696 lines
29 KiB
CSV
696 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,203300,51063674,809,809,809,809,1236
|
|
20231214,203200,51063674,809,809,809,809,0
|
|
20231214,203100,51063674,809,809,809,809,0
|
|
20231214,203000,51063674,809,809,809,809,0
|
|
20231214,202900,51063674,809,809,809,809,0
|
|
20231214,202800,51063674,809,809,809,809,0
|
|
20231214,202700,51063674,809,809,809,809,0
|
|
20231214,202600,51063674,809,809,809,809,0
|
|
20231214,202500,51063674,809,809,809,809,0
|
|
20231214,202400,51063674,809,809,809,809,0
|
|
20231214,202300,51063674,809,809,809,809,0
|
|
20231214,202200,51063674,809,809,809,809,0
|
|
20231214,202100,51063674,809,809,809,809,0
|
|
20231214,202000,51063674,809,809,809,809,0
|
|
20231214,201900,51063674,809,809,809,809,0
|
|
20231214,201800,51063674,809,809,809,809,0
|
|
20231214,201700,51063674,809,809,809,809,0
|
|
20231214,201600,51063674,809,809,809,809,0
|
|
20231214,201500,51063674,809,809,809,809,0
|
|
20231214,201400,51063674,809,809,809,809,0
|
|
20231214,201300,51063674,809,809,809,809,0
|
|
20231214,201200,51063674,809,809,809,809,0
|
|
20231214,201100,51063674,809,809,809,809,0
|
|
20231214,201000,51063674,809,809,809,809,0
|
|
20231214,200900,51063674,809,809,809,809,0
|
|
20231214,200800,51063674,809,809,809,809,0
|
|
20231214,200700,51063674,809,809,809,809,0
|
|
20231214,200600,51063674,809,809,809,809,0
|
|
20231214,200500,51063674,809,809,809,809,0
|
|
20231214,200400,51063674,809,809,809,809,0
|
|
20231214,200300,51063674,809,809,809,809,1236
|
|
20231214,200200,51063674,809,809,809,809,0
|
|
20231214,200100,51063674,809,809,809,809,0
|
|
20231214,200000,51063674,809,809,809,809,0
|
|
20231214,195900,51063674,809,809,809,809,0
|
|
20231214,195800,51063674,809,809,809,809,0
|
|
20231214,195700,51063674,809,809,809,809,0
|
|
20231214,195600,51063674,809,809,809,809,0
|
|
20231214,195500,51063674,809,809,809,809,0
|
|
20231214,195400,51063674,809,809,809,809,0
|
|
20231214,195300,51063674,809,809,809,809,0
|
|
20231214,195200,51063674,809,809,809,809,0
|
|
20231214,195100,51063674,809,809,809,809,0
|
|
20231214,195000,51063674,809,809,809,809,0
|
|
20231214,194900,51063674,809,809,809,809,0
|
|
20231214,194800,51063674,809,809,809,809,0
|
|
20231214,194700,51063674,809,809,809,809,0
|
|
20231214,194600,51063674,809,809,809,809,0
|
|
20231214,194500,51063674,809,809,809,809,0
|
|
20231214,194400,51063674,809,809,809,809,0
|
|
20231214,194300,51063674,809,809,809,809,0
|
|
20231214,194200,51063674,809,809,809,809,0
|
|
20231214,194100,51063674,809,809,809,809,0
|
|
20231214,194000,51063674,809,809,809,809,0
|
|
20231214,193900,51063674,809,809,809,809,0
|
|
20231214,193800,51063674,809,809,809,809,0
|
|
20231214,193700,51063674,809,809,809,809,0
|
|
20231214,193600,51063674,809,809,809,809,0
|
|
20231214,193500,51063674,809,809,809,809,0
|
|
20231214,193400,51063674,809,809,809,809,0
|
|
20231214,193300,51063674,809,809,809,809,1236
|
|
20231214,193200,51063674,809,809,809,809,0
|
|
20231214,193100,51063674,809,809,809,809,0
|
|
20231214,193000,51063674,809,809,809,809,0
|
|
20231214,192900,51063674,809,809,809,809,0
|
|
20231214,192800,51063674,809,809,809,809,0
|
|
20231214,192700,51063674,809,809,809,809,0
|
|
20231214,192600,51063674,809,809,809,809,0
|
|
20231214,192500,51063674,809,809,809,809,0
|
|
20231214,192400,51063674,809,809,809,809,0
|
|
20231214,192300,51063674,809,809,809,809,0
|
|
20231214,192200,51063674,809,809,809,809,0
|
|
20231214,192100,51063674,809,809,809,809,0
|
|
20231214,192000,51063674,809,809,809,809,0
|
|
20231214,191900,51063674,809,809,809,809,0
|
|
20231214,191800,51063674,809,809,809,809,0
|
|
20231214,191700,51063674,809,809,809,809,0
|
|
20231214,191600,51063674,809,809,809,809,0
|
|
20231214,191500,51063674,809,809,809,809,0
|
|
20231214,191400,51063674,809,809,809,809,0
|
|
20231214,191300,51063674,809,809,809,809,0
|
|
20231214,191200,51063674,809,809,809,809,0
|
|
20231214,191100,51063674,809,809,809,809,0
|
|
20231214,191000,51063674,809,809,809,809,0
|
|
20231214,190900,51063674,809,809,809,809,0
|
|
20231214,190800,51063674,809,809,809,809,0
