697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,203400,60507122,806,806,806,806,664
|
|
20231219,203300,60507122,806,806,806,806,0
|
|
20231219,203200,60507122,806,806,806,806,0
|
|
20231219,203100,60507122,806,806,806,806,0
|
|
20231219,203000,60507122,806,806,806,806,0
|
|
20231219,202900,60507122,806,806,806,806,0
|
|
20231219,202800,60507122,806,806,806,806,0
|
|
20231219,202700,60507122,806,806,806,806,0
|
|
20231219,202600,60507122,806,806,806,806,0
|
|
20231219,202500,60507122,806,806,806,806,0
|
|
20231219,202400,60507122,806,806,806,806,0
|
|
20231219,202300,60507122,806,806,806,806,0
|
|
20231219,202200,60507122,806,806,806,806,0
|
|
20231219,202100,60507122,806,806,806,806,0
|
|
20231219,202000,60507122,806,806,806,806,0
|
|
20231219,201900,60507122,806,806,806,806,0
|
|
20231219,201800,60507122,806,806,806,806,0
|
|
20231219,201700,60507122,806,806,806,806,0
|
|
20231219,201600,60507122,806,806,806,806,0
|
|
20231219,201500,60507122,806,806,806,806,0
|
|
20231219,201400,60507122,806,806,806,806,0
|
|
20231219,201300,60507122,806,806,806,806,0
|
|
20231219,201200,60507122,806,806,806,806,0
|
|
20231219,201100,60507122,806,806,806,806,0
|
|
20231219,201000,60507122,806,806,806,806,0
|
|
20231219,200900,60507122,806,806,806,806,0
|
|
20231219,200800,60507122,806,806,806,806,0
|
|
20231219,200700,60507122,806,806,806,806,0
|
|
20231219,200600,60507122,806,806,806,806,0
|
|
20231219,200500,60507122,806,806,806,806,0
|
|
20231219,200400,60507122,806,806,806,806,664
|
|
20231219,200300,60507122,806,806,806,806,0
|
|
20231219,200200,60507122,806,806,806,806,0
|
|
20231219,200100,60507122,806,806,806,806,0
|
|
20231219,200000,60507122,806,806,806,806,0
|
|
20231219,195900,60507122,806,806,806,806,0
|
|
20231219,195800,60507122,806,806,806,806,0
|
|
20231219,195700,60507122,806,806,806,806,0
|
|
20231219,195600,60507122,806,806,806,806,0
|
|
20231219,195500,60507122,806,806,806,806,0
|
|
20231219,195400,60507122,806,806,806,806,0
|
|
20231219,195300,60507122,806,806,806,806,0
|
|
20231219,195200,60507122,806,806,806,806,0
|
|
20231219,195100,60507122,806,806,806,806,0
|
|
20231219,195000,60507122,806,806,806,806,0
|
|
20231219,194900,60507122,806,806,806,806,0
|
|
20231219,194800,60507122,806,806,806,806,0
|
|
20231219,194700,60507122,806,806,806,806,0
|
|
20231219,194600,60507122,806,806,806,806,0
|
|
20231219,194500,60507122,806,806,806,806,0
|
|
20231219,194400,60507122,806,806,806,806,0
|
|
20231219,194300,60507122,806,806,806,806,0
|
|
20231219,194200,60507122,806,806,806,806,0
|
|
20231219,194100,60507122,806,806,806,806,0
|
|
20231219,194000,60507122,806,806,806,806,0
|
|
20231219,193900,60507122,806,806,806,806,0
|
|
20231219,193800,60507122,806,806,806,806,0
|
|
20231219,193700,60507122,806,806,806,806,0
|
|
20231219,193600,60507122,806,806,806,806,0
|
|
20231219,193500,60507122,806,806,806,806,0
|
|
20231219,193400,60507122,806,806,806,806,664
|
|
20231219,193300,60507122,806,806,806,806,0
|
|
20231219,193200,60507122,806,806,806,806,0
|
|
20231219,193100,60507122,806,806,806,806,0
|
|
20231219,193000,60507122,806,806,806,806,0
|
|
20231219,192900,60507122,806,806,806,806,0
|
|
20231219,192800,60507122,806,806,806,806,0
|
|
20231219,192700,60507122,806,806,806,806,0
|
|
20231219,192600,60507122,806,806,806,806,0
|
|
20231219,192500,60507122,806,806,806,806,0
|
|
20231219,192400,60507122,806,806,806,806,0
|
|
20231219,192300,60507122,806,806,806,806,0
|
|
20231219,192200,60507122,806,806,806,806,0
|
|
20231219,192100,60507122,806,806,806,806,0
|
|
20231219,192000,60507122,806,806,806,806,0
|
|
20231219,191900,60507122,806,806,806,806,0
|
|
20231219,191800,60507122,806,806,806,806,0
|
|
20231219,191700,60507122,806,806,806,806,0
|
|
20231219,191600,60507122,806,806,806,806,0
|
|
20231219,191500,60507122,806,806,806,806,0
|
|
20231219,191400,60507122,806,806,806,806,0
|
|
20231219,191300,60507122,806,806,806,806,0
|
|
20231219,191200,60507122,806,806,806,806,0
|
|
20231219,191100,60507122,806,806,806,806,0
|
|
20231219,191000,60507122,806,806,806,806,0
|
|
20231219,190900,60507122,806,806,806,806,0
|
|
