697 lines
29 KiB
CSV
697 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,203400,52646611,809,809,809,809,2510
|
|
20231215,203300,52646611,809,809,809,809,0
|
|
20231215,203200,52646611,809,809,809,809,0
|
|
20231215,203100,52646611,809,809,809,809,0
|
|
20231215,203000,52646611,809,809,809,809,0
|
|
20231215,202900,52646611,809,809,809,809,0
|
|
20231215,202800,52646611,809,809,809,809,0
|
|
20231215,202700,52646611,809,809,809,809,0
|
|
20231215,202600,52646611,809,809,809,809,0
|
|
20231215,202500,52646611,809,809,809,809,0
|
|
20231215,202400,52646611,809,809,809,809,0
|
|
20231215,202300,52646611,809,809,809,809,0
|
|
20231215,202200,52646611,809,809,809,809,0
|
|
20231215,202100,52646611,809,809,809,809,0
|
|
20231215,202000,52646611,809,809,809,809,0
|
|
20231215,201900,52646611,809,809,809,809,0
|
|
20231215,201800,52646611,809,809,809,809,0
|
|
20231215,201700,52646611,809,809,809,809,0
|
|
20231215,201600,52646611,809,809,809,809,0
|
|
20231215,201500,52646611,809,809,809,809,0
|
|
20231215,201400,52646611,809,809,809,809,0
|
|
20231215,201300,52646611,809,809,809,809,0
|
|
20231215,201200,52646611,809,809,809,809,0
|
|
20231215,201100,52646611,809,809,809,809,0
|
|
20231215,201000,52646611,809,809,809,809,0
|
|
20231215,200900,52646611,809,809,809,809,0
|
|
20231215,200800,52646611,809,809,809,809,0
|
|
20231215,200700,52646611,809,809,809,809,0
|
|
20231215,200600,52646611,809,809,809,809,0
|
|
20231215,200500,52646611,809,809,809,809,0
|
|
20231215,200400,52646611,809,809,809,809,2510
|
|
20231215,200300,52646611,809,809,809,809,0
|
|
20231215,200200,52646611,809,809,809,809,0
|
|
20231215,200100,52646611,809,809,809,809,0
|
|
20231215,200000,52646611,809,809,809,809,0
|
|
20231215,195900,52646611,809,809,809,809,0
|
|
20231215,195800,52646611,809,809,809,809,0
|
|
20231215,195700,52646611,809,809,809,809,0
|
|
20231215,195600,52646611,809,809,809,809,0
|
|
20231215,195500,52646611,809,809,809,809,0
|
|
20231215,195400,52646611,809,809,809,809,0
|
|
20231215,195300,52646611,809,809,809,809,0
|
|
20231215,195200,52646611,809,809,809,809,0
|
|
20231215,195100,52646611,809,809,809,809,0
|
|
20231215,195000,52646611,809,809,809,809,0
|
|
20231215,194900,52646611,809,809,809,809,0
|
|
20231215,194800,52646611,809,809,809,809,0
|
|
20231215,194700,52646611,809,809,809,809,0
|
|
20231215,194600,52646611,809,809,809,809,0
|
|
20231215,194500,52646611,809,809,809,809,0
|
|
20231215,194400,52646611,809,809,809,809,0
|
|
20231215,194300,52646611,809,809,809,809,0
|
|
20231215,194200,52646611,809,809,809,809,0
|
|
20231215,194100,52646611,809,809,809,809,0
|
|
20231215,194000,52646611,809,809,809,809,0
|
|
20231215,193900,52646611,809,809,809,809,0
|
|
20231215,193800,52646611,809,809,809,809,0
|
|
20231215,193700,52646611,809,809,809,809,0
|
|
20231215,193600,52646611,809,809,809,809,0
|
|
20231215,193500,52646611,809,809,809,809,0
|
|
20231215,193400,52646611,809,809,809,809,2510
|
|
20231215,193300,52646611,809,809,809,809,0
|
|
20231215,193200,52646611,809,809,809,809,0
|
|
20231215,193100,52646611,809,809,809,809,0
|
|
20231215,193000,52646611,809,809,809,809,0
|
|
20231215,192900,52646611,809,809,809,809,0
|
|
20231215,192800,52646611,809,809,809,809,0
|
|
20231215,192700,52646611,809,809,809,809,0
|
|
20231215,192600,52646611,809,809,809,809,0
|
|
20231215,192500,52646611,809,809,809,809,0
|
|
20231215,192400,52646611,809,809,809,809,0
|
|
20231215,192300,52646611,809,809,809,809,0
|
|
20231215,192200,52646611,809,809,809,809,0
|
|
20231215,192100,52646611,809,809,809,809,0
|
|
20231215,192000,52646611,809,809,809,809,0
|
|
20231215,191900,52646611,809,809,809,809,0
|
|
20231215,191800,52646611,809,809,809,809,0
|
|
20231215,191700,52646611,809,809,809,809,0
|
|
20231215,191600,52646611,809,809,809,809,0
|
|
20231215,191500,52646611,809,809,809,809,0
|
|
20231215,191400,52646611,809,809,809,809,0
|
|
20231215,191300,52646611,809,809,809,809,0
|
|
20231215,191200,52646611,809,809,809,809,0
|
|
20231215,191100,52646611,809,809,809,809,0
|
|
20231215,191000,52646611,809,809,809,809,0
|
|
20231215,190900,52646611,809,809,809,809,0
