599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185600,37125982,569,569,569,569,2189
|
|
20231218,185500,37125982,569,569,569,569,0
|
|
20231218,185400,37125982,569,569,569,569,0
|
|
20231218,185300,37125982,569,569,569,569,0
|
|
20231218,185200,37125982,569,569,569,569,0
|
|
20231218,185100,37125982,569,569,569,569,0
|
|
20231218,185000,37125982,569,569,569,569,0
|
|
20231218,184900,37125982,569,569,569,569,0
|
|
20231218,184800,37125982,569,569,569,569,0
|
|
20231218,184700,37125982,569,569,569,569,0
|
|
20231218,184600,37125982,569,569,569,569,0
|
|
20231218,184500,37125982,569,569,569,569,0
|
|
20231218,184400,37125982,569,569,569,569,0
|
|
20231218,184300,37125982,569,569,569,569,0
|
|
20231218,184200,37125982,569,569,569,569,0
|
|
20231218,184100,37125982,569,569,569,569,0
|
|
20231218,184000,37125982,569,569,569,569,0
|
|
20231218,183900,37125982,569,569,569,569,0
|
|
20231218,183800,37125982,569,569,569,569,0
|
|
20231218,183700,37125982,569,569,569,569,0
|
|
20231218,183600,37125982,569,569,569,569,0
|
|
20231218,183500,37125982,569,569,569,569,0
|
|
20231218,183400,37125982,569,569,569,569,0
|
|
20231218,183300,37125982,569,569,569,569,0
|
|
20231218,183200,37125982,569,569,569,569,0
|
|
20231218,183100,37125982,569,569,569,569,0
|
|
20231218,183000,37125982,569,569,569,569,0
|
|
20231218,182900,37125982,569,569,569,569,0
|
|
20231218,182800,37125982,569,569,569,569,0
|
|
20231218,182700,37125982,569,569,569,569,0
|
|
20231218,182600,37125982,569,569,569,569,2189
|
|
20231218,182500,37125982,569,569,569,569,0
|
|
20231218,182400,37125982,569,569,569,569,0
|
|
20231218,182300,37125982,569,569,569,569,0
|
|
20231218,182200,37125982,569,569,569,569,0
|
|
20231218,182100,37125982,569,569,569,569,0
|
|
20231218,182000,37125982,569,569,569,569,0
|
|
20231218,181900,37125982,569,569,569,569,0
|
|
20231218,181800,37125982,569,569,569,569,0
|
|
20231218,181700,37125982,569,569,569,569,0
|
|
20231218,181600,37125982,569,569,569,569,0
|
|
20231218,181500,37125982,569,569,569,569,0
|
|
20231218,181400,37125982,569,569,569,569,0
|
|
20231218,181300,37125982,569,569,569,569,0
|
|
20231218,181200,37125982,569,569,569,569,0
|
|
20231218,181100,37125982,569,569,569,569,0
|
|
20231218,181000,37125982,569,569,569,569,0
|
|
20231218,180900,37125982,569,569,569,569,0
|
|
20231218,180800,37125982,569,569,569,569,0
|
|
20231218,180700,37125982,569,569,569,569,0
|
|
20231218,180600,37125982,569,569,569,569,0
|
|
20231218,180500,37125982,569,569,569,569,0
|
|
20231218,180400,37125982,569,569,569,569,0
|
|
20231218,180300,37125982,569,569,569,569,0
|
|
20231218,180200,37125982,569,569,569,569,0
|
|
20231218,180100,37125982,569,569,569,569,0
|
|
20231218,180000,37125982,569,569,569,569,0
|
|
20231218,175900,37125982,569,569,569,569,0
|
|
20231218,175800,37125982,569,569,569,569,0
|
|
20231218,175700,37125982,569,569,569,569,0
|
|
20231218,175600,37125982,569,569,569,569,2189
|
|
20231218,175500,37125982,569,569,569,569,0
|
|
20231218,175400,37125982,569,569,569,569,0
|
|
20231218,175300,37125982,569,569,569,569,0
|
|
20231218,175200,37125982,569,569,569,569,0
|
|
20231218,175100,37125982,569,569,569,569,0
|
|
20231218,175000,37125982,569,569,569,569,0
|
|
20231218,174900,37125982,569,569,569,569,0
|
|
20231218,174800,37125982,569,569,569,569,0
|
|
20231218,174700,37125982,569,569,569,569,0
|
|
20231218,174600,37125982,569,569,569,569,0
|
|
20231218,174500,37125982,569,569,569,569,0
|
|
20231218,174400,37125982,569,569,569,569,0
|
|
20231218,174300,37125982,569,569,569,569,0