20231219,190800,60507122,806,806,806,806,0
|
|
20231219,190700,60507122,806,806,806,806,0
|
|
20231219,190600,60507122,806,806,806,806,0
|
|
20231219,190500,60507122,806,806,806,806,0
|
|
20231219,190400,60507122,806,806,806,806,664
|
|
20231219,190300,60507122,806,806,806,806,0
|
|
20231219,190200,60507122,806,806,806,806,0
|
|
20231219,190100,60507122,806,806,806,806,0
|
|
20231219,190000,60507122,806,806,806,806,0
|
|
20231219,185900,60507122,806,806,806,806,0
|
|
20231219,185800,60507122,806,806,806,806,0
|
|
20231219,185700,60507122,806,806,806,806,0
|
|
20231219,185600,60507122,806,806,806,806,0
|
|
20231219,185500,60507122,806,806,806,806,0
|
|
20231219,185400,60507122,806,806,806,806,0
|
|
20231219,185300,60507122,806,806,806,806,0
|
|
20231219,185200,60507122,806,806,806,806,0
|
|
20231219,185100,60507122,806,806,806,806,0
|
|
20231219,185000,60507122,806,806,806,806,0
|
|
20231219,184900,60507122,806,806,806,806,0
|
|
20231219,184800,60507122,806,806,806,806,0
|
|
20231219,184700,60507122,806,806,806,806,0
|
|
20231219,184600,60507122,806,806,806,806,0
|
|
20231219,184500,60507122,806,806,806,806,0
|
|
20231219,184400,60507122,806,806,806,806,0
|
|
20231219,184300,60507122,806,806,806,806,0
|
|
20231219,184200,60507122,806,806,806,806,0
|
|
20231219,184100,60507122,806,806,806,806,0
|
|
20231219,184000,60507122,806,806,806,806,0
|
|
20231219,183900,60507122,806,806,806,806,0
|
|
20231219,183800,60507122,806,806,806,806,0
|
|
20231219,183700,60507122,806,806,806,806,0
|
|
20231219,183600,60507122,806,806,806,806,0
|
|
20231219,183500,60507122,806,806,806,806,0
|
|
20231219,183400,60507122,806,806,806,806,664
|
|
20231219,183300,60507122,806,806,806,806,0
|
|
20231219,183200,60507122,806,806,806,806,0
|
|
20231219,183100,60507122,806,806,806,806,0
|
|
20231219,183000,60507122,806,806,806,806,0
|
|
20231219,182900,60507122,806,806,806,806,0
|
|
20231219,182800,60507122,806,806,806,806,0
|
|
20231219,182700,60507122,806,806,806,806,0
|
|
20231219,182600,60507122,806,806,806,806,0
|
|
20231219,182500,60507122,806,806,806,806,0
|
|
20231219,182400,60507122,806,806,806,806,0
|
|
20231219,182300,60507122,806,806,806,806,0
|
|
20231219,182200,60507122,806,806,806,806,0
|
|
20231219,182100,60507122,806,806,806,806,0
|
|
20231219,182000,60507122,806,806,806,806,0
|
|
20231219,181900,60507122,806,806,806,806,0
|
|
20231219,181800,60507122,806,806,806,806,0
|
|
20231219,181700,60507122,806,806,806,806,0
|
|
20231219,181600,60507122,806,806,806,806,0
|
|
20231219,181500,60507122,806,806,806,806,0
|
|
20231219,181400,60507122,806,806,806,806,0
|
|
20231219,181300,60507122,806,806,806,806,0
|
|
20231219,181200,60507122,806,806,806,806,0
|
|
20231219,181100,60507122,806,806,806,806,0
|
|
20231219,181000,60507122,806,806,806,806,0
|
|
20231219,180900,60507122,806,806,806,806,0
|
|
20231219,180800,60507122,806,806,806,806,0
|
|
20231219,180700,60507122,806,806,806,806,0
|
|
20231219,180600,60507122,806,806,806,806,0
|
|
20231219,180500,60507122,806,806,806,806,0
|
|
20231219,180400,60507122,806,806,806,806,664
|
|
20231219,180300,60507122,806,806,806,806,0
|
|
20231219,180200,60507122,806,806,806,806,0
|
|
20231219,180100,60507122,806,806,806,806,0
|
|
20231219,180000,60507122,806,806,806,806,0
|
|
20231219,175900,60507122,806,806,806,806,0
|
|
20231219,175800,60507122,806,806,806,806,0
|
|
20231219,175700,60507122,806,806,806,806,0
|
|
20231219,175600,60507122,806,806,806,806,0
|
|
20231219,175500,60507122,806,806,806,806,0
|
|
20231219,175400,60507122,806,806,806,806,0
|
|
20231219,175300,60507122,806,806,806,806,0
|
|
20231219,175200,60507122,806,806,806,806,0
|
|
20231219,175100,60507122,806,806,806,806,0
|
|
20231219,175000,60507122,806,806,806,806,0
|
|
20231219,174900,60507122,806,806,806,806,0
|
|
20231219,174800,60507122,806,806,806,806,0
|
|
20231219,174700,60507122,806,806,806,806,0
|
|
20231219,174600,60507122,806,806,806,806,0
|
|
20231219,174500,60507122,806,806,806,806,0
|
|
20231219,174400,60507122,806,806,806,806,0
|
|
20231219,174300,60507122,806,806,806,806,0
|
|
20231219,174200,60507122,806,806,806,806,0
|
|
20231219,174100,60507122,806,806,806,806,0