|
|
20231215,190800,52646611,809,809,809,809,0
|
|
20231215,190700,52646611,809,809,809,809,0
|
|
20231215,190600,52646611,809,809,809,809,0
|
|
20231215,190500,52646611,809,809,809,809,0
|
|
20231215,190400,52646611,809,809,809,809,2510
|
|
20231215,190300,52646611,809,809,809,809,0
|
|
20231215,190200,52646611,809,809,809,809,0
|
|
20231215,190100,52646611,809,809,809,809,0
|
|
20231215,190000,52646611,809,809,809,809,0
|
|
20231215,185900,52646611,809,809,809,809,0
|
|
20231215,185800,52646611,809,809,809,809,0
|
|
20231215,185700,52646611,809,809,809,809,0
|
|
20231215,185600,52646611,809,809,809,809,0
|
|
20231215,185500,52646611,809,809,809,809,0
|
|
20231215,185400,52646611,809,809,809,809,0
|
|
20231215,185300,52646611,809,809,809,809,0
|
|
20231215,185200,52646611,809,809,809,809,0
|
|
20231215,185100,52646611,809,809,809,809,0
|
|
20231215,185000,52646611,809,809,809,809,0
|
|
20231215,184900,52646611,809,809,809,809,0
|
|
20231215,184800,52646611,809,809,809,809,0
|
|
20231215,184700,52646611,809,809,809,809,0
|
|
20231215,184600,52646611,809,809,809,809,0
|
|
20231215,184500,52646611,809,809,809,809,0
|
|
20231215,184400,52646611,809,809,809,809,0
|
|
20231215,184300,52646611,809,809,809,809,0
|
|
20231215,184200,52646611,809,809,809,809,0
|
|
20231215,184100,52646611,809,809,809,809,0
|
|
20231215,184000,52646611,809,809,809,809,0
|
|
20231215,183900,52646611,809,809,809,809,0
|
|
20231215,183800,52646611,809,809,809,809,0
|
|
20231215,183700,52646611,809,809,809,809,0
|
|
20231215,183600,52646611,809,809,809,809,0
|
|
20231215,183500,52646611,809,809,809,809,0
|
|
20231215,183400,52646611,809,809,809,809,2510
|
|
20231215,183300,52646611,809,809,809,809,0
|
|
20231215,183200,52646611,809,809,809,809,0
|
|
20231215,183100,52646611,809,809,809,809,0
|
|
20231215,183000,52646611,809,809,809,809,0
|
|
20231215,182900,52646611,809,809,809,809,0
|
|
20231215,182800,52646611,809,809,809,809,0
|
|
20231215,182700,52646611,809,809,809,809,0
|
|
20231215,182600,52646611,809,809,809,809,0
|
|
20231215,182500,52646611,809,809,809,809,0
|
|
20231215,182400,52646611,809,809,809,809,0
|
|
20231215,182300,52646611,809,809,809,809,0
|
|
20231215,182200,52646611,809,809,809,809,0
|
|
20231215,182100,52646611,809,809,809,809,0
|
|
20231215,182000,52646611,809,809,809,809,0
|
|
20231215,181900,52646611,809,809,809,809,0
|
|
20231215,181800,52646611,809,809,809,809,0
|
|
20231215,181700,52646611,809,809,809,809,0
|
|
20231215,181600,52646611,809,809,809,809,0
|
|
20231215,181500,52646611,809,809,809,809,0
|
|
20231215,181400,52646611,809,809,809,809,0
|
|
20231215,181300,52646611,809,809,809,809,0
|
|
20231215,181200,52646611,809,809,809,809,0
|
|
20231215,181100,52646611,809,809,809,809,0
|
|
20231215,181000,52646611,809,809,809,809,0
|
|
20231215,180900,52646611,809,809,809,809,0
|
|
20231215,180800,52646611,809,809,809,809,0
|
|
20231215,180700,52646611,809,809,809,809,0
|
|
20231215,180600,52646611,809,809,809,809,0
|
|
20231215,180500,52646611,809,809,809,809,0
|
|
20231215,180400,52646611,809,809,809,809,2510
|
|
20231215,180300,52646611,809,809,809,809,0
|
|
20231215,180200,52646611,809,809,809,809,0
|
|
20231215,180100,52646611,809,809,809,809,0
|
|
20231215,180000,52646611,809,809,809,809,0
|
|
20231215,175900,52646611,809,809,809,809,0
|
|
20231215,175800,52646611,809,809,809,809,0
|
|
20231215,175700,52646611,809,809,809,809,0
|
|
20231215,175600,52646611,809,809,809,809,0
|
|
20231215,175500,52646611,809,809,809,809,0
|
|
20231215,175400,52646611,809,809,809,809,0
|
|
20231215,175300,52646611,809,809,809,809,0
|
|
20231215,175200,52646611,809,809,809,809,0
|
|
20231215,175100,52646611,809,809,809,809,0
|
|
20231215,175000,52646611,809,809,809,809,0
|
|
20231215,174900,52646611,809,809,809,809,0
|
|
20231215,174800,52646611,809,809,809,809,0
|
|
20231215,174700,52646611,809,809,809,809,0
|
|
20231215,174600,52646611,809,809,809,809,0
|
|
20231215,174500,52646611,809,809,809,809,0
|
|
20231215,174400,52646611,809,809,809,809,0
|
|
20231215,174300,52646611,809,809,809,809,0
|
|
20231215,174200,52646611,809,809,809,809,0
