739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,211600,112405882,495,495,495,495,7251
|
|
20231205,211500,112405882,495,495,495,495,0
|
|
20231205,211400,112405882,495,495,495,495,0
|
|
20231205,211300,112405882,495,495,495,495,0
|
|
20231205,211200,112405882,495,495,495,495,0
|
|
20231205,211100,112405882,495,495,495,495,0
|
|
20231205,211000,112405882,495,495,495,495,0
|
|
20231205,210900,112405882,495,495,495,495,0
|
|
20231205,210800,112405882,495,495,495,495,0
|
|
20231205,210700,112405882,495,495,495,495,0
|
|
20231205,210600,112405882,495,495,495,495,0
|
|
20231205,210500,112405882,495,495,495,495,0
|
|
20231205,210400,112405882,495,495,495,495,0
|
|
20231205,210300,112405882,495,495,495,495,0
|
|
20231205,210200,112405882,495,495,495,495,0
|
|
20231205,210100,112405882,495,495,495,495,0
|
|
20231205,210000,112405882,495,495,495,495,0
|
|
20231205,205900,112405882,495,495,495,495,0
|
|
20231205,205800,112405882,495,495,495,495,0
|
|
20231205,205700,112405882,495,495,495,495,0
|
|
20231205,205600,112405882,495,495,495,495,0
|
|
20231205,205500,112405882,495,495,495,495,0
|
|
20231205,205400,112405882,495,495,495,495,0
|
|
20231205,205300,112405882,495,495,495,495,0
|
|
20231205,205200,112405882,495,495,495,495,0
|
|
20231205,205100,112405882,495,495,495,495,0
|
|
20231205,205000,112405882,495,495,495,495,0
|
|
20231205,204900,112405882,495,495,495,495,0
|
|
20231205,204800,112405882,495,495,495,495,0
|
|
20231205,204700,112405882,495,495,495,495,0
|
|
20231205,204600,112405882,495,495,495,495,7251
|
|
20231205,204500,112405882,495,495,495,495,0
|
|
20231205,204400,112405882,495,495,495,495,0
|
|
20231205,204300,112405882,495,495,495,495,0
|
|
20231205,204200,112405882,495,495,495,495,0
|
|
20231205,204100,112405882,495,495,495,495,0
|
|
20231205,204000,112405882,495,495,495,495,0
|
|
20231205,203900,112405882,495,495,495,495,0
|
|
20231205,203800,112405882,495,495,495,495,0
|
|
20231205,203700,112405882,495,495,495,495,0
|
|
20231205,203600,112405882,495,495,495,495,0
|
|
20231205,203500,112405882,495,495,495,495,0
|
|
20231205,203400,112405882,495,495,495,495,0
|
|
20231205,203300,112405882,495,495,495,495,0
|
|
20231205,203200,112405882,495,495,495,495,0
|
|
20231205,203100,112405882,495,495,495,495,0
|
|
20231205,203000,112405882,495,495,495,495,0
|
|
20231205,202900,112405882,495,495,495,495,0
|
|
20231205,202800,112405882,495,495,495,495,0
|
|
20231205,202700,112405882,495,495,495,495,0
|
|
20231205,202600,112405882,495,495,495,495,0
|
|
20231205,202500,112405882,495,495,495,495,0
|
|
20231205,202400,112405882,495,495,495,495,0
|
|
20231205,202300,112405882,495,495,495,495,0
|
|
20231205,202200,112405882,495,495,495,495,0
|
|
20231205,202100,112405882,495,495,495,495,0
|
|
20231205,202000,112405882,495,495,495,495,0
|
|
20231205,201900,112405882,495,495,495,495,0
|
|
20231205,201800,112405882,495,495,495,495,0
|
|
20231205,201700,112405882,495,495,495,495,0
|
|
20231205,201600,112405882,495,495,495,495,7251
|
|
20231205,201500,112405882,495,495,495,495,0
|
|
20231205,201400,112405882,495,495,495,495,0
|
|
20231205,201300,112405882,495,495,495,495,0
|
|
20231205,201200,112405882,495,495,495,495,0
|
|
20231205,201100,112405882,495,495,495,495,0
|
|
20231205,201000,112405882,495,495,495,495,0
|
|
20231205,200900,112405882,495,495,495,495,0
|
|
20231205,200800,112405882,495,495,495,495,0
|
|
20231205,200700,112405882,495,495,495,495,0
|
|
20231205,200600,112405882,495,495,495,495,0
|
|
20231205,200500,112405882,495,495,495,495,0
|
|
20231205,200400,112405882,495,495,495,495,0
|
|
20231205,200300,112405882,495,495,495,495,0
|
|
20231205,200200,112405882,495,495,495,495,0
|
|
20231205,200100,112405882,495,495,495,495,0
|
|
20231205,200000,112405882,495,495,495,495,0
|
|
20231205,195900,112405882,495,495,495,495,0
|
|
20231205,195800,112405882,495,495,495,495,0
|
|
20231205,195700,112405882,495,495,495,495,0
|
|
20231205,195600,112405882,495,495,495,495,0
|
|
20231205,195500,112405882,495,495,495,495,0
|
|
20231205,195400,112405882,495,495,495,495,0
|
|
20231205,195300,112405882,495,495,495,495,0
|
|
20231205,195200,112405882,495,495,495,495,0
|
|
20231205,195100,112405882,495,495,495,495,0
|
|
20231205,195000,112405882,495,495,495,495,0
|
|
20231205,194900,112405882,495,495,495,495,0
|
|
20231205,194800,112405882,495,495,495,495,0
|
|
20231205,194700,112405882,495,495,495,495,0
|
|
20231205,194600,112405882,495,495,495,495,7251
