696 lines
29 KiB
CSV
696 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,203300,60475727,806,806,806,806,16332
|
|
20231208,203200,60475727,806,806,806,806,0
|
|
20231208,203100,60475727,806,806,806,806,0
|
|
20231208,203000,60475727,806,806,806,806,0
|
|
20231208,202900,60475727,806,806,806,806,0
|
|
20231208,202800,60475727,806,806,806,806,0
|
|
20231208,202700,60475727,806,806,806,806,0
|
|
20231208,202600,60475727,806,806,806,806,0
|
|
20231208,202500,60475727,806,806,806,806,0
|
|
20231208,202400,60475727,806,806,806,806,0
|
|
20231208,202300,60475727,806,806,806,806,0
|
|
20231208,202200,60475727,806,806,806,806,0
|
|
20231208,202100,60475727,806,806,806,806,0
|
|
20231208,202000,60475727,806,806,806,806,0
|
|
20231208,201900,60475727,806,806,806,806,0
|
|
20231208,201800,60475727,806,806,806,806,0
|
|
20231208,201700,60475727,806,806,806,806,0
|
|
20231208,201600,60475727,806,806,806,806,0
|
|
20231208,201500,60475727,806,806,806,806,0
|
|
20231208,201400,60475727,806,806,806,806,0
|
|
20231208,201300,60475727,806,806,806,806,0
|
|
20231208,201200,60475727,806,806,806,806,0
|
|
20231208,201100,60475727,806,806,806,806,0
|
|
20231208,201000,60475727,806,806,806,806,0
|
|
20231208,200900,60475727,806,806,806,806,0
|
|
20231208,200800,60475727,806,806,806,806,0
|
|
20231208,200700,60475727,806,806,806,806,0
|
|
20231208,200600,60475727,806,806,806,806,0
|
|
20231208,200500,60475727,806,806,806,806,0
|
|
20231208,200400,60475727,806,806,806,806,0
|
|
20231208,200300,60475727,806,806,806,806,16332
|
|
20231208,200200,60475727,806,806,806,806,0
|
|
20231208,200100,60475727,806,806,806,806,0
|
|
20231208,200000,60475727,806,806,806,806,0
|
|
20231208,195900,60475727,806,806,806,806,0
|
|
20231208,195800,60475727,806,806,806,806,0
|
|
20231208,195700,60475727,806,806,806,806,0
|
|
20231208,195600,60475727,806,806,806,806,0
|
|
20231208,195500,60475727,806,806,806,806,0
|
|
20231208,195400,60475727,806,806,806,806,0
|
|
20231208,195300,60475727,806,806,806,806,0
|
|
20231208,195200,60475727,806,806,806,806,0
|
|
20231208,195100,60475727,806,806,806,806,0
|
|
20231208,195000,60475727,806,806,806,806,0
|
|
20231208,194900,60475727,806,806,806,806,0
|
|
20231208,194800,60475727,806,806,806,806,0
|
|
20231208,194700,60475727,806,806,806,806,0
|
|
20231208,194600,60475727,806,806,806,806,0
|
|
20231208,194500,60475727,806,806,806,806,0
|
|
20231208,194400,60475727,806,806,806,806,0
|
|
20231208,194300,60475727,806,806,806,806,0
|
|
20231208,194200,60475727,806,806,806,806,0
|
|
20231208,194100,60475727,806,806,806,806,0
|
|
20231208,194000,60475727,806,806,806,806,0
|
|
20231208,193900,60475727,806,806,806,806,0
|
|
20231208,193800,60475727,806,806,806,806,0
|
|
20231208,193700,60475727,806,806,806,806,0
|
|
20231208,193600,60475727,806,806,806,806,0
|
|
20231208,193500,60475727,806,806,806,806,0
|
|
20231208,193400,60475727,806,806,806,806,0
|
|
20231208,193300,60475727,806,806,806,806,16332
|
|
20231208,193200,60475727,806,806,806,806,0
|
|
20231208,193100,60475727,806,806,806,806,0
|
|
20231208,193000,60475727,806,806,806,806,0
|
|
20231208,192900,60475727,806,806,806,806,0
|
|
20231208,192800,60475727,806,806,806,806,0
|
|
20231208,192700,60475727,806,806,806,806,0
|
|
20231208,192600,60475727,806,806,806,806,0
|
|
20231208,192500,60475727,806,806,806,806,0
|
|
20231208,192400,60475727,806,806,806,806,0
|
|
20231208,192300,60475727,806,806,806,806,0
|
|
20231208,192200,60475727,806,806,806,806,0
|
|
20231208,192100,60475727,806,806,806,806,0
|
|
20231208,192000,60475727,806,806,806,806,0
|
|
20231208,191900,60475727,806,806,806,806,0
|
|
20231208,191800,60475727,806,806,806,806,0
|
|
20231208,191700,60475727,806,806,806,806,0
|
|
20231208,191600,60475727,806,806,806,806,0
|
|
20231208,191500,60475727,806,806,806,806,0
|
|
20231208,191400,60475727,806,806,806,806,0
|
|
20231208,191300,60475727,806,806,806,806,0
|
|
20231208,191200,60475727,806,806,806,806,0
|
|
20231208,191100,60475727,806,806,806,806,0
|
|
20231208,191000,60475727,806,806,806,806,0
|
|
20231208,190900,60475727,806,806,806,806,0
|
|