|
|
20231214,190700,51063674,809,809,809,809,0
|
|
20231214,190600,51063674,809,809,809,809,0
|
|
20231214,190500,51063674,809,809,809,809,0
|
|
20231214,190400,51063674,809,809,809,809,0
|
|
20231214,190300,51063674,809,809,809,809,1236
|
|
20231214,190200,51063674,809,809,809,809,0
|
|
20231214,190100,51063674,809,809,809,809,0
|
|
20231214,190000,51063674,809,809,809,809,0
|
|
20231214,185900,51063674,809,809,809,809,0
|
|
20231214,185800,51063674,809,809,809,809,0
|
|
20231214,185700,51063674,809,809,809,809,0
|
|
20231214,185600,51063674,809,809,809,809,0
|
|
20231214,185500,51063674,809,809,809,809,0
|
|
20231214,185400,51063674,809,809,809,809,0
|
|
20231214,185300,51063674,809,809,809,809,0
|
|
20231214,185200,51063674,809,809,809,809,0
|
|
20231214,185100,51063674,809,809,809,809,0
|
|
20231214,185000,51063674,809,809,809,809,0
|
|
20231214,184900,51063674,809,809,809,809,0
|
|
20231214,184800,51063674,809,809,809,809,0
|
|
20231214,184700,51063674,809,809,809,809,0
|
|
20231214,184600,51063674,809,809,809,809,0
|
|
20231214,184500,51063674,809,809,809,809,0
|
|
20231214,184400,51063674,809,809,809,809,0
|
|
20231214,184300,51063674,809,809,809,809,0
|
|
20231214,184200,51063674,809,809,809,809,0
|
|
20231214,184100,51063674,809,809,809,809,0
|
|
20231214,184000,51063674,809,809,809,809,0
|
|
20231214,183900,51063674,809,809,809,809,0
|
|
20231214,183800,51063674,809,809,809,809,0
|
|
20231214,183700,51063674,809,809,809,809,0
|
|
20231214,183600,51063674,809,809,809,809,0
|
|
20231214,183500,51063674,809,809,809,809,0
|
|
20231214,183400,51063674,809,809,809,809,0
|
|
20231214,183300,51063674,809,809,809,809,1236
|
|
20231214,183200,51063674,809,809,809,809,0
|
|
20231214,183100,51063674,809,809,809,809,0
|
|
20231214,183000,51063674,809,809,809,809,0
|
|
20231214,182900,51063674,809,809,809,809,0
|
|
20231214,182800,51063674,809,809,809,809,0
|
|
20231214,182700,51063674,809,809,809,809,0
|
|
20231214,182600,51063674,809,809,809,809,0
|
|
20231214,182500,51063674,809,809,809,809,0
|
|
20231214,182400,51063674,809,809,809,809,0
|
|
20231214,182300,51063674,809,809,809,809,0
|
|
20231214,182200,51063674,809,809,809,809,0
|
|
20231214,182100,51063674,809,809,809,809,0
|
|
20231214,182000,51063674,809,809,809,809,0
|
|
20231214,181900,51063674,809,809,809,809,0
|
|
20231214,181800,51063674,809,809,809,809,0
|
|
20231214,181700,51063674,809,809,809,809,0
|
|
20231214,181600,51063674,809,809,809,809,0
|
|
20231214,181500,51063674,809,809,809,809,0
|
|
20231214,181400,51063674,809,809,809,809,0
|
|
20231214,181300,51063674,809,809,809,809,0
|
|
20231214,181200,51063674,809,809,809,809,0
|
|
20231214,181100,51063674,809,809,809,809,0
|
|
20231214,181000,51063674,809,809,809,809,0
|
|
20231214,180900,51063674,809,809,809,809,0
|
|
20231214,180800,51063674,809,809,809,809,0
|
|
20231214,180700,51063674,809,809,809,809,0
|
|
20231214,180600,51063674,809,809,809,809,0
|
|
20231214,180500,51063674,809,809,809,809,0
|
|
20231214,180400,51063674,809,809,809,809,0
|
|
20231214,180300,51063674,809,809,809,809,1236
|
|
20231214,180200,51063674,809,809,809,809,0
|
|
20231214,180100,51063674,809,809,809,809,0
|
|
20231214,180000,51063674,809,809,809,809,0
|
|
20231214,175900,51063674,809,809,809,809,0
|
|
20231214,175800,51063674,809,809,809,809,0
|
|
20231214,175700,51063674,809,809,809,809,0
|
|
20231214,175600,51063674,809,809,809,809,0
|
|
20231214,175500,51063674,809,809,809,809,0
|
|
20231214,175400,51063674,809,809,809,809,0
|
|
20231214,175300,51063674,809,809,809,809,0
|
|
20231214,175200,51063674,809,809,809,809,0
|
|
20231214,175100,51063674,809,809,809,809,0
|
|
20231214,175000,51063674,809,809,809,809,0
|
|
20231214,174900,51063674,809,809,809,809,0
|
|
20231214,174800,51063674,809,809,809,809,0
|
|
20231214,174700,51063674,809,809,809,809,0
|
|
20231214,174600,51063674,809,809,809,809,0
|
|
20231214,174500,51063674,809,809,809,809,0
|
|
20231214,174400,51063674,809,809,809,809,0
|
|
20231214,174300,51063674,809,809,809,809,0
|
|
20231214,174200,51063674,809,809,809,809,0
|
|
20231214,174100,51063674,809,809,809,809,0