|
|
20231218,174200,37125982,569,569,569,569,0
|
|
20231218,174100,37125982,569,569,569,569,0
|
|
20231218,174000,37125982,569,569,569,569,0
|
|
20231218,173900,37125982,569,569,569,569,0
|
|
20231218,173800,37125982,569,569,569,569,0
|
|
20231218,173700,37125982,569,569,569,569,0
|
|
20231218,173600,37125982,569,569,569,569,0
|
|
20231218,173500,37125982,569,569,569,569,0
|
|
20231218,173400,37125982,569,569,569,569,0
|
|
20231218,173300,37125982,569,569,569,569,0
|
|
20231218,173200,37125982,569,569,569,569,0
|
|
20231218,173100,37125982,569,569,569,569,0
|
|
20231218,173000,37125982,569,569,569,569,0
|
|
20231218,172900,37125982,569,569,569,569,0
|
|
20231218,172800,37125982,569,569,569,569,0
|
|
20231218,172700,37125982,569,569,569,569,0
|
|
20231218,172600,37125982,569,569,569,569,2189
|
|
20231218,172500,37125982,569,569,569,569,0
|
|
20231218,172400,37125982,569,569,569,569,0
|
|
20231218,172300,37125982,569,569,569,569,0
|
|
20231218,172200,37125982,569,569,569,569,0
|
|
20231218,172100,37125982,569,569,569,569,0
|
|
20231218,172000,37125982,569,569,569,569,0
|
|
20231218,171900,37125982,569,569,569,569,0
|
|
20231218,171800,37125982,569,569,569,569,0
|
|
20231218,171700,37125982,569,569,569,569,0
|
|
20231218,171600,37125982,569,569,569,569,0
|
|
20231218,171500,37125982,569,569,569,569,0
|
|
20231218,171400,37125982,569,569,569,569,0
|
|
20231218,171300,37125982,569,569,569,569,0
|
|
20231218,171200,37125982,569,569,569,569,0
|
|
20231218,171100,37125982,569,569,569,569,0
|
|
20231218,171000,37125982,569,569,569,569,0
|
|
20231218,170900,37125982,569,569,569,569,0
|
|
20231218,170800,37125982,569,569,569,569,0
|
|
20231218,170700,37125982,569,569,569,569,0
|
|
20231218,170600,37125982,569,569,569,569,0
|
|
20231218,170500,37125982,569,569,569,569,0
|
|
20231218,170400,37125982,569,569,569,569,0
|
|
20231218,170300,37125982,569,569,569,569,0
|
|
20231218,170200,37125982,569,569,569,569,0
|
|
20231218,170100,37125982,569,569,569,569,0
|
|
20231218,170000,37125982,569,569,569,569,0
|
|
20231218,165900,37125982,569,569,569,569,0
|
|
20231218,165800,37125982,569,569,569,569,0
|
|
20231218,165700,37125982,569,569,569,569,0
|
|
20231218,165600,37125982,569,569,569,569,2189
|
|
20231218,165500,37125982,569,569,569,569,0
|
|
20231218,165400,37125982,569,569,569,569,0
|
|
20231218,165300,37125982,569,569,569,569,0
|
|
20231218,165200,37125982,569,569,569,569,0
|
|
20231218,165100,37125982,569,569,569,569,0
|
|
20231218,165000,37125982,569,569,569,569,0
|
|
20231218,164900,37125982,569,569,569,569,0
|
|
20231218,164800,37125982,569,569,569,569,0
|
|
20231218,164700,37125982,569,569,569,569,0
|
|
20231218,164600,37125982,569,569,569,569,0
|
|
20231218,164500,37125982,569,569,569,569,0
|
|
20231218,164400,37125982,569,569,569,569,0
|
|
20231218,164300,37125982,569,569,569,569,0
|
|
20231218,164200,37125982,569,569,569,569,0
|
|
20231218,164100,37125982,569,569,569,569,0
|
|
20231218,164000,37125982,569,569,569,569,0
|
|
20231218,163900,37125982,569,569,569,569,0
|
|
20231218,163800,37125982,569,569,569,569,0
|
|
20231218,163700,37125982,569,569,569,569,0
|
|
20231218,163600,37125982,569,569,569,569,0
|
|
20231218,163500,37125982,569,569,569,569,0
|
|
20231218,163400,37125982,569,569,569,569,0
|
|
20231218,163300,37125982,569,569,569,569,0
|
|
20231218,163200,37125982,569,569,569,569,0
|
|
20231218,163100,37125982,569,569,569,569,0
|
|
20231218,163000,37125982,569,569,569,569,0
|
|
20231218,162900,37125982,569,569,569,569,0
|
|
20231218,162800,37125982,569,569,569,569,0