|
|
20231219,174000,60507122,806,806,806,806,0
|
|
20231219,173900,60507122,806,806,806,806,0
|
|
20231219,173800,60507122,806,806,806,806,0
|
|
20231219,173700,60507122,806,806,806,806,0
|
|
20231219,173600,60507122,806,806,806,806,0
|
|
20231219,173500,60507122,806,806,806,806,0
|
|
20231219,173400,60507122,806,806,806,806,664
|
|
20231219,173300,60507122,806,806,806,806,0
|
|
20231219,173200,60507122,806,806,806,806,0
|
|
20231219,173100,60507122,806,806,806,806,0
|
|
20231219,173000,60507122,806,806,806,806,0
|
|
20231219,172900,60507122,806,806,806,806,0
|
|
20231219,172800,60507122,806,806,806,806,0
|
|
20231219,172700,60507122,806,806,806,806,0
|
|
20231219,172600,60507122,806,806,806,806,0
|
|
20231219,172500,60507122,806,806,806,806,0
|
|
20231219,172400,60507122,806,806,806,806,0
|
|
20231219,172300,60507122,806,806,806,806,0
|
|
20231219,172200,60507122,806,806,806,806,0
|
|
20231219,172100,60507122,806,806,806,806,0
|
|
20231219,172000,60507122,806,806,806,806,0
|
|
20231219,171900,60507122,806,806,806,806,0
|
|
20231219,171800,60507122,806,806,806,806,0
|
|
20231219,171700,60507122,806,806,806,806,0
|
|
20231219,171600,60507122,806,806,806,806,0
|
|
20231219,171500,60507122,806,806,806,806,0
|
|
20231219,171400,60507122,806,806,806,806,0
|
|
20231219,171300,60507122,806,806,806,806,0
|
|
20231219,171200,60507122,806,806,806,806,0
|
|
20231219,171100,60507122,806,806,806,806,0
|
|
20231219,171000,60507122,806,806,806,806,0
|
|
20231219,170900,60507122,806,806,806,806,0
|
|
20231219,170800,60507122,806,806,806,806,0
|
|
20231219,170700,60507122,806,806,806,806,0
|
|
20231219,170600,60507122,806,806,806,806,0
|
|
20231219,170500,60507122,806,806,806,806,0
|
|
20231219,170400,60507122,806,806,806,806,664
|
|
20231219,170300,60507122,806,806,806,806,0
|
|
20231219,170200,60507122,806,806,806,806,0
|
|
20231219,170100,60507122,806,806,806,806,0
|
|
20231219,170000,60507122,806,806,806,806,0
|
|
20231219,165900,60507122,806,806,806,806,0
|
|
20231219,165800,60507122,806,806,806,806,0
|
|
20231219,165700,60507122,806,806,806,806,0
|
|
20231219,165600,60507122,806,806,806,806,0
|
|
20231219,165500,60507122,806,806,806,806,0
|
|
20231219,165400,60507122,806,806,806,806,0
|
|
20231219,165300,60507122,806,806,806,806,0
|
|
20231219,165200,60507122,806,806,806,806,0
|
|
20231219,165100,60507122,806,806,806,806,0
|
|
20231219,165000,60507122,806,806,806,806,0
|
|
20231219,164900,60507122,806,806,806,806,0
|
|
20231219,164800,60507122,806,806,806,806,0
|
|
20231219,164700,60507122,806,806,806,806,0
|
|
20231219,164600,60507122,806,806,806,806,0
|
|
20231219,164500,60507122,806,806,806,806,0
|
|
20231219,164400,60507122,806,806,806,806,0
|
|
20231219,164300,60507122,806,806,806,806,0
|
|
20231219,164200,60507122,806,806,806,806,0
|
|
20231219,164100,60507122,806,806,806,806,0
|
|
20231219,164000,60507122,806,806,806,806,0
|
|
20231219,163900,60507122,806,806,806,806,0
|
|
20231219,163800,60507122,806,806,806,806,0
|
|
20231219,163700,60507122,806,806,806,806,0
|
|
20231219,163600,60507122,806,806,806,806,0
|
|
20231219,163500,60507122,806,806,806,806,0
|
|
20231219,163400,60507122,806,806,806,806,664
|
|
20231219,163300,60507122,806,806,806,806,0
|
|
20231219,163200,60507122,806,806,806,806,0
|
|
20231219,163100,60507122,806,806,806,806,0
|
|
20231219,163000,60507122,806,806,806,806,0
|
|
20231219,162900,60507122,806,806,806,806,0
|
|
20231219,162800,60507122,806,806,806,806,0
|
|
20231219,162700,60507122,806,806,806,806,0
|
|
20231219,162600,60507122,806,806,806,806,0
|
|
20231219,162500,60507122,806,806,806,806,0
|
|
20231219,162400,60507122,806,806,806,806,0
|
|
20231219,162300,60507122,806,806,806,806,0
|
|
20231219,162200,60507122,806,806,806,806,0
|
|
20231219,162100,60507122,806,806,806,806,0
|
|
20231219,162000,60507122,806,806,806,806,0
|
|
20231219,161900,60507122,806,806,806,806,0
|
|
20231219,161800,60507122,806,806,806,806,0
|
|
20231219,161700,60507122,806,806,806,806,0
|
|
20231219,161600,60507122,806,806,806,806,0
|
|
20231219,161500,60507122,806,806,806,806,0
|
|
20231219,161400,60507122,806,806,806,806,0
|
|