|
|
20231214,174000,51063674,809,809,809,809,0
|
|
20231214,173900,51063674,809,809,809,809,0
|
|
20231214,173800,51063674,809,809,809,809,0
|
|
20231214,173700,51063674,809,809,809,809,0
|
|
20231214,173600,51063674,809,809,809,809,0
|
|
20231214,173500,51063674,809,809,809,809,0
|
|
20231214,173400,51063674,809,809,809,809,0
|
|
20231214,173300,51063674,809,809,809,809,1236
|
|
20231214,173200,51063674,809,809,809,809,0
|
|
20231214,173100,51063674,809,809,809,809,0
|
|
20231214,173000,51063674,809,809,809,809,0
|
|
20231214,172900,51063674,809,809,809,809,0
|
|
20231214,172800,51063674,809,809,809,809,0
|
|
20231214,172700,51063674,809,809,809,809,0
|
|
20231214,172600,51063674,809,809,809,809,0
|
|
20231214,172500,51063674,809,809,809,809,0
|
|
20231214,172400,51063674,809,809,809,809,0
|
|
20231214,172300,51063674,809,809,809,809,0
|
|
20231214,172200,51063674,809,809,809,809,0
|
|
20231214,172100,51063674,809,809,809,809,0
|
|
20231214,172000,51063674,809,809,809,809,0
|
|
20231214,171900,51063674,809,809,809,809,0
|
|
20231214,171800,51063674,809,809,809,809,0
|
|
20231214,171700,51063674,809,809,809,809,0
|
|
20231214,171600,51063674,809,809,809,809,0
|
|
20231214,171500,51063674,809,809,809,809,0
|
|
20231214,171400,51063674,809,809,809,809,0
|
|
20231214,171300,51063674,809,809,809,809,0
|
|
20231214,171200,51063674,809,809,809,809,0
|
|
20231214,171100,51063674,809,809,809,809,0
|
|
20231214,171000,51063674,809,809,809,809,0
|
|
20231214,170900,51063674,809,809,809,809,0
|
|
20231214,170800,51063674,809,809,809,809,0
|
|
20231214,170700,51063674,809,809,809,809,0
|
|
20231214,170600,51063674,809,809,809,809,0
|
|
20231214,170500,51063674,809,809,809,809,0
|
|
20231214,170400,51063674,809,809,809,809,0
|
|
20231214,170300,51063674,809,809,809,809,1236
|
|
20231214,170200,51063674,809,809,809,809,0
|
|
20231214,170100,51063674,809,809,809,809,0
|
|
20231214,170000,51063674,809,809,809,809,0
|
|
20231214,165900,51063674,809,809,809,809,0
|
|
20231214,165800,51063674,809,809,809,809,0
|
|
20231214,165700,51063674,809,809,809,809,0
|
|
20231214,165600,51063674,809,809,809,809,0
|
|
20231214,165500,51063674,809,809,809,809,0
|
|
20231214,165400,51063674,809,809,809,809,0
|
|
20231214,165300,51063674,809,809,809,809,0
|
|
20231214,165200,51063674,809,809,809,809,0
|
|
20231214,165100,51063674,809,809,809,809,0
|
|
20231214,165000,51063674,809,809,809,809,0
|
|
20231214,164900,51063674,809,809,809,809,0
|
|
20231214,164800,51063674,809,809,809,809,0
|
|
20231214,164700,51063674,809,809,809,809,0
|
|
20231214,164600,51063674,809,809,809,809,0
|
|
20231214,164500,51063674,809,809,809,809,0
|
|
20231214,164400,51063674,809,809,809,809,0
|
|
20231214,164300,51063674,809,809,809,809,0
|
|
20231214,164200,51063674,809,809,809,809,0
|
|
20231214,164100,51063674,809,809,809,809,0
|
|
20231214,164000,51063674,809,809,809,809,0
|
|
20231214,163900,51063674,809,809,809,809,0
|
|
20231214,163800,51063674,809,809,809,809,0
|
|
20231214,163700,51063674,809,809,809,809,0
|
|
20231214,163600,51063674,809,809,809,809,0
|
|
20231214,163500,51063674,809,809,809,809,0
|
|
20231214,163400,51063674,809,809,809,809,0
|
|
20231214,163300,51063674,809,809,809,809,1236
|
|
20231214,163200,51063674,809,809,809,809,0
|
|
20231214,163100,51063674,809,809,809,809,0
|
|
20231214,163000,51063674,809,809,809,809,0
|
|
20231214,162900,51063674,809,809,809,809,0
|
|
20231214,162800,51063674,809,809,809,809,0
|
|
20231214,162700,51063674,809,809,809,809,0
|
|
20231214,162600,51063674,809,809,809,809,0
|
|
20231214,162500,51063674,809,809,809,809,0
|
|
20231214,162400,51063674,809,809,809,809,0
|
|
20231214,162300,51063674,809,809,809,809,0
|
|
20231214,162200,51063674,809,809,809,809,0
|
|
20231214,162100,51063674,809,809,809,809,0
|
|
20231214,162000,51063674,809,809,809,809,0
|
|
20231214,161900,51063674,809,809,809,809,0
|
|
20231214,161800,51063674,809,809,809,809,0
|
|
20231214,161700,51063674,809,809,809,809,0
|
|
20231214,161600,51063674,809,809,809,809,0
|
|
20231214,161500,51063674,809,809,809,809,0
|
|
20231214,161400,51063674,809,809,809,809,0