|
|
20231218,162700,37125982,569,569,569,569,0
|
|
20231218,162600,37125982,569,569,569,569,2189
|
|
20231218,162500,37125982,569,569,569,569,0
|
|
20231218,162400,37125982,569,569,569,569,0
|
|
20231218,162300,37125982,569,569,569,569,0
|
|
20231218,162200,37125982,569,569,569,569,0
|
|
20231218,162100,37125982,569,569,569,569,0
|
|
20231218,162000,37125982,569,569,569,569,0
|
|
20231218,161900,37125982,569,569,569,569,0
|
|
20231218,161800,37125982,569,569,569,569,0
|
|
20231218,161700,37125982,569,569,569,569,0
|
|
20231218,161600,37125982,569,569,569,569,0
|
|
20231218,161500,37125982,569,569,569,569,0
|
|
20231218,161400,37125982,569,569,569,569,0
|
|
20231218,161300,37125982,569,569,569,569,0
|
|
20231218,161200,37125982,569,569,569,569,0
|
|
20231218,161100,37125982,569,569,569,569,0
|
|
20231218,161000,37125982,569,569,569,569,0
|
|
20231218,160900,37125982,569,569,569,569,0
|
|
20231218,160800,37125982,569,569,569,569,0
|
|
20231218,160700,37125982,569,569,569,569,0
|
|
20231218,160600,37125982,569,569,569,569,0
|
|
20231218,160500,37125982,569,569,569,569,0
|
|
20231218,160400,37125982,569,569,569,569,0
|
|
20231218,160300,37125982,569,569,569,569,0
|
|
20231218,160200,37125982,569,569,569,569,0
|
|
20231218,160100,37125982,569,569,569,569,0
|
|
20231218,160000,37125982,569,569,569,569,0
|
|
20231218,155900,37125982,569,569,569,569,0
|
|
20231218,155800,37125982,569,569,569,569,0
|
|
20231218,155700,37125982,569,569,569,569,0
|
|
20231218,155600,37125982,569,569,569,569,2189
|
|
20231218,155500,37125982,569,569,569,569,0
|
|
20231218,155400,37125982,569,569,569,569,0
|
|
20231218,155300,37125982,569,569,569,569,0
|
|
20231218,155200,37125982,569,569,569,569,0
|
|
20231218,155100,37125982,569,569,569,569,0
|
|
20231218,155000,37125982,569,569,569,569,0
|
|
20231218,154900,37125982,569,569,569,569,0
|
|
20231218,154800,37125982,569,569,569,569,0
|
|
20231218,154700,37125982,569,569,569,569,0
|
|
20231218,154600,37125982,569,569,569,569,0
|
|
20231218,154500,37125982,569,569,569,569,0
|
|
20231218,154400,37125982,569,569,569,569,0
|
|
20231218,154300,37125982,569,569,569,569,0
|
|
20231218,154200,37125982,569,569,569,569,0
|
|
20231218,154100,37125982,569,569,569,569,0
|
|
20231218,154000,37125982,569,569,569,569,0
|
|
20231218,153900,37125982,569,569,569,569,0
|
|
20231218,153800,37125982,569,569,569,569,0
|
|
20231218,153700,37125982,569,569,569,569,0
|
|
20231218,153600,37125982,569,569,569,569,0
|
|
20231218,153500,37125982,569,569,569,569,0
|
|
20231218,153400,37125982,569,569,569,569,0
|
|
20231218,153300,37125982,569,569,569,569,0
|
|
20231218,153200,37125982,569,569,569,569,0
|
|
20231218,153100,37125982,569,569,569,569,0
|
|
20231218,153000,37125982,569,569,569,569,2189
|
|
20231218,152900,35880441,571,571,571,571,0
|
|
20231218,152800,35880441,571,571,571,571,0
|
|
20231218,152700,35880441,571,571,571,571,0
|
|
20231218,152600,35880441,571,571,571,571,0
|
|
20231218,152500,35880441,571,571,571,571,0
|
|
20231218,152400,35880441,571,571,571,571,0
|
|
20231218,152300,35880441,571,571,571,571,0
|
|
20231218,152200,35880441,571,571,571,571,0
|
|
20231218,152100,35880441,571,571,571,571,0
|
|
20231218,152000,35880441,571,571,571,571,0
|
|
20231218,151900,35880441,571,571,571,571,2
|
|
20231218,151800,35879299,568,568,568,568,0
|
|
20231218,151700,35879299,568,568,568,568,0
|
|
20231218,151600,35879299,568,570,570,568,988
|
|
20231218,151500,35318100,571,571,571,571,0
|
|
20231218,151400,35318100,571,571,571,571,0
|
|
20231218,151300,35318100,571,571,571,571,0