|
|
20231205,194500,112405882,495,495,495,495,0
|
|
20231205,194400,112405882,495,495,495,495,0
|
|
20231205,194300,112405882,495,495,495,495,0
|
|
20231205,194200,112405882,495,495,495,495,0
|
|
20231205,194100,112405882,495,495,495,495,0
|
|
20231205,194000,112405882,495,495,495,495,0
|
|
20231205,193900,112405882,495,495,495,495,0
|
|
20231205,193800,112405882,495,495,495,495,0
|
|
20231205,193700,112405882,495,495,495,495,0
|
|
20231205,193600,112405882,495,495,495,495,0
|
|
20231205,193500,112405882,495,495,495,495,0
|
|
20231205,193400,112405882,495,495,495,495,0
|
|
20231205,193300,112405882,495,495,495,495,0
|
|
20231205,193200,112405882,495,495,495,495,0
|
|
20231205,193100,112405882,495,495,495,495,0
|
|
20231205,193000,112405882,495,495,495,495,0
|
|
20231205,192900,112405882,495,495,495,495,0
|
|
20231205,192800,112405882,495,495,495,495,0
|
|
20231205,192700,112405882,495,495,495,495,0
|
|
20231205,192600,112405882,495,495,495,495,0
|
|
20231205,192500,112405882,495,495,495,495,0
|
|
20231205,192400,112405882,495,495,495,495,0
|
|
20231205,192300,112405882,495,495,495,495,0
|
|
20231205,192200,112405882,495,495,495,495,0
|
|
20231205,192100,112405882,495,495,495,495,0
|
|
20231205,192000,112405882,495,495,495,495,0
|
|
20231205,191900,112405882,495,495,495,495,0
|
|
20231205,191800,112405882,495,495,495,495,0
|
|
20231205,191700,112405882,495,495,495,495,0
|
|
20231205,191600,112405882,495,495,495,495,7251
|
|
20231205,191500,112405882,495,495,495,495,0
|
|
20231205,191400,112405882,495,495,495,495,0
|
|
20231205,191300,112405882,495,495,495,495,0
|
|
20231205,191200,112405882,495,495,495,495,0
|
|
20231205,191100,112405882,495,495,495,495,0
|
|
20231205,191000,112405882,495,495,495,495,0
|
|
20231205,190900,112405882,495,495,495,495,0
|
|
20231205,190800,112405882,495,495,495,495,0
|
|
20231205,190700,112405882,495,495,495,495,0
|
|
20231205,190600,112405882,495,495,495,495,0
|
|
20231205,190500,112405882,495,495,495,495,0
|
|
20231205,190400,112405882,495,495,495,495,0
|
|
20231205,190300,112405882,495,495,495,495,0
|
|
20231205,190200,112405882,495,495,495,495,0
|
|
20231205,190100,112405882,495,495,495,495,0
|
|
20231205,190000,112405882,495,495,495,495,0
|
|
20231205,185900,112405882,495,495,495,495,0
|
|
20231205,185800,112405882,495,495,495,495,0
|
|
20231205,185700,112405882,495,495,495,495,0
|
|
20231205,185600,112405882,495,495,495,495,0
|
|
20231205,185500,112405882,495,495,495,495,0
|
|
20231205,185400,112405882,495,495,495,495,0
|
|
20231205,185300,112405882,495,495,495,495,0
|
|
20231205,185200,112405882,495,495,495,495,0
|
|
20231205,185100,112405882,495,495,495,495,0
|
|
20231205,185000,112405882,495,495,495,495,0
|
|
20231205,184900,112405882,495,495,495,495,0
|
|
20231205,184800,112405882,495,495,495,495,0
|
|
20231205,184700,112405882,495,495,495,495,0
|
|
20231205,184600,112405882,495,495,495,495,7251
|
|
20231205,184500,112405882,495,495,495,495,0
|
|
20231205,184400,112405882,495,495,495,495,0
|
|
20231205,184300,112405882,495,495,495,495,0
|
|
20231205,184200,112405882,495,495,495,495,0
|
|
20231205,184100,112405882,495,495,495,495,0
|
|
20231205,184000,112405882,495,495,495,495,0
|
|
20231205,183900,112405882,495,495,495,495,0
|
|
20231205,183800,112405882,495,495,495,495,0
|
|
20231205,183700,112405882,495,495,495,495,0
|
|
20231205,183600,112405882,495,495,495,495,0
|
|
20231205,183500,112405882,495,495,495,495,0
|
|
20231205,183400,112405882,495,495,495,495,0
|
|
20231205,183300,112405882,495,495,495,495,0
|
|
20231205,183200,112405882,495,495,495,495,0
|
|
20231205,183100,112405882,495,495,495,495,0
|
|
20231205,183000,112405882,495,495,495,495,0
|
|
20231205,182900,112405882,495,495,495,495,0
|
|
20231205,182800,112405882,495,495,495,495,0
|
|
20231205,182700,112405882,495,495,495,495,0
|
|
20231205,182600,112405882,495,495,495,495,0
|
|
20231205,182500,112405882,495,495,495,495,0
|
|
20231205,182400,112405882,495,495,495,495,0
|
|
20231205,182300,112405882,495,495,495,495,0
|
|
20231205,182200,112405882,495,495,495,495,0
|
|
20231205,182100,112405882,495,495,495,495,0
|
|
20231205,182000,112405882,495,495,495,495,0
|
|
20231205,181900,112405882,495,495,495,495,0
|
|
20231205,181800,112405882,495,495,495,495,0
|
|
20231205,181700,112405882,495,495,495,495,0
|
|
20231205,181600,112405882,495,495,495,495,7251
|
|
20231205,181500,112405882,495,495,495,495,0
|
|
20231205,181400,112405882,495,495,495,495,0
