695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,203200,186174844,816,816,816,816,2021
|
|
20231207,203100,186174844,816,816,816,816,0
|
|
20231207,203000,186174844,816,816,816,816,0
|
|
20231207,202900,186174844,816,816,816,816,0
|
|
20231207,202800,186174844,816,816,816,816,0
|
|
20231207,202700,186174844,816,816,816,816,0
|
|
20231207,202600,186174844,816,816,816,816,0
|
|
20231207,202500,186174844,816,816,816,816,0
|
|
20231207,202400,186174844,816,816,816,816,0
|
|
20231207,202300,186174844,816,816,816,816,0
|
|
20231207,202200,186174844,816,816,816,816,0
|
|
20231207,202100,186174844,816,816,816,816,0
|
|
20231207,202000,186174844,816,816,816,816,0
|
|
20231207,201900,186174844,816,816,816,816,0
|
|
20231207,201800,186174844,816,816,816,816,0
|
|
20231207,201700,186174844,816,816,816,816,0
|
|
20231207,201600,186174844,816,816,816,816,0
|
|
20231207,201500,186174844,816,816,816,816,0
|
|
20231207,201400,186174844,816,816,816,816,0
|
|
20231207,201300,186174844,816,816,816,816,0
|
|
20231207,201200,186174844,816,816,816,816,0
|
|
20231207,201100,186174844,816,816,816,816,0
|
|
20231207,201000,186174844,816,816,816,816,0
|
|
20231207,200900,186174844,816,816,816,816,0
|
|
20231207,200800,186174844,816,816,816,816,0
|
|
20231207,200700,186174844,816,816,816,816,0
|
|
20231207,200600,186174844,816,816,816,816,0
|
|
20231207,200500,186174844,816,816,816,816,0
|
|
20231207,200400,186174844,816,816,816,816,0
|
|
20231207,200300,186174844,816,816,816,816,0
|
|
20231207,200200,186174844,816,816,816,816,2021
|
|
20231207,200100,186174844,816,816,816,816,0
|
|
20231207,200000,186174844,816,816,816,816,0
|
|
20231207,195900,186174844,816,816,816,816,0
|
|
20231207,195800,186174844,816,816,816,816,0
|
|
20231207,195700,186174844,816,816,816,816,0
|
|
20231207,195600,186174844,816,816,816,816,0
|
|
20231207,195500,186174844,816,816,816,816,0
|
|
20231207,195400,186174844,816,816,816,816,0
|
|
20231207,195300,186174844,816,816,816,816,0
|
|
20231207,195200,186174844,816,816,816,816,0
|
|
20231207,195100,186174844,816,816,816,816,0
|
|
20231207,195000,186174844,816,816,816,816,0
|
|
20231207,194900,186174844,816,816,816,816,0
|
|
20231207,194800,186174844,816,816,816,816,0
|
|
20231207,194700,186174844,816,816,816,816,0
|
|
20231207,194600,186174844,816,816,816,816,0
|
|
20231207,194500,186174844,816,816,816,816,0
|
|
20231207,194400,186174844,816,816,816,816,0
|
|
20231207,194300,186174844,816,816,816,816,0
|
|
20231207,194200,186174844,816,816,816,816,0
|
|
20231207,194100,186174844,816,816,816,816,0
|
|
20231207,194000,186174844,816,816,816,816,0
|
|
20231207,193900,186174844,816,816,816,816,0
|
|
20231207,193800,186174844,816,816,816,816,0
|
|
20231207,193700,186174844,816,816,816,816,0
|
|
20231207,193600,186174844,816,816,816,816,0
|
|
20231207,193500,186174844,816,816,816,816,0
|
|
20231207,193400,186174844,816,816,816,816,0
|
|
20231207,193300,186174844,816,816,816,816,0
|
|
20231207,193200,186174844,816,816,816,816,2021
|
|
20231207,193100,186174844,816,816,816,816,0
|
|
20231207,193000,186174844,816,816,816,816,0
|
|
20231207,192900,186174844,816,816,816,816,0
|
|
20231207,192800,186174844,816,816,816,816,0
|
|
20231207,192700,186174844,816,816,816,816,0
|
|
20231207,192600,186174844,816,816,816,816,0
|
|
20231207,192500,186174844,816,816,816,816,0
|
|
20231207,192400,186174844,816,816,816,816,0
|
|
20231207,192300,186174844,816,816,816,816,0
|
|
20231207,192200,186174844,816,816,816,816,0
|
|
20231207,192100,186174844,816,816,816,816,0
|
|
20231207,192000,186174844,816,816,816,816,0
|
|
20231207,191900,186174844,816,816,816,816,0
|
|
20231207,191800,186174844,816,816,816,816,0
|
|
20231207,191700,186174844,816,816,816,816,0
|
|
20231207,191600,186174844,816,816,816,816,0
|
|
20231207,191500,186174844,816,816,816,816,0
|
|
20231207,191400,186174844,816,816,816,816,0
|
|
20231207,191300,186174844,816,816,816,816,0
|
|
20231207,191200,186174844,816,816,816,816,0
|
|
20231207,191100,186174844,816,816,816,816,0
|
|
20231207,191000,186174844,816,816,816,816,0
|
|
20231207,190900,186174844,816,816,816,816,0
|
|
20231207,190800,186174844,816,816,816,816,0
|
|
20231207,190700,186174844,816,816,816,816,0
