697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,203400,58180407,806,806,806,806,5152
|
|
20231212,203300,58180407,806,806,806,806,0
|
|
20231212,203200,58180407,806,806,806,806,0
|
|
20231212,203100,58180407,806,806,806,806,0
|
|
20231212,203000,58180407,806,806,806,806,0
|
|
20231212,202900,58180407,806,806,806,806,0
|
|
20231212,202800,58180407,806,806,806,806,0
|
|
20231212,202700,58180407,806,806,806,806,0
|
|
20231212,202600,58180407,806,806,806,806,0
|
|
20231212,202500,58180407,806,806,806,806,0
|
|
20231212,202400,58180407,806,806,806,806,0
|
|
20231212,202300,58180407,806,806,806,806,0
|
|
20231212,202200,58180407,806,806,806,806,0
|
|
20231212,202100,58180407,806,806,806,806,0
|
|
20231212,202000,58180407,806,806,806,806,0
|
|
20231212,201900,58180407,806,806,806,806,0
|
|
20231212,201800,58180407,806,806,806,806,0
|
|
20231212,201700,58180407,806,806,806,806,0
|
|
20231212,201600,58180407,806,806,806,806,0
|
|
20231212,201500,58180407,806,806,806,806,0
|
|
20231212,201400,58180407,806,806,806,806,0
|
|
20231212,201300,58180407,806,806,806,806,0
|
|
20231212,201200,58180407,806,806,806,806,0
|
|
20231212,201100,58180407,806,806,806,806,0
|
|
20231212,201000,58180407,806,806,806,806,0
|
|
20231212,200900,58180407,806,806,806,806,0
|
|
20231212,200800,58180407,806,806,806,806,0
|
|
20231212,200700,58180407,806,806,806,806,0
|
|
20231212,200600,58180407,806,806,806,806,0
|
|
20231212,200500,58180407,806,806,806,806,0
|
|
20231212,200400,58180407,806,806,806,806,5152
|
|
20231212,200300,58180407,806,806,806,806,0
|
|
20231212,200200,58180407,806,806,806,806,0
|
|
20231212,200100,58180407,806,806,806,806,0
|
|
20231212,200000,58180407,806,806,806,806,0
|
|
20231212,195900,58180407,806,806,806,806,0
|
|
20231212,195800,58180407,806,806,806,806,0
|
|
20231212,195700,58180407,806,806,806,806,0
|
|
20231212,195600,58180407,806,806,806,806,0
|
|
20231212,195500,58180407,806,806,806,806,0
|
|
20231212,195400,58180407,806,806,806,806,0
|
|
20231212,195300,58180407,806,806,806,806,0
|
|
20231212,195200,58180407,806,806,806,806,0
|
|
20231212,195100,58180407,806,806,806,806,0
|
|
20231212,195000,58180407,806,806,806,806,0
|
|
20231212,194900,58180407,806,806,806,806,0
|
|
20231212,194800,58180407,806,806,806,806,0
|
|
20231212,194700,58180407,806,806,806,806,0
|
|
20231212,194600,58180407,806,806,806,806,0
|
|
20231212,194500,58180407,806,806,806,806,0
|
|
20231212,194400,58180407,806,806,806,806,0
|
|
20231212,194300,58180407,806,806,806,806,0
|
|
20231212,194200,58180407,806,806,806,806,0
|
|
20231212,194100,58180407,806,806,806,806,0
|
|
20231212,194000,58180407,806,806,806,806,0
|
|
20231212,193900,58180407,806,806,806,806,0
|
|
20231212,193800,58180407,806,806,806,806,0
|
|
20231212,193700,58180407,806,806,806,806,0
|
|
20231212,193600,58180407,806,806,806,806,0
|
|
20231212,193500,58180407,806,806,806,806,0
|
|
20231212,193400,58180407,806,806,806,806,5152
|
|
20231212,193300,58180407,806,806,806,806,0
|
|
20231212,193200,58180407,806,806,806,806,0
|
|
20231212,193100,58180407,806,806,806,806,0
|
|
20231212,193000,58180407,806,806,806,806,0
|
|
20231212,192900,58180407,806,806,806,806,0
|
|
20231212,192800,58180407,806,806,806,806,0
|
|
20231212,192700,58180407,806,806,806,806,0
|
|
20231212,192600,58180407,806,806,806,806,0
|
|
20231212,192500,58180407,806,806,806,806,0
|
|
20231212,192400,58180407,806,806,806,806,0
|
|
20231212,192300,58180407,806,806,806,806,0
|
|
20231212,192200,58180407,806,806,806,806,0
|
|
20231212,192100,58180407,806,806,806,806,0
|
|
20231212,192000,58180407,806,806,806,806,0
|
|
20231212,191900,58180407,806,806,806,806,0
|
|
20231212,191800,58180407,806,806,806,806,0
|
|
20231212,191700,58180407,806,806,806,806,0
|
|
20231212,191600,58180407,806,806,806,806,0
|
|
20231212,191500,58180407,806,806,806,806,0
|
|
20231212,191400,58180407,806,806,806,806,0
|
|
20231212,191300,58180407,806,806,806,806,0
|
|
20231212,191200,58180407,806,806,806,806,0
|
|
20231212,191100,58180407,806,806,806,806,0
|
|
20231212,191000,58180407,806,806,806,806,0
|
|
20231212,190900,58180407,806,806,806,806,0
|
|