|
|
20231205,181300,112405882,495,495,495,495,0
|
|
20231205,181200,112405882,495,495,495,495,0
|
|
20231205,181100,112405882,495,495,495,495,0
|
|
20231205,181000,112405882,495,495,495,495,0
|
|
20231205,180900,112405882,495,495,495,495,0
|
|
20231205,180800,112405882,495,495,495,495,0
|
|
20231205,180700,112405882,495,495,495,495,0
|
|
20231205,180600,112405882,495,495,495,495,0
|
|
20231205,180500,112405882,495,495,495,495,0
|
|
20231205,180400,112405882,495,495,495,495,0
|
|
20231205,180300,112405882,495,495,495,495,0
|
|
20231205,180200,112405882,495,495,495,495,0
|
|
20231205,180100,112405882,495,495,495,495,0
|
|
20231205,180000,112405882,495,495,495,495,0
|
|
20231205,175900,112405882,495,495,495,495,0
|
|
20231205,175800,112405882,495,495,495,495,0
|
|
20231205,175700,112405882,495,495,495,495,0
|
|
20231205,175600,112405882,495,495,495,495,0
|
|
20231205,175500,112405882,495,495,495,495,0
|
|
20231205,175400,112405882,495,495,495,495,0
|
|
20231205,175300,112405882,495,495,495,495,0
|
|
20231205,175200,112405882,495,495,495,495,0
|
|
20231205,175100,112405882,495,495,495,495,0
|
|
20231205,175000,112405882,495,495,495,495,0
|
|
20231205,174900,112405882,495,495,495,495,0
|
|
20231205,174800,112405882,495,495,495,495,0
|
|
20231205,174700,112405882,495,495,495,495,0
|
|
20231205,174600,112405882,495,495,495,495,7251
|
|
20231205,174500,112405882,495,495,495,495,0
|
|
20231205,174400,112405882,495,495,495,495,0
|
|
20231205,174300,112405882,495,495,495,495,0
|
|
20231205,174200,112405882,495,495,495,495,0
|
|
20231205,174100,112405882,495,495,495,495,0
|
|
20231205,174000,112405882,495,495,495,495,0
|
|
20231205,173900,112405882,495,495,495,495,0
|
|
20231205,173800,112405882,495,495,495,495,0
|
|
20231205,173700,112405882,495,495,495,495,0
|
|
20231205,173600,112405882,495,495,495,495,0
|
|
20231205,173500,112405882,495,495,495,495,0
|
|
20231205,173400,112405882,495,495,495,495,0
|
|
20231205,173300,112405882,495,495,495,495,0
|
|
20231205,173200,112405882,495,495,495,495,0
|
|
20231205,173100,112405882,495,495,495,495,0
|
|
20231205,173000,112405882,495,495,495,495,0
|
|
20231205,172900,112405882,495,495,495,495,0
|
|
20231205,172800,112405882,495,495,495,495,0
|
|
20231205,172700,112405882,495,495,495,495,0
|
|
20231205,172600,112405882,495,495,495,495,0
|
|
20231205,172500,112405882,495,495,495,495,0
|
|
20231205,172400,112405882,495,495,495,495,0
|
|
20231205,172300,112405882,495,495,495,495,0
|
|
20231205,172200,112405882,495,495,495,495,0
|
|
20231205,172100,112405882,495,495,495,495,0
|
|
20231205,172000,112405882,495,495,495,495,0
|
|
20231205,171900,112405882,495,495,495,495,0
|
|
20231205,171800,112405882,495,495,495,495,0
|
|
20231205,171700,112405882,495,495,495,495,0
|
|
20231205,171600,112405882,495,495,495,495,7251
|
|
20231205,171500,112405882,495,495,495,495,0
|
|
20231205,171400,112405882,495,495,495,495,0
|
|
20231205,171300,112405882,495,495,495,495,0
|
|
20231205,171200,112405882,495,495,495,495,0
|
|
20231205,171100,112405882,495,495,495,495,0
|
|
20231205,171000,112405882,495,495,495,495,0
|
|
20231205,170900,112405882,495,495,495,495,0
|
|
20231205,170800,112405882,495,495,495,495,0
|
|
20231205,170700,112405882,495,495,495,495,0
|
|
20231205,170600,112405882,495,495,495,495,0
|
|
20231205,170500,112405882,495,495,495,495,0
|
|
20231205,170400,112405882,495,495,495,495,0
|
|
20231205,170300,112405882,495,495,495,495,0
|
|
20231205,170200,112405882,495,495,495,495,0
|
|
20231205,170100,112405882,495,495,495,495,0
|
|
20231205,170000,112405882,495,495,495,495,0
|
|
20231205,165900,112405882,495,495,495,495,0
|
|
20231205,165800,112405882,495,495,495,495,0
|
|
20231205,165700,112405882,495,495,495,495,0
|
|
20231205,165600,112405882,495,495,495,495,0
|
|
20231205,165500,112405882,495,495,495,495,0
|
|
20231205,165400,112405882,495,495,495,495,0
|
|
20231205,165300,112405882,495,495,495,495,0
|
|
20231205,165200,112405882,495,495,495,495,0
|
|
20231205,165100,112405882,495,495,495,495,0
|
|
20231205,165000,112405882,495,495,495,495,0
|
|
20231205,164900,112405882,495,495,495,495,0
|
|
20231205,164800,112405882,495,495,495,495,0
|
|
20231205,164700,112405882,495,495,495,495,0
|
|
20231205,164600,112405882,495,495,495,495,7251
|
|
20231205,164500,112405882,495,495,495,495,0
|
|
20231205,164400,112405882,495,495,495,495,0
|
|
20231205,164300,112405882,495,495,495,495,0
|
|
20231205,164200,112405882,495,495,495,495,0