20231208,190800,60475727,806,806,806,806,0
|
|
20231208,190700,60475727,806,806,806,806,0
|
|
20231208,190600,60475727,806,806,806,806,0
|
|
20231208,190500,60475727,806,806,806,806,0
|
|
20231208,190400,60475727,806,806,806,806,0
|
|
20231208,190300,60475727,806,806,806,806,16332
|
|
20231208,190200,60475727,806,806,806,806,0
|
|
20231208,190100,60475727,806,806,806,806,0
|
|
20231208,190000,60475727,806,806,806,806,0
|
|
20231208,185900,60475727,806,806,806,806,0
|
|
20231208,185800,60475727,806,806,806,806,0
|
|
20231208,185700,60475727,806,806,806,806,0
|
|
20231208,185600,60475727,806,806,806,806,0
|
|
20231208,185500,60475727,806,806,806,806,0
|
|
20231208,185400,60475727,806,806,806,806,0
|
|
20231208,185300,60475727,806,806,806,806,0
|
|
20231208,185200,60475727,806,806,806,806,0
|
|
20231208,185100,60475727,806,806,806,806,0
|
|
20231208,185000,60475727,806,806,806,806,0
|
|
20231208,184900,60475727,806,806,806,806,0
|
|
20231208,184800,60475727,806,806,806,806,0
|
|
20231208,184700,60475727,806,806,806,806,0
|
|
20231208,184600,60475727,806,806,806,806,0
|
|
20231208,184500,60475727,806,806,806,806,0
|
|
20231208,184400,60475727,806,806,806,806,0
|
|
20231208,184300,60475727,806,806,806,806,0
|
|
20231208,184200,60475727,806,806,806,806,0
|
|
20231208,184100,60475727,806,806,806,806,0
|
|
20231208,184000,60475727,806,806,806,806,0
|
|
20231208,183900,60475727,806,806,806,806,0
|
|
20231208,183800,60475727,806,806,806,806,0
|
|
20231208,183700,60475727,806,806,806,806,0
|
|
20231208,183600,60475727,806,806,806,806,0
|
|
20231208,183500,60475727,806,806,806,806,0
|
|
20231208,183400,60475727,806,806,806,806,0
|
|
20231208,183300,60475727,806,806,806,806,16332
|
|
20231208,183200,60475727,806,806,806,806,0
|
|
20231208,183100,60475727,806,806,806,806,0
|
|
20231208,183000,60475727,806,806,806,806,0
|
|
20231208,182900,60475727,806,806,806,806,0
|
|
20231208,182800,60475727,806,806,806,806,0
|
|
20231208,182700,60475727,806,806,806,806,0
|
|
20231208,182600,60475727,806,806,806,806,0
|
|
20231208,182500,60475727,806,806,806,806,0
|
|
20231208,182400,60475727,806,806,806,806,0
|
|
20231208,182300,60475727,806,806,806,806,0
|
|
20231208,182200,60475727,806,806,806,806,0
|
|
20231208,182100,60475727,806,806,806,806,0
|
|
20231208,182000,60475727,806,806,806,806,0
|
|
20231208,181900,60475727,806,806,806,806,0
|
|
20231208,181800,60475727,806,806,806,806,0
|
|
20231208,181700,60475727,806,806,806,806,0
|
|
20231208,181600,60475727,806,806,806,806,0
|
|
20231208,181500,60475727,806,806,806,806,0
|
|
20231208,181400,60475727,806,806,806,806,0
|
|
20231208,181300,60475727,806,806,806,806,0
|
|
20231208,181200,60475727,806,806,806,806,0
|
|
20231208,181100,60475727,806,806,806,806,0
|
|
20231208,181000,60475727,806,806,806,806,0
|
|
20231208,180900,60475727,806,806,806,806,0
|
|
20231208,180800,60475727,806,806,806,806,0
|
|
20231208,180700,60475727,806,806,806,806,0
|
|
20231208,180600,60475727,806,806,806,806,0
|
|
20231208,180500,60475727,806,806,806,806,0
|
|
20231208,180400,60475727,806,806,806,806,0
|
|
20231208,180300,60475727,806,806,806,806,16332
|
|
20231208,180200,60475727,806,806,806,806,0
|
|
20231208,180100,60475727,806,806,806,806,0
|
|
20231208,180000,60475727,806,806,806,806,0
|
|
20231208,175900,60475727,806,806,806,806,0
|
|
20231208,175800,60475727,806,806,806,806,0
|
|
20231208,175700,60475727,806,806,806,806,0
|
|
20231208,175600,60475727,806,806,806,806,0
|
|
20231208,175500,60475727,806,806,806,806,0
|
|
20231208,175400,60475727,806,806,806,806,0
|
|
20231208,175300,60475727,806,806,806,806,0
|
|
20231208,175200,60475727,806,806,806,806,0
|
|
20231208,175100,60475727,806,806,806,806,0
|
|
20231208,175000,60475727,806,806,806,806,0
|
|
20231208,174900,60475727,806,806,806,806,0
|
|
20231208,174800,60475727,806,806,806,806,0
|
|
20231208,174700,60475727,806,806,806,806,0
|
|
20231208,174600,60475727,806,806,806,806,0
|
|
20231208,174500,60475727,806,806,806,806,0
|
|
20231208,174400,60475727,806,806,806,806,0
|
|
20231208,174300,60475727,806,806,806,806,0
|
|
20231208,174200,60475727,806,806,806,806,0
|
|