20231212,190800,58180407,806,806,806,806,0
|
|
20231212,190700,58180407,806,806,806,806,0
|
|
20231212,190600,58180407,806,806,806,806,0
|
|
20231212,190500,58180407,806,806,806,806,0
|
|
20231212,190400,58180407,806,806,806,806,5152
|
|
20231212,190300,58180407,806,806,806,806,0
|
|
20231212,190200,58180407,806,806,806,806,0
|
|
20231212,190100,58180407,806,806,806,806,0
|
|
20231212,190000,58180407,806,806,806,806,0
|
|
20231212,185900,58180407,806,806,806,806,0
|
|
20231212,185800,58180407,806,806,806,806,0
|
|
20231212,185700,58180407,806,806,806,806,0
|
|
20231212,185600,58180407,806,806,806,806,0
|
|
20231212,185500,58180407,806,806,806,806,0
|
|
20231212,185400,58180407,806,806,806,806,0
|
|
20231212,185300,58180407,806,806,806,806,0
|
|
20231212,185200,58180407,806,806,806,806,0
|
|
20231212,185100,58180407,806,806,806,806,0
|
|
20231212,185000,58180407,806,806,806,806,0
|
|
20231212,184900,58180407,806,806,806,806,0
|
|
20231212,184800,58180407,806,806,806,806,0
|
|
20231212,184700,58180407,806,806,806,806,0
|
|
20231212,184600,58180407,806,806,806,806,0
|
|
20231212,184500,58180407,806,806,806,806,0
|
|
20231212,184400,58180407,806,806,806,806,0
|
|
20231212,184300,58180407,806,806,806,806,0
|
|
20231212,184200,58180407,806,806,806,806,0
|
|
20231212,184100,58180407,806,806,806,806,0
|
|
20231212,184000,58180407,806,806,806,806,0
|
|
20231212,183900,58180407,806,806,806,806,0
|
|
20231212,183800,58180407,806,806,806,806,0
|
|
20231212,183700,58180407,806,806,806,806,0
|
|
20231212,183600,58180407,806,806,806,806,0
|
|
20231212,183500,58180407,806,806,806,806,0
|
|
20231212,183400,58180407,806,806,806,806,5152
|
|
20231212,183300,58180407,806,806,806,806,0
|
|
20231212,183200,58180407,806,806,806,806,0
|
|
20231212,183100,58180407,806,806,806,806,0
|
|
20231212,183000,58180407,806,806,806,806,0
|
|
20231212,182900,58180407,806,806,806,806,0
|
|
20231212,182800,58180407,806,806,806,806,0
|
|
20231212,182700,58180407,806,806,806,806,0
|
|
20231212,182600,58180407,806,806,806,806,0
|
|
20231212,182500,58180407,806,806,806,806,0
|
|
20231212,182400,58180407,806,806,806,806,0
|
|
20231212,182300,58180407,806,806,806,806,0
|
|
20231212,182200,58180407,806,806,806,806,0
|
|
20231212,182100,58180407,806,806,806,806,0
|
|
20231212,182000,58180407,806,806,806,806,0
|
|
20231212,181900,58180407,806,806,806,806,0
|
|
20231212,181800,58180407,806,806,806,806,0
|
|
20231212,181700,58180407,806,806,806,806,0
|
|
20231212,181600,58180407,806,806,806,806,0
|
|
20231212,181500,58180407,806,806,806,806,0
|
|
20231212,181400,58180407,806,806,806,806,0
|
|
20231212,181300,58180407,806,806,806,806,0
|
|
20231212,181200,58180407,806,806,806,806,0
|
|
20231212,181100,58180407,806,806,806,806,0
|
|
20231212,181000,58180407,806,806,806,806,0
|
|
20231212,180900,58180407,806,806,806,806,0
|
|
20231212,180800,58180407,806,806,806,806,0
|
|
20231212,180700,58180407,806,806,806,806,0
|
|
20231212,180600,58180407,806,806,806,806,0
|
|
20231212,180500,58180407,806,806,806,806,0
|
|
20231212,180400,58180407,806,806,806,806,5152
|
|
20231212,180300,58180407,806,806,806,806,0
|
|
20231212,180200,58180407,806,806,806,806,0
|
|
20231212,180100,58180407,806,806,806,806,0
|
|
20231212,180000,58180407,806,806,806,806,0
|
|
20231212,175900,58180407,806,806,806,806,0
|
|
20231212,175800,58180407,806,806,806,806,0
|
|
20231212,175700,58180407,806,806,806,806,0
|
|
20231212,175600,58180407,806,806,806,806,0
|
|
20231212,175500,58180407,806,806,806,806,0
|
|
20231212,175400,58180407,806,806,806,806,0
|
|
20231212,175300,58180407,806,806,806,806,0
|
|
20231212,175200,58180407,806,806,806,806,0
|
|
20231212,175100,58180407,806,806,806,806,0
|
|
20231212,175000,58180407,806,806,806,806,0
|
|
20231212,174900,58180407,806,806,806,806,0
|
|
20231212,174800,58180407,806,806,806,806,0
|
|
20231212,174700,58180407,806,806,806,806,0
|
|
20231212,174600,58180407,806,806,806,806,0
|
|
20231212,174500,58180407,806,806,806,806,0
|
|
20231212,174400,58180407,806,806,806,806,0
|
|
20231212,174300,58180407,806,806,806,806,0
|
|
20231212,174200,58180407,806,806,806,806,0
|
|
20231212,174100,58180407,806,806,806,806,0