|
|
20231207,190600,186174844,816,816,816,816,0
|
|
20231207,190500,186174844,816,816,816,816,0
|
|
20231207,190400,186174844,816,816,816,816,0
|
|
20231207,190300,186174844,816,816,816,816,0
|
|
20231207,190200,186174844,816,816,816,816,2021
|
|
20231207,190100,186174844,816,816,816,816,0
|
|
20231207,190000,186174844,816,816,816,816,0
|
|
20231207,185900,186174844,816,816,816,816,0
|
|
20231207,185800,186174844,816,816,816,816,0
|
|
20231207,185700,186174844,816,816,816,816,0
|
|
20231207,185600,186174844,816,816,816,816,0
|
|
20231207,185500,186174844,816,816,816,816,0
|
|
20231207,185400,186174844,816,816,816,816,0
|
|
20231207,185300,186174844,816,816,816,816,0
|
|
20231207,185200,186174844,816,816,816,816,0
|
|
20231207,185100,186174844,816,816,816,816,0
|
|
20231207,185000,186174844,816,816,816,816,0
|
|
20231207,184900,186174844,816,816,816,816,0
|
|
20231207,184800,186174844,816,816,816,816,0
|
|
20231207,184700,186174844,816,816,816,816,0
|
|
20231207,184600,186174844,816,816,816,816,0
|
|
20231207,184500,186174844,816,816,816,816,0
|
|
20231207,184400,186174844,816,816,816,816,0
|
|
20231207,184300,186174844,816,816,816,816,0
|
|
20231207,184200,186174844,816,816,816,816,0
|
|
20231207,184100,186174844,816,816,816,816,0
|
|
20231207,184000,186174844,816,816,816,816,0
|
|
20231207,183900,186174844,816,816,816,816,0
|
|
20231207,183800,186174844,816,816,816,816,0
|
|
20231207,183700,186174844,816,816,816,816,0
|
|
20231207,183600,186174844,816,816,816,816,0
|
|
20231207,183500,186174844,816,816,816,816,0
|
|
20231207,183400,186174844,816,816,816,816,0
|
|
20231207,183300,186174844,816,816,816,816,0
|
|
20231207,183200,186174844,816,816,816,816,2021
|
|
20231207,183100,186174844,816,816,816,816,0
|
|
20231207,183000,186174844,816,816,816,816,0
|
|
20231207,182900,186174844,816,816,816,816,0
|
|
20231207,182800,186174844,816,816,816,816,0
|
|
20231207,182700,186174844,816,816,816,816,0
|
|
20231207,182600,186174844,816,816,816,816,0
|
|
20231207,182500,186174844,816,816,816,816,0
|
|
20231207,182400,186174844,816,816,816,816,0
|
|
20231207,182300,186174844,816,816,816,816,0
|
|
20231207,182200,186174844,816,816,816,816,0
|
|
20231207,182100,186174844,816,816,816,816,0
|
|
20231207,182000,186174844,816,816,816,816,0
|
|
20231207,181900,186174844,816,816,816,816,0
|
|
20231207,181800,186174844,816,816,816,816,0
|
|
20231207,181700,186174844,816,816,816,816,0
|
|
20231207,181600,186174844,816,816,816,816,0
|
|
20231207,181500,186174844,816,816,816,816,0
|
|
20231207,181400,186174844,816,816,816,816,0
|
|
20231207,181300,186174844,816,816,816,816,0
|
|
20231207,181200,186174844,816,816,816,816,0
|
|
20231207,181100,186174844,816,816,816,816,0
|
|
20231207,181000,186174844,816,816,816,816,0
|
|
20231207,180900,186174844,816,816,816,816,0
|
|
20231207,180800,186174844,816,816,816,816,0
|
|
20231207,180700,186174844,816,816,816,816,0
|
|
20231207,180600,186174844,816,816,816,816,0
|
|
20231207,180500,186174844,816,816,816,816,0
|
|
20231207,180400,186174844,816,816,816,816,0
|
|
20231207,180300,186174844,816,816,816,816,0
|
|
20231207,180200,186174844,816,816,816,816,2021
|
|
20231207,180100,186174844,816,816,816,816,0
|
|
20231207,180000,186174844,816,816,816,816,0
|
|
20231207,175900,186174844,816,816,816,816,0
|
|
20231207,175800,186174844,816,816,816,816,0
|
|
20231207,175700,186174844,816,816,816,816,0
|
|
20231207,175600,186174844,816,816,816,816,0
|
|
20231207,175500,186174844,816,816,816,816,0
|
|
20231207,175400,186174844,816,816,816,816,0
|
|
20231207,175300,186174844,816,816,816,816,0
|
|
20231207,175200,186174844,816,816,816,816,0
|
|
20231207,175100,186174844,816,816,816,816,0
|
|
20231207,175000,186174844,816,816,816,816,0
|
|
20231207,174900,186174844,816,816,816,816,0
|
|
20231207,174800,186174844,816,816,816,816,0
|
|
20231207,174700,186174844,816,816,816,816,0
|
|
20231207,174600,186174844,816,816,816,816,0
|
|
20231207,174500,186174844,816,816,816,816,0
|
|
20231207,174400,186174844,816,816,816,816,0
|
|
20231207,174300,186174844,816,816,816,816,0
|
|
20231207,174200,186174844,816,816,816,816,0
|
|
20231207,174100,186174844,816,816,816,816,0
|
|
