925,829,829,829,829,0
|
|
20231205,202900,62571925,829,829,829,829,0
|
|
20231205,202800,62571925,829,829,829,829,0
|
|
20231205,202700,62571925,829,829,829,829,0
|
|
20231205,202600,62571925,829,829,829,829,0
|
|
20231205,202500,62571925,829,829,829,829,0
|
|
20231205,202400,62571925,829,829,829,829,0
|
|
20231205,202300,62571925,829,829,829,829,0
|
|
20231205,202200,62571925,829,829,829,829,0
|
|
20231205,202100,62571925,829,829,829,829,0
|
|
20231205,202000,62571925,829,829,829,829,0
|
|
20231205,201900,62571925,829,829,829,829,0
|
|
20231205,201800,62571925,829,829,829,829,0
|
|
20231205,201700,62571925,829,829,829,829,0
|
|
20231205,201600,62571925,829,829,829,829,0
|
|
20231205,201500,62571925,829,829,829,829,0
|
|
20231205,201400,62571925,829,829,829,829,0
|
|
20231205,201300,62571925,829,829,829,829,0
|
|
20231205,201200,62571925,829,829,829,829,0
|
|
20231205,201100,62571925,829,829,829,829,0
|
|
20231205,201000,62571925,829,829,829,829,0
|
|
20231205,200900,62571925,829,829,829,829,0
|
|
20231205,200800,62571925,829,829,829,829,0
|
|
20231205,200700,62571925,829,829,829,829,0
|
|
20231205,200600,62571925,829,829,829,829,0
|
|
20231205,200500,62571925,829,829,829,829,1981
|
|
20231205,200400,62571925,829,829,829,829,0
|
|
20231205,200300,62571925,829,829,829,829,0
|
|
20231205,200200,62571925,829,829,829,829,0
|
|
20231205,200100,62571925,829,829,829,829,0
|
|
20231205,200000,62571925,829,829,829,829,0
|
|
20231205,195900,62571925,829,829,829,829,0
|
|
20231205,195800,62571925,829,829,829,829,0
|
|
20231205,195700,62571925,829,829,829,829,0
|
|
20231205,195600,62571925,829,829,829,829,0
|
|
20231205,195500,62571925,829,829,829,829,0
|
|
20231205,195400,62571925,829,829,829,829,0
|
|
20231205,195300,62571925,829,829,829,829,0
|
|
20231205,195200,62571925,829,829,829,829,0
|
|
20231205,195100,62571925,829,829,829,829,0
|
|
20231205,195000,62571925,829,829,829,829,0
|
|
20231205,194900,62571925,829,829,829,829,0
|
|
20231205,194800,62571925,829,829,829,829,0
|
|
20231205,194700,62571925,829,829,829,829,0
|
|
20231205,194600,62571925,829,829,829,829,0
|
|
20231205,194500,62571925,829,829,829,829,0
|
|
20231205,194400,62571925,829,829,829,829,0
|
|
20231205,194300,62571925,829,829,829,829,0
|
|
20231205,194200,62571925,829,829,829,829,0
|
|
20231205,194100,62571925,829,829,829,829,0
|
|
20231205,194000,62571925,829,829,829,829,0
|
|
20231205,193900,62571925,829,829,829,829,0
|
|
20231205,193800,62571925,829,829,829,829,0
|
|
20231205,193700,62571925,829,829,829,829,0
|
|
20231205,193600,62571925,829,829,829,829,0
|
|
20231205,193500,62571925,829,829,829,829,1981
|
|
20231205,193400,62571925,829,829,829,829,0
|
|
20231205,193300,62571925,829,829,829,829,0
|
|
20231205,193200,62571925,829,829,829,829,0
|
|
20231205,193100,62571925,829,829,829,829,0
|
|
20231205,193000,62571925,829,829,829,829,0
|
|
20231205,192900,62571925,829,829,829,829,0
|
|
20231205,192800,62571925,829,829,829,829,0
|
|
20231205,192700,62571925,829,829,829,829,0
|
|
20231205,192600,62571925,829,829,829,829,0
|
|
20231205,192500,62571925,829,829,829,829,0
|
|
20231205,192400,62571925,829,829,829,829,0
|
|
20231205,192300,62571925,829,829,829,829,0
|
|
20231205,192200,62571925,829,829,829,829,0
|
|
20231205,192100,62571925,829,829,829,829,0
|
|
20231205,192000,62571925,829,829,829,829,0
|
|
20231205,191900,62571925,829,829,829,829,0
|
|
20231205,191800,62571925,829,829,829,829,0
|
|
20231205,191700,62571925,829,829,829,829,0
|
|
20231205,191600,62571925,829,829,829,829,0
|
|
20231205,191500,62571925,829,829,829,829,0
|
|
20231205,191400,62571925,829,829,829,829,0
|
|
20231205,191300,62571925,829,829,829,829,0
|
|
20231205,191200,62571925,829,829,829,829,0
|
|
20231205,191100,62571925,829,829,829,829,0
|
|
20231205,191000,62571925,829,829,829,829,0
|
|
20231205,190900,62571925,829,829,829,829,0
|
|
20231205,190800,62571925,829,829,829,829,0
|
|
20231205,190700,62571925,829,829,829,829,0
|
|
20231205,190600,62571925,829,829,829,829,0
|
|
20231205,190500,62571925,829,829,829,829,1981
|
|
20231205,190400,62571925,829,829,829,829,0
|
|