|
|
20231218,151200,35318100,571,571,571,571,0
|
|
20231218,151100,35318100,571,571,571,571,18
|
|
20231218,151000,35307822,571,571,571,571,0
|
|
20231218,150900,35307822,571,571,571,571,0
|
|
20231218,150800,35307822,571,571,571,571,0
|
|
20231218,150700,35307822,571,571,571,571,0
|
|
20231218,150600,35307822,571,571,571,571,0
|
|
20231218,150500,35307822,571,571,571,571,0
|
|
20231218,150400,35307822,571,571,571,571,0
|
|
20231218,150300,35307822,571,571,571,571,0
|
|
20231218,150200,35307822,571,571,571,571,67
|
|
20231218,150100,35269565,571,571,571,571,0
|
|
20231218,150000,35269565,571,571,571,571,0
|
|
20231218,145900,35269565,571,571,571,571,41
|
|
20231218,145800,35246154,571,571,571,571,0
|
|
20231218,145700,35246154,571,571,571,571,0
|
|
20231218,145600,35246154,571,570,571,570,994
|
|
20231218,145500,34679080,571,571,571,571,0
|
|
20231218,145400,34679080,571,571,571,571,0
|
|
20231218,145300,34679080,571,571,571,571,0
|
|
20231218,145200,34679080,571,571,571,571,0
|
|
20231218,145100,34679080,571,571,571,571,0
|
|
20231218,145000,34679080,571,571,571,571,0
|
|
20231218,144900,34679080,571,571,571,571,0
|
|
20231218,144800,34679080,571,571,571,571,1
|
|
20231218,144700,34678509,568,568,568,568,0
|
|
20231218,144600,34678509,568,568,568,568,0
|
|
20231218,144500,34678509,568,568,568,568,0
|
|
20231218,144400,34678509,568,568,568,568,0
|
|
20231218,144300,34678509,568,568,568,568,0
|
|
20231218,144200,34678509,568,568,568,568,0
|
|
20231218,144100,34678509,568,568,568,568,0
|
|
20231218,144000,34678509,568,568,568,568,0
|
|
20231218,143900,34678509,568,568,568,568,0
|
|
20231218,143800,34678509,568,568,568,568,0
|
|
20231218,143700,34678509,568,568,568,568,0
|
|
20231218,143600,34678509,568,568,568,568,0
|
|
20231218,143500,34678509,568,568,568,568,0
|
|
20231218,143400,34678509,568,568,568,568,0
|
|
20231218,143300,34678509,568,568,568,568,0
|
|
20231218,143200,34678509,568,568,568,568,0
|
|
20231218,143100,34678509,568,569,569,568,200
|
|
20231218,143000,34564887,568,568,568,568,0
|
|
20231218,142900,34564887,568,568,568,568,0
|
|
20231218,142800,34564887,568,568,568,568,0
|
|
20231218,142700,34564887,568,568,568,568,200
|
|
20231218,142600,34451287,568,568,568,568,300
|
|
20231218,142500,34280887,568,568,568,568,0
|
|
20231218,142400,34280887,568,568,568,568,0
|
|
20231218,142300,34280887,568,568,568,568,0
|
|
20231218,142200,34280887,568,568,568,568,0
|
|
20231218,142100,34280887,568,568,568,568,0
|
|
20231218,142000,34280887,568,568,568,568,0
|
|
20231218,141900,34280887,568,568,568,568,0
|
|
20231218,141800,34280887,568,568,568,568,0
|
|
20231218,141700,34280887,568,568,568,568,0
|
|
20231218,141600,34280887,568,568,568,568,0
|
|
20231218,141500,34280887,568,568,568,568,0
|
|
20231218,141400,34280887,568,568,568,568,659
|
|
20231218,141300,33906575,568,569,569,568,381
|
|
20231218,141200,33689968,570,570,570,570,120
|
|
20231218,141100,33621568,570,570,570,570,0
|
|
20231218,141000,33621568,570,570,570,570,0
|
|
20231218,140900,33621568,570,570,570,570,0
|
|
20231218,140800,33621568,570,570,570,570,0
|
|
20231218,140700,33621568,570,570,570,570,0
|
|
20231218,140600,33621568,570,570,570,570,0
|
|
20231218,140500,33621568,570,570,570,570,0
|
|
20231218,140400,33621568,570,570,570,570,0
|
|
20231218,140300,33621568,570,570,570,570,0
|
|
20231218,140200,33621568,570,570,570,570,2
|
|
20231218,140100,33620428,572,572,572,572,115
|
|
20231218,140000,33554648,572,572,572,572,0
|
|
20231218,135900,33554648,572,572,572,572,0
|
|