20231207,174000,186174844,816,816,816,816,0
|
|
20231207,173900,186174844,816,816,816,816,0
|
|
20231207,173800,186174844,816,816,816,816,0
|
|
20231207,173700,186174844,816,816,816,816,0
|
|
20231207,173600,186174844,816,816,816,816,0
|
|
20231207,173500,186174844,816,816,816,816,0
|
|
20231207,173400,186174844,816,816,816,816,0
|
|
20231207,173300,186174844,816,816,816,816,0
|
|
20231207,173200,186174844,816,816,816,816,2021
|
|
20231207,173100,186174844,816,816,816,816,0
|
|
20231207,173000,186174844,816,816,816,816,0
|
|
20231207,172900,186174844,816,816,816,816,0
|
|
20231207,172800,186174844,816,816,816,816,0
|
|
20231207,172700,186174844,816,816,816,816,0
|
|
20231207,172600,186174844,816,816,816,816,0
|
|
20231207,172500,186174844,816,816,816,816,0
|
|
20231207,172400,186174844,816,816,816,816,0
|
|
20231207,172300,186174844,816,816,816,816,0
|
|
20231207,172200,186174844,816,816,816,816,0
|
|
20231207,172100,186174844,816,816,816,816,0
|
|
20231207,172000,186174844,816,816,816,816,0
|
|
20231207,171900,186174844,816,816,816,816,0
|
|
20231207,171800,186174844,816,816,816,816,0
|
|
20231207,171700,186174844,816,816,816,816,0
|
|
20231207,171600,186174844,816,816,816,816,0
|
|
20231207,171500,186174844,816,816,816,816,0
|
|
20231207,171400,186174844,816,816,816,816,0
|
|
20231207,171300,186174844,816,816,816,816,0
|
|
20231207,171200,186174844,816,816,816,816,0
|
|
20231207,171100,186174844,816,816,816,816,0
|
|
20231207,171000,186174844,816,816,816,816,0
|
|
20231207,170900,186174844,816,816,816,816,0
|
|
20231207,170800,186174844,816,816,816,816,0
|
|
20231207,170700,186174844,816,816,816,816,0
|
|
20231207,170600,186174844,816,816,816,816,0
|
|
20231207,170500,186174844,816,816,816,816,0
|
|
20231207,170400,186174844,816,816,816,816,0
|
|
20231207,170300,186174844,816,816,816,816,0
|
|
20231207,170200,186174844,816,816,816,816,2021
|
|
20231207,170100,186174844,816,816,816,816,0
|
|
20231207,170000,186174844,816,816,816,816,0
|
|
20231207,165900,186174844,816,816,816,816,0
|
|
20231207,165800,186174844,816,816,816,816,0
|
|
20231207,165700,186174844,816,816,816,816,0
|
|
20231207,165600,186174844,816,816,816,816,0
|
|
20231207,165500,186174844,816,816,816,816,0
|
|
20231207,165400,186174844,816,816,816,816,0
|
|
20231207,165300,186174844,816,816,816,816,0
|
|
20231207,165200,186174844,816,816,816,816,0
|
|
20231207,165100,186174844,816,816,816,816,0
|
|
20231207,165000,186174844,816,816,816,816,0
|
|
20231207,164900,186174844,816,816,816,816,0
|
|
20231207,164800,186174844,816,816,816,816,0
|
|
20231207,164700,186174844,816,816,816,816,0
|
|
20231207,164600,186174844,816,816,816,816,0
|
|
20231207,164500,186174844,816,816,816,816,0
|
|
20231207,164400,186174844,816,816,816,816,0
|
|
20231207,164300,186174844,816,816,816,816,0
|
|
20231207,164200,186174844,816,816,816,816,0
|
|
20231207,164100,186174844,816,816,816,816,0
|
|
20231207,164000,186174844,816,816,816,816,0
|
|
20231207,163900,186174844,816,816,816,816,0
|
|
20231207,163800,186174844,816,816,816,816,0
|
|
20231207,163700,186174844,816,816,816,816,0
|
|
20231207,163600,186174844,816,816,816,816,0
|
|
20231207,163500,186174844,816,816,816,816,0
|
|
20231207,163400,186174844,816,816,816,816,0
|
|
20231207,163300,186174844,816,816,816,816,0
|
|
20231207,163200,186174844,816,816,816,816,2021
|
|
20231207,163100,186174844,816,816,816,816,0
|
|
20231207,163000,186174844,816,816,816,816,0
|
|
20231207,162900,186174844,816,816,816,816,0
|
|
20231207,162800,186174844,816,816,816,816,0
|
|
20231207,162700,186174844,816,816,816,816,0
|
|
20231207,162600,186174844,816,816,816,816,0
|
|
20231207,162500,186174844,816,816,816,816,0
|
|
20231207,162400,186174844,816,816,816,816,0
|
|
20231207,162300,186174844,816,816,816,816,0
|
|
20231207,162200,186174844,816,816,816,816,0
|
|
20231207,162100,186174844,816,816,816,816,0
|
|
20231207,162000,186174844,816,816,816,816,0
|
|
20231207,161900,186174844,816,816,816,816,0
|
|
20231207,161800,186174844,816,816,816,816,0
|
|
20231207,161700,186174844,816,816,816,816,0
|
|
20231207,161600,186174844,816,816,816,816,0
|
|
20231207,161500,186174844,816,816,816,816,0
|
|
20231207,161400,186174844,816,816,816,816,0
|
|