20231205,190300,62571925,829,829,829,829,0
|
|
20231205,190200,62571925,829,829,829,829,0
|
|
20231205,190100,62571925,829,829,829,829,0
|
|
20231205,190000,62571925,829,829,829,829,0
|
|
20231205,185900,62571925,829,829,829,829,0
|
|
20231205,185800,62571925,829,829,829,829,0
|
|
20231205,185700,62571925,829,829,829,829,0
|
|
20231205,185600,62571925,829,829,829,829,0
|
|
20231205,185500,62571925,829,829,829,829,0
|
|
20231205,185400,62571925,829,829,829,829,0
|
|
20231205,185300,62571925,829,829,829,829,0
|
|
20231205,185200,62571925,829,829,829,829,0
|
|
20231205,185100,62571925,829,829,829,829,0
|
|
20231205,185000,62571925,829,829,829,829,0
|
|
20231205,184900,62571925,829,829,829,829,0
|
|
20231205,184800,62571925,829,829,829,829,0
|
|
20231205,184700,62571925,829,829,829,829,0
|
|
20231205,184600,62571925,829,829,829,829,0
|
|
20231205,184500,62571925,829,829,829,829,0
|
|
20231205,184400,62571925,829,829,829,829,0
|
|
20231205,184300,62571925,829,829,829,829,0
|
|
20231205,184200,62571925,829,829,829,829,0
|
|
20231205,184100,62571925,829,829,829,829,0
|
|
20231205,184000,62571925,829,829,829,829,0
|
|
20231205,183900,62571925,829,829,829,829,0
|
|
20231205,183800,62571925,829,829,829,829,0
|
|
20231205,183700,62571925,829,829,829,829,0
|
|
20231205,183600,62571925,829,829,829,829,0
|
|
20231205,183500,62571925,829,829,829,829,1981
|
|
20231205,183400,62571925,829,829,829,829,0
|
|
20231205,183300,62571925,829,829,829,829,0
|
|
20231205,183200,62571925,829,829,829,829,0
|
|
20231205,183100,62571925,829,829,829,829,0
|
|
20231205,183000,62571925,829,829,829,829,0
|
|
20231205,182900,62571925,829,829,829,829,0
|
|
20231205,182800,62571925,829,829,829,829,0
|
|
20231205,182700,62571925,829,829,829,829,0
|
|
20231205,182600,62571925,829,829,829,829,0
|
|
20231205,182500,62571925,829,829,829,829,0
|
|
20231205,182400,62571925,829,829,829,829,0
|
|
20231205,182300,62571925,829,829,829,829,0
|
|
20231205,182200,62571925,829,829,829,829,0
|
|
20231205,182100,62571925,829,829,829,829,0
|
|
20231205,182000,62571925,829,829,829,829,0
|
|
20231205,181900,62571925,829,829,829,829,0
|
|
20231205,181800,62571925,829,829,829,829,0
|
|
20231205,181700,62571925,829,829,829,829,0
|
|
20231205,181600,62571925,829,829,829,829,0
|
|
20231205,181500,62571925,829,829,829,829,0
|
|
20231205,181400,62571925,829,829,829,829,0
|
|
20231205,181300,62571925,829,829,829,829,0
|
|
20231205,181200,62571925,829,829,829,829,0
|
|
20231205,181100,62571925,829,829,829,829,0
|
|
20231205,181000,62571925,829,829,829,829,0
|
|
20231205,180900,62571925,829,829,829,829,0
|
|
20231205,180800,62571925,829,829,829,829,0
|
|
20231205,180700,62571925,829,829,829,829,0
|
|
20231205,180600,62571925,829,829,829,829,0
|
|
20231205,180500,62571925,829,829,829,829,1981
|
|
20231205,180400,62571925,829,829,829,829,0
|
|
20231205,180300,62571925,829,829,829,829,0
|
|
20231205,180200,62571925,829,829,829,829,0
|
|
20231205,180100,62571925,829,829,829,829,0
|
|
20231205,180000,62571925,829,829,829,829,0
|
|
20231205,175900,62571925,829,829,829,829,0
|
|
20231205,175800,62571925,829,829,829,829,0
|
|
20231205,175700,62571925,829,829,829,829,0
|
|
20231205,175600,62571925,829,829,829,829,0
|
|
20231205,175500,62571925,829,829,829,829,0
|
|
20231205,175400,62571925,829,829,829,829,0
|
|
20231205,175300,62571925,829,829,829,829,0
|
|
20231205,175200,62571925,829,829,829,829,0
|
|
20231205,175100,62571925,829,829,829,829,0
|
|
20231205,175000,62571925,829,829,829,829,0
|
|
20231205,174900,62571925,829,829,829,829,0
|
|
20231205,174800,62571925,829,829,829,829,0
|
|
20231205,174700,62571925,829,829,829,829,0
|
|
20231205,174600,62571925,829,829,829,829,0
|
|
20231205,174500,62571925,829,829,829,829,0
|
|
20231205,174400,62571925,829,829,829,829,0
|
|
20231205,174300,62571925,829,829,829,829,0
|
|
20231205,174200,62571925,829,829,829,829,0
|
|
20231205,174100,62571925,829,829,829,829,0
|
|
20231205,174000,62571925,829,829,829,829,0
|
|
20231205,173900,62571925,829,829,829,829,0
|
|
20231205,173800,62571925,829,829,829,829,0
|
|
20231205,173700,62571925,829,829,829,829,0