|
|
20231212,174000,58180407,806,806,806,806,0
|
|
20231212,173900,58180407,806,806,806,806,0
|
|
20231212,173800,58180407,806,806,806,806,0
|
|
20231212,173700,58180407,806,806,806,806,0
|
|
20231212,173600,58180407,806,806,806,806,0
|
|
20231212,173500,58180407,806,806,806,806,0
|
|
20231212,173400,58180407,806,806,806,806,5152
|
|
20231212,173300,58180407,806,806,806,806,0
|
|
20231212,173200,58180407,806,806,806,806,0
|
|
20231212,173100,58180407,806,806,806,806,0
|
|
20231212,173000,58180407,806,806,806,806,0
|
|
20231212,172900,58180407,806,806,806,806,0
|
|
20231212,172800,58180407,806,806,806,806,0
|
|
20231212,172700,58180407,806,806,806,806,0
|
|
20231212,172600,58180407,806,806,806,806,0
|
|
20231212,172500,58180407,806,806,806,806,0
|
|
20231212,172400,58180407,806,806,806,806,0
|
|
20231212,172300,58180407,806,806,806,806,0
|
|
20231212,172200,58180407,806,806,806,806,0
|
|
20231212,172100,58180407,806,806,806,806,0
|
|
20231212,172000,58180407,806,806,806,806,0
|
|
20231212,171900,58180407,806,806,806,806,0
|
|
20231212,171800,58180407,806,806,806,806,0
|
|
20231212,171700,58180407,806,806,806,806,0
|
|
20231212,171600,58180407,806,806,806,806,0
|
|
20231212,171500,58180407,806,806,806,806,0
|
|
20231212,171400,58180407,806,806,806,806,0
|
|
20231212,171300,58180407,806,806,806,806,0
|
|
20231212,171200,58180407,806,806,806,806,0
|
|
20231212,171100,58180407,806,806,806,806,0
|
|
20231212,171000,58180407,806,806,806,806,0
|
|
20231212,170900,58180407,806,806,806,806,0
|
|
20231212,170800,58180407,806,806,806,806,0
|
|
20231212,170700,58180407,806,806,806,806,0
|
|
20231212,170600,58180407,806,806,806,806,0
|
|
20231212,170500,58180407,806,806,806,806,0
|
|
20231212,170400,58180407,806,806,806,806,5152
|
|
20231212,170300,58180407,806,806,806,806,0
|
|
20231212,170200,58180407,806,806,806,806,0
|
|
20231212,170100,58180407,806,806,806,806,0
|
|
20231212,170000,58180407,806,806,806,806,0
|
|
20231212,165900,58180407,806,806,806,806,0
|
|
20231212,165800,58180407,806,806,806,806,0
|
|
20231212,165700,58180407,806,806,806,806,0
|
|
20231212,165600,58180407,806,806,806,806,0
|
|
20231212,165500,58180407,806,806,806,806,0
|
|
20231212,165400,58180407,806,806,806,806,0
|
|
20231212,165300,58180407,806,806,806,806,0
|
|
20231212,165200,58180407,806,806,806,806,0
|
|
20231212,165100,58180407,806,806,806,806,0
|
|
20231212,165000,58180407,806,806,806,806,0
|
|
20231212,164900,58180407,806,806,806,806,0
|
|
20231212,164800,58180407,806,806,806,806,0
|
|
20231212,164700,58180407,806,806,806,806,0
|
|
20231212,164600,58180407,806,806,806,806,0
|
|
20231212,164500,58180407,806,806,806,806,0
|
|
20231212,164400,58180407,806,806,806,806,0
|
|
20231212,164300,58180407,806,806,806,806,0
|
|
20231212,164200,58180407,806,806,806,806,0
|
|
20231212,164100,58180407,806,806,806,806,0
|
|
20231212,164000,58180407,806,806,806,806,0
|
|
20231212,163900,58180407,806,806,806,806,0
|
|
20231212,163800,58180407,806,806,806,806,0
|
|
20231212,163700,58180407,806,806,806,806,0
|
|
20231212,163600,58180407,806,806,806,806,0
|
|
20231212,163500,58180407,806,806,806,806,0
|
|
20231212,163400,58180407,806,806,806,806,5152
|
|
20231212,163300,58180407,806,806,806,806,0
|
|
20231212,163200,58180407,806,806,806,806,0
|
|
20231212,163100,58180407,806,806,806,806,0
|
|
20231212,163000,58180407,806,806,806,806,0
|
|
20231212,162900,58180407,806,806,806,806,0
|
|
20231212,162800,58180407,806,806,806,806,0
|
|
20231212,162700,58180407,806,806,806,806,0
|
|
20231212,162600,58180407,806,806,806,806,0
|
|
20231212,162500,58180407,806,806,806,806,0
|
|
20231212,162400,58180407,806,806,806,806,0
|
|
20231212,162300,58180407,806,806,806,806,0
|
|
20231212,162200,58180407,806,806,806,806,0
|
|
20231212,162100,58180407,806,806,806,806,0
|
|
20231212,162000,58180407,806,806,806,806,0
|
|
20231212,161900,58180407,806,806,806,806,0
|
|
20231212,161800,58180407,806,806,806,806,0
|
|
20231212,161700,58180407,806,806,806,806,0
|
|
20231212,161600,58180407,806,806,806,806,0
|
|
20231212,161500,58180407,806,806,806,806,0
|
|
20231212,161400,58180407,806,806,806,806,0
|