|
|
20231214,161300,51063674,809,809,809,809,0
|
|
20231214,161200,51063674,809,809,809,809,0
|
|
20231214,161100,51063674,809,809,809,809,0
|
|
20231214,161000,51063674,809,809,809,809,0
|
|
20231214,160900,51063674,809,809,809,809,0
|
|
20231214,160800,51063674,809,809,809,809,0
|
|
20231214,160700,51063674,809,809,809,809,0
|
|
20231214,160600,51063674,809,809,809,809,0
|
|
20231214,160500,51063674,809,809,809,809,0
|
|
20231214,160400,51063674,809,809,809,809,0
|
|
20231214,160300,51063674,809,809,809,809,1236
|
|
20231214,160200,51063674,809,809,809,809,0
|
|
20231214,160100,51063674,809,809,809,809,0
|
|
20231214,160000,51063674,809,809,809,809,0
|
|
20231214,155900,51063674,809,809,809,809,0
|
|
20231214,155800,51063674,809,809,809,809,0
|
|
20231214,155700,51063674,809,809,809,809,0
|
|
20231214,155600,51063674,809,809,809,809,0
|
|
20231214,155500,51063674,809,809,809,809,0
|
|
20231214,155400,51063674,809,809,809,809,0
|
|
20231214,155300,51063674,809,809,809,809,0
|
|
20231214,155200,51063674,809,809,809,809,0
|
|
20231214,155100,51063674,809,809,809,809,0
|
|
20231214,155000,51063674,809,809,809,809,0
|
|
20231214,154900,51063674,809,809,809,809,0
|
|
20231214,154800,51063674,809,809,809,809,0
|
|
20231214,154700,51063674,809,809,809,809,0
|
|
20231214,154600,51063674,809,809,809,809,0
|
|
20231214,154500,51063674,809,809,809,809,0
|
|
20231214,154400,51063674,809,809,809,809,0
|
|
20231214,154300,51063674,809,809,809,809,0
|
|
20231214,154200,51063674,809,809,809,809,0
|
|
20231214,154100,51063674,809,809,809,809,0
|
|
20231214,154000,51063674,809,809,809,809,0
|
|
20231214,153900,51063674,809,809,809,809,0
|
|
20231214,153800,51063674,809,809,809,809,0
|
|
20231214,153700,51063674,809,809,809,809,0
|
|
20231214,153600,51063674,809,809,809,809,0
|
|
20231214,153500,51063674,809,809,809,809,0
|
|
20231214,153400,51063674,809,809,809,809,0
|
|
20231214,153300,51063674,809,809,809,809,1236
|
|
20231214,153200,51063674,809,809,809,809,0
|
|
20231214,153100,51063674,809,809,809,809,0
|
|
20231214,153000,51063674,809,809,809,809,1236
|
|
20231214,152900,50063750,809,809,809,809,0
|
|
20231214,152800,50063750,809,809,809,809,0
|
|
20231214,152700,50063750,809,809,809,809,0
|
|
20231214,152600,50063750,809,809,809,809,0
|
|
20231214,152500,50063750,809,809,809,809,0
|
|
20231214,152400,50063750,809,809,809,809,0
|
|
20231214,152300,50063750,809,809,809,809,0
|
|
20231214,152200,50063750,809,809,809,809,0
|
|
20231214,152100,50063750,809,809,809,809,0
|
|
20231214,152000,50063750,809,809,809,809,0
|
|
20231214,151900,50063750,809,806,809,806,3
|
|
20231214,151800,50061329,806,806,806,806,500
|
|
20231214,151700,49658329,806,807,807,806,500
|
|
20231214,151600,49255269,809,809,809,809,0
|
|
20231214,151500,49255269,809,809,809,809,100
|
|
20231214,151400,49174369,809,809,809,809,4
|
|
20231214,151300,49171133,809,809,809,809,0
|
|
20231214,151200,49171133,809,809,809,809,0
|
|
20231214,151100,49171133,809,809,809,809,0
|
|
20231214,151000,49171133,809,809,809,809,0
|
|
20231214,150900,49171133,809,809,809,809,0
|
|
20231214,150800,49171133,809,809,809,809,0
|
|
20231214,150700,49171133,809,809,809,809,0
|
|
20231214,150600,49171133,809,809,809,809,200
|
|
20231214,150500,49009333,809,809,809,809,0
|
|
20231214,150400,49009333,809,809,809,809,1
|
|
20231214,150300,49008524,809,809,809,809,0
|
|
20231214,150200,49008524,809,809,809,809,0
|
|
20231214,150100,49008524,809,807,809,807,3
|
|
20231214,150000,49006101,807,807,807,807,100
|
|
20231214,145900,48925401,809,809,809,809,0
|
|
20231214,145800,48925401,809,809,809,809,100
|
|
20231214,145700,48844501,807,807,807,807,300
|
|
20231214,145600,48602401,809,809,809,809,0
|
|
20231214,145500,48602401,809,809,809,809,1
|
|
20231214,145400,48601592,807,807,807,807,28
|
|
20231214,145300,48578996,807,807,807,807,0
|
|
20231214,145200,48578996,807,809,809,807,738
|
|
20231214,145100,47983428,807,807,807,807,0
|
|
20231214,145000,47983428,807,807,807,807,0
|
|
20231214,144900,47983428,807,807,807,807,0
|
|
20231214,144800,47983428,807,807,807,807,0
|
|