20231207,161300,186174844,816,816,816,816,0
|
|
20231207,161200,186174844,816,816,816,816,0
|
|
20231207,161100,186174844,816,816,816,816,0
|
|
20231207,161000,186174844,816,816,816,816,0
|
|
20231207,160900,186174844,816,816,816,816,0
|
|
20231207,160800,186174844,816,816,816,816,0
|
|
20231207,160700,186174844,816,816,816,816,0
|
|
20231207,160600,186174844,816,816,816,816,0
|
|
20231207,160500,186174844,816,816,816,816,0
|
|
20231207,160400,186174844,816,816,816,816,0
|
|
20231207,160300,186174844,816,816,816,816,0
|
|
20231207,160200,186174844,816,816,816,816,2021
|
|
20231207,160100,186174844,816,816,816,816,0
|
|
20231207,160000,186174844,816,816,816,816,0
|
|
20231207,155900,186174844,816,816,816,816,0
|
|
20231207,155800,186174844,816,816,816,816,0
|
|
20231207,155700,186174844,816,816,816,816,0
|
|
20231207,155600,186174844,816,816,816,816,0
|
|
20231207,155500,186174844,816,816,816,816,0
|
|
20231207,155400,186174844,816,816,816,816,0
|
|
20231207,155300,186174844,816,816,816,816,0
|
|
20231207,155200,186174844,816,816,816,816,0
|
|
20231207,155100,186174844,816,816,816,816,0
|
|
20231207,155000,186174844,816,816,816,816,0
|
|
20231207,154900,186174844,816,816,816,816,0
|
|
20231207,154800,186174844,816,816,816,816,0
|
|
20231207,154700,186174844,816,816,816,816,0
|
|
20231207,154600,186174844,816,816,816,816,0
|
|
20231207,154500,186174844,816,816,816,816,0
|
|
20231207,154400,186174844,816,816,816,816,0
|
|
20231207,154300,186174844,816,816,816,816,0
|
|
20231207,154200,186174844,816,816,816,816,0
|
|
20231207,154100,186174844,816,816,816,816,0
|
|
20231207,154000,186174844,816,816,816,816,0
|
|
20231207,153900,186174844,816,816,816,816,0
|
|
20231207,153800,186174844,816,816,816,816,0
|
|
20231207,153700,186174844,816,816,816,816,0
|
|
20231207,153600,186174844,816,816,816,816,0
|
|
20231207,153500,186174844,816,816,816,816,0
|
|
20231207,153400,186174844,816,816,816,816,0
|
|
20231207,153300,186174844,816,816,816,816,0
|
|
20231207,153200,186174844,816,816,816,816,2021
|
|
20231207,153100,186174844,816,816,816,816,0
|
|
20231207,153000,186174844,816,816,816,816,2021
|
|
20231207,152900,184525708,820,820,820,820,0
|
|
20231207,152800,184525708,820,820,820,820,0
|
|
20231207,152700,184525708,820,820,820,820,0
|
|
20231207,152600,184525708,820,820,820,820,0
|
|
20231207,152500,184525708,820,820,820,820,0
|
|
20231207,152400,184525708,820,820,820,820,0
|
|
20231207,152300,184525708,820,820,820,820,0
|
|
20231207,152200,184525708,820,820,820,820,0
|
|
20231207,152100,184525708,820,820,820,820,0
|
|
20231207,152000,184525708,820,820,820,820,0
|
|
20231207,151900,184525708,820,820,820,820,0
|
|
20231207,151800,184525708,820,820,820,820,112
|
|
20231207,151700,184433868,820,820,820,820,0
|
|
20231207,151600,184433868,820,820,820,820,2
|
|
20231207,151500,184432228,820,820,820,820,0
|
|
20231207,151400,184432228,820,820,820,820,0
|
|
20231207,151300,184432228,820,820,820,820,10
|
|
20231207,151200,184424028,820,820,820,820,8
|
|
20231207,151100,184417468,820,820,820,820,2
|
|
20231207,151000,184415828,820,820,820,820,0
|
|
20231207,150900,184415828,820,820,820,820,20
|
|
20231207,150800,184399428,820,820,820,820,122
|
|
20231207,150700,184299388,820,820,820,820,36
|
|
20231207,150600,184269868,820,820,820,820,765
|
|
20231207,150500,183642568,821,821,821,821,10
|
|
20231207,150400,183634358,820,820,820,820,15
|
|
20231207,150300,183622058,820,820,820,820,0
|
|
20231207,150200,183622058,820,820,820,820,0
|
|
20231207,150100,183622058,820,820,820,820,1232
|
|
20231207,150000,182611818,820,820,820,820,0
|
|
20231207,145900,182611818,820,820,820,820,0
|
|
20231207,145800,182611818,820,820,820,820,0
|
|
20231207,145700,182611818,820,820,820,820,0
|
|
20231207,145600,182611818,820,820,820,820,0
|
|
20231207,145500,182611818,820,820,820,820,0
|
|
20231207,145400,182611818,820,820,820,820,1
|
|
20231207,145300,182610998,816,816,816,816,0
|
|
20231207,145200,182610998,816,816,816,816,0
|
|
20231207,145100,182610998,816,816,816,816,0
|
|
20231207,145000,182610998,816,816,816,816,0
|
|
20231207,144900,182610998,816,816,816,816,0
|
|
20231207,144800,182610998,816,816,816,816,0
|
|