|
20231212,161300,58180407,806,806,806,806,0
|
|
20231212,161200,58180407,806,806,806,806,0
|
|
20231212,161100,58180407,806,806,806,806,0
|
|
20231212,161000,58180407,806,806,806,806,0
|
|
20231212,160900,58180407,806,806,806,806,0
|
|
20231212,160800,58180407,806,806,806,806,0
|
|
20231212,160700,58180407,806,806,806,806,0
|
|
20231212,160600,58180407,806,806,806,806,0
|
|
20231212,160500,58180407,806,806,806,806,0
|
|
20231212,160400,58180407,806,806,806,806,5152
|
|
20231212,160300,58180407,806,806,806,806,0
|
|
20231212,160200,58180407,806,806,806,806,0
|
|
20231212,160100,58180407,806,806,806,806,0
|
|
20231212,160000,58180407,806,806,806,806,0
|
|
20231212,155900,58180407,806,806,806,806,0
|
|
20231212,155800,58180407,806,806,806,806,0
|
|
20231212,155700,58180407,806,806,806,806,0
|
|
20231212,155600,58180407,806,806,806,806,0
|
|
20231212,155500,58180407,806,806,806,806,0
|
|
20231212,155400,58180407,806,806,806,806,0
|
|
20231212,155300,58180407,806,806,806,806,0
|
|
20231212,155200,58180407,806,806,806,806,0
|
|
20231212,155100,58180407,806,806,806,806,0
|
|
20231212,155000,58180407,806,806,806,806,0
|
|
20231212,154900,58180407,806,806,806,806,0
|
|
20231212,154800,58180407,806,806,806,806,0
|
|
20231212,154700,58180407,806,806,806,806,0
|
|
20231212,154600,58180407,806,806,806,806,0
|
|
20231212,154500,58180407,806,806,806,806,0
|
|
20231212,154400,58180407,806,806,806,806,0
|
|
20231212,154300,58180407,806,806,806,806,0
|
|
20231212,154200,58180407,806,806,806,806,0
|
|
20231212,154100,58180407,806,806,806,806,0
|
|
20231212,154000,58180407,806,806,806,806,0
|
|
20231212,153900,58180407,806,806,806,806,0
|
|
20231212,153800,58180407,806,806,806,806,0
|
|
20231212,153700,58180407,806,806,806,806,0
|
|
20231212,153600,58180407,806,806,806,806,0
|
|
20231212,153500,58180407,806,806,806,806,0
|
|
20231212,153400,58180407,806,806,806,806,5152
|
|
20231212,153300,58180407,806,806,806,806,0
|
|
20231212,153200,58180407,806,806,806,806,0
|
|
20231212,153100,58180407,806,806,806,806,0
|
|
20231212,153000,58180407,806,806,806,806,5152
|
|
20231212,152900,54027895,808,808,808,808,0
|
|
20231212,152800,54027895,808,808,808,808,0
|
|
20231212,152700,54027895,808,808,808,808,0
|
|
20231212,152600,54027895,808,808,808,808,0
|
|
20231212,152500,54027895,808,808,808,808,0
|
|
20231212,152400,54027895,808,808,808,808,0
|
|
20231212,152300,54027895,808,808,808,808,0
|
|
20231212,152200,54027895,808,808,808,808,0
|
|
20231212,152100,54027895,808,808,808,808,0
|
|
20231212,152000,54027895,808,808,808,808,0
|
|
20231212,151900,54027895,808,809,809,808,579
|
|
20231212,151800,53560059,810,810,810,810,0
|
|
20231212,151700,53560059,810,810,810,810,0
|
|
20231212,151600,53560059,810,810,810,810,0
|
|
20231212,151500,53560059,810,810,810,810,0
|
|
20231212,151400,53560059,810,810,810,810,0
|
|
20231212,151300,53560059,810,810,810,810,0
|
|
20231212,151200,53560059,810,810,810,810,0
|
|
20231212,151100,53560059,810,810,810,810,0
|
|
20231212,151000,53560059,810,808,810,808,11
|
|
20231212,150900,53551169,810,810,810,810,0
|
|
20231212,150800,53551169,810,810,810,810,0
|
|
20231212,150700,53551169,810,810,810,810,0
|
|
20231212,150600,53551169,810,810,810,810,0
|
|
20231212,150500,53551169,810,810,810,810,617
|
|
20231212,150400,53051399,810,810,810,810,617
|
|
20231212,150300,52551629,810,810,810,810,20
|
|
20231212,150200,52535429,810,810,810,810,248
|
|
20231212,150100,52334549,810,810,810,810,0
|
|
20231212,150000,52334549,810,810,810,810,0
|
|
20231212,145900,52334549,810,810,810,810,0
|
|
20231212,145800,52334549,810,810,810,810,600
|
|
20231212,145700,51848549,810,810,810,810,12
|
|
20231212,145600,51838829,806,806,806,806,0
|
|
20231212,145500,51838829,806,808,808,806,6000
|
|
20231212,145400,47001364,808,808,808,808,900
|
|
20231212,145300,46274164,810,810,810,810,100
|
|
20231212,145200,46193164,810,810,810,810,0
|
|
20231212,145100,46193164,810,810,810,810,0
|
|
20231212,145000,46193164,810,810,810,810,0
|
|
20231212,144900,46193164,810,810,810,810,0
|
|
20231212,144800,46193164,810,810,810,810,0
|
|
20231212,144700,46193164,810,810,810,810,0