20231208,174100,60475727,806,806,806,806,0
|
|
20231208,174000,60475727,806,806,806,806,0
|
|
20231208,173900,60475727,806,806,806,806,0
|
|
20231208,173800,60475727,806,806,806,806,0
|
|
20231208,173700,60475727,806,806,806,806,0
|
|
20231208,173600,60475727,806,806,806,806,0
|
|
20231208,173500,60475727,806,806,806,806,0
|
|
20231208,173400,60475727,806,806,806,806,0
|
|
20231208,173300,60475727,806,806,806,806,16332
|
|
20231208,173200,60475727,806,806,806,806,0
|
|
20231208,173100,60475727,806,806,806,806,0
|
|
20231208,173000,60475727,806,806,806,806,0
|
|
20231208,172900,60475727,806,806,806,806,0
|
|
20231208,172800,60475727,806,806,806,806,0
|
|
20231208,172700,60475727,806,806,806,806,0
|
|
20231208,172600,60475727,806,806,806,806,0
|
|
20231208,172500,60475727,806,806,806,806,0
|
|
20231208,172400,60475727,806,806,806,806,0
|
|
20231208,172300,60475727,806,806,806,806,0
|
|
20231208,172200,60475727,806,806,806,806,0
|
|
20231208,172100,60475727,806,806,806,806,0
|
|
20231208,172000,60475727,806,806,806,806,0
|
|
20231208,171900,60475727,806,806,806,806,0
|
|
20231208,171800,60475727,806,806,806,806,0
|
|
20231208,171700,60475727,806,806,806,806,0
|
|
20231208,171600,60475727,806,806,806,806,0
|
|
20231208,171500,60475727,806,806,806,806,0
|
|
20231208,171400,60475727,806,806,806,806,0
|
|
20231208,171300,60475727,806,806,806,806,0
|
|
20231208,171200,60475727,806,806,806,806,0
|
|
20231208,171100,60475727,806,806,806,806,0
|
|
20231208,171000,60475727,806,806,806,806,0
|
|
20231208,170900,60475727,806,806,806,806,0
|
|
20231208,170800,60475727,806,806,806,806,0
|
|
20231208,170700,60475727,806,806,806,806,0
|
|
20231208,170600,60475727,806,806,806,806,0
|
|
20231208,170500,60475727,806,806,806,806,0
|
|
20231208,170400,60475727,806,806,806,806,0
|
|
20231208,170300,60475727,806,806,806,806,16332
|
|
20231208,170200,60475727,806,806,806,806,0
|
|
20231208,170100,60475727,806,806,806,806,0
|
|
20231208,170000,60475727,806,806,806,806,0
|
|
20231208,165900,60475727,806,806,806,806,0
|
|
20231208,165800,60475727,806,806,806,806,0
|
|
20231208,165700,60475727,806,806,806,806,0
|
|
20231208,165600,60475727,806,806,806,806,0
|
|
20231208,165500,60475727,806,806,806,806,0
|
|
20231208,165400,60475727,806,806,806,806,0
|
|
20231208,165300,60475727,806,806,806,806,0
|
|
20231208,165200,60475727,806,806,806,806,0
|
|
20231208,165100,60475727,806,806,806,806,0
|
|
20231208,165000,60475727,806,806,806,806,0
|
|
20231208,164900,60475727,806,806,806,806,0
|
|
20231208,164800,60475727,806,806,806,806,0
|
|
20231208,164700,60475727,806,806,806,806,0
|
|
20231208,164600,60475727,806,806,806,806,0
|
|
20231208,164500,60475727,806,806,806,806,0
|
|
20231208,164400,60475727,806,806,806,806,0
|
|
20231208,164300,60475727,806,806,806,806,0
|
|
20231208,164200,60475727,806,806,806,806,0
|
|
20231208,164100,60475727,806,806,806,806,0
|
|
20231208,164000,60475727,806,806,806,806,0
|
|
20231208,163900,60475727,806,806,806,806,0
|
|
20231208,163800,60475727,806,806,806,806,0
|
|
20231208,163700,60475727,806,806,806,806,0
|
|
20231208,163600,60475727,806,806,806,806,0
|
|
20231208,163500,60475727,806,806,806,806,0
|
|
20231208,163400,60475727,806,806,806,806,0
|
|
20231208,163300,60475727,806,806,806,806,16332
|
|
20231208,163200,60475727,806,806,806,806,0
|
|
20231208,163100,60475727,806,806,806,806,0
|
|
20231208,163000,60475727,806,806,806,806,0
|
|
20231208,162900,60475727,806,806,806,806,0
|
|
20231208,162800,60475727,806,806,806,806,0
|
|
20231208,162700,60475727,806,806,806,806,0
|
|
20231208,162600,60475727,806,806,806,806,0
|
|
20231208,162500,60475727,806,806,806,806,0
|
|
20231208,162400,60475727,806,806,806,806,0
|
|
20231208,162300,60475727,806,806,806,806,0
|
|
20231208,162200,60475727,806,806,806,806,0
|
|
20231208,162100,60475727,806,806,806,806,0
|
|
20231208,162000,60475727,806,806,806,806,0
|
|
20231208,161900,60475727,806,806,806,806,0
|
|
20231208,161800,60475727,806,806,806,806,0
|
|
20231208,161700,60475727,806,806,806,806,0
|
|
20231208,161600,60475727,806,806,806,806,0
|
|
20231208,161500,60475727,806,806,806,806,0
|
|