20231218,135800,33554648,572,569,572,569,4
|
|
20231218,135700,33552369,573,573,573,573,0
|
|
20231218,135600,33552369,573,573,573,573,0
|
|
20231218,135500,33552369,573,573,573,573,0
|
|
20231218,135400,33552369,573,573,573,573,0
|
|
20231218,135300,33552369,573,573,573,573,0
|
|
20231218,135200,33552369,573,573,573,573,0
|
|
20231218,135100,33552369,573,570,573,570,5
|
|
20231218,135000,33549510,569,569,569,569,2607
|
|
20231218,134900,32066127,569,569,569,569,87
|
|
20231218,134800,32016624,574,569,574,569,8
|
|
20231218,134700,32012059,568,568,568,568,3000
|
|
20231218,134600,30308059,569,569,569,569,3000
|
|
20231218,134500,28601059,569,569,569,569,2076
|
|
20231218,134400,27419815,570,570,570,570,0
|
|
20231218,134300,27419815,570,570,570,570,1924
|
|
20231218,134200,26323135,570,570,570,570,0
|
|
20231218,134100,26323135,570,570,570,570,0
|
|
20231218,134000,26323135,570,570,570,570,0
|
|
20231218,133900,26323135,570,570,570,570,0
|
|
20231218,133800,26323135,570,570,570,570,0
|
|
20231218,133700,26323135,570,570,570,570,76
|
|
20231218,133600,26279815,569,569,569,569,0
|
|
20231218,133500,26279815,569,569,569,569,61
|
|
20231218,133400,26245106,569,569,569,569,3
|
|
20231218,133300,26243399,572,572,572,572,0
|
|
20231218,133200,26243399,572,572,572,572,0
|
|
20231218,133100,26243399,572,572,572,572,0
|
|
20231218,133000,26243399,572,572,572,572,1
|
|
20231218,132900,26242827,569,569,569,569,0
|
|
20231218,132800,26242827,569,572,572,569,4
|
|
20231218,132700,26240548,569,569,569,569,0
|
|
20231218,132600,26240548,569,569,569,569,0
|
|
20231218,132500,26240548,569,569,569,569,0
|
|
20231218,132400,26240548,569,569,569,569,0
|
|
20231218,132300,26240548,569,570,570,569,2
|
|
20231218,132200,26239409,572,572,572,572,0
|
|
20231218,132100,26239409,572,572,572,572,0
|
|
20231218,132000,26239409,572,572,572,572,0
|
|
20231218,131900,26239409,572,571,572,571,1800
|
|
20231218,131800,25209816,571,571,571,571,11
|
|
20231218,131700,25203535,570,570,570,570,0
|
|
20231218,131600,25203535,570,570,570,570,343
|
|
20231218,131500,25008025,570,570,570,570,0
|
|
20231218,131400,25008025,570,570,570,570,0
|
|
20231218,131300,25008025,570,570,570,570,0
|
|
20231218,131200,25008025,570,570,570,570,0
|
|
20231218,131100,25008025,570,570,570,570,0
|
|
20231218,131000,25008025,570,570,570,570,0
|
|
20231218,130900,25008025,570,570,570,570,0
|
|
20231218,130800,25008025,570,570,570,570,0
|
|
20231218,130700,25008025,570,570,570,570,0
|
|
20231218,130600,25008025,570,570,570,570,0
|
|
20231218,130500,25008025,570,570,570,570,0
|
|
20231218,130400,25008025,570,570,570,570,0
|
|
20231218,130300,25008025,570,570,570,570,0
|
|
20231218,130200,25008025,570,570,570,570,0
|
|
20231218,130100,25008025,570,570,570,570,0
|
|
20231218,130000,25008025,570,570,570,570,0
|
|
20231218,125900,25008025,570,570,570,570,0
|
|
20231218,125800,25008025,570,570,570,570,0
|
|
20231218,125700,25008025,570,570,570,570,0
|
|
20231218,125600,25008025,570,570,570,570,0
|
|
20231218,125500,25008025,570,570,570,570,0
|
|
20231218,125400,25008025,570,570,570,570,0
|
|
20231218,125300,25008025,570,570,570,570,0
|
|
20231218,125200,25008025,570,570,570,570,0
|
|
20231218,125100,25008025,570,570,570,570,0
|
|
20231218,125000,25008025,570,570,570,570,0
|
|
20231218,124900,25008025,570,570,570,570,0
|
|
20231218,124800,25008025,570,570,570,570,0
|
|
20231218,124700,25008025,570,570,570,570,1
|
|
20231218,124600,25007455,570,570,570,570,0
|
|
20231218,124500,25007455,570,570,570,570,0
|
|
20231218,124400,25007455,570,570,570,570,0
|
|