|
|
20231205,173600,62571925,829,829,829,829,0
|
|
20231205,173500,62571925,829,829,829,829,1981
|
|
20231205,173400,62571925,829,829,829,829,0
|
|
20231205,173300,62571925,829,829,829,829,0
|
|
20231205,173200,62571925,829,829,829,829,0
|
|
20231205,173100,62571925,829,829,829,829,0
|
|
20231205,173000,62571925,829,829,829,829,0
|
|
20231205,172900,62571925,829,829,829,829,0
|
|
20231205,172800,62571925,829,829,829,829,0
|
|
20231205,172700,62571925,829,829,829,829,0
|
|
20231205,172600,62571925,829,829,829,829,0
|
|
20231205,172500,62571925,829,829,829,829,0
|
|
20231205,172400,62571925,829,829,829,829,0
|
|
20231205,172300,62571925,829,829,829,829,0
|
|
20231205,172200,62571925,829,829,829,829,0
|
|
20231205,172100,62571925,829,829,829,829,0
|
|
20231205,172000,62571925,829,829,829,829,0
|
|
20231205,171900,62571925,829,829,829,829,0
|
|
20231205,171800,62571925,829,829,829,829,0
|
|
20231205,171700,62571925,829,829,829,829,0
|
|
20231205,171600,62571925,829,829,829,829,0
|
|
20231205,171500,62571925,829,829,829,829,0
|
|
20231205,171400,62571925,829,829,829,829,0
|
|
20231205,171300,62571925,829,829,829,829,0
|
|
20231205,171200,62571925,829,829,829,829,0
|
|
20231205,171100,62571925,829,829,829,829,0
|
|
20231205,171000,62571925,829,829,829,829,0
|
|
20231205,170900,62571925,829,829,829,829,0
|
|
20231205,170800,62571925,829,829,829,829,0
|
|
20231205,170700,62571925,829,829,829,829,0
|
|
20231205,170600,62571925,829,829,829,829,0
|
|
20231205,170500,62571925,829,829,829,829,1981
|
|
20231205,170400,62571925,829,829,829,829,0
|
|
20231205,170300,62571925,829,829,829,829,0
|
|
20231205,170200,62571925,829,829,829,829,0
|
|
20231205,170100,62571925,829,829,829,829,0
|
|
20231205,170000,62571925,829,829,829,829,0
|
|
20231205,165900,62571925,829,829,829,829,0
|
|
20231205,165800,62571925,829,829,829,829,0
|
|
20231205,165700,62571925,829,829,829,829,0
|
|
20231205,165600,62571925,829,829,829,829,0
|
|
20231205,165500,62571925,829,829,829,829,0
|
|
20231205,165400,62571925,829,829,829,829,0
|
|
20231205,165300,62571925,829,829,829,829,0
|
|
20231205,165200,62571925,829,829,829,829,0
|
|
20231205,165100,62571925,829,829,829,829,0
|
|
20231205,165000,62571925,829,829,829,829,0
|
|
20231205,164900,62571925,829,829,829,829,0
|
|
20231205,164800,62571925,829,829,829,829,0
|
|
20231205,164700,62571925,829,829,829,829,0
|
|
20231205,164600,62571925,829,829,829,829,0
|
|
20231205,164500,62571925,829,829,829,829,0
|
|
20231205,164400,62571925,829,829,829,829,0
|
|
20231205,164300,62571925,829,829,829,829,0
|
|
20231205,164200,62571925,829,829,829,829,0
|
|
20231205,164100,62571925,829,829,829,829,0
|
|
20231205,164000,62571925,829,829,829,829,0
|
|
20231205,163900,62571925,829,829,829,829,0
|
|
20231205,163800,62571925,829,829,829,829,0
|
|
20231205,163700,62571925,829,829,829,829,0
|
|
20231205,163600,62571925,829,829,829,829,0
|
|
20231205,163500,62571925,829,829,829,829,1981
|
|
20231205,163400,62571925,829,829,829,829,0
|
|
20231205,163300,62571925,829,829,829,829,0
|
|
20231205,163200,62571925,829,829,829,829,0
|
|
20231205,163100,62571925,829,829,829,829,0
|
|
20231205,163000,62571925,829,829,829,829,0
|
|
20231205,162900,62571925,829,829,829,829,0
|
|
20231205,162800,62571925,829,829,829,829,0
|
|
20231205,162700,62571925,829,829,829,829,0
|
|
20231205,162600,62571925,829,829,829,829,0
|
|
20231205,162500,62571925,829,829,829,829,0
|
|
20231205,162400,62571925,829,829,829,829,0
|
|
20231205,162300,62571925,829,829,829,829,0
|
|
20231205,162200,62571925,829,829,829,829,0
|
|
20231205,162100,62571925,829,829,829,829,0
|
|
20231205,162000,62571925,829,829,829,829,0
|
|
20231205,161900,62571925,829,829,829,829,0
|
|
20231205,161800,62571925,829,829,829,829,0
|
|
20231205,161700,62571925,829,829,829,829,0
|
|
20231205,161600,62571925,829,829,829,829,0
|
|
20231205,161500,62571925,829,829,829,829,0
|
|
20231205,161400,62571925,829,829,829,829,0
|
|
20231205,161300,62571925,829,829,829,829,0
|
|
20231205,161200,62571925,829,829,829,829,0
|
|
20231205,161100,62571925,829,829,829,829,0
|
|