20231208,161400,60475727,806,806,806,806,0
|
|
20231208,161300,60475727,806,806,806,806,0
|
|
20231208,161200,60475727,806,806,806,806,0
|
|
20231208,161100,60475727,806,806,806,806,0
|
|
20231208,161000,60475727,806,806,806,806,0
|
|
20231208,160900,60475727,806,806,806,806,0
|
|
20231208,160800,60475727,806,806,806,806,0
|
|
20231208,160700,60475727,806,806,806,806,0
|
|
20231208,160600,60475727,806,806,806,806,0
|
|
20231208,160500,60475727,806,806,806,806,0
|
|
20231208,160400,60475727,806,806,806,806,0
|
|
20231208,160300,60475727,806,806,806,806,16332
|
|
20231208,160200,60475727,806,806,806,806,0
|
|
20231208,160100,60475727,806,806,806,806,0
|
|
20231208,160000,60475727,806,806,806,806,0
|
|
20231208,155900,60475727,806,806,806,806,0
|
|
20231208,155800,60475727,806,806,806,806,0
|
|
20231208,155700,60475727,806,806,806,806,0
|
|
20231208,155600,60475727,806,806,806,806,0
|
|
20231208,155500,60475727,806,806,806,806,0
|
|
20231208,155400,60475727,806,806,806,806,0
|
|
20231208,155300,60475727,806,806,806,806,0
|
|
20231208,155200,60475727,806,806,806,806,0
|
|
20231208,155100,60475727,806,806,806,806,0
|
|
20231208,155000,60475727,806,806,806,806,0
|
|
20231208,154900,60475727,806,806,806,806,0
|
|
20231208,154800,60475727,806,806,806,806,0
|
|
20231208,154700,60475727,806,806,806,806,0
|
|
20231208,154600,60475727,806,806,806,806,0
|
|
20231208,154500,60475727,806,806,806,806,0
|
|
20231208,154400,60475727,806,806,806,806,0
|
|
20231208,154300,60475727,806,806,806,806,0
|
|
20231208,154200,60475727,806,806,806,806,0
|
|
20231208,154100,60475727,806,806,806,806,0
|
|
20231208,154000,60475727,806,806,806,806,0
|
|
20231208,153900,60475727,806,806,806,806,0
|
|
20231208,153800,60475727,806,806,806,806,0
|
|
20231208,153700,60475727,806,806,806,806,0
|
|
20231208,153600,60475727,806,806,806,806,0
|
|
20231208,153500,60475727,806,806,806,806,0
|
|
20231208,153400,60475727,806,806,806,806,0
|
|
20231208,153300,60475727,806,806,806,806,16332
|
|
20231208,153200,60475727,806,806,806,806,0
|
|
20231208,153100,60475727,806,806,806,806,0
|
|
20231208,153000,60475727,806,806,806,806,16332
|
|
20231208,152900,47312135,807,807,807,807,0
|
|
20231208,152800,47312135,807,807,807,807,0
|
|
20231208,152700,47312135,807,807,807,807,0
|
|
20231208,152600,47312135,807,807,807,807,0
|
|
20231208,152500,47312135,807,807,807,807,0
|
|
20231208,152400,47312135,807,807,807,807,0
|
|
20231208,152300,47312135,807,807,807,807,0
|
|
20231208,152200,47312135,807,807,807,807,0
|
|
20231208,152100,47312135,807,807,807,807,0
|
|
20231208,152000,47312135,807,807,807,807,0
|
|
20231208,151900,47312135,807,807,807,807,0
|
|
20231208,151800,47312135,807,807,807,807,2
|
|
20231208,151700,47310521,807,807,807,807,0
|
|
20231208,151600,47310521,807,807,807,807,29
|
|
20231208,151500,47287118,807,807,807,807,471
|
|
20231208,151400,46907021,807,807,807,807,30
|
|
20231208,151300,46882811,806,806,806,806,4
|
|
20231208,151200,46879587,806,806,806,805,3487
|
|
20231208,151100,44069657,807,807,807,807,107
|
|
20231208,151000,43983308,806,806,806,806,0
|
|
20231208,150900,43983308,806,807,807,806,1001
|
|
20231208,150800,43176501,806,806,806,806,414
|
|
20231208,150700,42842817,806,806,806,806,600
|
|
20231208,150600,42359217,807,807,807,807,1313
|
|
20231208,150500,41299626,808,808,808,807,523
|
|
20231208,150400,40877545,808,808,808,808,1
|
|
20231208,150300,40876737,808,808,808,808,0
|
|
20231208,150200,40876737,808,808,808,808,0
|
|
20231208,150100,40876737,808,808,808,808,23
|
|
20231208,150000,40858153,808,808,808,807,17
|
|
20231208,145900,40844419,808,808,808,808,20
|
|
20231208,145800,40828259,807,807,807,807,50
|
|
20231208,145700,40787909,807,807,807,807,500
|
|
20231208,145600,40384409,807,810,810,807,18
|
|
20231208,145500,40369840,810,810,810,810,0
|
|
20231208,145400,40369840,810,810,810,810,400
|
|
20231208,145300,40045840,810,810,810,810,0
|
|
20231208,145200,40045840,810,810,810,810,0
|
|
20231208,145100,40045840,810,810,810,810,1
|
|
20231208,145000,40045030,810,810,810,810,29
|
|
20231208,144900,40021540,810,810,810,810,0
|
|