20231207,144700,182610998,816,816,816,816,0
|
|
20231207,144600,182610998,816,816,816,816,0
|
|
20231207,144500,182610998,816,816,816,816,0
|
|
20231207,144400,182610998,816,816,816,816,201
|
|
20231207,144300,182446982,820,820,820,820,0
|
|
20231207,144200,182446982,820,820,820,820,0
|
|
20231207,144100,182446982,820,820,820,820,5
|
|
20231207,144000,182442882,820,820,820,820,0
|
|
20231207,143900,182442882,820,820,820,820,0
|
|
20231207,143800,182442882,820,820,820,820,0
|
|
20231207,143700,182442882,820,820,820,820,0
|
|
20231207,143600,182442882,820,820,820,820,0
|
|
20231207,143500,182442882,820,820,820,820,0
|
|
20231207,143400,182442882,820,820,820,820,0
|
|
20231207,143300,182442882,820,820,820,820,1
|
|
20231207,143200,182442062,816,820,820,816,4
|
|
20231207,143100,182438794,816,816,816,816,0
|
|
20231207,143000,182438794,816,818,818,816,1000
|
|
20231207,142900,181622488,821,821,821,821,0
|
|
20231207,142800,181622488,821,821,821,821,0
|
|
20231207,142700,181622488,821,821,821,821,0
|
|
20231207,142600,181622488,821,821,821,821,0
|
|
20231207,142500,181622488,821,821,821,821,0
|
|
20231207,142400,181622488,821,821,821,821,0
|
|
20231207,142300,181622488,821,821,821,821,0
|
|
20231207,142200,181622488,821,821,821,821,0
|
|
20231207,142100,181622488,821,821,821,821,0
|
|
20231207,142000,181622488,821,821,821,821,0
|
|
20231207,141900,181622488,821,821,821,821,0
|
|
20231207,141800,181622488,821,821,821,821,0
|
|
20231207,141700,181622488,821,821,821,821,0
|
|
20231207,141600,181622488,821,821,821,821,1
|
|
20231207,141500,181621667,819,819,819,819,0
|
|
20231207,141400,181621667,819,819,819,819,0
|
|
20231207,141300,181621667,819,819,819,819,0
|
|
20231207,141200,181621667,819,819,819,819,0
|
|
20231207,141100,181621667,819,819,819,819,0
|
|
20231207,141000,181621667,819,819,819,819,0
|
|
20231207,140900,181621667,819,819,819,819,558
|
|
20231207,140800,181164665,818,818,818,818,0
|
|
20231207,140700,181164665,818,818,818,818,160
|
|
20231207,140600,181033785,818,818,818,818,0
|
|
20231207,140500,181033785,818,818,818,818,0
|
|
20231207,140400,181033785,818,818,818,818,0
|
|
20231207,140300,181033785,818,818,818,818,0
|
|
20231207,140200,181033785,818,818,818,818,0
|
|
20231207,140100,181033785,818,818,818,818,1
|
|
20231207,140000,181032967,819,819,819,819,0
|
|
20231207,135900,181032967,819,819,819,819,0
|
|
20231207,135800,181032967,819,819,819,819,0
|
|
20231207,135700,181032967,819,819,819,819,0
|
|
20231207,135600,181032967,819,819,819,819,11
|
|
20231207,135500,181023958,819,819,819,819,1
|
|
20231207,135400,181023139,818,818,818,818,100
|
|
20231207,135300,180941339,819,819,819,819,0
|
|
20231207,135200,180941339,819,819,819,819,0
|
|
20231207,135100,180941339,819,819,819,819,0
|
|
20231207,135000,180941339,819,819,819,819,0
|
|
20231207,134900,180941339,819,819,819,819,0
|
|
20231207,134800,180941339,819,819,819,819,10
|
|
20231207,134700,180933149,819,819,819,819,1291
|
|
20231207,134600,179875820,819,819,819,819,250
|
|
20231207,134500,179671070,820,820,820,820,0
|
|
20231207,134400,179671070,820,820,820,820,0
|
|
20231207,134300,179671070,820,820,820,820,1
|
|
20231207,134200,179670250,820,821,821,820,5
|
|
20231207,134100,179666149,821,821,821,821,0
|
|
20231207,134000,179666149,821,821,821,821,0
|
|
20231207,133900,179666149,821,821,821,821,100
|
|
20231207,133800,179584049,820,821,821,820,18
|
|
20231207,133700,179569274,822,822,822,822,10
|
|
20231207,133600,179561054,821,821,821,821,107
|
|
20231207,133500,179473207,819,819,819,819,0
|
|
20231207,133400,179473207,819,819,819,819,0
|
|
20231207,133300,179473207,819,819,819,819,0
|
|
20231207,133200,179473207,819,819,819,819,0
|
|
20231207,133100,179473207,819,819,819,819,0
|
|
20231207,133000,179473207,819,819,819,819,400
|
|
20231207,132900,179145607,819,819,819,819,0
|
|
20231207,132800,179145607,819,819,819,819,0
|
|
20231207,132700,179145607,819,819,819,819,0
|
|
20231207,132600,179145607,819,819,819,819,0
|
|
20231207,132500,179145607,819,819,819,819,0
|
|
20231207,132400,179145607,819,819,819,819,200
|
|
20231207,132300,178981807,820,820,820,820,20
|
|
20231207,132200,178965407,821,821,821,821,13
|
|
20231207,132100,178954734,821,821,821,821,6