20231205,161000,62571925,829,829,829,829,0
|
|
20231205,160900,62571925,829,829,829,829,0
|
|
20231205,160800,62571925,829,829,829,829,0
|
|
20231205,160700,62571925,829,829,829,829,0
|
|
20231205,160600,62571925,829,829,829,829,0
|
|
20231205,160500,62571925,829,829,829,829,1981
|
|
20231205,160400,62571925,829,829,829,829,0
|
|
20231205,160300,62571925,829,829,829,829,0
|
|
20231205,160200,62571925,829,829,829,829,0
|
|
20231205,160100,62571925,829,829,829,829,0
|
|
20231205,160000,62571925,829,829,829,829,0
|
|
20231205,155900,62571925,829,829,829,829,0
|
|
20231205,155800,62571925,829,829,829,829,0
|
|
20231205,155700,62571925,829,829,829,829,0
|
|
20231205,155600,62571925,829,829,829,829,0
|
|
20231205,155500,62571925,829,829,829,829,0
|
|
20231205,155400,62571925,829,829,829,829,0
|
|
20231205,155300,62571925,829,829,829,829,0
|
|
20231205,155200,62571925,829,829,829,829,0
|
|
20231205,155100,62571925,829,829,829,829,0
|
|
20231205,155000,62571925,829,829,829,829,0
|
|
20231205,154900,62571925,829,829,829,829,0
|
|
20231205,154800,62571925,829,829,829,829,0
|
|
20231205,154700,62571925,829,829,829,829,0
|
|
20231205,154600,62571925,829,829,829,829,0
|
|
20231205,154500,62571925,829,829,829,829,0
|
|
20231205,154400,62571925,829,829,829,829,0
|
|
20231205,154300,62571925,829,829,829,829,0
|
|
20231205,154200,62571925,829,829,829,829,0
|
|
20231205,154100,62571925,829,829,829,829,0
|
|
20231205,154000,62571925,829,829,829,829,0
|
|
20231205,153900,62571925,829,829,829,829,0
|
|
20231205,153800,62571925,829,829,829,829,0
|
|
20231205,153700,62571925,829,829,829,829,0
|
|
20231205,153600,62571925,829,829,829,829,0
|
|
20231205,153500,62571925,829,829,829,829,1981
|
|
20231205,153400,62571925,829,829,829,829,0
|
|
20231205,153300,62571925,829,829,829,829,0
|
|
20231205,153200,62571925,829,829,829,829,0
|
|
20231205,153100,62571925,829,829,829,829,0
|
|
20231205,153000,62571925,829,829,829,829,1981
|
|
20231205,152900,60929676,833,833,833,833,0
|
|
20231205,152800,60929676,833,833,833,833,0
|
|
20231205,152700,60929676,833,833,833,833,0
|
|
20231205,152600,60929676,833,833,833,833,0
|
|
20231205,152500,60929676,833,833,833,833,0
|
|
20231205,152400,60929676,833,833,833,833,0
|
|
20231205,152300,60929676,833,833,833,833,0
|
|
20231205,152200,60929676,833,833,833,833,0
|
|
20231205,152100,60929676,833,833,833,833,0
|
|
20231205,152000,60929676,833,833,833,833,0
|
|
20231205,151900,60929676,833,833,833,833,0
|
|
20231205,151800,60929676,833,830,833,830,16
|
|
20231205,151700,60916393,829,829,830,829,101
|
|
20231205,151600,60832663,828,828,828,828,101
|
|
20231205,151500,60749035,825,825,825,825,502
|
|
20231205,151400,60334885,825,826,826,825,1542
|
|
20231205,151300,59061214,825,825,825,825,0
|
|
20231205,151200,59061214,825,825,825,825,0
|
|
20231205,151100,59061214,825,825,825,825,0
|
|
20231205,151000,59061214,825,825,825,825,163
|
|
20231205,150900,58926739,828,828,828,828,1
|
|
20231205,150800,58925911,828,828,828,828,0
|
|
20231205,150700,58925911,828,828,828,828,0
|
|
20231205,150600,58925911,828,828,828,828,0
|
|
20231205,150500,58925911,828,828,828,828,0
|
|
20231205,150400,58925911,828,828,828,828,0
|
|
20231205,150300,58925911,828,828,828,828,2
|
|
20231205,150200,58924255,828,828,828,828,0
|
|
20231205,150100,58924255,828,828,828,828,0
|
|
20231205,150000,58924255,828,826,828,826,639
|
|
20231205,145900,58396439,828,828,828,828,0
|
|
20231205,145800,58396439,828,828,828,828,10
|
|
20231205,145700,58388159,828,828,828,828,0
|
|
20231205,145600,58388159,828,828,828,828,0
|
|
20231205,145500,58388159,828,828,828,828,0
|
|
20231205,145400,58388159,828,828,828,828,0
|
|
20231205,145300,58388159,828,828,828,828,0
|
|
20231205,145200,58388159,828,828,828,828,27
|
|
20231205,145100,58365803,828,828,828,828,2
|
|
20231205,145000,58364147,830,830,830,830,0
|
|
20231205,144900,58364147,830,830,830,830,0
|
|
20231205,144800,58364147,830,830,830,830,0
|
|
20231205,144700,58364147,830,830,830,830,0
|
|
20231205,144600,58364147,830,830,830,830,0
|
|
20231205,144500,58364147,830,830,830,830,0
|
|