|
|
20231205,164100,112405882,495,495,495,495,0
|
|
20231205,164000,112405882,495,495,495,495,0
|
|
20231205,163900,112405882,495,495,495,495,0
|
|
20231205,163800,112405882,495,495,495,495,0
|
|
20231205,163700,112405882,495,495,495,495,0
|
|
20231205,163600,112405882,495,495,495,495,0
|
|
20231205,163500,112405882,495,495,495,495,0
|
|
20231205,163400,112405882,495,495,495,495,0
|
|
20231205,163300,112405882,495,495,495,495,0
|
|
20231205,163200,112405882,495,495,495,495,0
|
|
20231205,163100,112405882,495,495,495,495,0
|
|
20231205,163000,112405882,495,495,495,495,0
|
|
20231205,162900,112405882,495,495,495,495,0
|
|
20231205,162800,112405882,495,495,495,495,0
|
|
20231205,162700,112405882,495,495,495,495,0
|
|
20231205,162600,112405882,495,495,495,495,0
|
|
20231205,162500,112405882,495,495,495,495,0
|
|
20231205,162400,112405882,495,495,495,495,0
|
|
20231205,162300,112405882,495,495,495,495,0
|
|
20231205,162200,112405882,495,495,495,495,0
|
|
20231205,162100,112405882,495,495,495,495,0
|
|
20231205,162000,112405882,495,495,495,495,0
|
|
20231205,161900,112405882,495,495,495,495,0
|
|
20231205,161800,112405882,495,495,495,495,0
|
|
20231205,161700,112405882,495,495,495,495,0
|
|
20231205,161600,112405882,495,495,495,495,7251
|
|
20231205,161500,112405882,495,495,495,495,0
|
|
20231205,161400,112405882,495,495,495,495,0
|
|
20231205,161300,112405882,495,495,495,495,0
|
|
20231205,161200,112405882,495,495,495,495,0
|
|
20231205,161100,112405882,495,495,495,495,0
|
|
20231205,161000,112405882,495,495,495,495,0
|
|
20231205,160900,112405882,495,495,495,495,0
|
|
20231205,160800,112405882,495,495,495,495,0
|
|
20231205,160700,112405882,495,495,495,495,0
|
|
20231205,160600,112405882,495,495,495,495,0
|
|
20231205,160500,112405882,495,495,495,495,0
|
|
20231205,160400,112405882,495,495,495,495,0
|
|
20231205,160300,112405882,495,495,495,495,0
|
|
20231205,160200,112405882,495,495,495,495,0
|
|
20231205,160100,112405882,495,495,495,495,0
|
|
20231205,160000,112405882,495,495,495,495,0
|
|
20231205,155900,112405882,495,495,495,495,0
|
|
20231205,155800,112405882,495,495,495,495,0
|
|
20231205,155700,112405882,495,495,495,495,0
|
|
20231205,155600,112405882,495,495,495,495,0
|
|
20231205,155500,112405882,495,495,495,495,0
|
|
20231205,155400,112405882,495,495,495,495,0
|
|
20231205,155300,112405882,495,495,495,495,0
|
|
20231205,155200,112405882,495,495,495,495,0
|
|
20231205,155100,112405882,495,495,495,495,0
|
|
20231205,155000,112405882,495,495,495,495,0
|
|
20231205,154900,112405882,495,495,495,495,0
|
|
20231205,154800,112405882,495,495,495,495,0
|
|
20231205,154700,112405882,495,495,495,495,0
|
|
20231205,154600,112405882,495,495,495,495,7251
|
|
20231205,154500,112405882,495,495,495,495,0
|
|
20231205,154400,112405882,495,495,495,495,0
|
|
20231205,154300,112405882,495,495,495,495,0
|
|
20231205,154200,112405882,495,495,495,495,0
|
|
20231205,154100,112405882,495,495,495,495,0
|
|
20231205,154000,112405882,495,495,495,495,0
|
|
20231205,153900,112405882,495,495,495,495,0
|
|
20231205,153800,112405882,495,495,495,495,0
|
|
20231205,153700,112405882,495,495,495,495,0
|
|
20231205,153600,112405882,495,495,495,495,0
|
|
20231205,153500,112405882,495,495,495,495,0
|
|
20231205,153400,112405882,495,495,495,495,0
|
|
20231205,153300,112405882,495,495,495,495,0
|
|
20231205,153200,112405882,495,495,495,495,0
|
|
20231205,153100,112405882,495,495,495,495,0
|
|
20231205,153000,112405882,495,495,495,495,7251
|
|
20231205,152900,108816637,496,496,496,496,0
|
|
20231205,152800,108816637,496,496,496,496,0
|
|
20231205,152700,108816637,496,496,496,496,0
|
|
20231205,152600,108816637,496,496,496,496,0
|
|
20231205,152500,108816637,496,496,496,496,0
|
|
20231205,152400,108816637,496,496,496,496,0
|
|
20231205,152300,108816637,496,496,496,496,0
|
|
20231205,152200,108816637,496,496,496,496,0
|
|
20231205,152100,108816637,496,496,496,496,0
|
|
20231205,152000,108816637,496,496,496,496,0
|
|
20231205,151900,108816637,496,496,496,496,1557
|
|
20231205,151800,108044365,498,498,498,498,0
|
|
20231205,151700,108044365,498,498,498,498,0
|
|
20231205,151600,108044365,498,498,498,498,142
|
|
20231205,151500,107973649,496,496,496,496,0
|
|
20231205,151400,107973649,496,496,496,496,420
|
|
20231205,151300,107765329,498,498,498,498,78
|
|
20231205,151200,107726485,498,498,498,498,300
|
|
20231205,151100,107577085,498,498,498,498,0
|
|