20231214,144700,47983428,807,807,807,807,0
|
|
20231214,144600,47983428,807,807,807,807,0
|
|
20231214,144500,47983428,807,807,807,807,62
|
|
20231214,144400,47933394,807,807,807,807,1000
|
|
20231214,144300,47126394,807,807,807,807,10
|
|
20231214,144200,47118324,807,807,807,807,0
|
|
20231214,144100,47118324,807,807,807,807,0
|
|
20231214,144000,47118324,807,807,807,807,0
|
|
20231214,143900,47118324,807,807,807,807,0
|
|
20231214,143800,47118324,807,807,807,807,63
|
|
20231214,143700,47067483,809,809,809,809,0
|
|
20231214,143600,47067483,809,809,809,809,0
|
|
20231214,143500,47067483,809,809,809,809,0
|
|
20231214,143400,47067483,809,809,809,809,0
|
|
20231214,143300,47067483,809,809,809,809,0
|
|
20231214,143200,47067483,809,809,809,809,0
|
|
20231214,143100,47067483,809,809,809,809,0
|
|
20231214,143000,47067483,809,809,809,809,0
|
|
20231214,142900,47067483,809,809,809,809,1
|
|
20231214,142800,47066674,809,809,809,809,0
|
|
20231214,142700,47066674,809,809,809,809,0
|
|
20231214,142600,47066674,809,809,809,809,0
|
|
20231214,142500,47066674,809,809,809,809,0
|
|
20231214,142400,47066674,809,809,809,809,0
|
|
20231214,142300,47066674,809,809,809,809,0
|
|
20231214,142200,47066674,809,809,809,809,0
|
|
20231214,142100,47066674,809,809,809,809,0
|
|
20231214,142000,47066674,809,809,809,809,0
|
|
20231214,141900,47066674,809,809,809,809,1
|
|
20231214,141800,47065865,808,808,808,808,0
|
|
20231214,141700,47065865,808,808,808,808,0
|
|
20231214,141600,47065865,808,808,808,808,90
|
|
20231214,141500,46993145,807,807,807,807,900
|
|
20231214,141400,46266845,807,807,807,807,0
|
|
20231214,141300,46266845,807,807,807,807,18
|
|
20231214,141200,46252319,807,807,807,807,124
|
|
20231214,141100,46152251,807,807,807,807,81
|
|
20231214,141000,46086884,805,805,805,805,0
|
|
20231214,140900,46086884,805,805,805,805,0
|
|
20231214,140800,46086884,805,805,805,805,196
|
|
20231214,140700,45929104,805,805,805,805,0
|
|
20231214,140600,45929104,805,805,805,805,0
|
|
20231214,140500,45929104,805,805,805,805,0
|
|
20231214,140400,45929104,805,805,805,805,0
|
|
20231214,140300,45929104,805,805,805,805,0
|
|
20231214,140200,45929104,805,805,805,805,1
|
|
20231214,140100,45928299,807,807,807,807,0
|
|
20231214,140000,45928299,807,807,807,807,3
|
|
20231214,135900,45925878,807,807,807,807,0
|
|
20231214,135800,45925878,807,807,807,807,0
|
|
20231214,135700,45925878,807,807,807,807,0
|
|
20231214,135600,45925878,807,807,807,807,0
|
|
20231214,135500,45925878,807,807,807,807,0
|
|
20231214,135400,45925878,807,807,807,807,0
|
|
20231214,135300,45925878,807,807,807,807,0
|
|
20231214,135200,45925878,807,807,807,807,0
|
|
20231214,135100,45925878,807,807,807,807,0
|
|
20231214,135000,45925878,807,807,807,807,0
|
|
20231214,134900,45925878,807,807,807,807,1
|
|
20231214,134800,45925071,807,807,807,807,0
|
|
20231214,134700,45925071,807,807,807,807,0
|
|
20231214,134600,45925071,807,807,807,807,0
|
|
20231214,134500,45925071,807,807,807,807,62
|
|
20231214,134400,45875037,807,807,807,807,464
|
|
20231214,134300,45500589,807,807,807,807,0
|
|
20231214,134200,45500589,807,807,807,807,0
|
|
20231214,134100,45500589,807,807,807,807,0
|
|
20231214,134000,45500589,807,807,807,807,0
|
|
20231214,133900,45500589,807,807,807,807,0
|
|
20231214,133800,45500589,807,807,807,807,0
|
|
20231214,133700,45500589,807,807,807,807,0
|
|
20231214,133600,45500589,807,807,807,807,19
|
|
20231214,133500,45485256,805,805,805,805,1000
|
|
20231214,133400,44680256,807,807,807,807,1
|
|
20231214,133300,44679449,805,805,805,805,865
|
|
20231214,133200,43983124,805,805,805,805,0
|
|
20231214,133100,43983124,805,806,806,805,3250
|
|
20231214,133000,41366624,807,807,807,807,0
|
|
20231214,132900,41366624,807,807,807,807,1
|
|
20231214,132800,41365817,806,806,806,806,0
|
|
20231214,132700,41365817,806,806,806,806,225
|
|
20231214,132600,41184467,807,807,807,807,0
|
|
20231214,132500,41184467,807,807,807,807,0
|
|
20231214,132400,41184467,807,807,807,807,0
|
|
20231214,132300,41184467,807,807,807,807,0
|
|
20231214,132200,41184467,807,807,807,807,0
|
|
20231214,132100,41184467,807,807,807,807,0