20231205,144400,58364147,830,830,830,830,0
|
|
20231205,144300,58364147,830,830,830,830,0
|
|
20231205,144200,58364147,830,830,830,830,50
|
|
20231205,144100,58322647,830,826,830,826,3
|
|
20231205,144000,58320165,826,826,826,826,0
|
|
20231205,143900,58320165,826,826,826,826,0
|
|
20231205,143800,58320165,826,826,826,826,0
|
|
20231205,143700,58320165,826,826,826,826,0
|
|
20231205,143600,58320165,826,826,826,826,0
|
|
20231205,143500,58320165,826,825,826,825,706
|
|
20231205,143400,57737641,825,826,826,825,1008
|
|
20231205,143300,56905041,826,826,826,826,100
|
|
20231205,143200,56822441,826,826,826,826,100
|
|
20231205,143100,56739841,827,827,827,827,100
|
|
20231205,143000,56657141,827,827,827,827,4
|
|
20231205,142900,56653833,827,827,827,827,0
|
|
20231205,142800,56653833,827,827,827,827,0
|
|
20231205,142700,56653833,827,827,827,827,0
|
|
20231205,142600,56653833,827,827,827,827,0
|
|
20231205,142500,56653833,827,827,827,827,0
|
|
20231205,142400,56653833,827,827,827,827,0
|
|
20231205,142300,56653833,827,827,827,827,605
|
|
20231205,142200,56153498,827,827,827,827,0
|
|
20231205,142100,56153498,827,827,827,827,0
|
|
20231205,142000,56153498,827,827,827,827,0
|
|
20231205,141900,56153498,827,827,827,827,0
|
|
20231205,141800,56153498,827,827,827,827,0
|
|
20231205,141700,56153498,827,827,827,827,1
|
|
20231205,141600,56152671,825,825,825,825,0
|
|
20231205,141500,56152671,825,825,825,825,0
|
|
20231205,141400,56152671,825,825,825,825,358
|
|
20231205,141300,55857321,826,826,826,826,100
|
|
20231205,141200,55774721,825,825,825,825,0
|
|
20231205,141100,55774721,825,825,825,825,2017
|
|
20231205,141000,54110696,826,826,826,826,500
|
|
20231205,140900,53697696,827,827,827,827,0
|
|
20231205,140800,53697696,827,827,827,827,0
|
|
20231205,140700,53697696,827,827,827,827,0
|
|
20231205,140600,53697696,827,827,827,827,1
|
|
20231205,140500,53696869,827,827,827,827,0
|
|
20231205,140400,53696869,827,827,827,827,0
|
|
20231205,140300,53696869,827,827,827,827,0
|
|
20231205,140200,53696869,827,826,827,826,507
|
|
20231205,140100,53278086,826,826,826,826,0
|
|
20231205,140000,53278086,826,826,826,826,0
|
|
20231205,135900,53278086,826,826,826,826,0
|
|
20231205,135800,53278086,826,826,826,826,0
|
|
20231205,135700,53278086,826,826,826,826,500
|
|
20231205,135600,52865086,826,826,826,826,0
|
|
20231205,135500,52865086,826,826,826,826,0
|
|
20231205,135400,52865086,826,826,826,826,5
|
|
20231205,135300,52860956,826,826,826,826,867
|
|
20231205,135200,52144814,826,826,826,826,0
|
|
20231205,135100,52144814,826,826,826,826,1
|
|
20231205,135000,52143988,826,826,826,826,0
|
|
20231205,134900,52143988,826,826,826,826,5
|
|
20231205,134800,52139858,826,826,826,826,0
|
|
20231205,134700,52139858,826,826,826,826,0
|
|
20231205,134600,52139858,826,826,826,826,468
|
|
20231205,134500,51753290,826,826,826,826,0
|
|
20231205,134400,51753290,826,826,826,826,0
|
|
20231205,134300,51753290,826,826,826,826,222
|
|
20231205,134200,51569918,827,827,827,827,20
|
|
20231205,134100,51553378,828,828,828,828,0
|
|
20231205,134000,51553378,828,828,828,828,0
|
|
20231205,133900,51553378,828,828,828,828,0
|
|
20231205,133800,51553378,828,828,828,828,0
|
|
20231205,133700,51553378,828,828,828,828,0
|
|
20231205,133600,51553378,828,828,828,828,9
|
|
20231205,133500,51545926,828,828,828,828,1
|
|
20231205,133400,51545098,828,828,828,828,0
|
|
20231205,133300,51545098,828,828,828,828,0
|
|
20231205,133200,51545098,828,828,828,828,0
|
|
20231205,133100,51545098,828,828,828,828,1
|
|
20231205,133000,51544270,827,827,827,827,500
|
|
20231205,132900,51130770,826,826,826,826,0
|
|
20231205,132800,51130770,826,826,826,826,0
|
|
20231205,132700,51130770,826,826,826,826,50
|
|
20231205,132600,51089470,825,825,825,825,0
|
|
20231205,132500,51089470,825,825,825,825,0
|
|
20231205,132400,51089470,825,825,825,825,0
|
|
20231205,132300,51089470,825,825,825,825,0
|
|
20231205,132200,51089470,825,825,825,825,40
|
|
20231205,132100,51056470,825,825,825,825,0
|
|
20231205,132000,51056470,825,825,825,825,70
|
|
20231205,131900,50998720,827,827,827,827,0
|
|