|
|
20231215,174100,52646611,809,809,809,809,0
|
|
20231215,174000,52646611,809,809,809,809,0
|
|
20231215,173900,52646611,809,809,809,809,0
|
|
20231215,173800,52646611,809,809,809,809,0
|
|
20231215,173700,52646611,809,809,809,809,0
|
|
20231215,173600,52646611,809,809,809,809,0
|
|
20231215,173500,52646611,809,809,809,809,0
|
|
20231215,173400,52646611,809,809,809,809,2510
|
|
20231215,173300,52646611,809,809,809,809,0
|
|
20231215,173200,52646611,809,809,809,809,0
|
|
20231215,173100,52646611,809,809,809,809,0
|
|
20231215,173000,52646611,809,809,809,809,0
|
|
20231215,172900,52646611,809,809,809,809,0
|
|
20231215,172800,52646611,809,809,809,809,0
|
|
20231215,172700,52646611,809,809,809,809,0
|
|
20231215,172600,52646611,809,809,809,809,0
|
|
20231215,172500,52646611,809,809,809,809,0
|
|
20231215,172400,52646611,809,809,809,809,0
|
|
20231215,172300,52646611,809,809,809,809,0
|
|
20231215,172200,52646611,809,809,809,809,0
|
|
20231215,172100,52646611,809,809,809,809,0
|
|
20231215,172000,52646611,809,809,809,809,0
|
|
20231215,171900,52646611,809,809,809,809,0
|
|
20231215,171800,52646611,809,809,809,809,0
|
|
20231215,171700,52646611,809,809,809,809,0
|
|
20231215,171600,52646611,809,809,809,809,0
|
|
20231215,171500,52646611,809,809,809,809,0
|
|
20231215,171400,52646611,809,809,809,809,0
|
|
20231215,171300,52646611,809,809,809,809,0
|
|
20231215,171200,52646611,809,809,809,809,0
|
|
20231215,171100,52646611,809,809,809,809,0
|
|
20231215,171000,52646611,809,809,809,809,0
|
|
20231215,170900,52646611,809,809,809,809,0
|
|
20231215,170800,52646611,809,809,809,809,0
|
|
20231215,170700,52646611,809,809,809,809,0
|
|
20231215,170600,52646611,809,809,809,809,0
|
|
20231215,170500,52646611,809,809,809,809,0
|
|
20231215,170400,52646611,809,809,809,809,2510
|
|
20231215,170300,52646611,809,809,809,809,0
|
|
20231215,170200,52646611,809,809,809,809,0
|
|
20231215,170100,52646611,809,809,809,809,0
|
|
20231215,170000,52646611,809,809,809,809,0
|
|
20231215,165900,52646611,809,809,809,809,0
|
|
20231215,165800,52646611,809,809,809,809,0
|
|
20231215,165700,52646611,809,809,809,809,0
|
|
20231215,165600,52646611,809,809,809,809,0
|
|
20231215,165500,52646611,809,809,809,809,0
|
|
20231215,165400,52646611,809,809,809,809,0
|
|
20231215,165300,52646611,809,809,809,809,0
|
|
20231215,165200,52646611,809,809,809,809,0
|
|
20231215,165100,52646611,809,809,809,809,0
|
|
20231215,165000,52646611,809,809,809,809,0
|
|
20231215,164900,52646611,809,809,809,809,0
|
|
20231215,164800,52646611,809,809,809,809,0
|
|
20231215,164700,52646611,809,809,809,809,0
|
|
20231215,164600,52646611,809,809,809,809,0
|
|
20231215,164500,52646611,809,809,809,809,0
|
|
20231215,164400,52646611,809,809,809,809,0
|
|
20231215,164300,52646611,809,809,809,809,0
|
|
20231215,164200,52646611,809,809,809,809,0
|
|
20231215,164100,52646611,809,809,809,809,0
|
|
20231215,164000,52646611,809,809,809,809,0
|
|
20231215,163900,52646611,809,809,809,809,0
|
|
20231215,163800,52646611,809,809,809,809,0
|
|
20231215,163700,52646611,809,809,809,809,0
|
|
20231215,163600,52646611,809,809,809,809,0
|
|
20231215,163500,52646611,809,809,809,809,0
|
|
20231215,163400,52646611,809,809,809,809,2510
|
|
20231215,163300,52646611,809,809,809,809,0
|
|
20231215,163200,52646611,809,809,809,809,0
|
|
20231215,163100,52646611,809,809,809,809,0
|
|
20231215,163000,52646611,809,809,809,809,0
|
|
20231215,162900,52646611,809,809,809,809,0
|
|
20231215,162800,52646611,809,809,809,809,0
|
|
20231215,162700,52646611,809,809,809,809,0
|
|
20231215,162600,52646611,809,809,809,809,0
|
|
20231215,162500,52646611,809,809,809,809,0
|
|
20231215,162400,52646611,809,809,809,809,0
|
|
20231215,162300,52646611,809,809,809,809,0
|
|
20231215,162200,52646611,809,809,809,809,0
|
|
20231215,162100,52646611,809,809,809,809,0
|
|
20231215,162000,52646611,809,809,809,809,0
|
|
20231215,161900,52646611,809,809,809,809,0
|
|
20231215,161800,52646611,809,809,809,809,0
|
|
20231215,161700,52646611,809,809,809,809,0
|
|
20231215,161600,52646611,809,809,809,809,0
|
|
20231215,161500,52646611,809,809,809,809,0