20231219,161300,60507122,806,806,806,806,0
|
|
20231219,161200,60507122,806,806,806,806,0
|
|
20231219,161100,60507122,806,806,806,806,0
|
|
20231219,161000,60507122,806,806,806,806,0
|
|
20231219,160900,60507122,806,806,806,806,0
|
|
20231219,160800,60507122,806,806,806,806,0
|
|
20231219,160700,60507122,806,806,806,806,0
|
|
20231219,160600,60507122,806,806,806,806,0
|
|
20231219,160500,60507122,806,806,806,806,0
|
|
20231219,160400,60507122,806,806,806,806,664
|
|
20231219,160300,60507122,806,806,806,806,0
|
|
20231219,160200,60507122,806,806,806,806,0
|
|
20231219,160100,60507122,806,806,806,806,0
|
|
20231219,160000,60507122,806,806,806,806,0
|
|
20231219,155900,60507122,806,806,806,806,0
|
|
20231219,155800,60507122,806,806,806,806,0
|
|
20231219,155700,60507122,806,806,806,806,0
|
|
20231219,155600,60507122,806,806,806,806,0
|
|
20231219,155500,60507122,806,806,806,806,0
|
|
20231219,155400,60507122,806,806,806,806,0
|
|
20231219,155300,60507122,806,806,806,806,0
|
|
20231219,155200,60507122,806,806,806,806,0
|
|
20231219,155100,60507122,806,806,806,806,0
|
|
20231219,155000,60507122,806,806,806,806,0
|
|
20231219,154900,60507122,806,806,806,806,0
|
|
20231219,154800,60507122,806,806,806,806,0
|
|
20231219,154700,60507122,806,806,806,806,0
|
|
20231219,154600,60507122,806,806,806,806,0
|
|
20231219,154500,60507122,806,806,806,806,0
|
|
20231219,154400,60507122,806,806,806,806,0
|
|
20231219,154300,60507122,806,806,806,806,0
|
|
20231219,154200,60507122,806,806,806,806,0
|
|
20231219,154100,60507122,806,806,806,806,0
|
|
20231219,154000,60507122,806,806,806,806,0
|
|
20231219,153900,60507122,806,806,806,806,0
|
|
20231219,153800,60507122,806,806,806,806,0
|
|
20231219,153700,60507122,806,806,806,806,0
|
|
20231219,153600,60507122,806,806,806,806,0
|
|
20231219,153500,60507122,806,806,806,806,0
|
|
20231219,153400,60507122,806,806,806,806,664
|
|
20231219,153300,60507122,806,806,806,806,0
|
|
20231219,153200,60507122,806,806,806,806,0
|
|
20231219,153100,60507122,806,806,806,806,0
|
|
20231219,153000,60507122,806,806,806,806,664
|
|
20231219,152900,59971938,806,806,806,806,0
|
|
20231219,152800,59971938,806,806,806,806,0
|
|
20231219,152700,59971938,806,806,806,806,0
|
|
20231219,152600,59971938,806,806,806,806,0
|
|
20231219,152500,59971938,806,806,806,806,0
|
|
20231219,152400,59971938,806,806,806,806,0
|
|
20231219,152300,59971938,806,806,806,806,0
|
|
20231219,152200,59971938,806,806,806,806,0
|
|
20231219,152100,59971938,806,806,806,806,0
|
|
20231219,152000,59971938,806,806,806,806,0
|
|
20231219,151900,59971938,806,806,806,806,7
|
|
20231219,151800,59966296,806,806,806,806,7
|
|
20231219,151700,59960654,806,806,806,806,207
|
|
20231219,151600,59793812,806,806,806,806,7
|
|
20231219,151500,59788170,806,806,806,806,7
|
|
20231219,151400,59782528,806,806,806,806,7
|
|
20231219,151300,59776886,806,809,809,806,2006
|
|
20231219,151200,58160047,806,806,806,806,0
|
|
20231219,151100,58160047,806,808,810,806,11
|
|
20231219,151000,58151144,806,806,806,806,0
|
|
20231219,150900,58151144,806,806,806,806,0
|
|
20231219,150800,58151144,806,806,806,806,1248
|
|
20231219,150700,57145256,807,807,807,807,44
|
|
20231219,150600,57109748,808,808,808,808,1
|
|
20231219,150500,57108940,807,807,807,807,0
|
|
20231219,150400,57108940,807,807,807,807,0
|
|
20231219,150300,57108940,807,807,807,807,0
|
|
20231219,150200,57108940,807,807,807,807,0
|
|
20231219,150100,57108940,807,807,807,807,0
|
|
20231219,150000,57108940,807,807,807,807,2
|
|
20231219,145900,57107326,807,807,807,807,0
|
|
20231219,145800,57107326,807,807,807,807,61
|
|
20231219,145700,57058099,808,807,808,807,124
|
|
20231219,145600,56957908,808,808,808,808,0
|
|
20231219,145500,56957908,808,808,808,808,0
|
|
20231219,145400,56957908,808,808,808,808,0
|
|
20231219,145300,56957908,808,808,808,808,500
|
|
20231219,145200,56553908,809,809,809,809,0
|
|
20231219,145100,56553908,809,809,809,809,0
|
|
20231219,145000,56553908,809,809,809,809,0
|
|
20231219,144900,56553908,809,809,809,809,500
|
|
20231219,144800,56149408,808,808,808,808,501
|
|
20231219,144700,55744600,806,806,806,806,0
|
|