|
|
20231214,132000,41184467,807,807,807,807,0
|
|
20231214,131900,41184467,807,807,807,807,0
|
|
20231214,131800,41184467,807,807,807,807,0
|
|
20231214,131700,41184467,807,807,807,807,0
|
|
20231214,131600,41184467,807,807,807,807,12
|
|
20231214,131500,41174783,807,807,807,807,0
|
|
20231214,131400,41174783,807,807,807,807,1
|
|
20231214,131300,41173976,807,807,807,807,1
|
|
20231214,131200,41173169,808,808,808,808,619
|
|
20231214,131100,40673017,808,808,808,808,0
|
|
20231214,131000,40673017,808,808,808,808,0
|
|
20231214,130900,40673017,808,808,808,808,0
|
|
20231214,130800,40673017,808,808,808,808,0
|
|
20231214,130700,40673017,808,808,808,808,0
|
|
20231214,130600,40673017,808,808,808,808,0
|
|
20231214,130500,40673017,808,808,808,808,0
|
|
20231214,130400,40673017,808,808,808,808,0
|
|
20231214,130300,40673017,808,808,808,808,0
|
|
20231214,130200,40673017,808,808,808,808,0
|
|
20231214,130100,40673017,808,808,808,808,0
|
|
20231214,130000,40673017,808,808,808,808,0
|
|
20231214,125900,40673017,808,808,808,808,1
|
|
20231214,125800,40672209,803,803,803,803,0
|
|
20231214,125700,40672209,803,803,803,803,0
|
|
20231214,125600,40672209,803,804,804,803,7194
|
|
20231214,125500,34892547,807,807,807,807,0
|
|
20231214,125400,34892547,807,807,807,807,0
|
|
20231214,125300,34892547,807,807,807,807,0
|
|
20231214,125200,34892547,807,807,807,807,0
|
|
20231214,125100,34892547,807,807,807,807,0
|
|
20231214,125000,34892547,807,807,807,807,0
|
|
20231214,124900,34892547,807,807,807,807,0
|
|
20231214,124800,34892547,807,807,807,807,100
|
|
20231214,124700,34811847,808,808,808,808,0
|
|
20231214,124600,34811847,808,808,808,808,0
|
|
20231214,124500,34811847,808,808,808,808,1
|
|
20231214,124400,34811039,804,804,804,804,0
|
|
20231214,124300,34811039,804,804,804,804,0
|
|
20231214,124200,34811039,804,804,804,804,0
|
|
20231214,124100,34811039,804,804,804,804,0
|
|
20231214,124000,34811039,804,804,804,804,0
|
|
20231214,123900,34811039,804,804,804,804,0
|
|
20231214,123800,34811039,804,804,804,804,0
|
|
20231214,123700,34811039,804,804,804,804,0
|
|
20231214,123600,34811039,804,804,804,804,0
|
|
20231214,123500,34811039,804,804,804,804,0
|
|
20231214,123400,34811039,804,804,804,804,0
|
|
20231214,123300,34811039,804,804,804,804,0
|
|
20231214,123200,34811039,804,804,804,804,2000
|
|
20231214,123100,33203039,804,804,804,804,1000
|
|
20231214,123000,32399039,804,806,806,804,2000
|
|
20231214,122900,30790176,805,805,805,805,0
|
|
20231214,122800,30790176,805,805,805,805,0
|
|
20231214,122700,30790176,805,805,805,805,700
|
|
20231214,122600,30226676,805,805,805,805,0
|
|
20231214,122500,30226676,805,805,805,805,167
|
|
20231214,122400,30092241,805,805,805,805,0
|
|
20231214,122300,30092241,805,805,805,805,0
|
|
20231214,122200,30092241,805,805,805,805,0
|
|
20231214,122100,30092241,805,805,805,805,0
|
|
20231214,122000,30092241,805,805,805,805,0
|
|
20231214,121900,30092241,805,805,805,805,800
|
|
20231214,121800,29448241,806,806,806,806,0
|
|
20231214,121700,29448241,806,806,806,806,0
|
|
20231214,121600,29448241,806,806,806,806,0
|
|
20231214,121500,29448241,806,806,806,806,0
|
|
20231214,121400,29448241,806,806,806,806,0
|
|
20231214,121300,29448241,806,806,806,806,0
|
|
20231214,121200,29448241,806,806,806,806,0
|
|
20231214,121100,29448241,806,806,806,806,0
|
|
20231214,121000,29448241,806,806,806,806,0
|
|
20231214,120900,29448241,806,806,806,806,2975
|
|
20231214,120800,27050391,806,806,806,806,1
|
|
20231214,120700,27049585,805,805,805,805,0
|
|
20231214,120600,27049585,805,805,805,805,20
|
|
20231214,120500,27033485,805,805,805,805,0
|
|
20231214,120400,27033485,805,805,805,805,0
|
|
20231214,120300,27033485,805,805,805,805,0
|
|
20231214,120200,27033485,805,805,805,805,0
|
|
20231214,120100,27033485,805,805,805,805,0
|
|
20231214,120000,27033485,805,805,805,805,0
|
|
20231214,115900,27033485,805,805,805,805,0
|
|
20231214,115800,27033485,805,805,805,805,0
|
|
20231214,115700,27033485,805,805,805,805,0
|
|
20231214,115600,27033485,805,805,805,805,0
|
|
20231214,115500,27033485,805,805,805,805,0
|
|
20231214,115400,27033485,805,805,805,805,0