20231205,151000,107577085,498,498,498,498,0
|
|
20231205,150900,107577085,498,498,498,498,0
|
|
20231205,150800,107577085,498,498,498,498,0
|
|
20231205,150700,107577085,498,498,498,498,1
|
|
20231205,150600,107576587,497,497,497,497,1529
|
|
20231205,150500,106816674,496,496,496,496,4
|
|
20231205,150400,106814690,495,495,496,495,10
|
|
20231205,150300,106809735,495,495,495,495,2
|
|
20231205,150200,106808745,497,497,497,497,0
|
|
20231205,150100,106808745,497,496,497,496,12
|
|
20231205,150000,106802791,496,497,497,496,21
|
|
20231205,145900,106792374,497,497,497,497,1
|
|
20231205,145800,106791877,495,495,495,495,1095
|
|
20231205,145700,106249852,495,496,496,495,316
|
|
20231205,145600,106093117,496,496,498,496,7572
|
|
20231205,145500,102333405,497,497,497,497,0
|
|
20231205,145400,102333405,497,497,497,497,0
|
|
20231205,145300,102333405,497,498,498,497,12
|
|
20231205,145200,102327440,496,496,496,496,0
|
|
20231205,145100,102327440,496,496,496,496,0
|
|
20231205,145000,102327440,496,496,496,496,0
|
|
20231205,144900,102327440,496,496,496,496,0
|
|
20231205,144800,102327440,496,497,497,496,4731
|
|
20231205,144700,99977915,497,497,497,497,0
|
|
20231205,144600,99977915,497,497,497,497,0
|
|
20231205,144500,99977915,497,497,497,497,261
|
|
20231205,144400,99848198,499,499,499,499,0
|
|
20231205,144300,99848198,499,499,499,499,1
|
|
20231205,144200,99847699,496,496,496,496,0
|
|
20231205,144100,99847699,496,496,496,496,300
|
|
20231205,144000,99698899,497,497,497,497,339
|
|
20231205,143900,99530416,497,497,497,497,100
|
|
20231205,143800,99480716,499,499,499,499,0
|
|
20231205,143700,99480716,499,499,499,499,0
|
|
20231205,143600,99480716,499,499,499,499,0
|
|
20231205,143500,99480716,499,499,499,499,1
|
|
20231205,143400,99480217,499,499,499,499,0
|
|
20231205,143300,99480217,499,499,499,499,0
|
|
20231205,143200,99480217,499,499,499,499,0
|
|
20231205,143100,99480217,499,499,499,499,500
|
|
20231205,143000,99230717,497,497,497,497,0
|
|
20231205,142900,99230717,497,497,497,497,0
|
|
20231205,142800,99230717,497,497,497,497,0
|
|
20231205,142700,99230717,497,497,497,497,273
|
|
20231205,142600,99095036,497,497,497,497,3870
|
|
20231205,142500,97171646,498,498,498,498,0
|
|
20231205,142400,97171646,498,498,498,498,1
|
|
20231205,142300,97171148,498,498,498,497,8677
|
|
20231205,142200,92856102,498,498,498,498,0
|
|
20231205,142100,92856102,498,498,498,498,0
|
|
20231205,142000,92856102,498,500,500,498,202
|
|
20231205,141900,92755502,498,498,498,498,0
|
|
20231205,141800,92755502,498,498,498,498,3484
|
|
20231205,141700,91020470,499,499,499,499,0
|
|
20231205,141600,91020470,499,499,499,499,10
|
|
20231205,141500,91015480,499,499,499,499,0
|
|
20231205,141400,91015480,499,499,499,499,0
|
|
20231205,141300,91015480,499,499,499,499,0
|
|
20231205,141200,91015480,499,499,499,499,0
|
|
20231205,141100,91015480,499,499,499,499,0
|
|
20231205,141000,91015480,499,499,499,499,0
|
|
20231205,140900,91015480,499,499,499,499,0
|
|
20231205,140800,91015480,499,499,499,499,0
|
|
20231205,140700,91015480,499,499,499,499,10
|
|
20231205,140600,91010490,499,498,499,498,30
|
|
20231205,140500,90995540,499,499,499,499,10
|
|
20231205,140400,90990550,499,499,499,499,20
|
|
20231205,140300,90980570,499,499,499,499,0
|
|
20231205,140200,90980570,499,499,499,499,3
|
|
20231205,140100,90979073,499,499,499,499,0
|
|
20231205,140000,90979073,499,499,499,499,0
|
|
20231205,135900,90979073,499,499,499,499,0
|
|
20231205,135800,90979073,499,499,499,499,0
|
|
20231205,135700,90979073,499,499,499,499,0
|
|
20231205,135600,90979073,499,499,499,499,2
|
|
20231205,135500,90978075,499,499,499,499,28
|
|
20231205,135400,90964103,499,499,499,499,0
|
|
20231205,135300,90964103,499,499,499,499,0
|
|
20231205,135200,90964103,499,499,499,499,200
|
|
20231205,135100,90864303,500,500,500,500,0
|
|
20231205,135000,90864303,500,500,500,500,10
|
|
20231205,134900,90859303,500,500,500,500,1
|
|
20231205,134800,90858803,499,499,499,499,212
|
|
20231205,134700,90753015,499,499,499,499,4026
|
|
20231205,134600,88744041,501,501,501,501,1
|
|
20231205,134500,88743540,500,500,500,500,1
|
|
20231205,134400,88743040,499,499,499,499,1141
|
|
20231205,134300,88173681,499,499,499,499,10
|
|
20231205,134200,88168691,499,499,499,499,5
|
|
20231205,134100,88166196,499,499,499,499,0
|
|
20231205,134000,88166196,499,499,499,499,0
|
|
20231205,133900,88166196,499,499,499,499,0
|
|
20231205,133800,88166196,499,499,499,499,1