|
|
20231207,132000,178949808,821,820,821,820,6300
|
|
20231207,131900,173778224,819,818,819,818,1464
|
|
20231207,131800,172579209,819,819,819,819,0
|
|
20231207,131700,172579209,819,819,819,819,3
|
|
20231207,131600,172576752,818,818,818,818,1204
|
|
20231207,131500,171591880,818,818,818,818,0
|
|
20231207,131400,171591880,818,817,818,817,1282
|
|
20231207,131300,170543205,815,814,815,814,7421
|
|
20231207,131200,164495092,814,814,814,814,264
|
|
20231207,131100,164280196,814,814,814,814,552
|
|
20231207,131000,163830868,814,814,814,814,200
|
|
20231207,130900,163668068,814,814,814,814,200
|
|
20231207,130800,163505268,814,814,814,814,0
|
|
20231207,130700,163505268,814,814,814,814,0
|
|
20231207,130600,163505268,814,814,814,814,0
|
|
20231207,130500,163505268,814,814,814,814,0
|
|
20231207,130400,163505268,814,814,814,814,0
|
|
20231207,130300,163505268,814,814,814,814,0
|
|
20231207,130200,163505268,814,814,814,814,1
|
|
20231207,130100,163504454,814,814,814,814,1
|
|
20231207,130000,163503640,813,813,813,813,0
|
|
20231207,125900,163503640,813,813,813,813,0
|
|
20231207,125800,163503640,813,813,813,813,0
|
|
20231207,125700,163503640,813,813,813,813,0
|
|
20231207,125600,163503640,813,813,813,813,0
|
|
20231207,125500,163503640,813,813,813,813,0
|
|
20231207,125400,163503640,813,813,813,813,0
|
|
20231207,125300,163503640,813,813,813,813,0
|
|
20231207,125200,163503640,813,813,813,813,0
|
|
20231207,125100,163503640,813,813,813,813,0
|
|
20231207,125000,163503640,813,813,813,813,1
|
|
20231207,124900,163502827,813,813,813,813,4
|
|
20231207,124800,163499575,812,812,812,812,0
|
|
20231207,124700,163499575,812,812,812,812,0
|
|
20231207,124600,163499575,812,812,812,812,0
|
|
20231207,124500,163499575,812,812,812,812,4
|
|
20231207,124400,163496327,812,812,812,812,0
|
|
20231207,124300,163496327,812,812,812,812,0
|
|
20231207,124200,163496327,812,812,812,812,0
|
|
20231207,124100,163496327,812,812,812,812,0
|
|
20231207,124000,163496327,812,812,812,812,0
|
|
20231207,123900,163496327,812,812,812,812,6384
|
|
20231207,123800,158312519,812,812,812,812,0
|
|
20231207,123700,158312519,812,812,812,812,0
|
|
20231207,123600,158312519,812,812,812,812,1461
|
|
20231207,123500,157126187,812,813,813,812,12941
|
|
20231207,123400,146617266,814,814,814,814,0
|
|
20231207,123300,146617266,814,814,814,814,0
|
|
20231207,123200,146617266,814,814,814,814,0
|
|
20231207,123100,146617266,814,814,814,814,0
|
|
20231207,123000,146617266,814,814,814,814,0
|
|
20231207,122900,146617266,814,814,814,814,0
|
|
20231207,122800,146617266,814,814,814,814,0
|
|
20231207,122700,146617266,814,814,814,814,0
|
|
20231207,122600,146617266,814,814,814,814,0
|
|
20231207,122500,146617266,814,814,814,814,0
|
|
20231207,122400,146617266,814,814,814,814,1
|
|
20231207,122300,146616452,812,812,812,812,0
|
|
20231207,122200,146616452,812,813,813,812,150
|
|
20231207,122100,146494570,813,813,813,813,0
|
|
20231207,122000,146494570,813,813,813,813,0
|
|
20231207,121900,146494570,813,813,813,813,0
|
|
20231207,121800,146494570,813,812,813,812,476
|
|
20231207,121700,146108057,812,813,813,805,20358
|
|
20231207,121600,129697317,812,812,812,812,0
|
|
20231207,121500,129697317,812,812,812,812,0
|
|
20231207,121400,129697317,812,812,812,812,0
|
|
20231207,121300,129697317,812,812,812,812,0
|
|
20231207,121200,129697317,812,812,812,812,0
|
|
20231207,121100,129697317,812,812,812,812,0
|
|
20231207,121000,129697317,812,812,812,812,326
|
|
20231207,120900,129432605,812,813,813,812,12630
|
|
20231207,120800,119177044,814,814,814,814,1
|
|
20231207,120700,119176230,814,814,814,814,0
|
|
20231207,120600,119176230,814,814,814,814,0
|
|
20231207,120500,119176230,814,814,814,814,79
|
|
20231207,120400,119111924,814,812,814,812,7751
|
|
20231207,120300,112817955,813,813,813,813,0
|
|
20231207,120200,112817955,813,813,813,813,0
|
|
20231207,120100,112817955,813,813,813,813,0
|
|
20231207,120000,112817955,813,813,813,813,10001
|
|
20231207,115900,104687142,814,814,814,814,0
|
|
20231207,115800,104687142,814,813,814,806,35350
|
|
20231207,115700,76076704,814,814,814,814,0
|
|
20231207,115600,76076704,814,814,814,814,1
|
|