20231219,144600,55744600,806,806,806,806,0
|
|
20231219,144500,55744600,806,806,806,806,0
|
|
20231219,144400,55744600,806,806,806,806,0
|
|
20231219,144300,55744600,806,806,806,806,60
|
|
20231219,144200,55696240,806,806,809,806,200
|
|
20231219,144100,55535037,805,805,805,805,0
|
|
20231219,144000,55535037,805,805,805,805,0
|
|
20231219,143900,55535037,805,805,805,805,0
|
|
20231219,143800,55535037,805,805,805,805,0
|
|
20231219,143700,55535037,805,805,805,805,0
|
|
20231219,143600,55535037,805,805,805,805,0
|
|
20231219,143500,55535037,805,805,805,805,0
|
|
20231219,143400,55535037,805,805,805,805,0
|
|
20231219,143300,55535037,805,805,805,805,0
|
|
20231219,143200,55535037,805,805,805,805,0
|
|
20231219,143100,55535037,805,805,810,805,5
|
|
20231219,143000,55530997,810,810,810,810,0
|
|
20231219,142900,55530997,810,810,810,810,0
|
|
20231219,142800,55530997,810,810,810,810,0
|
|
20231219,142700,55530997,810,810,810,810,1
|
|
20231219,142600,55530187,805,810,810,805,21
|
|
20231219,142500,55513277,808,808,808,808,6067
|
|
20231219,142400,50611141,808,808,808,808,0
|
|
20231219,142300,50611141,808,808,808,808,0
|
|
20231219,142200,50611141,808,808,808,808,2000
|
|
20231219,142100,48995141,809,809,809,809,0
|
|
20231219,142000,48995141,809,809,809,809,0
|
|
20231219,141900,48995141,809,809,809,809,0
|
|
20231219,141800,48995141,809,809,809,809,0
|
|
20231219,141700,48995141,809,809,809,809,0
|
|
20231219,141600,48995141,809,809,809,809,0
|
|
20231219,141500,48995141,809,809,809,809,293
|
|
20231219,141400,48758104,809,809,809,809,7
|
|
20231219,141300,48752441,808,805,808,805,2121
|
|
20231219,141200,47041616,806,806,806,806,637
|
|
20231219,141100,46528194,806,806,806,806,3
|
|
20231219,141000,46525776,808,808,808,808,0
|
|
20231219,140900,46525776,808,808,808,808,0
|
|
20231219,140800,46525776,808,808,808,808,1
|
|
20231219,140700,46524968,806,806,806,806,0
|
|
20231219,140600,46524968,806,806,806,806,0
|
|
20231219,140500,46524968,806,806,806,806,620
|
|
20231219,140400,46025248,806,806,806,806,0
|
|
20231219,140300,46025248,806,806,806,806,0
|
|
20231219,140200,46025248,806,806,806,806,0
|
|
20231219,140100,46025248,806,806,806,806,1500
|
|
20231219,140000,44816248,808,808,808,808,0
|
|
20231219,135900,44816248,808,808,808,808,0
|
|
20231219,135800,44816248,808,808,808,808,0
|
|
20231219,135700,44816248,808,808,808,808,0
|
|
20231219,135600,44816248,808,808,808,808,0
|
|
20231219,135500,44816248,808,808,808,808,0
|
|
20231219,135400,44816248,808,808,808,808,0
|
|
20231219,135300,44816248,808,808,808,808,0
|
|
20231219,135200,44816248,808,808,808,808,0
|
|
20231219,135100,44816248,808,808,808,808,0
|
|
20231219,135000,44816248,808,808,808,808,0
|
|
20231219,134900,44816248,808,808,808,808,0
|
|
20231219,134800,44816248,808,806,808,806,7602
|
|
20231219,134700,38689034,808,808,808,808,0
|
|
20231219,134600,38689034,808,808,808,808,5
|
|
20231219,134500,38684994,808,808,808,808,0
|
|
20231219,134400,38684994,808,808,808,808,0
|
|
20231219,134300,38684994,808,808,808,808,0
|
|
20231219,134200,38684994,808,808,808,808,0
|
|
20231219,134100,38684994,808,808,808,808,0
|
|
20231219,134000,38684994,808,808,808,808,0
|
|
20231219,133900,38684994,808,808,808,808,23
|
|
20231219,133800,38666410,808,808,808,808,0
|
|
20231219,133700,38666410,808,806,808,806,261
|
|
20231219,133600,38455764,806,806,806,806,0
|
|
20231219,133500,38455764,806,806,806,806,0
|
|
20231219,133400,38455764,806,806,806,806,0
|
|
20231219,133300,38455764,806,806,806,806,0
|
|
20231219,133200,38455764,806,806,806,806,0
|
|
20231219,133100,38455764,806,806,806,806,0
|
|
20231219,133000,38455764,806,806,806,806,0
|
|
20231219,132900,38455764,806,806,806,806,1
|
|
20231219,132800,38454958,805,805,805,805,30
|
|
20231219,132700,38430808,805,805,805,805,0
|
|
20231219,132600,38430808,805,805,805,805,0
|
|
20231219,132500,38430808,805,805,805,805,0
|
|
20231219,132400,38430808,805,805,805,805,1000
|
|
20231219,132300,37625808,806,806,806,806,1
|
|
20231219,132200,37625002,806,806,806,806,0
|
|
20231219,132100,37625002,806,806,806,806,0
|
|
20231219,132000,37625002,806,806,806,806,0
|