|
|
20231205,133700,88165697,499,499,499,499,30
|
|
20231205,133600,88150727,499,499,499,499,0
|
|
20231205,133500,88150727,499,499,499,499,0
|
|
20231205,133400,88150727,499,499,499,499,0
|
|
20231205,133300,88150727,499,498,499,498,1667
|
|
20231205,133200,87320361,499,499,499,499,0
|
|
20231205,133100,87320361,499,499,499,499,0
|
|
20231205,133000,87320361,499,499,499,499,0
|
|
20231205,132900,87320361,499,499,499,499,0
|
|
20231205,132800,87320361,499,499,499,499,0
|
|
20231205,132700,87320361,499,499,499,499,0
|
|
20231205,132600,87320361,499,499,499,499,0
|
|
20231205,132500,87320361,499,499,499,499,0
|
|
20231205,132400,87320361,499,499,499,499,0
|
|
20231205,132300,87320361,499,499,499,499,20
|
|
20231205,132200,87310381,499,499,499,499,0
|
|
20231205,132100,87310381,499,499,499,499,0
|
|
20231205,132000,87310381,499,499,499,499,0
|
|
20231205,131900,87310381,499,499,499,499,0
|
|
20231205,131800,87310381,499,499,499,499,1155
|
|
20231205,131700,86734036,501,501,501,501,0
|
|
20231205,131600,86734036,501,501,501,501,0
|
|
20231205,131500,86734036,501,501,501,501,0
|
|
20231205,131400,86734036,501,501,501,501,1
|
|
20231205,131300,86733535,500,500,500,500,474
|
|
20231205,131200,86496535,500,500,500,500,400
|
|
20231205,131100,86296535,500,500,500,500,0
|
|
20231205,131000,86296535,500,500,500,500,24
|
|
20231205,130900,86284535,500,500,500,500,0
|
|
20231205,130800,86284535,500,500,500,500,0
|
|
20231205,130700,86284535,500,500,500,500,0
|
|
20231205,130600,86284535,500,500,500,500,0
|
|
20231205,130500,86284535,500,499,500,499,241
|
|
20231205,130400,86164076,500,500,500,500,0
|
|
20231205,130300,86164076,500,500,500,500,0
|
|
20231205,130200,86164076,500,500,500,500,0
|
|
20231205,130100,86164076,500,500,500,500,0
|
|
20231205,130000,86164076,500,500,500,500,0
|
|
20231205,125900,86164076,500,500,500,500,0
|
|
20231205,125800,86164076,500,500,500,500,0
|
|
20231205,125700,86164076,500,500,500,500,1
|
|
20231205,125600,86163576,501,501,501,501,0
|
|
20231205,125500,86163576,501,501,501,501,0
|
|
20231205,125400,86163576,501,501,501,501,0
|
|
20231205,125300,86163576,501,501,501,501,0
|
|
20231205,125200,86163576,501,501,501,501,0
|
|
20231205,125100,86163576,501,501,501,501,0
|
|
20231205,125000,86163576,501,501,501,501,0
|
|
20231205,124900,86163576,501,501,501,501,0
|
|
20231205,124800,86163576,501,501,501,501,0
|
|
20231205,124700,86163576,501,501,501,501,0
|
|
20231205,124600,86163576,501,501,501,501,0
|
|
20231205,124500,86163576,501,500,501,500,22
|
|
20231205,124400,86152574,500,500,500,500,0
|
|
20231205,124300,86152574,500,500,500,500,0
|
|
20231205,124200,86152574,500,500,500,500,0
|
|
20231205,124100,86152574,500,500,500,500,0
|
|
20231205,124000,86152574,500,500,500,500,0
|
|
20231205,123900,86152574,500,500,500,500,0
|
|
20231205,123800,86152574,500,500,500,500,0
|
|
20231205,123700,86152574,500,500,500,500,0
|
|
20231205,123600,86152574,500,500,500,500,0
|
|
20231205,123500,86152574,500,500,500,500,0
|
|
20231205,123400,86152574,500,500,500,500,4073
|
|
20231205,123300,84116074,500,500,500,500,0
|
|
20231205,123200,84116074,500,500,500,500,0
|
|
20231205,123100,84116074,500,500,500,500,0
|
|
20231205,123000,84116074,500,500,500,500,0
|
|
20231205,122900,84116074,500,500,500,500,0
|
|
20231205,122800,84116074,500,500,500,500,0
|
|
20231205,122700,84116074,500,500,500,500,1000
|
|
20231205,122600,83616074,500,500,500,500,0
|
|
20231205,122500,83616074,500,500,500,500,0
|
|
20231205,122400,83616074,500,500,500,500,0
|
|
20231205,122300,83616074,500,500,500,500,0
|
|
20231205,122200,83616074,500,500,500,500,101
|
|
20231205,122100,83565574,500,500,500,500,0
|
|
20231205,122000,83565574,500,500,500,500,0
|
|
20231205,121900,83565574,500,500,500,500,0
|
|
20231205,121800,83565574,500,500,500,500,0
|
|
20231205,121700,83565574,500,500,500,500,5
|
|
20231205,121600,83563074,500,499,500,499,40
|
|
20231205,121500,83543109,499,499,499,499,1001
|
|
20231205,121400,83043610,499,499,499,499,0
|
|
20231205,121300,83043610,499,499,499,499,0
|
|
20231205,121200,83043610,499,499,499,499,8
|
|
20231205,121100,83039618,499,499,499,499,0
|
|
20231205,121000,83039618,499,499,499,499,0
|
|
20231205,120900,83039618,499,499,499,499,10
|
|
20231205,120800,83034628,499,499,499,499,0
|
|
20231205,120700,83034628,499,499,499,499,0
|
|
20231205,120600,83034628,499,499,499,499,0
|
|
20231205,120500,83034628,499,499,499,499,0
|
|