20231207,115500,76075890,814,814,814,814,65
|
|
20231207,115400,76022980,814,814,814,814,0
|
|
20231207,115300,76022980,814,814,814,814,0
|
|
20231207,115200,76022980,814,814,814,814,0
|
|
20231207,115100,76022980,814,814,814,814,1
|
|
20231207,115000,76022166,813,813,813,813,1
|
|
20231207,114900,76021353,814,814,814,814,0
|
|
20231207,114800,76021353,814,814,814,814,0
|
|
20231207,114700,76021353,814,814,814,814,1
|
|
20231207,114600,76020539,813,813,813,813,0
|
|
20231207,114500,76020539,813,813,813,813,0
|
|
20231207,114400,76020539,813,813,813,813,0
|
|
20231207,114300,76020539,813,813,813,813,0
|
|
20231207,114200,76020539,813,813,813,813,0
|
|
20231207,114100,76020539,813,814,814,813,577
|
|
20231207,114000,75551361,814,814,814,814,10
|
|
20231207,113900,75543221,814,814,814,814,0
|
|
20231207,113800,75543221,814,814,814,814,0
|
|
20231207,113700,75543221,814,814,814,814,3
|
|
20231207,113600,75540779,814,814,814,814,0
|
|
20231207,113500,75540779,814,814,814,814,0
|
|
20231207,113400,75540779,814,814,814,814,2
|
|
20231207,113300,75539151,814,814,814,814,0
|
|
20231207,113200,75539151,814,814,814,814,50
|
|
20231207,113100,75498451,814,814,814,814,30
|
|
20231207,113000,75474031,814,814,814,814,2
|
|
20231207,112900,75472403,814,814,814,814,0
|
|
20231207,112800,75472403,814,814,814,814,0
|
|
20231207,112700,75472403,814,814,814,814,0
|
|
20231207,112600,75472403,814,814,814,814,0
|
|
20231207,112500,75472403,814,814,814,814,0
|
|
20231207,112400,75472403,814,814,814,814,0
|
|
20231207,112300,75472403,814,814,814,814,1000
|
|
20231207,112200,74658403,814,814,814,814,0
|
|
20231207,112100,74658403,814,814,814,814,0
|
|
20231207,112000,74658403,814,814,814,814,0
|
|
20231207,111900,74658403,814,814,814,814,0
|
|
20231207,111800,74658403,814,812,814,812,2
|
|
20231207,111700,74656777,814,814,814,814,0
|
|
20231207,111600,74656777,814,814,814,814,1
|
|
20231207,111500,74655963,811,811,811,811,50
|
|
20231207,111400,74615413,810,810,810,810,0
|
|
20231207,111300,74615413,810,810,810,810,0
|
|
20231207,111200,74615413,810,810,810,810,0
|
|
20231207,111100,74615413,810,810,810,810,2865
|
|
20231207,111000,72294763,810,810,810,810,0
|
|
20231207,110900,72294763,810,810,810,810,0
|
|
20231207,110800,72294763,810,812,812,810,20000
|
|
20231207,110700,56080342,815,815,815,815,2
|
|
20231207,110600,56078712,815,815,815,815,0
|
|
20231207,110500,56078712,815,815,815,815,1
|
|
20231207,110400,56077897,811,812,812,811,120
|
|
20231207,110300,55980562,812,813,813,812,6056
|
|
20231207,110200,51058734,813,813,813,813,0
|
|
20231207,110100,51058734,813,813,813,813,0
|
|
20231207,110000,51058734,813,813,813,813,3123
|
|
20231207,105900,48519735,814,814,814,814,0
|
|
20231207,105800,48519735,814,814,814,814,0
|
|
20231207,105700,48519735,814,814,814,814,65
|
|
20231207,105600,48466825,814,814,814,814,3
|
|
20231207,105500,48464383,814,814,814,814,0
|
|
20231207,105400,48464383,814,814,814,814,0
|
|
20231207,105300,48464383,814,814,814,814,0
|
|
20231207,105200,48464383,814,814,814,814,10
|
|
20231207,105100,48456243,814,814,814,813,47
|
|
20231207,105000,48418014,814,814,814,814,0
|
|
20231207,104900,48418014,814,814,814,814,0
|
|
20231207,104800,48418014,814,814,814,814,24
|
|
20231207,104700,48398478,814,814,814,814,0
|
|
20231207,104600,48398478,814,814,814,814,0
|
|
20231207,104500,48398478,814,814,814,814,0
|
|
20231207,104400,48398478,814,814,814,814,40
|
|
20231207,104300,48365918,814,814,814,814,452
|
|
20231207,104200,47997990,814,814,814,814,0
|
|
20231207,104100,47997990,814,814,814,814,0
|
|
20231207,104000,47997990,814,813,814,813,26
|
|
20231207,103900,47976827,814,814,814,814,0
|
|
20231207,103800,47976827,814,814,814,814,0
|
|
20231207,103700,47976827,814,815,815,814,7189
|
|
20231207,103600,42121315,815,815,815,815,0
|
|
20231207,103500,42121315,815,815,815,815,0
|
|
20231207,103400,42121315,815,815,815,815,0
|
|
20231207,103300,42121315,815,815,815,815,0
|
|
20231207,103200,42121315,815,815,815,815,157
|
|
20231207,103100,41993360,815,815,815,815,0
|
|
20231207,103000,41993360,815,815,815,815,0
|
|
20231207,102900,41993360,815,815,815,815,0
|
|
20231207,102800,41993360,815,815,815,815,0
|
|