|
|
20231215,161400,52646611,809,809,809,809,0
|
|
20231215,161300,52646611,809,809,809,809,0
|
|
20231215,161200,52646611,809,809,809,809,0
|
|
20231215,161100,52646611,809,809,809,809,0
|
|
20231215,161000,52646611,809,809,809,809,0
|
|
20231215,160900,52646611,809,809,809,809,0
|
|
20231215,160800,52646611,809,809,809,809,0
|
|
20231215,160700,52646611,809,809,809,809,0
|
|
20231215,160600,52646611,809,809,809,809,0
|
|
20231215,160500,52646611,809,809,809,809,0
|
|
20231215,160400,52646611,809,809,809,809,2510
|
|
20231215,160300,52646611,809,809,809,809,0
|
|
20231215,160200,52646611,809,809,809,809,0
|
|
20231215,160100,52646611,809,809,809,809,0
|
|
20231215,160000,52646611,809,809,809,809,0
|
|
20231215,155900,52646611,809,809,809,809,0
|
|
20231215,155800,52646611,809,809,809,809,0
|
|
20231215,155700,52646611,809,809,809,809,0
|
|
20231215,155600,52646611,809,809,809,809,0
|
|
20231215,155500,52646611,809,809,809,809,0
|
|
20231215,155400,52646611,809,809,809,809,0
|
|
20231215,155300,52646611,809,809,809,809,0
|
|
20231215,155200,52646611,809,809,809,809,0
|
|
20231215,155100,52646611,809,809,809,809,0
|
|
20231215,155000,52646611,809,809,809,809,0
|
|
20231215,154900,52646611,809,809,809,809,0
|
|
20231215,154800,52646611,809,809,809,809,0
|
|
20231215,154700,52646611,809,809,809,809,0
|
|
20231215,154600,52646611,809,809,809,809,0
|
|
20231215,154500,52646611,809,809,809,809,0
|
|
20231215,154400,52646611,809,809,809,809,0
|
|
20231215,154300,52646611,809,809,809,809,0
|
|
20231215,154200,52646611,809,809,809,809,0
|
|
20231215,154100,52646611,809,809,809,809,0
|
|
20231215,154000,52646611,809,809,809,809,0
|
|
20231215,153900,52646611,809,809,809,809,0
|
|
20231215,153800,52646611,809,809,809,809,0
|
|
20231215,153700,52646611,809,809,809,809,0
|
|
20231215,153600,52646611,809,809,809,809,0
|
|
20231215,153500,52646611,809,809,809,809,0
|
|
20231215,153400,52646611,809,809,809,809,2510
|
|
20231215,153300,52646611,809,809,809,809,0
|
|
20231215,153200,52646611,809,809,809,809,0
|
|
20231215,153100,52646611,809,809,809,809,0
|
|
20231215,153000,52646611,809,809,809,809,2510
|
|
20231215,152900,50616021,808,808,808,808,0
|
|
20231215,152800,50616021,808,808,808,808,0
|
|
20231215,152700,50616021,808,808,808,808,0
|
|
20231215,152600,50616021,808,808,808,808,0
|
|
20231215,152500,50616021,808,808,808,808,0
|
|
20231215,152400,50616021,808,808,808,808,0
|
|
20231215,152300,50616021,808,808,808,808,0
|
|
20231215,152200,50616021,808,808,808,808,0
|
|
20231215,152100,50616021,808,808,808,808,0
|
|
20231215,152000,50616021,808,808,808,808,0
|
|
20231215,151900,50616021,808,808,808,808,0
|
|
20231215,151800,50616021,808,808,808,808,97
|
|
20231215,151700,50537645,808,808,808,808,1
|
|
20231215,151600,50536837,808,808,808,808,0
|
|
20231215,151500,50536837,808,808,808,808,0
|
|
20231215,151400,50536837,808,808,808,808,0
|
|
20231215,151300,50536837,808,808,808,808,18
|
|
20231215,151200,50522293,808,808,808,808,0
|
|
20231215,151100,50522293,808,808,808,808,0
|
|
20231215,151000,50522293,808,808,808,808,1
|
|
20231215,150900,50521485,807,807,807,807,0
|
|
20231215,150800,50521485,807,807,807,807,0
|
|
20231215,150700,50521485,807,807,807,807,27
|
|
20231215,150600,50499696,808,808,808,808,0
|
|
20231215,150500,50499696,808,808,808,808,0
|
|
20231215,150400,50499696,808,808,808,808,4
|
|
20231215,150300,50496464,808,808,808,808,0
|
|
20231215,150200,50496464,808,808,808,808,0
|
|
20231215,150100,50496464,808,807,808,807,24
|
|
20231215,150000,50477095,808,808,808,808,0
|
|
20231215,145900,50477095,808,808,808,808,2
|
|
20231215,145800,50475479,808,808,808,808,0
|
|
20231215,145700,50475479,808,808,808,808,2
|
|
20231215,145600,50473863,809,809,809,809,0
|
|
20231215,145500,50473863,809,809,809,809,0
|
|
20231215,145400,50473863,809,809,809,809,0
|
|
20231215,145300,50473863,809,809,809,809,0
|
|
20231215,145200,50473863,809,809,809,809,0
|
|
20231215,145100,50473863,809,809,809,809,0
|
|
20231215,145000,50473863,809,809,809,809,0
|
|
20231215,144900,50473863,809,809,809,809,0
|
|
20231215,144800,50473863,809,809,809,809,0
|