20231205,131800,50998720,827,827,827,827,0
|
|
20231205,131700,50998720,827,827,827,827,50
|
|
20231205,131600,50957370,827,827,827,827,20
|
|
20231205,131500,50940830,827,827,827,827,0
|
|
20231205,131400,50940830,827,827,827,827,1
|
|
20231205,131300,50940003,825,825,825,825,0
|
|
20231205,131200,50940003,825,825,825,825,0
|
|
20231205,131100,50940003,825,825,825,825,45
|
|
20231205,131000,50902878,825,825,825,825,235
|
|
20231205,130900,50709003,825,825,825,825,0
|
|
20231205,130800,50709003,825,825,825,825,0
|
|
20231205,130700,50709003,825,826,826,825,3674
|
|
20231205,130600,47677253,826,826,826,826,0
|
|
20231205,130500,47677253,826,826,826,826,5
|
|
20231205,130400,47673123,828,828,828,828,20
|
|
20231205,130300,47656563,828,828,828,828,2
|
|
20231205,130200,47654907,828,828,828,828,0
|
|
20231205,130100,47654907,828,828,828,828,0
|
|
20231205,130000,47654907,828,828,828,828,3
|
|
20231205,125900,47652423,828,828,828,828,0
|
|
20231205,125800,47652423,828,828,828,828,0
|
|
20231205,125700,47652423,828,825,828,825,350
|
|
20231205,125600,47363658,828,828,828,828,0
|
|
20231205,125500,47363658,828,828,828,828,0
|
|
20231205,125400,47363658,828,828,828,828,0
|
|
20231205,125300,47363658,828,828,828,828,0
|
|
20231205,125200,47363658,828,828,828,828,0
|
|
20231205,125100,47363658,828,828,828,828,0
|
|
20231205,125000,47363658,828,828,828,828,0
|
|
20231205,124900,47363658,828,828,828,828,0
|
|
20231205,124800,47363658,828,828,828,828,0
|
|
20231205,124700,47363658,828,828,828,828,0
|
|
20231205,124600,47363658,828,828,828,828,0
|
|
20231205,124500,47363658,828,828,828,828,0
|
|
20231205,124400,47363658,828,828,828,828,0
|
|
20231205,124300,47363658,828,828,828,828,0
|
|
20231205,124200,47363658,828,828,828,828,0
|
|
20231205,124100,47363658,828,828,828,828,0
|
|
20231205,124000,47363658,828,827,828,827,19
|
|
20231205,123900,47347942,827,827,827,827,0
|
|
20231205,123800,47347942,827,827,827,827,14
|
|
20231205,123700,47336364,824,824,824,824,0
|
|
20231205,123600,47336364,824,824,824,824,0
|
|
20231205,123500,47336364,824,824,824,824,0
|
|
20231205,123400,47336364,824,824,824,824,0
|
|
20231205,123300,47336364,824,824,824,824,285
|
|
20231205,123200,47101524,824,824,824,824,1
|
|
20231205,123100,47100700,825,825,825,825,0
|
|
20231205,123000,47100700,825,825,825,825,0
|
|
20231205,122900,47100700,825,825,825,825,981
|
|
20231205,122800,46291375,825,826,826,825,5012
|
|
20231205,122700,42154047,828,828,828,828,0
|
|
20231205,122600,42154047,828,828,828,828,0
|
|
20231205,122500,42154047,828,828,828,828,0
|
|
20231205,122400,42154047,828,826,828,826,3
|
|
20231205,122300,42151567,826,826,826,826,1687
|
|
20231205,122200,40758105,826,826,826,826,9
|
|
20231205,122100,40750671,826,827,827,826,892
|
|
20231205,122000,40013827,829,829,829,829,1
|
|
20231205,121900,40012998,827,827,827,827,958
|
|
20231205,121800,39220732,827,827,827,827,9
|
|
20231205,121700,39213289,829,828,829,828,393
|
|
20231205,121600,38887781,826,826,826,826,2
|
|
20231205,121500,38886129,826,826,826,826,1
|
|
20231205,121400,38885303,826,826,826,826,0
|
|
20231205,121300,38885303,826,826,826,826,0
|
|
20231205,121200,38885303,826,826,826,826,0
|
|
20231205,121100,38885303,826,826,826,826,0
|
|
20231205,121000,38885303,826,826,826,826,1000
|
|
20231205,120900,38059303,827,827,827,827,10
|
|
20231205,120800,38051033,828,828,828,828,0
|
|
20231205,120700,38051033,828,828,828,828,0
|
|
20231205,120600,38051033,828,828,828,828,0
|
|
20231205,120500,38051033,828,828,828,828,0
|
|
20231205,120400,38051033,828,828,828,828,0
|
|
20231205,120300,38051033,828,828,828,828,0
|
|
20231205,120200,38051033,828,828,828,828,0
|
|
20231205,120100,38051033,828,828,828,828,100
|
|
20231205,120000,37968233,828,828,828,828,0
|
|
20231205,115900,37968233,828,828,828,828,0
|
|
20231205,115800,37968233,828,828,828,828,0
|
|
20231205,115700,37968233,828,827,828,827,303
|
|
20231205,115600,37717651,827,827,827,827,0
|
|
20231205,115500,37717651,827,827,827,827,1
|
|
20231205,115400,37716824,829,829,829,829,0
|
|
20231205,115300,37716824,829,829,829,829,0
|
|