20231218,124300,25007455,570,570,570,570,0
|
|
20231218,124200,25007455,570,570,570,570,0
|
|
20231218,124100,25007455,570,570,570,570,0
|
|
20231218,124000,25007455,570,570,570,570,0
|
|
20231218,123900,25007455,570,570,570,570,0
|
|
20231218,123800,25007455,570,570,570,570,0
|
|
20231218,123700,25007455,570,570,570,570,0
|
|
20231218,123600,25007455,570,570,570,570,0
|
|
20231218,123500,25007455,570,570,570,570,0
|
|
20231218,123400,25007455,570,570,570,570,0
|
|
20231218,123300,25007455,570,570,570,570,0
|
|
20231218,123200,25007455,570,570,570,570,0
|
|
20231218,123100,25007455,570,570,570,570,0
|
|
20231218,123000,25007455,570,570,570,570,5
|
|
20231218,122900,25004605,570,570,570,570,50
|
|
20231218,122800,24976105,570,570,570,570,0
|
|
20231218,122700,24976105,570,570,570,570,0
|
|
20231218,122600,24976105,570,569,570,569,53
|
|
20231218,122500,24945945,569,569,569,569,0
|
|
20231218,122400,24945945,569,569,569,569,1030
|
|
20231218,122300,24359875,570,570,570,570,0
|
|
20231218,122200,24359875,570,570,570,570,30
|
|
20231218,122100,24342775,570,570,570,570,0
|
|
20231218,122000,24342775,570,570,570,570,0
|
|
20231218,121900,24342775,570,570,570,570,0
|
|
20231218,121800,24342775,570,570,570,570,0
|
|
20231218,121700,24342775,570,570,570,570,0
|
|
20231218,121600,24342775,570,570,570,570,0
|
|
20231218,121500,24342775,570,570,570,570,0
|
|
20231218,121400,24342775,570,570,570,570,0
|
|
20231218,121300,24342775,570,570,570,570,0
|
|
20231218,121200,24342775,570,570,570,570,0
|
|
20231218,121100,24342775,570,570,570,570,113
|
|
20231218,121000,24278365,570,570,570,570,0
|
|
20231218,120900,24278365,570,570,570,570,481
|
|
20231218,120800,24004195,570,570,570,570,0
|
|
20231218,120700,24004195,570,570,570,570,1
|
|
20231218,120600,24003625,568,568,568,568,0
|
|
20231218,120500,24003625,568,568,568,568,0
|
|
20231218,120400,24003625,568,568,568,568,0
|
|
20231218,120300,24003625,568,568,568,568,3
|
|
20231218,120200,24001921,570,570,570,570,1
|
|
20231218,120100,24001351,570,570,570,570,0
|
|
20231218,120000,24001351,570,570,570,570,0
|
|
20231218,115900,24001351,570,570,570,570,70
|
|
20231218,115800,23961451,569,570,570,569,2
|
|
20231218,115700,23960312,570,570,570,570,0
|
|
20231218,115600,23960312,570,570,570,570,1
|
|
20231218,115500,23959742,569,569,569,569,0
|
|
20231218,115400,23959742,569,569,569,569,0
|
|
20231218,115300,23959742,569,570,570,569,6
|
|
20231218,115200,23956327,570,570,570,570,0
|
|
20231218,115100,23956327,570,570,570,570,0
|
|
20231218,115000,23956327,570,570,570,570,0
|
|
20231218,114900,23956327,570,570,570,570,1
|
|
20231218,114800,23955757,570,570,570,570,0
|
|
20231218,114700,23955757,570,570,570,570,1
|
|
20231218,114600,23955187,570,570,570,570,1
|
|
20231218,114500,23954617,570,570,570,570,0
|
|
20231218,114400,23954617,570,570,570,570,1
|
|
20231218,114300,23954047,569,569,569,569,0
|
|
20231218,114200,23954047,569,569,569,569,5
|
|
20231218,114100,23951202,570,570,570,570,1
|
|
20231218,114000,23950632,570,570,570,570,0
|
|
20231218,113900,23950632,570,570,570,570,1
|
|
20231218,113800,23950062,570,570,570,570,0
|
|
20231218,113700,23950062,570,570,570,570,1
|
|
20231218,113600,23949492,570,570,570,570,114
|
|
20231218,113500,23884512,570,570,570,570,22
|
|
20231218,113400,23871972,570,570,570,570,1
|
|
20231218,113300,23871402,570,570,570,570,0
|
|
20231218,113200,23871402,570,570,570,570,1
|
|
20231218,113100,23870832,570,570,570,570,0
|
|
20231218,113000,23870832,570,570,570,570,1
|
|
20231218,112900,23870262,570,570,570,570,1