20231208,144800,40021540,810,810,810,810,2
|
|
20231208,144700,40019920,810,810,810,810,0
|
|
20231208,144600,40019920,810,810,810,810,0
|
|
20231208,144500,40019920,810,810,810,810,2
|
|
20231208,144400,40018300,810,810,810,810,0
|
|
20231208,144300,40018300,810,810,810,810,10
|
|
20231208,144200,40010200,810,810,810,810,0
|
|
20231208,144100,40010200,810,810,810,810,0
|
|
20231208,144000,40010200,810,810,810,810,0
|
|
20231208,143900,40010200,810,810,810,810,0
|
|
20231208,143800,40010200,810,810,810,810,0
|
|
20231208,143700,40010200,810,810,810,810,7
|
|
20231208,143600,40004530,810,810,810,810,0
|
|
20231208,143500,40004530,810,810,810,810,0
|
|
20231208,143400,40004530,810,810,810,810,0
|
|
20231208,143300,40004530,810,810,810,810,0
|
|
20231208,143200,40004530,810,810,810,810,20
|
|
20231208,143100,39988330,810,810,810,810,10
|
|
20231208,143000,39980230,805,807,807,805,839
|
|
20231208,142900,39304654,806,808,808,806,3200
|
|
20231208,142800,36724058,809,809,809,809,20
|
|
20231208,142700,36707878,810,810,810,810,0
|
|
20231208,142600,36707878,810,810,810,810,101
|
|
20231208,142500,36626068,811,811,811,811,1
|
|
20231208,142400,36625257,811,811,811,811,0
|
|
20231208,142300,36625257,811,811,811,811,0
|
|
20231208,142200,36625257,811,811,811,811,0
|
|
20231208,142100,36625257,811,811,811,811,0
|
|
20231208,142000,36625257,811,812,812,811,2
|
|
20231208,141900,36623634,813,813,813,813,0
|
|
20231208,141800,36623634,813,813,813,813,0
|
|
20231208,141700,36623634,813,813,813,813,1
|
|
20231208,141600,36622821,813,813,813,813,0
|
|
20231208,141500,36622821,813,813,813,813,0
|
|
20231208,141400,36622821,813,813,813,813,1
|
|
20231208,141300,36622008,805,811,811,805,10462
|
|
20231208,141200,28180350,810,810,810,810,0
|
|
20231208,141100,28180350,810,810,810,810,0
|
|
20231208,141000,28180350,810,810,810,810,0
|
|
20231208,140900,28180350,810,810,810,810,0
|
|
20231208,140800,28180350,810,813,813,810,272
|
|
20231208,140700,27960024,814,814,814,814,2
|
|
20231208,140600,27958396,814,814,814,814,0
|
|
20231208,140500,27958396,814,814,814,814,1
|
|
20231208,140400,27957582,814,814,814,814,0
|
|
20231208,140300,27957582,814,814,814,814,6
|
|
20231208,140200,27952698,814,814,814,814,52
|
|
20231208,140100,27910370,810,810,810,810,0
|
|
20231208,140000,27910370,810,810,810,810,0
|
|
20231208,135900,27910370,810,810,810,810,0
|
|
20231208,135800,27910370,810,810,810,810,0
|
|
20231208,135700,27910370,810,810,810,810,0
|
|
20231208,135600,27910370,810,811,811,810,100
|
|
20231208,135500,27829369,810,811,811,810,165
|
|
20231208,135400,27695669,814,814,814,814,0
|
|
20231208,135300,27695669,814,814,814,814,0
|
|
20231208,135200,27695669,814,814,814,814,0
|
|
20231208,135100,27695669,814,814,814,814,0
|
|
20231208,135000,27695669,814,814,814,814,20
|
|
20231208,134900,27679389,814,814,814,814,10
|
|
20231208,134800,27671249,814,814,814,814,0
|
|
20231208,134700,27671249,814,814,814,814,0
|
|
20231208,134600,27671249,814,814,814,814,0
|
|
20231208,134500,27671249,814,811,814,810,4500
|
|
20231208,134400,24012239,810,814,814,810,705
|
|
20231208,134300,23440736,814,814,814,814,390
|
|
20231208,134200,23123276,814,814,814,814,400
|
|
20231208,134100,22797676,814,814,814,814,100
|
|
20231208,134000,22716276,814,814,814,814,0
|
|
20231208,133900,22716276,814,814,814,814,0
|
|
20231208,133800,22716276,814,814,814,814,0
|
|
20231208,133700,22716276,814,814,814,814,0
|
|
20231208,133600,22716276,814,814,814,814,0
|
|
20231208,133500,22716276,814,814,814,814,0
|
|
20231208,133400,22716276,814,814,814,814,0
|
|
20231208,133300,22716276,814,814,814,814,0
|
|
20231208,133200,22716276,814,814,814,814,0
|
|
20231208,133100,22716276,814,814,814,814,0
|
|
20231208,133000,22716276,814,814,814,814,0
|
|
20231208,132900,22716276,814,814,814,814,0
|
|
20231208,132800,22716276,814,814,814,814,0
|
|
20231208,132700,22716276,814,814,814,814,0
|
|
20231208,132600,22716276,814,814,814,814,0
|
|
20231208,132500,22716276,814,814,814,814,0
|
|
20231208,132400,22716276,814,814,814,814,10
|
|
20231208,132300,22708136,814,814,814,814,0
|
|
20231208,132200,22708136,814,814,814,814,0