|
|
20231212,144600,46193164,810,810,810,810,0
|
|
20231212,144500,46193164,810,810,810,810,0
|
|
20231212,144400,46193164,810,810,810,810,0
|
|
20231212,144300,46193164,810,810,810,810,1
|
|
20231212,144200,46192354,810,810,810,810,0
|
|
20231212,144100,46192354,810,810,810,810,512
|
|
20231212,144000,45777634,810,810,810,810,0
|
|
20231212,143900,45777634,810,810,810,810,0
|
|
20231212,143800,45777634,810,810,810,810,0
|
|
20231212,143700,45777634,810,810,810,810,0
|
|
20231212,143600,45777634,810,810,810,810,0
|
|
20231212,143500,45777634,810,808,810,808,762
|
|
20231212,143400,45161934,808,808,808,808,0
|
|
20231212,143300,45161934,808,808,808,808,0
|
|
20231212,143200,45161934,808,808,808,808,0
|
|
20231212,143100,45161934,808,808,808,808,451
|
|
20231212,143000,44797526,808,808,808,808,0
|
|
20231212,142900,44797526,808,808,808,808,0
|
|
20231212,142800,44797526,808,808,808,808,0
|
|
20231212,142700,44797526,808,808,808,808,0
|
|
20231212,142600,44797526,808,808,808,808,1000
|
|
20231212,142500,43989526,807,809,809,807,2500
|
|
20231212,142400,41970394,809,809,809,809,700
|
|
20231212,142300,41404094,810,810,810,810,101
|
|
20231212,142200,41322284,810,810,810,810,0
|
|
20231212,142100,41322284,810,810,810,810,0
|
|
20231212,142000,41322284,810,810,810,810,0
|
|
20231212,141900,41322284,810,810,810,810,0
|
|
20231212,141800,41322284,810,810,810,810,0
|
|
20231212,141700,41322284,810,810,810,810,40
|
|
20231212,141600,41289884,810,810,810,810,330
|
|
20231212,141500,41022584,810,810,810,810,1000
|
|
20231212,141400,40212584,810,810,810,810,0
|
|
20231212,141300,40212584,810,810,810,810,0
|
|
20231212,141200,40212584,810,810,810,810,1
|
|
20231212,141100,40211774,810,810,810,810,30
|
|
20231212,141000,40187474,810,810,810,810,0
|
|
20231212,140900,40187474,810,810,810,810,0
|
|
20231212,140800,40187474,810,810,810,810,0
|
|
20231212,140700,40187474,810,810,810,810,0
|
|
20231212,140600,40187474,810,810,810,810,0
|
|
20231212,140500,40187474,810,810,810,810,0
|
|
20231212,140400,40187474,810,810,810,810,0
|
|
20231212,140300,40187474,810,810,810,810,0
|
|
20231212,140200,40187474,810,810,810,810,0
|
|
20231212,140100,40187474,810,810,810,810,0
|
|
20231212,140000,40187474,810,810,810,810,0
|
|
20231212,135900,40187474,810,810,810,810,370
|
|
20231212,135800,39887774,810,810,810,810,100
|
|
20231212,135700,39806774,811,811,811,811,0
|
|
20231212,135600,39806774,811,811,811,811,100
|
|
20231212,135500,39725674,811,811,811,811,0
|
|
20231212,135400,39725674,811,811,811,811,7
|
|
20231212,135300,39719997,811,811,811,811,0
|
|
20231212,135200,39719997,811,811,811,811,0
|
|
20231212,135100,39719997,811,811,811,811,0
|
|
20231212,135000,39719997,811,811,811,811,0
|
|
20231212,134900,39719997,811,811,811,811,0
|
|
20231212,134800,39719997,811,811,811,811,0
|
|
20231212,134700,39719997,811,811,811,811,50
|
|
20231212,134600,39679447,811,811,811,811,0
|
|
20231212,134500,39679447,811,811,811,811,200
|
|
20231212,134400,39517247,811,810,811,810,504
|
|
20231212,134300,39108933,810,810,810,810,5
|
|
20231212,134200,39104883,810,810,810,810,565
|
|
20231212,134100,38647233,810,810,810,810,0
|
|
20231212,134000,38647233,810,810,810,810,0
|
|
20231212,133900,38647233,810,810,810,810,0
|
|
20231212,133800,38647233,810,810,810,810,0
|
|
20231212,133700,38647233,810,810,810,810,1700
|
|
20231212,133600,37270233,811,811,811,811,0
|
|
20231212,133500,37270233,811,811,811,811,0
|
|
20231212,133400,37270233,811,811,811,811,0
|
|
20231212,133300,37270233,811,811,811,811,0
|
|
20231212,133200,37270233,811,811,811,811,4
|
|
20231212,133100,37266989,811,811,811,811,0
|
|
20231212,133000,37266989,811,811,811,811,10
|
|
20231212,132900,37258879,811,811,811,811,10
|
|
20231212,132800,37250769,811,811,811,811,604
|
|
20231212,132700,36760925,811,811,811,811,23
|
|
20231212,132600,36742272,811,811,811,811,0
|
|
20231212,132500,36742272,811,811,811,811,0
|
|
20231212,132400,36742272,811,811,811,811,3
|
|
20231212,132300,36739839,811,811,811,811,0
|
|
20231212,132200,36739839,811,811,811,811,0
|
|
20231212,132100,36739839,811,811,811,811,0
|
|
20231212,132000,36739839,811,811,811,811,10