20231207,102700,41993360,815,815,815,815,0
|
|
20231207,102600,41993360,815,815,815,815,0
|
|
20231207,102500,41993360,815,815,815,815,2430
|
|
20231207,102400,40012910,816,816,816,816,0
|
|
20231207,102300,40012910,816,816,816,816,0
|
|
20231207,102200,40012910,816,818,818,816,4
|
|
20231207,102100,40009640,818,818,818,818,0
|
|
20231207,102000,40009640,818,818,818,818,2
|
|
20231207,101900,40008004,818,818,818,818,0
|
|
20231207,101800,40008004,818,818,818,818,2
|
|
20231207,101700,40006368,818,818,818,818,0
|
|
20231207,101600,40006368,818,818,818,818,500
|
|
20231207,101500,39597368,819,819,819,819,0
|
|
20231207,101400,39597368,819,819,819,819,0
|
|
20231207,101300,39597368,819,819,819,819,0
|
|
20231207,101200,39597368,819,816,819,816,2687
|
|
20231207,101100,37404773,817,817,817,817,6389
|
|
20231207,101000,32184960,817,817,817,817,0
|
|
20231207,100900,32184960,817,817,817,817,0
|
|
20231207,100800,32184960,817,817,817,817,1916
|
|
20231207,100700,30619588,819,819,819,819,0
|
|
20231207,100600,30619588,819,819,819,819,0
|
|
20231207,100500,30619588,819,819,819,819,0
|
|
20231207,100400,30619588,819,819,819,819,0
|
|
20231207,100300,30619588,819,819,819,819,5
|
|
20231207,100200,30615493,818,818,818,818,0
|
|
20231207,100100,30615493,818,818,818,818,0
|
|
20231207,100000,30615493,818,818,818,818,421
|
|
20231207,095900,30271115,819,819,819,819,1
|
|
20231207,095800,30270296,819,819,819,819,0
|
|
20231207,095700,30270296,819,819,819,819,1
|
|
20231207,095600,30269477,818,818,818,818,0
|
|
20231207,095500,30269477,818,818,818,818,80
|
|
20231207,095400,30204037,818,818,818,818,0
|
|
20231207,095300,30204037,818,818,818,818,2800
|
|
20231207,095200,27913637,819,819,819,819,0
|
|
20231207,095100,27913637,819,819,819,819,0
|
|
20231207,095000,27913637,819,819,819,819,0
|
|
20231207,094900,27913637,819,819,819,819,0
|
|
20231207,094800,27913637,819,819,819,819,12
|
|
20231207,094700,27903809,819,819,819,819,2
|
|
20231207,094600,27902171,813,813,813,813,0
|
|
20231207,094500,27902171,813,813,813,813,0
|
|
20231207,094400,27902171,813,813,813,813,0
|
|
20231207,094300,27902171,813,813,813,813,0
|
|
20231207,094200,27902171,813,816,817,813,12166
|
|
20231207,094100,17999305,816,816,816,816,9
|
|
20231207,094000,17991961,816,816,816,816,0
|
|
20231207,093900,17991961,816,816,816,816,0
|
|
20231207,093800,17991961,816,816,816,816,33
|
|
20231207,093700,17965033,816,816,816,816,3
|
|
20231207,093600,17962585,816,814,816,814,167
|
|
20231207,093500,17826645,814,814,814,814,100
|
|
20231207,093400,17745245,814,814,814,814,5
|
|
20231207,093300,17741175,816,816,816,816,1
|
|
20231207,093200,17740359,816,816,816,816,1
|
|
20231207,093100,17739543,816,816,816,816,0
|
|
20231207,093000,17739543,816,816,816,816,0
|
|
20231207,092900,17739543,816,816,816,816,2
|
|
20231207,092800,17737911,816,816,816,816,50
|
|
20231207,092700,17697111,816,816,816,816,0
|
|
20231207,092600,17697111,816,816,816,816,72
|
|
20231207,092500,17638359,816,816,816,816,0
|
|
20231207,092400,17638359,816,816,816,816,1
|
|
20231207,092300,17637543,812,812,812,812,1
|
|
20231207,092200,17636731,816,816,816,816,0
|
|
20231207,092100,17636731,816,816,816,816,294
|
|
20231207,092000,17396827,816,816,816,816,0
|
|
20231207,091900,17396827,816,816,816,816,0
|
|
20231207,091800,17396827,816,814,816,814,300
|
|
20231207,091700,17152238,812,812,812,812,0
|
|
20231207,091600,17152238,812,812,812,812,16
|
|
20231207,091500,17139246,812,812,812,812,0
|
|
20231207,091400,17139246,812,812,812,812,0
|
|
20231207,091300,17139246,812,812,812,812,0
|
|
20231207,091200,17139246,812,812,812,812,8
|
|
20231207,091100,17132750,813,813,813,813,35
|
|
20231207,091000,17104295,815,815,815,815,20
|
|
20231207,090900,17087995,816,816,816,815,101
|
|
20231207,090800,17005625,810,810,810,810,0
|
|
20231207,090700,17005625,810,810,810,810,0
|
|
20231207,090600,17005625,810,819,819,810,17544
|
|
20231207,090500,2769076,826,826,826,826,0
|
|
20231207,090400,2769076,826,826,826,826,0
|
|
20231207,090300,2769076,826,826,826,826,0
|
|
20231207,090200,2769076,826,815,826,811,74
|
|
20231207,090100,2708483,810,816,816,810,2160
|
|
20231207,090000,956629,819,824,824,819,1161
|