|
|
20231208,132100,22708136,814,814,814,814,0
|
|
20231208,132000,22708136,814,814,814,814,0
|
|
20231208,131900,22708136,814,814,814,814,0
|
|
20231208,131800,22708136,814,814,814,814,0
|
|
20231208,131700,22708136,814,814,814,814,0
|
|
20231208,131600,22708136,814,814,814,814,0
|
|
20231208,131500,22708136,814,814,814,814,2
|
|
20231208,131400,22706508,814,814,814,814,0
|
|
20231208,131300,22706508,814,814,814,814,0
|
|
20231208,131200,22706508,814,814,814,814,0
|
|
20231208,131100,22706508,814,814,814,814,0
|
|
20231208,131000,22706508,814,814,814,814,0
|
|
20231208,130900,22706508,814,814,814,814,0
|
|
20231208,130800,22706508,814,814,814,814,0
|
|
20231208,130700,22706508,814,814,814,814,0
|
|
20231208,130600,22706508,814,814,814,814,0
|
|
20231208,130500,22706508,814,814,814,814,0
|
|
20231208,130400,22706508,814,814,814,814,0
|
|
20231208,130300,22706508,814,814,814,814,0
|
|
20231208,130200,22706508,814,814,814,814,0
|
|
20231208,130100,22706508,814,814,814,814,0
|
|
20231208,130000,22706508,814,811,814,811,2
|
|
20231208,125900,22704883,810,811,811,810,1000
|
|
20231208,125800,21894873,810,810,810,810,0
|
|
20231208,125700,21894873,810,810,810,810,0
|
|
20231208,125600,21894873,810,810,810,810,0
|
|
20231208,125500,21894873,810,810,810,810,0
|
|
20231208,125400,21894873,810,813,813,810,5050
|
|
20231208,125300,17795451,813,813,813,813,1
|
|
20231208,125200,17794638,814,814,814,814,1
|
|
20231208,125100,17793824,815,815,815,815,0
|
|
20231208,125000,17793824,815,815,815,815,0
|
|
20231208,124900,17793824,815,815,815,815,0
|
|
20231208,124800,17793824,815,812,815,812,2
|
|
20231208,124700,17792197,815,815,815,815,4
|
|
20231208,124600,17788937,815,815,815,815,0
|
|
20231208,124500,17788937,815,815,815,812,791
|
|
20231208,124400,17144275,815,815,815,815,0
|
|
20231208,124300,17144275,815,812,815,812,2
|
|
20231208,124200,17142648,813,813,813,813,0
|
|
20231208,124100,17142648,813,813,813,813,0
|
|
20231208,124000,17142648,813,813,813,813,0
|
|
20231208,123900,17142648,813,813,813,813,0
|
|
20231208,123800,17142648,813,813,813,813,0
|
|
20231208,123700,17142648,813,813,813,813,0
|
|
20231208,123600,17142648,813,813,813,813,0
|
|
20231208,123500,17142648,813,813,813,813,0
|
|
20231208,123400,17142648,813,814,814,813,563
|
|
20231208,123300,16684928,815,815,815,815,0
|
|
20231208,123200,16684928,815,815,815,815,0
|
|
20231208,123100,16684928,815,815,815,815,1
|
|
20231208,123000,16684113,815,815,815,815,2
|
|
20231208,122900,16682483,815,815,815,815,0
|
|
20231208,122800,16682483,815,815,815,815,0
|
|
20231208,122700,16682483,815,815,815,815,1
|
|
20231208,122600,16681668,815,815,815,815,0
|
|
20231208,122500,16681668,815,815,815,815,0
|
|
20231208,122400,16681668,815,815,815,815,0
|
|
20231208,122300,16681668,815,815,815,815,0
|
|
20231208,122200,16681668,815,815,815,815,0
|
|
20231208,122100,16681668,815,815,815,815,1
|
|
20231208,122000,16680853,815,815,815,815,0
|
|
20231208,121900,16680853,815,815,815,815,18
|
|
20231208,121800,16666183,815,815,815,815,0
|
|
20231208,121700,16666183,815,815,815,815,0
|
|
20231208,121600,16666183,815,815,815,815,1
|
|
20231208,121500,16665368,814,814,814,814,13
|
|
20231208,121400,16654786,815,815,815,815,0
|
|
20231208,121300,16654786,815,815,815,815,2
|
|
20231208,121200,16653156,813,813,813,813,0
|
|
20231208,121100,16653156,813,813,813,813,0
|
|
20231208,121000,16653156,813,813,813,813,0
|
|
20231208,120900,16653156,813,813,813,813,0
|
|
20231208,120800,16653156,813,813,813,813,40
|
|
20231208,120700,16620636,816,816,816,816,0
|
|
20231208,120600,16620636,816,816,816,816,10
|
|
20231208,120500,16612476,813,814,814,813,300
|
|
20231208,120400,16368440,814,814,814,814,0
|
|
20231208,120300,16368440,814,814,814,814,0
|
|
20231208,120200,16368440,814,814,814,814,0
|
|
20231208,120100,16368440,814,814,814,814,20
|
|
20231208,120000,16352160,815,815,815,815,0
|
|
20231208,115900,16352160,815,815,815,815,0
|
|
20231208,115800,16352160,815,815,815,815,1017
|
|
20231208,115700,15523305,815,815,815,815,0
|
|
20231208,115600,15523305,815,815,815,815,0
|
|