|
|
20231212,131900,36731729,811,811,811,811,0
|
|
20231212,131800,36731729,811,811,811,811,2
|
|
20231212,131700,36730107,811,811,811,811,0
|
|
20231212,131600,36730107,811,811,811,811,0
|
|
20231212,131500,36730107,811,811,811,811,1631
|
|
20231212,131400,35407366,811,811,811,811,0
|
|
20231212,131300,35407366,811,811,811,811,100
|
|
20231212,131200,35326266,811,811,811,811,196
|
|
20231212,131100,35167310,811,811,811,811,0
|
|
20231212,131000,35167310,811,811,811,811,0
|
|
20231212,130900,35167310,811,811,811,811,0
|
|
20231212,130800,35167310,811,811,811,811,0
|
|
20231212,130700,35167310,811,811,811,811,8
|
|
20231212,130600,35160822,811,811,811,811,16
|
|
20231212,130500,35147846,809,809,809,809,0
|
|
20231212,130400,35147846,809,810,811,809,300
|
|
20231212,130300,34904880,810,810,810,810,440
|
|
20231212,130200,34548480,811,811,811,811,0
|
|
20231212,130100,34548480,811,811,811,811,0
|
|
20231212,130000,34548480,811,811,811,811,0
|
|
20231212,125900,34548480,811,811,811,811,0
|
|
20231212,125800,34548480,811,811,811,811,33
|
|
20231212,125700,34521717,811,811,811,811,0
|
|
20231212,125600,34521717,811,811,811,811,0
|
|
20231212,125500,34521717,811,811,811,811,0
|
|
20231212,125400,34521717,811,811,811,811,0
|
|
20231212,125300,34521717,811,811,811,811,0
|
|
20231212,125200,34521717,811,811,811,811,0
|
|
20231212,125100,34521717,811,811,811,811,0
|
|
20231212,125000,34521717,811,811,811,811,0
|
|
20231212,124900,34521717,811,811,811,811,0
|
|
20231212,124800,34521717,811,811,811,811,0
|
|
20231212,124700,34521717,811,811,811,811,0
|
|
20231212,124600,34521717,811,811,811,811,0
|
|
20231212,124500,34521717,811,811,811,811,0
|
|
20231212,124400,34521717,811,811,811,811,0
|
|
20231212,124300,34521717,811,811,811,811,94
|
|
20231212,124200,34445483,811,811,811,811,0
|
|
20231212,124100,34445483,811,811,811,811,0
|
|
20231212,124000,34445483,811,811,811,811,100
|
|
20231212,123900,34364383,813,813,813,813,0
|
|
20231212,123800,34364383,813,813,813,813,0
|
|
20231212,123700,34364383,813,813,813,813,1
|
|
20231212,123600,34363570,813,813,813,813,10
|
|
20231212,123500,34355440,813,813,813,813,15
|
|
20231212,123400,34343245,813,813,813,813,0
|
|
20231212,123300,34343245,813,813,813,813,0
|
|
20231212,123200,34343245,813,813,813,813,0
|
|
20231212,123100,34343245,813,813,813,813,0
|
|
20231212,123000,34343245,813,813,813,813,0
|
|
20231212,122900,34343245,813,813,813,813,0
|
|
20231212,122800,34343245,813,813,813,813,0
|
|
20231212,122700,34343245,813,813,813,813,0
|
|
20231212,122600,34343245,813,813,813,813,0
|
|
20231212,122500,34343245,813,813,813,813,0
|
|
20231212,122400,34343245,813,813,813,813,14
|
|
20231212,122300,34331863,813,813,813,813,0
|
|
20231212,122200,34331863,813,813,813,813,503
|
|
20231212,122100,33922924,811,811,811,811,0
|
|
20231212,122000,33922924,811,811,811,811,0
|
|
20231212,121900,33922924,811,811,811,811,0
|
|
20231212,121800,33922924,811,811,811,811,0
|
|
20231212,121700,33922924,811,811,811,811,7
|
|
20231212,121600,33917247,812,812,812,812,0
|
|
20231212,121500,33917247,812,812,812,812,5
|
|
20231212,121400,33913187,813,813,813,813,0
|
|
20231212,121300,33913187,813,813,813,813,200
|
|
20231212,121200,33750587,813,813,813,813,13
|
|
20231212,121100,33740018,813,813,813,813,0
|
|
20231212,121000,33740018,813,813,813,813,0
|
|
20231212,120900,33740018,813,813,813,813,0
|
|
20231212,120800,33740018,813,813,813,813,15
|
|
20231212,120700,33727823,813,813,813,813,0
|
|
20231212,120600,33727823,813,813,813,813,0
|
|
20231212,120500,33727823,813,813,813,813,300
|
|
20231212,120400,33483923,813,813,813,813,0
|
|
20231212,120300,33483923,813,813,813,813,0
|
|
20231212,120200,33483923,813,813,813,813,0
|
|
20231212,120100,33483923,813,813,813,813,0
|
|
20231212,120000,33483923,813,813,813,813,0
|
|
20231212,115900,33483923,813,813,813,813,0
|
|
20231212,115800,33483923,813,813,813,813,0
|
|
20231212,115700,33483923,813,813,813,813,0
|
|
20231212,115600,33483923,813,813,813,813,0
|
|
20231212,115500,33483923,813,813,813,813,0
|
|
20231212,115400,33483923,813,813,813,813,0
|
|