|
20231215,144700,50473863,809,809,809,809,0
|
|
20231215,144600,50473863,809,809,809,809,0
|
|
20231215,144500,50473863,809,809,809,809,0
|
|
20231215,144400,50473863,809,809,809,809,0
|
|
20231215,144300,50473863,809,809,809,809,0
|
|
20231215,144200,50473863,809,809,809,809,0
|
|
20231215,144100,50473863,809,809,809,809,1
|
|
20231215,144000,50473054,806,806,806,806,0
|
|
20231215,143900,50473054,806,806,806,806,0
|
|
20231215,143800,50473054,806,806,806,806,1
|
|
20231215,143700,50472248,809,809,809,809,0
|
|
20231215,143600,50472248,809,809,809,809,0
|
|
20231215,143500,50472248,809,809,809,809,0
|
|
20231215,143400,50472248,809,809,809,809,0
|
|
20231215,143300,50472248,809,809,809,809,0
|
|
20231215,143200,50472248,809,809,809,809,10
|
|
20231215,143100,50464158,809,809,809,809,0
|
|
20231215,143000,50464158,809,809,809,809,10
|
|
20231215,142900,50456068,809,809,809,809,0
|
|
20231215,142800,50456068,809,809,809,809,0
|
|
20231215,142700,50456068,809,809,809,809,0
|
|
20231215,142600,50456068,809,809,809,809,0
|
|
20231215,142500,50456068,809,809,809,809,0
|
|
20231215,142400,50456068,809,809,809,809,0
|
|
20231215,142300,50456068,809,809,809,809,0
|
|
20231215,142200,50456068,809,809,809,809,0
|
|
20231215,142100,50456068,809,809,809,809,0
|
|
20231215,142000,50456068,809,809,809,809,0
|
|
20231215,141900,50456068,809,809,809,809,0
|
|
20231215,141800,50456068,809,809,809,809,0
|
|
20231215,141700,50456068,809,809,809,809,0
|
|
20231215,141600,50456068,809,809,809,809,1
|
|
20231215,141500,50455259,809,809,809,809,4
|
|
20231215,141400,50452023,809,809,809,809,1
|
|
20231215,141300,50451214,809,809,809,809,0
|
|
20231215,141200,50451214,809,809,809,809,0
|
|
20231215,141100,50451214,809,809,809,809,0
|
|
20231215,141000,50451214,809,809,809,809,0
|
|
20231215,140900,50451214,809,809,809,809,0
|
|
20231215,140800,50451214,809,809,809,809,0
|
|
20231215,140700,50451214,809,809,809,809,0
|
|
20231215,140600,50451214,809,809,809,809,0
|
|
20231215,140500,50451214,809,809,809,809,0
|
|
20231215,140400,50451214,809,809,809,809,0
|
|
20231215,140300,50451214,809,809,809,809,0
|
|
20231215,140200,50451214,809,809,809,809,0
|
|
20231215,140100,50451214,809,809,809,809,2
|
|
20231215,140000,50449596,809,809,809,809,0
|
|
20231215,135900,50449596,809,809,809,809,0
|
|
20231215,135800,50449596,809,809,809,809,0
|
|
20231215,135700,50449596,809,809,809,809,0
|
|
20231215,135600,50449596,809,809,809,809,0
|
|
20231215,135500,50449596,809,809,809,809,0
|
|
20231215,135400,50449596,809,809,809,809,0
|
|
20231215,135300,50449596,809,809,809,809,0
|
|
20231215,135200,50449596,809,809,809,809,12
|
|
20231215,135100,50439888,810,810,810,810,0
|
|
20231215,135000,50439888,810,810,810,810,0
|
|
20231215,134900,50439888,810,810,810,810,0
|
|
20231215,134800,50439888,810,810,810,810,0
|
|
20231215,134700,50439888,810,808,810,808,1639
|
|
20231215,134600,49115574,810,810,810,810,0
|
|
20231215,134500,49115574,810,810,810,810,59
|
|
20231215,134400,49067784,810,810,810,810,0
|
|
20231215,134300,49067784,810,808,810,808,70
|
|
20231215,134200,49011208,808,808,808,808,1400
|
|
20231215,134100,47880008,808,808,808,808,0
|
|
20231215,134000,47880008,808,808,808,808,38
|
|
20231215,133900,47849304,808,808,808,808,0
|
|
20231215,133800,47849304,808,808,808,808,0
|
|
20231215,133700,47849304,808,808,808,808,0
|
|
20231215,133600,47849304,808,808,808,808,43
|
|
20231215,133500,47814560,810,810,810,810,0
|
|
20231215,133400,47814560,810,810,810,810,0
|
|
20231215,133300,47814560,810,810,810,810,0
|
|
20231215,133200,47814560,810,810,810,810,22
|
|
20231215,133100,47796740,810,810,810,810,0
|
|
20231215,133000,47796740,810,810,810,810,0
|
|
20231215,132900,47796740,810,810,810,810,0
|
|
20231215,132800,47796740,810,810,810,810,0
|
|
20231215,132700,47796740,810,810,810,810,0
|
|
20231215,132600,47796740,810,810,810,810,0
|
|
20231215,132500,47796740,810,810,810,810,0
|
|
20231215,132400,47796740,810,810,810,810,0
|
|
20231215,132300,47796740,810,810,810,810,0
|
|
20231215,132200,47796740,810,810,810,810,0
|
|
20231215,132100,47796740,810,810,810,810,0
|
|