20231208,115500,15523305,815,815,815,815,0
|
|
20231208,115400,15523305,815,815,815,815,0
|
|
20231208,115300,15523305,815,815,815,815,0
|
|
20231208,115200,15523305,815,815,815,815,0
|
|
20231208,115100,15523305,815,815,815,815,0
|
|
20231208,115000,15523305,815,815,815,815,464
|
|
20231208,114900,15145145,814,814,814,814,0
|
|
20231208,114800,15145145,814,814,814,814,0
|
|
20231208,114700,15145145,814,814,814,814,0
|
|
20231208,114600,15145145,814,814,814,814,0
|
|
20231208,114500,15145145,814,814,814,814,0
|
|
20231208,114400,15145145,814,814,814,814,0
|
|
20231208,114300,15145145,814,814,814,814,0
|
|
20231208,114200,15145145,814,814,814,814,0
|
|
20231208,114100,15145145,814,814,814,814,0
|
|
20231208,114000,15145145,814,814,814,814,0
|
|
20231208,113900,15145145,814,814,814,814,22
|
|
20231208,113800,15127237,814,814,814,814,28
|
|
20231208,113700,15104445,815,815,815,815,0
|
|
20231208,113600,15104445,815,815,815,815,11
|
|
20231208,113500,15095480,814,814,814,814,0
|
|
20231208,113400,15095480,814,814,814,814,0
|
|
20231208,113300,15095480,814,814,814,814,0
|
|
20231208,113200,15095480,814,814,814,814,0
|
|
20231208,113100,15095480,814,814,814,814,10
|
|
20231208,113000,15087340,814,815,815,814,2
|
|
20231208,112900,15085711,812,812,812,812,1
|
|
20231208,112800,15084899,812,812,812,812,0
|
|
20231208,112700,15084899,812,812,812,812,0
|
|
20231208,112600,15084899,812,812,812,812,1000
|
|
20231208,112500,14272899,812,812,812,812,0
|
|
20231208,112400,14272899,812,812,812,812,0
|
|
20231208,112300,14272899,812,812,812,812,0
|
|
20231208,112200,14272899,812,812,812,812,1130
|
|
20231208,112100,13355339,812,812,812,812,0
|
|
20231208,112000,13355339,812,812,812,812,0
|
|
20231208,111900,13355339,812,812,812,812,6
|
|
20231208,111800,13350467,812,812,812,812,0
|
|
20231208,111700,13350467,812,813,813,812,1444
|
|
20231208,111600,12177889,813,813,813,813,0
|
|
20231208,111500,12177889,813,813,813,813,0
|
|
20231208,111400,12177889,813,813,813,813,0
|
|
20231208,111300,12177889,813,813,813,813,0
|
|
20231208,111200,12177889,813,813,813,813,32
|
|
20231208,111100,12151873,814,814,814,814,0
|
|
20231208,111000,12151873,814,814,814,814,1
|
|
20231208,110900,12151059,813,813,813,813,0
|
|
20231208,110800,12151059,813,813,813,813,0
|
|
20231208,110700,12151059,813,813,813,813,0
|
|
20231208,110600,12151059,813,813,813,813,0
|
|
20231208,110500,12151059,813,815,815,813,3138
|
|
20231208,110400,9595643,816,816,816,816,11
|
|
20231208,110300,9586667,816,816,816,816,17
|
|
20231208,110200,9572795,816,816,816,816,0
|
|
20231208,110100,9572795,816,816,816,816,10
|
|
20231208,110000,9564635,816,816,816,816,0
|
|
20231208,105900,9564635,816,816,816,816,0
|
|
20231208,105800,9564635,816,816,816,816,0
|
|
20231208,105700,9564635,816,816,816,816,0
|
|
20231208,105600,9564635,816,816,816,816,0
|
|
20231208,105500,9564635,816,816,816,816,34
|
|
20231208,105400,9536891,817,817,817,817,0
|
|
20231208,105300,9536891,817,817,817,817,20
|
|
20231208,105200,9520551,817,817,817,817,0
|
|
20231208,105100,9520551,817,817,817,817,0
|
|
20231208,105000,9520551,817,817,817,817,3
|
|
20231208,104900,9518100,818,818,818,818,1
|
|
20231208,104800,9517282,818,818,818,818,150
|
|
20231208,104700,9394582,818,818,818,818,0
|
|
20231208,104600,9394582,818,818,818,818,0
|
|
20231208,104500,9394582,818,818,818,818,0
|
|
20231208,104400,9394582,818,818,818,818,0
|
|
20231208,104300,9394582,818,818,818,818,0
|
|
20231208,104200,9394582,818,818,818,818,0
|
|
20231208,104100,9394582,818,818,818,818,0
|
|
20231208,104000,9394582,818,818,818,818,0
|
|
20231208,103900,9394582,818,818,818,818,30
|
|
20231208,103800,9370042,818,819,819,818,4
|
|
20231208,103700,9366767,819,819,819,819,0
|
|
20231208,103600,9366767,819,819,819,819,100
|
|
20231208,103500,9284867,819,819,819,819,0
|
|
20231208,103400,9284867,819,819,819,819,0
|
|
20231208,103300,9284867,819,819,819,819,2
|
|
20231208,103200,9283229,819,819,819,819,0
|
|
20231208,103100,9283229,819,819,819,819,1
|
|
20231208,103000,9282410,820,820,820,820,25
|
|
20231208,102900,9261910,820,820,820,820,0
|
|