20231205,120400,83034628,499,499,499,499,1
|
|
20231205,120300,83034129,497,497,497,497,0
|
|
20231205,120200,83034129,497,497,497,497,0
|
|
20231205,120100,83034129,497,497,497,497,0
|
|
20231205,120000,83034129,497,497,497,497,0
|
|
20231205,115900,83034129,497,497,497,497,0
|
|
20231205,115800,83034129,497,497,497,497,0
|
|
20231205,115700,83034129,497,497,497,497,0
|
|
20231205,115600,83034129,497,497,497,497,0
|
|
20231205,115500,83034129,497,497,497,497,359
|
|
20231205,115400,82855706,497,498,498,497,2760
|
|
20231205,115300,81483935,498,498,498,498,0
|
|
20231205,115200,81483935,498,498,498,498,0
|
|
20231205,115100,81483935,498,498,498,498,0
|
|
20231205,115000,81483935,498,498,498,498,0
|
|
20231205,114900,81483935,498,497,498,497,6491
|
|
20231205,114800,78257906,498,498,498,498,10511
|
|
20231205,114700,73023428,498,498,498,498,0
|
|
20231205,114600,73023428,498,498,498,498,0
|
|
20231205,114500,73023428,498,498,498,498,0
|
|
20231205,114400,73023428,498,498,498,498,0
|
|
20231205,114300,73023428,498,498,498,498,300
|
|
20231205,114200,72874028,498,498,498,498,2978
|
|
20231205,114100,71390984,499,499,499,499,0
|
|
20231205,114000,71390984,499,499,499,499,1000
|
|
20231205,113900,70891984,501,501,501,501,0
|
|
20231205,113800,70891984,501,501,501,501,0
|
|
20231205,113700,70891984,501,501,501,501,0
|
|
20231205,113600,70891984,501,501,501,501,0
|
|
20231205,113500,70891984,501,501,501,501,1
|
|
20231205,113400,70891483,498,501,501,498,502
|
|
20231205,113300,70641484,499,499,499,499,0
|
|
20231205,113200,70641484,499,500,500,499,37561
|
|
20231205,113100,51862097,501,501,501,501,0
|
|
20231205,113000,51862097,501,501,501,501,0
|
|
20231205,112900,51862097,501,501,501,501,0
|
|
20231205,112800,51862097,501,501,501,501,1
|
|
20231205,112700,51861596,501,501,501,501,0
|
|
20231205,112600,51861596,501,501,501,501,0
|
|
20231205,112500,51861596,501,501,501,501,0
|
|
20231205,112400,51861596,501,501,501,501,0
|
|
20231205,112300,51861596,501,501,501,501,1
|
|
20231205,112200,51861095,501,501,501,501,79
|
|
20231205,112100,51821516,501,501,501,501,1
|
|
20231205,112000,51821015,500,501,501,500,2463
|
|
20231205,111900,50588414,501,501,501,501,0
|
|
20231205,111800,50588414,501,501,501,501,0
|
|
20231205,111700,50588414,501,501,501,501,0
|
|
20231205,111600,50588414,501,501,501,501,0
|
|
20231205,111500,50588414,501,501,501,501,0
|
|
20231205,111400,50588414,501,502,502,501,4
|
|
20231205,111300,50586407,503,503,503,503,1
|
|
20231205,111200,50585904,501,501,501,501,2158
|
|
20231205,111100,49504746,503,503,503,503,199
|
|
20231205,111000,49404649,502,502,502,502,0
|
|
20231205,110900,49404649,502,502,502,502,3000
|
|
20231205,110800,47898649,502,502,502,502,0
|
|
20231205,110700,47898649,502,502,502,502,0
|
|
20231205,110600,47898649,502,502,502,502,0
|
|
20231205,110500,47898649,502,502,502,502,0
|
|
20231205,110400,47898649,502,502,502,502,150
|
|
20231205,110300,47823349,502,502,502,502,0
|
|
20231205,110200,47823349,502,502,502,502,0
|
|
20231205,110100,47823349,502,502,502,502,0
|
|
20231205,110000,47823349,502,502,502,502,1
|
|
20231205,105900,47822847,501,501,501,501,3327
|
|
20231205,105800,46156020,501,501,501,501,380
|
|
20231205,105700,45965640,501,501,501,501,0
|
|
20231205,105600,45965640,501,501,501,501,1000
|
|
20231205,105500,45464640,500,500,500,500,118
|
|
20231205,105400,45405640,500,500,500,500,1
|
|
20231205,105300,45405140,500,500,500,500,61
|
|
20231205,105200,45374640,500,500,500,500,0
|
|
20231205,105100,45374640,500,500,500,500,91
|
|
20231205,105000,45329140,500,500,500,500,66
|
|
20231205,104900,45296140,500,500,500,500,3404
|
|
20231205,104800,43594140,500,500,500,500,0
|
|
20231205,104700,43594140,500,500,500,500,0
|
|
20231205,104600,43594140,500,500,500,500,20
|
|
20231205,104500,43584140,500,500,500,500,0
|
|
20231205,104400,43584140,500,500,500,500,4326
|
|
20231205,104300,41421140,500,500,500,500,0
|
|
20231205,104200,41421140,500,500,500,500,0
|
|
20231205,104100,41421140,500,500,500,500,0
|
|
20231205,104000,41421140,500,500,500,500,0
|
|
20231205,103900,41421140,500,500,500,500,0
|
|
20231205,103800,41421140,500,500,500,500,0
|
|
20231205,103700,41421140,500,500,500,500,0
|
|
20231205,103600,41421140,500,500,500,500,2
|
|
20231205,103500,41420140,500,500,500,500,10
|
|
20231205,103400,41415140,500,500,500,500,164
|
|
20231205,103300,41333140,500,499,500,499,502
|
|
20231205,103200,41082142,499,499,499,499,3