|
|
20231218,112800,23869692,570,570,570,570,1000
|
|
20231218,112700,23299692,570,570,570,570,1
|
|
20231218,112600,23299122,569,568,569,568,166
|
|
20231218,112500,23204669,569,569,569,569,0
|
|
20231218,112400,23204669,569,569,569,569,113
|
|
20231218,112300,23140372,569,569,569,569,1
|
|
20231218,112200,23139803,569,569,569,569,1
|
|
20231218,112100,23139234,569,569,569,569,0
|
|
20231218,112000,23139234,569,569,569,569,43
|
|
20231218,111900,23114767,569,569,569,569,0
|
|
20231218,111800,23114767,569,569,569,569,1
|
|
20231218,111700,23114198,569,569,569,569,0
|
|
20231218,111600,23114198,569,569,569,569,1
|
|
20231218,111500,23113629,569,569,569,569,1
|
|
20231218,111400,23113060,569,569,569,569,1
|
|
20231218,111300,23112491,569,569,569,569,1
|
|
20231218,111200,23111922,569,569,569,569,0
|
|
20231218,111100,23111922,569,569,569,569,1
|
|
20231218,111000,23111353,569,568,569,568,9
|
|
20231218,110900,23106240,569,568,569,568,3
|
|
20231218,110800,23104535,569,569,569,569,1
|
|
20231218,110700,23103966,569,569,569,569,0
|
|
20231218,110600,23103966,569,569,569,569,0
|
|
20231218,110500,23103966,569,569,569,569,0
|
|
20231218,110400,23103966,569,569,569,569,2
|
|
20231218,110300,23102828,568,569,569,568,81
|
|
20231218,110200,23056819,569,569,569,569,0
|
|
20231218,110100,23056819,569,569,569,569,45
|
|
20231218,110000,23031214,570,570,570,570,0
|
|
20231218,105900,23031214,570,570,570,570,1
|
|
20231218,105800,23030644,570,570,570,570,0
|
|
20231218,105700,23030644,570,570,570,570,1
|
|
20231218,105600,23030074,570,570,570,570,1
|
|
20231218,105500,23029504,570,570,570,570,0
|
|
20231218,105400,23029504,570,570,570,570,1
|
|
20231218,105300,23028934,570,570,570,570,0
|
|
20231218,105200,23028934,570,570,570,570,1
|
|
20231218,105100,23028364,570,570,570,570,1
|
|
20231218,105000,23027794,570,570,570,570,18
|
|
20231218,104900,23017534,570,570,570,570,0
|
|
20231218,104800,23017534,570,570,570,570,0
|
|
20231218,104700,23017534,570,570,570,570,1
|
|
20231218,104600,23016964,570,570,570,570,1
|
|
20231218,104500,23016394,570,570,570,570,0
|
|
20231218,104400,23016394,570,570,570,570,1
|
|
20231218,104300,23015824,569,569,569,569,77
|
|
20231218,104200,22972011,569,569,569,569,1
|
|
20231218,104100,22971442,569,569,569,569,0
|
|
20231218,104000,22971442,569,569,569,569,0
|
|
20231218,103900,22971442,569,569,569,569,1
|
|
20231218,103800,22970873,569,569,569,569,1
|
|
20231218,103700,22970304,570,570,570,570,0
|
|
20231218,103600,22970304,570,570,570,570,243
|
|
20231218,103500,22831794,570,568,570,568,510
|
|
20231218,103400,22542112,568,570,570,568,2
|
|
20231218,103300,22540974,572,569,572,569,4
|
|
20231218,103200,22538692,567,567,567,567,3091
|
|
20231218,103100,20786095,567,567,567,567,0
|
|
20231218,103000,20786095,567,567,567,567,0
|
|
20231218,102900,20786095,567,567,567,567,0
|
|
20231218,102800,20786095,567,567,567,567,2
|
|
20231218,102700,20784961,566,567,567,566,3
|
|
20231218,102600,20783262,567,567,567,567,88
|
|
20231218,102500,20733366,567,568,568,567,52
|
|
20231218,102400,20703880,567,567,567,567,500
|
|
20231218,102300,20420380,568,568,568,568,1
|
|
20231218,102200,20419812,568,568,568,568,1
|
|
20231218,102100,20419244,568,568,568,568,0
|
|
20231218,102000,20419244,568,568,568,568,1
|
|
20231218,101900,20418676,568,568,568,568,80
|
|
20231218,101800,20373236,568,568,568,568,1001
|
|
20231218,101700,19804668,568,568,568,568,0
|
|
20231218,101600,19804668,568,568,568,568,3
|
|
20231218,101500,19802964,568,568,568,568,1
|
|