20231215,132000,47796740,810,810,810,810,0
|
|
20231215,131900,47796740,810,810,810,810,0
|
|
20231215,131800,47796740,810,810,810,810,0
|
|
20231215,131700,47796740,810,810,810,810,1
|
|
20231215,131600,47795930,810,810,810,810,0
|
|
20231215,131500,47795930,810,810,810,810,0
|
|
20231215,131400,47795930,810,806,810,806,3291
|
|
20231215,131300,45143380,806,809,809,806,3690
|
|
20231215,131200,42169010,810,810,810,810,0
|
|
20231215,131100,42169010,810,810,810,810,0
|
|
20231215,131000,42169010,810,810,810,810,0
|
|
20231215,130900,42169010,810,810,810,810,0
|
|
20231215,130800,42169010,810,810,810,810,0
|
|
20231215,130700,42169010,810,810,810,810,2
|
|
20231215,130600,42167390,810,810,810,810,1
|
|
20231215,130500,42166580,810,810,810,810,0
|
|
20231215,130400,42166580,810,810,810,810,0
|
|
20231215,130300,42166580,810,810,810,810,0
|
|
20231215,130200,42166580,810,810,810,810,0
|
|
20231215,130100,42166580,810,810,810,810,0
|
|
20231215,130000,42166580,810,810,810,810,0
|
|
20231215,125900,42166580,810,810,810,810,44
|
|
20231215,125800,42130940,810,810,810,810,1
|
|
20231215,125700,42130130,810,810,810,810,0
|
|
20231215,125600,42130130,810,810,810,810,1
|
|
20231215,125500,42129320,810,810,810,810,0
|
|
20231215,125400,42129320,810,810,810,810,0
|
|
20231215,125300,42129320,810,810,810,810,82
|
|
20231215,125200,42062900,810,810,810,810,0
|
|
20231215,125100,42062900,810,810,810,810,0
|
|
20231215,125000,42062900,810,810,810,810,0
|
|
20231215,124900,42062900,810,810,810,810,0
|
|
20231215,124800,42062900,810,810,810,810,6
|
|
20231215,124700,42058040,810,810,810,810,7
|
|
20231215,124600,42052370,810,811,811,810,107
|
|
20231215,124500,41965600,811,811,811,811,0
|
|
20231215,124400,41965600,811,811,811,811,0
|
|
20231215,124300,41965600,811,811,811,811,0
|
|
20231215,124200,41965600,811,811,811,811,0
|
|
20231215,124100,41965600,811,811,811,811,5
|
|
20231215,124000,41961545,811,811,811,811,0
|
|
20231215,123900,41961545,811,811,811,811,0
|
|
20231215,123800,41961545,811,811,811,811,0
|
|
20231215,123700,41961545,811,811,811,811,263
|
|
20231215,123600,41748252,811,811,811,811,87
|
|
20231215,123500,41677695,811,811,811,811,150
|
|
20231215,123400,41556045,814,814,814,814,0
|
|
20231215,123300,41556045,814,812,814,812,15000
|
|
20231215,123200,29346048,814,814,814,814,0
|
|
20231215,123100,29346048,814,814,814,814,0
|
|
20231215,123000,29346048,814,814,814,814,0
|
|
20231215,122900,29346048,814,814,814,814,0
|
|
20231215,122800,29346048,814,812,814,812,5
|
|
20231215,122700,29341981,813,813,813,813,0
|
|
20231215,122600,29341981,813,813,813,813,0
|
|
20231215,122500,29341981,813,813,813,813,0
|
|
20231215,122400,29341981,813,813,813,813,0
|
|
20231215,122300,29341981,813,813,813,813,0
|
|
20231215,122200,29341981,813,813,813,813,315
|
|
20231215,122100,29085886,810,810,810,810,500
|
|
20231215,122000,28680886,814,814,814,814,0
|
|
20231215,121900,28680886,814,814,814,814,0
|
|
20231215,121800,28680886,814,814,814,814,0
|
|
20231215,121700,28680886,814,814,814,814,0
|
|
20231215,121600,28680886,814,814,814,814,0
|
|
20231215,121500,28680886,814,814,814,814,0
|
|
20231215,121400,28680886,814,814,814,814,0
|
|
20231215,121300,28680886,814,810,814,810,200
|
|
20231215,121200,28518344,810,810,810,810,1
|
|
20231215,121100,28517534,807,807,807,807,0
|
|
20231215,121000,28517534,807,807,807,807,0
|
|
20231215,120900,28517534,807,807,807,807,0
|
|
20231215,120800,28517534,807,807,807,807,0
|
|
20231215,120700,28517534,807,807,807,807,0
|
|
20231215,120600,28517534,807,807,807,807,0
|
|
20231215,120500,28517534,807,807,807,807,0
|
|
20231215,120400,28517534,807,807,807,807,500
|
|
20231215,120300,28114034,810,810,810,810,0
|
|
20231215,120200,28114034,810,810,810,810,0
|
|
20231215,120100,28114034,810,810,810,810,0
|
|
20231215,120000,28114034,810,810,810,810,0
|
|
20231215,115900,28114034,810,810,810,810,0
|
|
20231215,115800,28114034,810,810,810,810,0
|
|
20231215,115700,28114034,810,810,810,810,0
|
|
20231215,115600,28114034,810,810,810,810,0
|
|
20231215,115500,28114034,810,810,810,810,0
|
|
20231215,115400,28114034,810,810,810,810,0