|
|
20231205,103100,41080645,498,498,498,498,0
|
|
20231205,103000,41080645,498,498,498,498,30
|
|
20231205,102900,41065705,498,498,498,498,353
|
|
20231205,102800,40889911,499,499,499,499,0
|
|
20231205,102700,40889911,499,499,499,499,0
|
|
20231205,102600,40889911,499,499,499,499,7
|
|
20231205,102500,40886418,498,498,498,498,0
|
|
20231205,102400,40886418,498,498,498,498,0
|
|
20231205,102300,40886418,498,500,500,498,42
|
|
20231205,102200,40865442,500,500,500,500,8
|
|
20231205,102100,40861442,500,498,500,498,418
|
|
20231205,102000,40653272,498,500,500,498,1005
|
|
20231205,101900,40152772,500,500,500,500,3
|
|
20231205,101800,40151272,500,500,500,500,10
|
|
20231205,101700,40146272,500,499,500,499,43
|
|
20231205,101600,40124814,499,500,501,499,5749
|
|
20231205,101500,37255655,500,500,500,500,3637
|
|
20231205,101400,35437155,500,500,500,500,1
|
|
20231205,101300,35436655,499,500,500,499,6
|
|
20231205,101200,35433659,499,500,500,499,224
|
|
20231205,101100,35321878,500,500,500,500,4
|
|
20231205,101000,35319878,500,500,500,500,223
|
|
20231205,100900,35208378,500,500,500,500,84
|
|
20231205,100800,35166378,500,499,500,499,121
|
|
20231205,100700,35105994,499,499,499,499,10
|
|
20231205,100600,35101004,500,500,500,500,12
|
|
20231205,100500,35095004,499,499,499,499,100
|
|
20231205,100400,35045104,499,499,499,499,0
|
|
20231205,100300,35045104,499,499,499,499,201
|
|
20231205,100200,34944805,499,499,499,499,2623
|
|
20231205,100100,33635928,499,499,499,499,550
|
|
20231205,100000,33361478,500,500,500,500,0
|
|
20231205,095900,33361478,500,500,500,500,0
|
|
20231205,095800,33361478,500,500,500,500,0
|
|
20231205,095700,33361478,500,500,500,500,0
|
|
20231205,095600,33361478,500,500,500,500,0
|
|
20231205,095500,33361478,500,500,500,500,0
|
|
20231205,095400,33361478,500,500,500,500,10
|
|
20231205,095300,33356478,501,501,501,501,0
|
|
20231205,095200,33356478,501,501,501,501,0
|
|
20231205,095100,33356478,501,501,501,501,0
|
|
20231205,095000,33356478,501,501,501,501,0
|
|
20231205,094900,33356478,501,501,501,501,49
|
|
20231205,094800,33331929,501,501,501,501,136
|
|
20231205,094700,33263793,501,500,501,500,305
|
|
20231205,094600,33111292,500,500,500,500,0
|
|
20231205,094500,33111292,500,500,500,500,0
|
|
20231205,094400,33111292,500,500,500,500,10000
|
|
20231205,094300,28111292,500,500,500,500,0
|
|
20231205,094200,28111292,500,500,500,500,0
|
|
20231205,094100,28111292,500,500,500,500,15
|
|
20231205,094000,28103792,498,498,498,498,0
|
|
20231205,093900,28103792,498,501,501,498,2298
|
|
20231205,093800,26957353,501,501,501,501,0
|
|
20231205,093700,26957353,501,500,501,500,118
|
|
20231205,093600,26898275,500,500,500,500,0
|
|
20231205,093500,26898275,500,500,500,500,0
|
|
20231205,093400,26898275,500,500,500,500,5
|
|
20231205,093300,26895775,500,500,500,500,55
|
|
20231205,093200,26868275,500,500,500,500,100
|
|
20231205,093100,26818275,500,500,500,500,0
|
|
20231205,093000,26818275,500,500,500,500,0
|
|
20231205,092900,26818275,500,500,500,500,25
|
|
20231205,092800,26805775,500,500,500,500,78
|
|
20231205,092700,26766775,500,501,501,500,1013
|
|
20231205,092600,26260266,500,500,500,500,0
|
|
20231205,092500,26260266,500,500,500,500,0
|
|
20231205,092400,26260266,500,500,500,500,0
|
|
20231205,092300,26260266,500,500,500,500,4578
|
|
20231205,092200,23971266,500,500,500,500,0
|
|
20231205,092100,23971266,500,500,500,497,21383
|
|
20231205,092000,13306817,502,502,502,502,0
|
|
20231205,091900,13306817,502,502,502,502,0
|
|
20231205,091800,13306817,502,502,502,502,90
|
|
20231205,091700,13261637,503,503,503,503,0
|
|
20231205,091600,13261637,503,503,503,503,0
|
|
20231205,091500,13261637,503,502,503,502,214
|
|
20231205,091400,13154207,501,502,502,501,266
|
|
20231205,091300,13020815,502,502,502,502,1185
|
|
20231205,091200,12425945,502,502,502,502,0
|
|
20231205,091100,12425945,502,502,502,502,0
|
|
20231205,091000,12425945,502,502,502,502,3
|
|
20231205,090900,12424439,502,502,502,502,1
|
|
20231205,090800,12423937,502,502,502,502,0
|
|
20231205,090700,12423937,502,502,502,502,0
|
|
20231205,090600,12423937,502,501,502,501,1010
|
|
20231205,090500,11917917,500,502,502,500,901
|
|
20231205,090400,11467372,500,501,501,500,2136
|
|
20231205,090300,10397502,502,502,502,502,1
|
|
20231205,090200,10397000,500,500,500,500,0
|
|
20231205,090100,10397000,500,500,500,500,0
|
|
20231205,090000,10397000,500,500,500,500,20794
|