20231218,101400,19802396,568,568,568,568,18
|
|
20231218,101300,19792172,568,568,568,568,0
|
|
20231218,101200,19792172,568,568,568,568,0
|
|
20231218,101100,19792172,568,568,568,568,1
|
|
20231218,101000,19791604,567,567,567,567,2
|
|
20231218,100900,19790470,568,568,572,568,7
|
|
20231218,100800,19786477,568,568,568,568,1
|
|
20231218,100700,19785909,568,568,568,568,0
|
|
20231218,100600,19785909,568,571,572,568,32
|
|
20231218,100500,19767639,571,571,571,571,0
|
|
20231218,100400,19767639,571,571,571,571,8
|
|
20231218,100300,19763071,567,567,567,567,0
|
|
20231218,100200,19763071,567,567,567,567,0
|
|
20231218,100100,19763071,567,567,567,567,1
|
|
20231218,100000,19762504,567,567,567,567,0
|
|
20231218,095900,19762504,567,567,567,567,1
|
|
20231218,095800,19761937,567,567,567,567,0
|
|
20231218,095700,19761937,567,571,571,567,3
|
|
20231218,095600,19760231,565,565,565,565,0
|
|
20231218,095500,19760231,565,565,565,565,0
|
|
20231218,095400,19760231,565,565,565,565,0
|
|
20231218,095300,19760231,565,565,565,565,0
|
|
20231218,095200,19760231,565,568,568,565,5000
|
|
20231218,095100,16933544,568,568,568,568,0
|
|
20231218,095000,16933544,568,568,568,568,1
|
|
20231218,094900,16932976,567,568,568,567,2
|
|
20231218,094800,16931841,568,569,569,568,2
|
|
20231218,094700,16930704,570,570,570,570,12
|
|
20231218,094600,16923864,567,567,567,567,0
|
|
20231218,094500,16923864,567,567,567,567,0
|
|
20231218,094400,16923864,567,567,567,567,1
|
|
20231218,094300,16923297,567,567,567,567,0
|
|
20231218,094200,16923297,567,567,567,567,1
|
|
20231218,094100,16922730,571,567,571,567,12
|
|
20231218,094000,16915918,567,567,567,567,1
|
|
20231218,093900,16915351,566,567,567,566,6635
|
|
20231218,093800,13154413,567,567,567,567,883
|
|
20231218,093700,12653752,567,567,567,567,11
|
|
20231218,093600,12647515,567,571,571,567,2533
|
|
20231218,093500,11211295,567,567,567,567,1018
|
|
20231218,093400,10634089,567,567,567,567,0
|
|
20231218,093300,10634089,567,567,567,567,1
|
|
20231218,093200,10633522,567,567,567,567,526
|
|
20231218,093100,10335280,570,567,570,567,552
|
|
20231218,093000,10022266,568,567,568,566,2017
|
|
20231218,092900,8880590,570,570,570,570,0
|
|
20231218,092800,8880590,570,570,570,570,0
|
|
20231218,092700,8880590,570,570,570,570,1
|
|
20231218,092600,8880020,566,570,570,566,5006
|
|
20231218,092500,6045492,570,570,570,570,1
|
|
20231218,092400,6044922,570,570,570,570,0
|
|
20231218,092300,6044922,570,569,570,568,109
|
|
20231218,092200,5982918,569,569,569,569,1
|
|
20231218,092100,5982349,570,570,570,570,2895
|
|
20231218,092000,4332199,571,571,571,571,0
|
|
20231218,091900,4332199,571,571,571,571,1000
|
|
20231218,091800,3761199,571,571,571,571,0
|
|
20231218,091700,3761199,571,571,571,571,0
|
|
20231218,091600,3761199,571,571,571,571,1
|
|
20231218,091500,3760628,567,570,570,567,611
|
|
20231218,091400,3414185,571,571,571,571,1754
|
|
20231218,091300,2412651,571,571,571,571,0
|
|
20231218,091200,2412651,571,570,571,570,284
|
|
20231218,091100,2250518,571,571,571,571,4
|
|
20231218,091000,2248234,571,571,571,571,1
|
|
20231218,090900,2247663,567,571,571,567,2
|
|
20231218,090800,2246525,567,567,567,567,213
|
|
20231218,090700,2125754,571,571,571,571,0
|
|
20231218,090600,2125754,571,571,571,571,0
|
|
20231218,090500,2125754,571,568,571,568,11
|
|
20231218,090400,2119500,568,568,568,568,191
|
|
20231218,090300,2011012,571,571,571,571,51
|
|
20231218,090200,1981891,571,571,571,571,1
|
|
20231218,090100,1981320,570,570,570,570,34
|
|
20231218,090000,1961940,570,570,570,570,3442
|