20231212,115300,33483923,813,813,813,813,0
|
|
20231212,115200,33483923,813,813,813,813,0
|
|
20231212,115100,33483923,813,813,813,813,0
|
|
20231212,115000,33483923,813,813,813,813,0
|
|
20231212,114900,33483923,813,813,813,813,0
|
|
20231212,114800,33483923,813,813,813,813,188
|
|
20231212,114700,33331079,813,813,813,813,12
|
|
20231212,114600,33321323,815,815,815,815,0
|
|
20231212,114500,33321323,815,815,815,815,0
|
|
20231212,114400,33321323,815,815,815,815,0
|
|
20231212,114300,33321323,815,815,815,815,0
|
|
20231212,114200,33321323,815,815,815,815,0
|
|
20231212,114100,33321323,815,815,815,815,0
|
|
20231212,114000,33321323,815,815,815,815,0
|
|
20231212,113900,33321323,815,815,815,815,0
|
|
20231212,113800,33321323,815,815,815,815,120
|
|
20231212,113700,33223523,815,815,815,815,200
|
|
20231212,113600,33060523,815,815,815,815,0
|
|
20231212,113500,33060523,815,815,815,815,1
|
|
20231212,113400,33059708,815,815,815,815,0
|
|
20231212,113300,33059708,815,815,815,815,0
|
|
20231212,113200,33059708,815,815,815,815,0
|
|
20231212,113100,33059708,815,815,815,815,0
|
|
20231212,113000,33059708,815,815,815,815,0
|
|
20231212,112900,33059708,815,815,815,815,3
|
|
20231212,112800,33057263,815,815,815,815,38
|
|
20231212,112700,33026293,806,810,810,806,3000
|
|
20231212,112600,30603372,812,812,812,812,0
|
|
20231212,112500,30603372,812,812,812,812,0
|
|
20231212,112400,30603372,812,812,812,812,259
|
|
20231212,112300,30393064,811,811,811,811,0
|
|
20231212,112200,30393064,811,811,811,811,0
|
|
20231212,112100,30393064,811,811,811,811,0
|
|
20231212,112000,30393064,811,811,811,811,0
|
|
20231212,111900,30393064,811,811,811,811,0
|
|
20231212,111800,30393064,811,811,811,811,0
|
|
20231212,111700,30393064,811,811,811,811,0
|
|
20231212,111600,30393064,811,811,811,811,0
|
|
20231212,111500,30393064,811,811,811,811,6
|
|
20231212,111400,30388198,811,811,811,811,0
|
|
20231212,111300,30388198,811,811,811,811,0
|
|
20231212,111200,30388198,811,811,811,811,1
|
|
20231212,111100,30387387,811,811,811,811,0
|
|
20231212,111000,30387387,811,811,811,811,0
|
|
20231212,110900,30387387,811,811,811,811,0
|
|
20231212,110800,30387387,811,811,811,811,0
|
|
20231212,110700,30387387,811,811,811,811,331
|
|
20231212,110600,30118946,811,811,811,811,0
|
|
20231212,110500,30118946,811,811,811,811,0
|
|
20231212,110400,30118946,811,811,811,811,3587
|
|
20231212,110300,27209889,811,811,811,811,1
|
|
20231212,110200,27209078,810,810,810,810,613
|
|
20231212,110100,26712548,810,810,810,810,0
|
|
20231212,110000,26712548,810,810,810,810,380
|
|
20231212,105900,26404748,810,810,810,810,0
|
|
20231212,105800,26404748,810,810,810,810,5
|
|
20231212,105700,26400698,810,810,810,810,0
|
|
20231212,105600,26400698,810,810,810,810,0
|
|
20231212,105500,26400698,810,810,810,810,0
|
|
20231212,105400,26400698,810,810,810,810,0
|
|
20231212,105300,26400698,810,806,810,806,251
|
|
20231212,105200,26198388,806,806,806,806,0
|
|
20231212,105100,26198388,806,806,806,806,0
|
|
20231212,105000,26198388,806,806,806,806,0
|
|
20231212,104900,26198388,806,806,806,806,0
|
|
20231212,104800,26198388,806,806,806,806,0
|
|
20231212,104700,26198388,806,806,806,806,0
|
|
20231212,104600,26198388,806,807,807,806,100
|
|
20231212,104500,26117786,806,810,810,806,187
|
|
20231212,104400,25967060,805,808,808,805,7415
|
|
20231212,104300,19992688,809,809,809,809,1198
|
|
20231212,104200,19023506,809,809,809,809,124
|
|
20231212,104100,18923190,810,810,810,810,0
|
|
20231212,104000,18923190,810,810,810,810,876
|
|
20231212,103900,18213630,810,810,810,810,0
|
|
20231212,103800,18213630,810,810,810,810,0
|
|
20231212,103700,18213630,810,810,810,810,0
|
|
20231212,103600,18213630,810,810,810,810,293
|
|
20231212,103500,17976300,811,811,811,811,0
|
|
20231212,103400,17976300,811,811,811,811,0
|
|
20231212,103300,17976300,811,811,811,811,0
|
|
20231212,103200,17976300,811,811,811,811,0
|
|
20231212,103100,17976300,811,811,811,811,1
|
|
20231212,103000,17975489,811,811,811,811,0
|
|
20231212,102900,17975489,811,811,811,811,0
|
|
20231212,102800,17975489,811,811,811,811,0
|
|
20231212,102700,17975489,811,811,811,811,0
|
|