|
20231219,131900,37625002,806,806,806,806,0
|
|
20231219,131800,37625002,806,806,806,806,0
|
|
20231219,131700,37625002,806,806,806,806,0
|
|
20231219,131600,37625002,806,806,806,806,0
|
|
20231219,131500,37625002,806,806,806,806,0
|
|
20231219,131400,37625002,806,806,806,806,0
|
|
20231219,131300,37625002,806,806,806,806,0
|
|
20231219,131200,37625002,806,806,806,806,0
|
|
20231219,131100,37625002,806,806,806,806,0
|
|
20231219,131000,37625002,806,806,806,806,0
|
|
20231219,130900,37625002,806,806,806,806,0
|
|
20231219,130800,37625002,806,806,806,806,0
|
|
20231219,130700,37625002,806,806,806,806,0
|
|
20231219,130600,37625002,806,806,806,806,0
|
|
20231219,130500,37625002,806,806,806,806,0
|
|
20231219,130400,37625002,806,806,806,806,0
|
|
20231219,130300,37625002,806,806,806,806,0
|
|
20231219,130200,37625002,806,808,808,806,160
|
|
20231219,130100,37496036,808,808,808,808,0
|
|
20231219,130000,37496036,808,808,808,808,0
|
|
20231219,125900,37496036,808,808,808,808,0
|
|
20231219,125800,37496036,808,808,808,808,0
|
|
20231219,125700,37496036,808,808,808,808,0
|
|
20231219,125600,37496036,808,808,808,808,0
|
|
20231219,125500,37496036,808,808,808,808,0
|
|
20231219,125400,37496036,808,808,808,808,9
|
|
20231219,125300,37488764,808,808,808,808,0
|
|
20231219,125200,37488764,808,808,808,808,0
|
|
20231219,125100,37488764,808,808,808,808,100
|
|
20231219,125000,37407964,808,808,808,808,37
|
|
20231219,124900,37378068,808,808,808,808,0
|
|
20231219,124800,37378068,808,808,808,808,0
|
|
20231219,124700,37378068,808,808,808,808,0
|
|
20231219,124600,37378068,808,808,808,808,0
|
|
20231219,124500,37378068,808,808,808,808,0
|
|
20231219,124400,37378068,808,808,808,808,3
|
|
20231219,124300,37375644,808,808,808,808,0
|
|
20231219,124200,37375644,808,808,808,808,0
|
|
20231219,124100,37375644,808,808,808,808,0
|
|
20231219,124000,37375644,808,808,808,808,0
|
|
20231219,123900,37375644,808,808,808,808,198
|
|
20231219,123800,37215660,808,808,808,808,0
|
|
20231219,123700,37215660,808,808,808,808,0
|
|
20231219,123600,37215660,808,808,808,808,0
|
|
20231219,123500,37215660,808,808,808,808,0
|
|
20231219,123400,37215660,808,808,808,808,0
|
|
20231219,123300,37215660,808,808,808,808,1
|
|
20231219,123200,37214852,805,805,805,805,0
|
|
20231219,123100,37214852,805,805,805,805,0
|
|
20231219,123000,37214852,805,805,805,805,0
|
|
20231219,122900,37214852,805,805,805,805,0
|
|
20231219,122800,37214852,805,805,805,805,0
|
|
20231219,122700,37214852,805,805,805,805,0
|
|
20231219,122600,37214852,805,805,805,805,0
|
|
20231219,122500,37214852,805,806,806,805,955
|
|
20231219,122400,36445797,806,806,806,806,0
|
|
20231219,122300,36445797,806,806,806,806,0
|
|
20231219,122200,36445797,806,806,806,806,0
|
|
20231219,122100,36445797,806,806,806,806,0
|
|
20231219,122000,36445797,806,806,806,806,2500
|
|
20231219,121900,34430797,806,806,806,806,1300
|
|
20231219,121800,33382997,809,809,809,809,0
|
|
20231219,121700,33382997,809,809,809,809,1
|
|
20231219,121600,33382188,806,806,806,806,0
|
|
20231219,121500,33382188,806,806,806,806,0
|
|
20231219,121400,33382188,806,806,806,806,0
|
|
20231219,121300,33382188,806,806,806,806,0
|
|
20231219,121200,33382188,806,806,806,806,0
|
|
20231219,121100,33382188,806,806,806,806,0
|
|
20231219,121000,33382188,806,806,806,806,0
|
|
20231219,120900,33382188,806,806,806,806,0
|
|
20231219,120800,33382188,806,806,806,806,0
|
|
20231219,120700,33382188,806,806,806,806,0
|
|
20231219,120600,33382188,806,806,806,806,0
|
|
20231219,120500,33382188,806,806,806,806,0
|
|
20231219,120400,33382188,806,807,807,806,124
|
|
20231219,120300,33282187,810,808,810,808,124
|
|
20231219,120200,33181954,808,808,808,808,53
|
|
20231219,120100,33139130,807,807,807,807,0
|
|
20231219,120000,33139130,807,807,807,807,0
|
|
20231219,115900,33139130,807,807,807,807,400
|
|
20231219,115800,32816330,807,807,807,807,0
|
|
20231219,115700,32816330,807,807,807,807,0
|
|
20231219,115600,32816330,807,807,807,807,400
|
|
20231219,115500,32493530,808,808,808,808,0
|
|
20231219,115400,32493530,808,808,808,808,28
|
|
20231219,115300,32470906,808,808,808,808,0
|