20231205,115200,37716824,829,829,829,829,1
|
|
20231205,115100,37715995,828,828,828,828,0
|
|
20231205,115000,37715995,828,828,828,828,29
|
|
20231205,114900,37691983,829,829,829,829,0
|
|
20231205,114800,37691983,829,829,829,829,3
|
|
20231205,114700,37689496,829,829,829,829,0
|
|
20231205,114600,37689496,829,829,829,829,0
|
|
20231205,114500,37689496,829,829,829,829,0
|
|
20231205,114400,37689496,829,829,829,829,0
|
|
20231205,114300,37689496,829,829,829,829,34
|
|
20231205,114200,37661310,829,829,829,829,0
|
|
20231205,114100,37661310,829,829,829,829,0
|
|
20231205,114000,37661310,829,829,829,829,0
|
|
20231205,113900,37661310,829,829,829,829,0
|
|
20231205,113800,37661310,829,829,829,829,3
|
|
20231205,113700,37658823,829,829,829,829,0
|
|
20231205,113600,37658823,829,829,829,829,17
|
|
20231205,113500,37644730,829,829,829,829,0
|
|
20231205,113400,37644730,829,829,829,829,28
|
|
20231205,113300,37621518,829,829,829,829,0
|
|
20231205,113200,37621518,829,830,830,829,50
|
|
20231205,113100,37580019,830,830,830,830,0
|
|
20231205,113000,37580019,830,830,830,830,0
|
|
20231205,112900,37580019,830,830,830,830,6
|
|
20231205,112800,37575039,830,830,830,830,0
|
|
20231205,112700,37575039,830,830,830,830,0
|
|
20231205,112600,37575039,830,830,830,830,0
|
|
20231205,112500,37575039,830,830,830,830,0
|
|
20231205,112400,37575039,830,830,830,830,0
|
|
20231205,112300,37575039,830,830,830,830,3
|
|
20231205,112200,37572549,830,830,830,830,0
|
|
20231205,112100,37572549,830,830,830,830,0
|
|
20231205,112000,37572549,830,830,830,830,0
|
|
20231205,111900,37572549,830,830,830,830,1
|
|
20231205,111800,37571719,833,833,833,833,0
|
|
20231205,111700,37571719,833,833,833,833,400
|
|
20231205,111600,37238519,833,833,833,833,1
|
|
20231205,111500,37237686,827,827,827,827,0
|
|
20231205,111400,37237686,827,827,827,827,0
|
|
20231205,111300,37237686,827,827,827,827,0
|
|
20231205,111200,37237686,827,827,827,827,0
|
|
20231205,111100,37237686,827,827,827,827,0
|
|
20231205,111000,37237686,827,827,827,827,0
|
|
20231205,110900,37237686,827,827,827,827,0
|
|
20231205,110800,37237686,827,827,827,827,0
|
|
20231205,110700,37237686,827,830,830,827,40
|
|
20231205,110600,37204580,830,830,830,830,0
|
|
20231205,110500,37204580,830,830,830,830,0
|
|
20231205,110400,37204580,830,830,830,830,0
|
|
20231205,110300,37204580,830,830,830,830,0
|
|
20231205,110200,37204580,830,830,830,830,0
|
|
20231205,110100,37204580,830,830,830,830,2996
|
|
20231205,110000,34717900,829,829,829,829,6
|
|
20231205,105900,34712926,829,830,830,829,193
|
|
20231205,105800,34552818,830,830,830,830,0
|
|
20231205,105700,34552818,830,830,830,830,0
|
|
20231205,105600,34552818,830,830,830,830,0
|
|
20231205,105500,34552818,830,830,830,830,60
|
|
20231205,105400,34503018,830,830,830,830,4
|
|
20231205,105300,34499698,830,830,830,830,0
|
|
20231205,105200,34499698,830,829,830,829,601
|
|
20231205,105100,34001081,830,830,830,830,0
|
|
20231205,105000,34001081,830,830,830,830,0
|
|
20231205,104900,34001081,830,830,830,830,2
|
|
20231205,104800,33999421,830,830,830,830,0
|
|
20231205,104700,33999421,830,830,830,830,0
|
|
20231205,104600,33999421,830,830,830,830,3
|
|
20231205,104500,33996931,830,830,830,830,1
|
|
20231205,104400,33996101,830,830,830,830,0
|
|
20231205,104300,33996101,830,830,830,830,15
|
|
20231205,104200,33983651,830,830,830,830,1003
|
|
20231205,104100,33151161,830,830,830,830,0
|
|
20231205,104000,33151161,830,830,830,830,0
|
|
20231205,103900,33151161,830,830,830,830,0
|
|
20231205,103800,33151161,830,830,830,830,0
|
|
20231205,103700,33151161,830,830,830,830,1000
|
|
20231205,103600,32321161,830,830,830,830,482
|
|
20231205,103500,31921101,830,831,831,830,2000
|
|
20231205,103400,30260950,834,834,834,834,0
|
|
20231205,103300,30260950,834,834,834,834,0
|
|
20231205,103200,30260950,834,834,834,834,0
|
|
20231205,103100,30260950,834,834,834,834,0
|
|
20231205,103000,30260950,834,834,834,834,10
|
|
20231205,102900,30252610,834,834,834,834,0
|
|
20231205,102800,30252610,834,834,834,834,0
|
|
20231205,102700,30252610,834,834,834,834,0
|
|