|
|
20231215,115300,28114034,810,810,810,810,1891
|
|
20231215,115200,26582324,810,810,810,810,80
|
|
20231215,115100,26517524,810,810,810,810,0
|
|
20231215,115000,26517524,810,810,810,810,4
|
|
20231215,114900,26514284,810,810,810,810,0
|
|
20231215,114800,26514284,810,810,810,810,0
|
|
20231215,114700,26514284,810,810,810,810,0
|
|
20231215,114600,26514284,810,810,810,810,0
|
|
20231215,114500,26514284,810,810,810,810,1
|
|
20231215,114400,26513474,807,807,807,807,0
|
|
20231215,114300,26513474,807,807,807,807,0
|
|
20231215,114200,26513474,807,807,807,807,999
|
|
20231215,114100,25707281,807,807,807,807,1
|
|
20231215,114000,25706474,806,806,806,806,400
|
|
20231215,113900,25384074,810,810,810,810,0
|
|
20231215,113800,25384074,810,810,810,810,0
|
|
20231215,113700,25384074,810,810,810,810,0
|
|
20231215,113600,25384074,810,810,810,810,0
|
|
20231215,113500,25384074,810,810,810,810,0
|
|
20231215,113400,25384074,810,810,810,810,0
|
|
20231215,113300,25384074,810,810,810,810,0
|
|
20231215,113200,25384074,810,810,810,810,1
|
|
20231215,113100,25383264,810,810,810,810,0
|
|
20231215,113000,25383264,810,810,810,810,0
|
|
20231215,112900,25383264,810,810,810,810,0
|
|
20231215,112800,25383264,810,810,810,810,0
|
|
20231215,112700,25383264,810,810,810,810,100
|
|
20231215,112600,25302264,810,810,810,810,0
|
|
20231215,112500,25302264,810,810,810,810,0
|
|
20231215,112400,25302264,810,810,810,810,0
|
|
20231215,112300,25302264,810,809,810,809,123
|
|
20231215,112200,25202722,810,810,810,810,100
|
|
20231215,112100,25121722,810,810,810,810,0
|
|
20231215,112000,25121722,810,810,810,810,11
|
|
20231215,111900,25112812,810,810,810,810,0
|
|
20231215,111800,25112812,810,810,810,810,0
|
|
20231215,111700,25112812,810,810,810,810,4
|
|
20231215,111600,25109572,810,809,810,809,5000
|
|
20231215,111500,21061135,808,808,808,808,0
|
|
20231215,111400,21061135,808,808,808,808,26
|
|
20231215,111300,21040127,808,808,808,808,0
|
|
20231215,111200,21040127,808,808,808,808,1004
|
|
20231215,111100,20228895,808,808,808,808,11
|
|
20231215,111000,20220007,808,808,808,808,300
|
|
20231215,110900,19977607,808,808,808,808,0
|
|
20231215,110800,19977607,808,808,808,808,1
|
|
20231215,110700,19976799,806,806,806,806,0
|
|
20231215,110600,19976799,806,806,806,806,0
|
|
20231215,110500,19976799,806,806,806,806,0
|
|
20231215,110400,19976799,806,806,806,806,0
|
|
20231215,110300,19976799,806,806,806,806,1
|
|
20231215,110200,19975993,808,808,808,808,0
|
|
20231215,110100,19975993,808,808,808,808,0
|
|
20231215,110000,19975993,808,808,808,808,0
|
|
20231215,105900,19975993,808,808,808,808,600
|
|
20231215,105800,19491193,808,808,808,808,0
|
|
20231215,105700,19491193,808,808,808,808,0
|
|
20231215,105600,19491193,808,808,808,808,1
|
|
20231215,105500,19490385,805,805,805,805,0
|
|
20231215,105400,19490385,805,805,805,805,0
|
|
20231215,105300,19490385,805,805,805,805,0
|
|
20231215,105200,19490385,805,805,805,805,0
|
|
20231215,105100,19490385,805,805,805,805,500
|
|
20231215,105000,19087885,805,805,805,805,0
|
|
20231215,104900,19087885,805,805,805,805,0
|
|
20231215,104800,19087885,805,805,805,805,0
|
|
20231215,104700,19087885,805,805,805,805,0
|
|
20231215,104600,19087885,805,805,805,805,0
|
|
20231215,104500,19087885,805,805,805,805,0
|
|
20231215,104400,19087885,805,805,805,805,0
|
|
20231215,104300,19087885,805,805,805,805,0
|
|
20231215,104200,19087885,805,805,805,805,100
|
|
20231215,104100,19007385,805,806,806,805,39
|
|
20231215,104000,18975989,807,807,807,807,0
|
|
20231215,103900,18975989,807,807,807,807,0
|
|
20231215,103800,18975989,807,807,807,807,0
|
|
20231215,103700,18975989,807,808,808,807,1013
|
|
20231215,103600,18158485,808,808,808,808,0
|
|
20231215,103500,18158485,808,808,808,808,0
|
|
20231215,103400,18158485,808,808,808,808,0
|
|
20231215,103300,18158485,808,808,808,808,0
|
|
20231215,103200,18158485,808,808,808,808,5
|
|
20231215,103100,18154445,808,808,808,808,59
|
|
20231215,103000,18106773,808,808,808,808,0
|
|
20231215,102900,18106773,808,808,808,808,0
|
|
20231215,102800,18106773,808,809,809,808,1154
|
|