|
|
20231214,115300,27033485,805,805,805,805,0
|
|
20231214,115200,27033485,805,805,805,805,1
|
|
20231214,115100,27032680,804,804,804,804,0
|
|
20231214,115000,27032680,804,804,804,804,0
|
|
20231214,114900,27032680,804,804,804,804,0
|
|
20231214,114800,27032680,804,804,804,804,0
|
|
20231214,114700,27032680,804,804,804,804,0
|
|
20231214,114600,27032680,804,804,804,804,18
|
|
20231214,114500,27018208,804,804,804,804,0
|
|
20231214,114400,27018208,804,804,804,804,0
|
|
20231214,114300,27018208,804,804,804,804,0
|
|
20231214,114200,27018208,804,804,804,804,0
|
|
20231214,114100,27018208,804,804,804,804,0
|
|
20231214,114000,27018208,804,804,804,804,0
|
|
20231214,113900,27018208,804,804,804,804,0
|
|
20231214,113800,27018208,804,804,804,804,0
|
|
20231214,113700,27018208,804,804,804,804,0
|
|
20231214,113600,27018208,804,804,804,804,0
|
|
20231214,113500,27018208,804,804,804,804,0
|
|
20231214,113400,27018208,804,804,804,804,0
|
|
20231214,113300,27018208,804,804,804,804,0
|
|
20231214,113200,27018208,804,804,804,804,0
|
|
20231214,113100,27018208,804,804,804,804,0
|
|
20231214,113000,27018208,804,804,804,804,0
|
|
20231214,112900,27018208,804,804,804,804,0
|
|
20231214,112800,27018208,804,804,804,804,0
|
|
20231214,112700,27018208,804,804,804,804,0
|
|
20231214,112600,27018208,804,804,804,804,0
|
|
20231214,112500,27018208,804,804,804,804,0
|
|
20231214,112400,27018208,804,804,804,804,0
|
|
20231214,112300,27018208,804,804,804,804,0
|
|
20231214,112200,27018208,804,804,804,804,0
|
|
20231214,112100,27018208,804,804,804,804,0
|
|
20231214,112000,27018208,804,804,804,804,0
|
|
20231214,111900,27018208,804,804,804,804,500
|
|
20231214,111800,26616208,804,804,804,804,0
|
|
20231214,111700,26616208,804,805,805,804,2491
|
|
20231214,111600,24613434,804,804,804,804,0
|
|
20231214,111500,24613434,804,804,804,804,0
|
|
20231214,111400,24613434,804,804,804,804,75
|
|
20231214,111300,24553134,805,805,805,805,20
|
|
20231214,111200,24537034,804,804,804,804,0
|
|
20231214,111100,24537034,804,804,804,804,0
|
|
20231214,111000,24537034,804,804,804,804,0
|
|
20231214,110900,24537034,804,804,804,804,0
|
|
20231214,110800,24537034,804,804,804,804,0
|
|
20231214,110700,24537034,804,804,804,804,0
|
|
20231214,110600,24537034,804,804,804,804,400
|
|
20231214,110500,24215434,804,804,804,804,0
|
|
20231214,110400,24215434,804,804,804,804,0
|
|
20231214,110300,24215434,804,804,804,804,1040
|
|
20231214,110200,23379274,805,805,805,805,4
|
|
20231214,110100,23376054,806,806,806,806,12
|
|
20231214,110000,23366382,804,804,804,804,0
|
|
20231214,105900,23366382,804,805,805,804,1091
|
|
20231214,105800,22489127,805,805,805,805,9
|
|
20231214,105700,22481882,806,806,806,806,0
|
|
20231214,105600,22481882,806,804,806,804,301
|
|
20231214,105500,22239876,805,805,805,805,7
|
|
20231214,105400,22234241,805,806,806,805,305
|
|
20231214,105300,21988706,806,806,806,806,0
|
|
20231214,105200,21988706,806,806,806,806,0
|
|
20231214,105100,21988706,806,806,806,806,0
|
|
20231214,105000,21988706,806,806,806,806,0
|
|
20231214,104900,21988706,806,806,806,806,0
|
|
20231214,104800,21988706,806,806,806,806,0
|
|
20231214,104700,21988706,806,806,806,806,0
|
|
20231214,104600,21988706,806,806,806,806,1
|
|
20231214,104500,21987900,805,805,805,805,9
|
|
20231214,104400,21980655,805,805,805,805,0
|
|
20231214,104300,21980655,805,805,805,805,0
|
|
20231214,104200,21980655,805,805,805,805,10
|
|
20231214,104100,21972605,806,806,806,806,0
|
|
20231214,104000,21972605,806,806,806,806,0
|
|
20231214,103900,21972605,806,806,806,806,0
|
|
20231214,103800,21972605,806,806,806,806,368
|
|
20231214,103700,21675997,806,806,806,806,0
|
|
20231214,103600,21675997,806,806,806,806,4
|
|
20231214,103500,21672773,806,806,806,806,0
|
|
20231214,103400,21672773,806,806,806,806,0
|
|
20231214,103300,21672773,806,806,806,806,0
|
|
20231214,103200,21672773,806,806,806,806,0
|
|
20231214,103100,21672773,806,804,806,804,1016
|
|
20231214,103000,20855877,804,804,804,804,0
|
|
20231214,102900,20855877,804,804,804,804,0
|
|
20231214,102800,20855877,804,804,804,804,0
|
|