|
20231219,115200,32470906,808,808,808,808,0
|
|
20231219,115100,32470906,808,808,808,808,0
|
|
20231219,115000,32470906,808,808,808,808,0
|
|
20231219,114900,32470906,808,808,808,808,10
|
|
20231219,114800,32462826,808,808,808,808,0
|
|
20231219,114700,32462826,808,808,808,808,0
|
|
20231219,114600,32462826,808,808,808,808,0
|
|
20231219,114500,32462826,808,808,808,808,0
|
|
20231219,114400,32462826,808,808,808,808,4
|
|
20231219,114300,32459594,808,808,808,808,0
|
|
20231219,114200,32459594,808,808,808,808,0
|
|
20231219,114100,32459594,808,808,808,808,2
|
|
20231219,114000,32457978,808,808,808,808,0
|
|
20231219,113900,32457978,808,808,808,808,0
|
|
20231219,113800,32457978,808,808,808,808,10
|
|
20231219,113700,32449898,808,808,808,808,0
|
|
20231219,113600,32449898,808,808,808,808,0
|
|
20231219,113500,32449898,808,808,808,808,107
|
|
20231219,113400,32363442,808,808,808,808,0
|
|
20231219,113300,32363442,808,808,808,808,0
|
|
20231219,113200,32363442,808,808,808,808,0
|
|
20231219,113100,32363442,808,808,808,808,0
|
|
20231219,113000,32363442,808,808,808,808,500
|
|
20231219,112900,31959442,808,808,808,808,0
|
|
20231219,112800,31959442,808,808,808,808,0
|
|
20231219,112700,31959442,808,808,808,808,0
|
|
20231219,112600,31959442,808,808,808,808,0
|
|
20231219,112500,31959442,808,808,808,808,0
|
|
20231219,112400,31959442,808,808,808,808,0
|
|
20231219,112300,31959442,808,808,808,808,0
|
|
20231219,112200,31959442,808,808,808,808,0
|
|
20231219,112100,31959442,808,808,808,808,0
|
|
20231219,112000,31959442,808,808,808,808,120
|
|
20231219,111900,31862482,808,808,808,808,1089
|
|
20231219,111800,30982570,808,808,808,808,0
|
|
20231219,111700,30982570,808,808,808,808,0
|
|
20231219,111600,30982570,808,808,808,808,1
|
|
20231219,111500,30981762,808,808,808,808,0
|
|
20231219,111400,30981762,808,808,808,808,0
|
|
20231219,111300,30981762,808,808,808,808,0
|
|
20231219,111200,30981762,808,808,808,808,1
|
|
20231219,111100,30980954,807,807,807,807,0
|
|
20231219,111000,30980954,807,807,807,807,0
|
|
20231219,110900,30980954,807,808,808,807,1860
|
|
20231219,110800,29479924,808,808,808,808,10
|
|
20231219,110700,29471844,808,809,809,808,649
|
|
20231219,110600,28947443,810,810,810,810,0
|
|
20231219,110500,28947443,810,810,810,810,0
|
|
20231219,110400,28947443,810,810,810,810,10
|
|
20231219,110300,28939343,809,809,809,809,50
|
|
20231219,110200,28898893,809,809,809,809,700
|
|
20231219,110100,28332593,809,809,809,809,99
|
|
20231219,110000,28252502,808,808,808,808,0
|
|
20231219,105900,28252502,808,808,808,808,0
|
|
20231219,105800,28252502,808,808,808,808,1
|
|
20231219,105700,28251694,808,808,808,808,0
|
|
20231219,105600,28251694,808,808,808,808,0
|
|
20231219,105500,28251694,808,808,808,808,0
|
|
20231219,105400,28251694,808,808,808,808,11
|
|
20231219,105300,28242806,808,808,808,808,11
|
|
20231219,105200,28233918,808,808,808,808,11
|
|
20231219,105100,28225030,808,808,808,808,211
|
|
20231219,105000,28054542,808,808,808,808,0
|
|
20231219,104900,28054542,808,808,808,808,12
|
|
20231219,104800,28044846,808,809,809,808,265
|
|
20231219,104700,27830725,808,808,808,808,2
|
|
20231219,104600,27829109,809,809,809,809,1
|
|
20231219,104500,27828300,808,808,808,808,2
|
|
20231219,104400,27826684,810,810,810,810,0
|
|
20231219,104300,27826684,810,810,810,810,0
|
|
20231219,104200,27826684,810,810,810,810,0
|
|
20231219,104100,27826684,810,810,810,810,0
|
|
20231219,104000,27826684,810,810,810,810,0
|
|
20231219,103900,27826684,810,810,810,810,0
|
|
20231219,103800,27826684,810,810,810,810,0
|
|
20231219,103700,27826684,810,809,810,809,150
|
|
20231219,103600,27705325,809,809,809,809,0
|
|
20231219,103500,27705325,809,809,809,809,10
|
|
20231219,103400,27697235,809,809,809,809,1
|
|
20231219,103300,27696426,809,809,809,809,1
|
|
20231219,103200,27695617,809,809,809,809,3
|
|
20231219,103100,27693190,810,810,810,810,0
|
|
20231219,103000,27693190,810,810,810,810,0
|
|
20231219,102900,27693190,810,810,810,810,0
|
|
20231219,102800,27693190,810,810,810,810,0
|
|
20231219,102700,27693190,810,810,810,810,1
|
|
20231219,102600,27692380,808,808,808,808,0