20231208,102800,9261910,820,820,820,820,0
|
|
20231208,102700,9261910,820,820,820,820,1
|
|
20231208,102600,9261090,819,819,819,819,0
|
|
20231208,102500,9261090,819,819,819,819,0
|
|
20231208,102400,9261090,819,819,819,819,1
|
|
20231208,102300,9260271,815,815,815,815,0
|
|
20231208,102200,9260271,815,815,815,815,0
|
|
20231208,102100,9260271,815,815,815,815,0
|
|
20231208,102000,9260271,815,815,815,815,0
|
|
20231208,101900,9260271,815,815,815,815,0
|
|
20231208,101800,9260271,815,815,815,815,300
|
|
20231208,101700,9015771,815,815,815,815,0
|
|
20231208,101600,9015771,815,816,816,815,2000
|
|
20231208,101500,7385752,816,816,816,816,1000
|
|
20231208,101400,6569752,816,816,816,816,0
|
|
20231208,101300,6569752,816,816,816,816,0
|
|
20231208,101200,6569752,816,816,816,816,0
|
|
20231208,101100,6569752,816,816,816,816,0
|
|
20231208,101000,6569752,816,816,816,816,0
|
|
20231208,100900,6569752,816,816,816,816,3700
|
|
20231208,100800,3550552,816,816,816,816,0
|
|
20231208,100700,3550552,816,816,816,816,0
|
|
20231208,100600,3550552,816,816,816,816,0
|
|
20231208,100500,3550552,816,816,816,816,0
|
|
20231208,100400,3550552,816,816,816,816,0
|
|
20231208,100300,3550552,816,816,816,816,0
|
|
20231208,100200,3550552,816,816,816,816,514
|
|
20231208,100100,3131128,816,816,816,816,5
|
|
20231208,100000,3127048,816,816,816,816,0
|
|
20231208,095900,3127048,816,816,816,816,8
|
|
20231208,095800,3120520,816,816,816,816,0
|
|
20231208,095700,3120520,816,816,816,816,0
|
|
20231208,095600,3120520,816,819,819,816,100
|
|
20231208,095500,3038914,815,815,815,815,0
|
|
20231208,095400,3038914,815,815,815,815,0
|
|
20231208,095300,3038914,815,815,815,815,0
|
|
20231208,095200,3038914,815,815,815,815,0
|
|
20231208,095100,3038914,815,815,815,815,0
|
|
20231208,095000,3038914,815,815,815,815,0
|
|
20231208,094900,3038914,815,815,815,815,0
|
|
20231208,094800,3038914,815,815,815,815,180
|
|
20231208,094700,2892214,820,820,820,820,0
|
|
20231208,094600,2892214,820,820,820,820,18
|
|
20231208,094500,2877454,820,820,820,820,0
|
|
20231208,094400,2877454,820,820,820,820,0
|
|
20231208,094300,2877454,820,820,820,820,1
|
|
20231208,094200,2876634,816,816,816,816,0
|
|
20231208,094100,2876634,816,816,816,816,144
|
|
20231208,094000,2759130,820,820,820,820,0
|
|
20231208,093900,2759130,820,820,820,820,0
|
|
20231208,093800,2759130,820,816,820,816,262
|
|
20231208,093700,2545317,816,816,816,816,1
|
|
20231208,093600,2544501,814,814,814,814,0
|
|
20231208,093500,2544501,814,814,814,814,0
|
|
20231208,093400,2544501,814,817,817,814,1443
|
|
20231208,093300,1369226,816,816,816,816,0
|
|
20231208,093200,1369226,816,816,816,816,0
|
|
20231208,093100,1369226,816,816,816,816,21
|
|
20231208,093000,1352090,819,819,819,819,0
|
|
20231208,092900,1352090,819,819,819,819,0
|
|
20231208,092800,1352090,819,819,819,819,102
|
|
20231208,092700,1268552,816,816,816,816,0
|
|
20231208,092600,1268552,816,816,816,816,0
|
|
20231208,092500,1268552,816,816,816,816,1
|
|
20231208,092400,1267736,816,816,816,816,1
|
|
20231208,092300,1266920,816,816,816,816,0
|
|
20231208,092200,1266920,816,816,816,816,400
|
|
20231208,092100,940520,816,816,816,816,0
|
|
20231208,092000,940520,816,816,816,816,5
|
|
20231208,091900,936440,816,816,816,816,2
|
|
20231208,091800,934808,815,815,815,815,38
|
|
20231208,091700,903838,815,815,815,815,27
|
|
20231208,091600,881833,815,815,815,815,7
|
|
20231208,091500,876128,815,815,815,815,2
|
|
20231208,091400,874498,815,815,815,815,426
|
|
20231208,091300,527308,816,816,816,816,1
|
|
20231208,091200,526492,816,816,816,816,2
|
|
20231208,091100,524860,815,815,815,815,0
|
|
20231208,091000,524860,815,815,815,815,0
|
|
20231208,090900,524860,815,815,815,815,38
|
|
20231208,090800,493890,815,815,815,815,0
|
|
20231208,090700,493890,815,815,815,815,0
|
|
20231208,090600,493890,815,815,815,815,0
|
|
20231208,090500,493890,815,815,815,815,0
|
|
20231208,090400,493890,815,815,815,815,0
|
|
20231208,090300,493890,815,815,815,815,224
|
|
20231208,090200,311330,815,815,815,815,8
|
|
20231208,090100,304810,815,815,815,815,125
|
|
20231208,090000,202935,815,815,815,815,249
|