20231205,102600,30252610,834,834,834,834,0
|
|
20231205,102500,30252610,834,834,834,834,0
|
|
20231205,102400,30252610,834,834,834,834,0
|
|
20231205,102300,30252610,834,834,834,834,0
|
|
20231205,102200,30252610,834,834,834,834,0
|
|
20231205,102100,30252610,834,834,834,834,0
|
|
20231205,102000,30252610,834,834,834,834,0
|
|
20231205,101900,30252610,834,834,834,834,1
|
|
20231205,101800,30251776,831,831,831,831,0
|
|
20231205,101700,30251776,831,831,831,831,0
|
|
20231205,101600,30251776,831,831,831,831,0
|
|
20231205,101500,30251776,831,831,831,831,104
|
|
20231205,101400,30165352,830,831,831,830,140
|
|
20231205,101300,30049032,831,831,831,831,21
|
|
20231205,101200,30031581,834,834,834,834,0
|
|
20231205,101100,30031581,834,834,834,834,0
|
|
20231205,101000,30031581,834,831,834,830,1050
|
|
20231205,100900,29159859,832,832,832,832,0
|
|
20231205,100800,29159859,832,832,832,832,1
|
|
20231205,100700,29159027,835,835,835,835,0
|
|
20231205,100600,29159027,835,834,835,834,22
|
|
20231205,100500,29140667,835,835,835,835,0
|
|
20231205,100400,29140667,835,832,835,830,2033
|
|
20231205,100300,27452477,835,835,835,835,0
|
|
20231205,100200,27452477,835,835,835,835,0
|
|
20231205,100100,27452477,835,830,835,830,3
|
|
20231205,100000,27449982,830,833,833,830,114
|
|
20231205,095900,27355356,830,834,834,830,2094
|
|
20231205,095800,25616835,834,834,834,834,5
|
|
20231205,095700,25612665,834,834,834,834,0
|
|
20231205,095600,25612665,834,834,834,834,0
|
|
20231205,095500,25612665,834,834,834,834,0
|
|
20231205,095400,25612665,834,834,834,834,0
|
|
20231205,095300,25612665,834,834,834,834,0
|
|
20231205,095200,25612665,834,834,834,834,0
|
|
20231205,095100,25612665,834,830,834,830,2302
|
|
20231205,095000,23702001,830,831,831,830,1700
|
|
20231205,094900,22290904,831,831,831,831,0
|
|
20231205,094800,22290904,831,831,831,831,0
|
|
20231205,094700,22290904,831,831,831,831,0
|
|
20231205,094600,22290904,831,831,831,831,3
|
|
20231205,094500,22288411,835,835,835,835,250
|
|
20231205,094400,22079661,835,835,835,835,0
|
|
20231205,094300,22079661,835,833,835,830,171
|
|
20231205,094200,21937470,835,835,835,835,0
|
|
20231205,094100,21937470,835,835,835,835,0
|
|
20231205,094000,21937470,835,835,835,835,0
|
|
20231205,093900,21937470,835,835,835,835,1
|
|
20231205,093800,21936635,834,834,834,834,12
|
|
20231205,093700,21926627,833,832,833,832,1390
|
|
20231205,093600,20770146,832,832,832,832,0
|
|
20231205,093500,20770146,832,830,832,830,3
|
|
20231205,093400,20767652,830,830,830,830,20000
|
|
20231205,093300,4167652,830,831,831,830,1117
|
|
20231205,093200,3240209,830,830,830,830,0
|
|
20231205,093100,3240209,830,830,830,830,0
|
|
20231205,093000,3240209,830,830,830,830,0
|
|
20231205,092900,3240209,830,830,830,830,0
|
|
20231205,092800,3240209,830,830,830,830,0
|
|
20231205,092700,3240209,830,830,830,830,500
|
|
20231205,092600,2825209,830,830,830,830,0
|
|
20231205,092500,2825209,830,830,830,830,1000
|
|
20231205,092400,1995209,830,830,830,830,1
|
|
20231205,092300,1994379,831,831,831,831,0
|
|
20231205,092200,1994379,831,831,831,831,0
|
|
20231205,092100,1994379,831,831,831,831,1
|
|
20231205,092000,1993548,826,826,826,826,3
|
|
20231205,091900,1991070,826,831,831,826,1202
|
|
20231205,091800,993218,831,831,831,831,0
|
|
20231205,091700,993218,831,831,831,831,0
|
|
20231205,091600,993218,831,831,831,831,25
|
|
20231205,091500,972443,825,825,825,825,0
|
|
20231205,091400,972443,825,825,825,825,0
|
|
20231205,091300,972443,825,825,825,825,0
|
|
20231205,091200,972443,825,825,825,825,0
|
|
20231205,091100,972443,825,825,825,825,0
|
|
20231205,091000,972443,825,825,825,825,100
|
|
20231205,090900,889943,825,825,825,825,0
|
|
20231205,090800,889943,825,826,826,825,633
|
|
20231205,090700,367698,828,828,828,828,2
|
|
20231205,090600,366042,828,828,828,828,0
|
|
20231205,090500,366042,828,828,828,828,0
|
|
20231205,090400,366042,828,828,828,828,0
|
|
20231205,090300,366042,828,831,831,826,321
|
|
20231205,090200,100858,832,832,832,832,0
|
|
20231205,090100,100858,832,830,832,830,11
|
|
20231205,090000,91726,832,834,834,832,110
|