20231212,102600,17975489,811,811,811,811,22
|
|
20231212,102500,17957647,811,811,811,811,0
|
|
20231212,102400,17957647,811,811,811,811,12
|
|
20231212,102300,17947915,811,811,811,811,10
|
|
20231212,102200,17939805,811,810,811,810,796
|
|
20231212,102100,17295036,811,811,811,811,3358
|
|
20231212,102000,14571698,811,811,811,811,143
|
|
20231212,101900,14455725,816,816,816,816,0
|
|
20231212,101800,14455725,816,816,816,816,0
|
|
20231212,101700,14455725,816,816,816,816,0
|
|
20231212,101600,14455725,816,816,816,816,10
|
|
20231212,101500,14447565,817,817,817,817,1
|
|
20231212,101400,14446748,810,813,813,810,100
|
|
20231212,101300,14365516,818,818,818,818,0
|
|
20231212,101200,14365516,818,818,818,818,0
|
|
20231212,101100,14365516,818,818,818,818,0
|
|
20231212,101000,14365516,818,818,818,818,0
|
|
20231212,100900,14365516,818,818,818,818,0
|
|
20231212,100800,14365516,818,818,818,818,0
|
|
20231212,100700,14365516,818,818,818,818,0
|
|
20231212,100600,14365516,818,818,818,818,1135
|
|
20231212,100500,13437086,818,818,818,818,0
|
|
20231212,100400,13437086,818,818,818,818,50
|
|
20231212,100300,13396186,818,818,818,818,0
|
|
20231212,100200,13396186,818,818,818,818,0
|
|
20231212,100100,13396186,818,818,818,818,0
|
|
20231212,100000,13396186,818,818,818,818,0
|
|
20231212,095900,13396186,818,818,818,818,1601
|
|
20231212,095800,12086568,818,818,818,818,0
|
|
20231212,095700,12086568,818,818,818,818,0
|
|
20231212,095600,12086568,818,818,818,818,0
|
|
20231212,095500,12086568,818,818,818,818,1
|
|
20231212,095400,12085750,818,818,818,818,0
|
|
20231212,095300,12085750,818,818,818,818,0
|
|
20231212,095200,12085750,818,818,818,818,0
|
|
20231212,095100,12085750,818,818,818,818,1
|
|
20231212,095000,12084932,815,815,815,815,0
|
|
20231212,094900,12084932,815,815,815,815,0
|
|
20231212,094800,12084932,815,815,818,815,606
|
|
20231212,094700,11590467,815,815,815,815,0
|
|
20231212,094600,11590467,815,815,815,815,0
|
|
20231212,094500,11590467,815,815,815,815,0
|
|
20231212,094400,11590467,815,815,815,815,0
|
|
20231212,094300,11590467,815,815,815,815,391
|
|
20231212,094200,11271802,816,816,816,816,25
|
|
20231212,094100,11251402,809,809,809,809,0
|
|
20231212,094000,11251402,809,809,809,809,0
|
|
20231212,093900,11251402,809,809,809,809,70
|
|
20231212,093800,11194772,816,816,816,816,0
|
|
20231212,093700,11194772,816,816,816,816,7
|
|
20231212,093600,11189060,808,808,808,808,0
|
|
20231212,093500,11189060,808,808,808,808,1
|
|
20231212,093400,11188252,816,816,816,816,0
|
|
20231212,093300,11188252,816,816,816,816,0
|
|
20231212,093200,11188252,816,810,816,806,2576
|
|
20231212,093100,9106696,811,811,811,810,572
|
|
20231212,093000,8642864,811,811,811,811,506
|
|
20231212,092900,8232498,811,814,814,811,3822
|
|
20231212,092800,5129696,814,814,814,814,102
|
|
20231212,092700,5046668,814,814,814,814,0
|
|
20231212,092600,5046668,814,814,814,814,105
|
|
20231212,092500,4961198,815,815,815,815,0
|
|
20231212,092400,4961198,815,815,815,815,1
|
|
20231212,092300,4960383,815,815,815,815,0
|
|
20231212,092200,4960383,815,815,815,815,300
|
|
20231212,092100,4715883,816,816,816,816,0
|
|
20231212,092000,4715883,816,816,816,816,0
|
|
20231212,091900,4715883,816,816,816,816,0
|
|
20231212,091800,4715883,816,816,816,816,0
|
|
20231212,091700,4715883,816,816,816,816,0
|
|
20231212,091600,4715883,816,812,816,812,42
|
|
20231212,091500,4681775,816,812,816,812,8
|
|
20231212,091400,4675268,812,812,812,812,50
|
|
20231212,091300,4634668,812,814,814,812,505
|
|
20231212,091200,4223695,814,814,814,814,120
|
|
20231212,091100,4126015,814,814,814,814,0
|
|
20231212,091000,4126015,814,814,814,814,122
|
|
20231212,090900,4026707,815,816,816,814,125
|
|
20231212,090800,3924738,816,816,816,816,10
|
|
20231212,090700,3916578,818,818,818,818,1048
|
|
20231212,090600,3059314,818,818,818,818,42
|
|
20231212,090500,3024958,821,821,821,821,0
|
|
20231212,090400,3024958,821,821,821,821,501
|
|
20231212,090300,2613637,822,822,822,822,0
|
|
20231212,090200,2613637,822,822,822,822,1
|
|
20231212,090100,2612815,817,822,822,817,2830
|
|
20231212,090000,300656,817,817,817,817,368
|