20231215,102700,17174340,808,808,808,808,0
|
|
20231215,102600,17174340,808,808,808,808,0
|
|
20231215,102500,17174340,808,808,808,808,0
|
|
20231215,102400,17174340,808,808,808,808,847
|
|
20231215,102300,16489964,808,808,808,808,0
|
|
20231215,102200,16489964,808,808,808,808,0
|
|
20231215,102100,16489964,808,808,808,808,0
|
|
20231215,102000,16489964,808,808,808,808,1
|
|
20231215,101900,16489156,808,808,808,808,0
|
|
20231215,101800,16489156,808,805,808,805,51
|
|
20231215,101700,16448098,808,808,808,808,1
|
|
20231215,101600,16447290,805,805,805,805,0
|
|
20231215,101500,16447290,805,805,805,805,0
|
|
20231215,101400,16447290,805,805,805,805,0
|
|
20231215,101300,16447290,805,805,805,805,3662
|
|
20231215,101200,13499380,805,805,805,805,0
|
|
20231215,101100,13499380,805,805,805,805,1000
|
|
20231215,101000,12694380,805,805,805,804,2842
|
|
20231215,100900,10407170,805,805,805,805,0
|
|
20231215,100800,10407170,805,805,805,805,150
|
|
20231215,100700,10286420,805,805,805,805,0
|
|
20231215,100600,10286420,805,805,805,805,1
|
|
20231215,100500,10285615,804,804,804,804,0
|
|
20231215,100400,10285615,804,804,804,804,6
|
|
20231215,100300,10280791,805,805,805,805,500
|
|
20231215,100200,9878291,805,805,805,805,15
|
|
20231215,100100,9866216,804,804,804,804,50
|
|
20231215,100000,9826016,804,804,804,804,2016
|
|
20231215,095900,8205152,804,804,804,804,0
|
|
20231215,095800,8205152,804,804,804,804,0
|
|
20231215,095700,8205152,804,804,804,804,22
|
|
20231215,095600,8187464,804,804,804,804,0
|
|
20231215,095500,8187464,804,804,804,804,0
|
|
20231215,095400,8187464,804,804,804,804,0
|
|
20231215,095300,8187464,804,804,804,804,0
|
|
20231215,095200,8187464,804,804,804,804,3
|
|
20231215,095100,8185052,804,804,804,804,11
|
|
20231215,095000,8176208,805,805,805,805,0
|
|
20231215,094900,8176208,805,805,805,805,10
|
|
20231215,094800,8168158,805,805,805,805,0
|
|
20231215,094700,8168158,805,805,805,805,0
|
|
20231215,094600,8168158,805,805,805,805,0
|
|
20231215,094500,8168158,805,805,805,805,500
|
|
20231215,094400,7765658,805,805,805,805,10
|
|
20231215,094300,7757608,804,804,804,804,1559
|
|
20231215,094200,6504172,804,804,804,804,770
|
|
20231215,094100,5885092,804,804,804,804,500
|
|
20231215,094000,5483092,805,805,805,805,0
|
|
20231215,093900,5483092,805,805,805,805,6
|
|
20231215,093800,5478262,805,805,805,805,0
|
|
20231215,093700,5478262,805,805,805,805,0
|
|
20231215,093600,5478262,805,805,805,805,0
|
|
20231215,093500,5478262,805,805,805,805,20
|
|
20231215,093400,5462162,803,803,803,803,1620
|
|
20231215,093300,4161302,803,803,803,803,0
|
|
20231215,093200,4161302,803,805,805,803,172
|
|
20231215,093100,4022852,805,805,805,805,1
|
|
20231215,093000,4022047,803,803,803,803,270
|
|
20231215,092900,3805237,803,803,803,803,1322
|
|
20231215,092800,2743671,803,805,805,803,101
|
|
20231215,092700,2662368,805,805,805,805,3
|
|
20231215,092600,2659953,805,805,805,805,1
|
|
20231215,092500,2659148,805,805,805,804,1534
|
|
20231215,092400,1424596,808,808,808,808,0
|
|
20231215,092300,1424596,808,808,808,808,0
|
|
20231215,092200,1424596,808,808,808,808,1
|
|
20231215,092100,1423788,809,809,809,809,0
|
|
20231215,092000,1423788,809,809,809,809,0
|
|
20231215,091900,1423788,809,809,809,809,0
|
|
20231215,091800,1423788,809,809,809,809,0
|
|
20231215,091700,1423788,809,809,809,809,102
|
|
20231215,091600,1341270,809,809,809,809,0
|
|
20231215,091500,1341270,809,809,809,809,0
|
|
20231215,091400,1341270,809,809,809,809,0
|
|
20231215,091300,1341270,809,807,809,807,102
|
|
20231215,091200,1258892,805,805,805,805,0
|
|
20231215,091100,1258892,805,805,805,805,500
|
|
20231215,091000,856392,805,805,805,805,0
|
|
20231215,090900,856392,805,805,805,805,464
|
|
20231215,090800,482872,807,807,807,807,1
|
|
20231215,090700,482065,807,807,807,807,0
|
|
20231215,090600,482065,807,806,807,806,27
|
|
20231215,090500,460277,806,806,806,806,509
|
|
20231215,090400,50023,806,806,806,806,0
|
|
20231215,090300,50023,806,806,806,806,0
|
|
20231215,090200,50023,806,806,806,806,0
|
|
20231215,090100,50023,806,807,807,806,37
|
|
20231215,090000,20200,808,808,808,808,25
|