|
|
20231219,102500,27692380,808,810,810,808,1084
|
|
20231219,102400,26814344,810,810,810,810,200
|
|
20231219,102300,26652344,810,809,810,808,5433
|
|
20231219,102200,22253625,808,808,808,808,0
|
|
20231219,102100,22253625,808,808,808,808,0
|
|
20231219,102000,22253625,808,808,808,808,0
|
|
20231219,101900,22253625,808,808,808,808,0
|
|
20231219,101800,22253625,808,808,808,808,0
|
|
20231219,101700,22253625,808,808,808,808,0
|
|
20231219,101600,22253625,808,808,808,808,1
|
|
20231219,101500,22252817,809,809,809,809,0
|
|
20231219,101400,22252817,809,809,809,809,2323
|
|
20231219,101300,20373510,809,809,809,809,0
|
|
20231219,101200,20373510,809,809,809,809,2290
|
|
20231219,101100,18520900,809,809,809,809,710
|
|
20231219,101000,17946510,809,809,809,809,0
|
|
20231219,100900,17946510,809,809,809,809,0
|
|
20231219,100800,17946510,809,809,809,809,0
|
|
20231219,100700,17946510,809,809,809,809,0
|
|
20231219,100600,17946510,809,809,809,809,0
|
|
20231219,100500,17946510,809,809,809,809,159
|
|
20231219,100400,17817879,809,809,809,809,1
|
|
20231219,100300,17817070,809,809,809,809,0
|
|
20231219,100200,17817070,809,807,809,807,1001
|
|
20231219,100100,17009261,809,809,809,809,0
|
|
20231219,100000,17009261,809,809,809,809,0
|
|
20231219,095900,17009261,809,809,809,809,339
|
|
20231219,095800,16735010,808,808,808,808,0
|
|
20231219,095700,16735010,808,808,808,808,260
|
|
20231219,095600,16524930,807,807,807,807,100
|
|
20231219,095500,16444230,807,807,807,807,0
|
|
20231219,095400,16444230,807,807,807,807,0
|
|
20231219,095300,16444230,807,807,807,807,0
|
|
20231219,095200,16444230,807,807,807,807,0
|
|
20231219,095100,16444230,807,807,807,807,0
|
|
20231219,095000,16444230,807,807,807,807,341
|
|
20231219,094900,16169043,807,807,807,807,300
|
|
20231219,094800,15926943,807,806,807,806,773
|
|
20231219,094700,15303866,806,806,806,806,1
|
|
20231219,094600,15303060,804,804,804,804,1907
|
|
20231219,094500,13769832,804,804,804,804,0
|
|
20231219,094400,13769832,804,804,804,804,26
|
|
20231219,094300,13748928,804,804,804,804,39
|
|
20231219,094200,13717572,804,804,804,804,40
|
|
20231219,094100,13685412,804,804,804,804,41
|
|
20231219,094000,13652448,803,804,804,803,2417
|
|
20231219,093900,11711584,804,804,804,804,14
|
|
20231219,093800,11700328,804,804,804,804,38
|
|
20231219,093700,11669776,806,806,806,806,130
|
|
20231219,093600,11564996,806,806,806,806,0
|
|
20231219,093500,11564996,806,806,806,806,0
|
|
20231219,093400,11564996,806,806,806,806,0
|
|
20231219,093300,11564996,806,806,806,806,1
|
|
20231219,093200,11564190,806,806,806,806,0
|
|
20231219,093100,11564190,806,806,806,806,0
|
|
20231219,093000,11564190,806,806,806,806,0
|
|
20231219,092900,11564190,806,806,806,806,0
|
|
20231219,092800,11564190,806,806,806,806,1
|
|
20231219,092700,11563384,804,804,804,804,0
|
|
20231219,092600,11563384,804,804,804,804,89
|
|
20231219,092500,11491828,803,803,803,803,400
|
|
20231219,092400,11170628,803,803,803,803,0
|
|
20231219,092300,11170628,803,804,804,803,28
|
|
20231219,092200,11148123,804,804,804,803,1317
|
|
20231219,092100,10090255,804,804,804,803,271
|
|
20231219,092000,9872571,804,804,804,804,12
|
|
20231219,091900,9862923,804,804,804,804,23
|
|
20231219,091800,9844431,803,803,803,803,422
|
|
20231219,091700,9505565,802,802,802,802,0
|
|
20231219,091600,9505565,802,802,802,802,0
|
|
20231219,091500,9505565,802,803,804,802,1323
|
|
20231219,091400,8444493,802,802,802,802,0
|
|
20231219,091300,8444493,802,802,802,802,0
|
|
20231219,091200,8444493,802,802,802,802,0
|
|
20231219,091100,8444493,802,802,802,802,1000
|
|
20231219,091000,7642493,802,802,802,802,1300
|
|
20231219,090900,6599893,803,803,803,803,1897
|
|
20231219,090800,5076602,803,803,803,803,0
|
|
20231219,090700,5076602,803,804,804,803,79
|
|
20231219,090600,5013087,804,804,804,804,88
|
|
20231219,090500,4942335,804,804,804,804,298
|
|
20231219,090400,4702743,804,806,806,804,789
|
|
20231219,090300,4068384,806,806,806,806,1
|
|
20231219,090200,4067578,804,804,804,804,981
|
|
20231219,090100,3278854,804,804,804,804,205
|
|
20231219,090000,3114034,803,803,803,803,3878
|