20231214,102700,20855877,804,804,804,804,0
|
|
20231214,102600,20855877,804,804,804,804,0
|
|
20231214,102500,20855877,804,804,804,804,0
|
|
20231214,102400,20855877,804,804,804,804,1
|
|
20231214,102300,20855073,803,803,803,803,0
|
|
20231214,102200,20855073,803,803,803,803,10
|
|
20231214,102100,20847043,803,803,803,803,1000
|
|
20231214,102000,20044043,805,805,805,805,0
|
|
20231214,101900,20044043,805,805,805,805,0
|
|
20231214,101800,20044043,805,805,805,805,0
|
|
20231214,101700,20044043,805,805,805,805,309
|
|
20231214,101600,19795298,805,804,805,804,777
|
|
20231214,101500,19170540,805,805,805,805,0
|
|
20231214,101400,19170540,805,805,805,805,50
|
|
20231214,101300,19130290,805,805,805,805,3292
|
|
20231214,101200,16480230,805,806,806,805,101
|
|
20231214,101100,16398825,808,808,808,808,0
|
|
20231214,101000,16398825,808,808,808,808,0
|
|
20231214,100900,16398825,808,805,808,805,49
|
|
20231214,100800,16359359,805,805,805,805,1700
|
|
20231214,100700,14990859,809,809,809,809,0
|
|
20231214,100600,14990859,809,809,809,809,0
|
|
20231214,100500,14990859,809,809,809,809,0
|
|
20231214,100400,14990859,809,809,809,809,0
|
|
20231214,100300,14990859,809,809,809,809,0
|
|
20231214,100200,14990859,809,809,809,809,200
|
|
20231214,100100,14829059,809,809,809,809,0
|
|
20231214,100000,14829059,809,809,809,809,0
|
|
20231214,095900,14829059,809,806,809,806,1164
|
|
20231214,095800,13890872,805,805,805,805,2458
|
|
20231214,095700,11912182,806,806,806,806,7027
|
|
20231214,095600,6248420,806,807,807,806,3
|
|
20231214,095500,6246001,807,807,807,807,0
|
|
20231214,095400,6246001,807,807,807,807,0
|
|
20231214,095300,6246001,807,807,807,807,0
|
|
20231214,095200,6246001,807,807,807,807,0
|
|
20231214,095100,6246001,807,807,807,807,0
|
|
20231214,095000,6246001,807,807,807,807,0
|
|
20231214,094900,6246001,807,807,811,807,102
|
|
20231214,094800,6163683,807,808,808,807,197
|
|
20231214,094700,6004635,809,809,809,809,3
|
|
20231214,094600,6002208,810,810,810,810,0
|
|
20231214,094500,6002208,810,810,810,810,170
|
|
20231214,094400,5864508,810,810,810,810,4
|
|
20231214,094300,5861268,810,810,810,810,11
|
|
20231214,094200,5852358,812,812,812,812,0
|
|
20231214,094100,5852358,812,811,812,811,949
|
|
20231214,094000,5082718,811,811,811,811,6
|
|
20231214,093900,5077852,811,811,811,811,1
|
|
20231214,093800,5077041,807,807,807,807,257
|
|
20231214,093700,4869642,807,811,811,807,75
|
|
20231214,093600,4809113,807,807,807,807,0
|
|
20231214,093500,4809113,807,807,807,807,124
|
|
20231214,093400,4709045,812,812,812,812,0
|
|
20231214,093300,4709045,812,812,812,812,0
|
|
20231214,093200,4709045,812,812,812,812,0
|
|
20231214,093100,4709045,812,812,812,812,0
|
|
20231214,093000,4709045,812,812,812,812,0
|
|
20231214,092900,4709045,812,812,812,812,32
|
|
20231214,092800,4683061,812,812,812,812,0
|
|
20231214,092700,4683061,812,812,812,812,0
|
|
20231214,092600,4683061,812,812,812,812,0
|
|
20231214,092500,4683061,812,812,812,812,0
|
|
20231214,092400,4683061,812,812,812,812,0
|
|
20231214,092300,4683061,812,812,812,812,0
|
|
20231214,092200,4683061,812,812,812,812,0
|
|
20231214,092100,4683061,812,812,812,812,1
|
|
20231214,092000,4682249,806,806,806,806,0
|
|
20231214,091900,4682249,806,806,806,806,0
|
|
20231214,091800,4682249,806,806,806,806,0
|
|
20231214,091700,4682249,806,806,806,806,0
|
|
20231214,091600,4682249,806,812,812,806,1939
|
|
20231214,091500,3108939,813,814,814,813,145
|
|
20231214,091400,2991044,814,814,814,814,0
|
|
20231214,091300,2991044,814,814,814,814,9
|
|
20231214,091200,2983718,814,814,814,814,2
|
|
20231214,091100,2982090,815,815,815,815,1405
|
|
20231214,091000,1837015,815,815,815,815,5
|
|
20231214,090900,1832940,815,813,815,813,12
|
|
20231214,090800,1823180,815,816,816,815,26
|
|
20231214,090700,1801965,815,815,815,815,0
|
|
20231214,090600,1801965,815,815,815,815,100
|
|
20231214,090500,1720465,815,815,815,815,2100
|
|
20231214,090400,8965,815,815,815,815,9
|
|
20231214,090300,1630,815,815,815,815,2
|
|
20231214,090200,0,812,812,812,812,0
|
|
20231214,090100,0,812,812,812,812,0
|
|
20231214,090000,0,812,812,812,812,0
|