703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,204000,42179159,997,997,997,997,1601
|
|
20231215,203900,42179159,997,997,997,997,0
|
|
20231215,203800,42179159,997,997,997,997,0
|
|
20231215,203700,42179159,997,997,997,997,0
|
|
20231215,203600,42179159,997,997,997,997,0
|
|
20231215,203500,42179159,997,997,997,997,0
|
|
20231215,203400,42179159,997,997,997,997,0
|
|
20231215,203300,42179159,997,997,997,997,0
|
|
20231215,203200,42179159,997,997,997,997,0
|
|
20231215,203100,42179159,997,997,997,997,0
|
|
20231215,203000,42179159,997,997,997,997,0
|
|
20231215,202900,42179159,997,997,997,997,0
|
|
20231215,202800,42179159,997,997,997,997,0
|
|
20231215,202700,42179159,997,997,997,997,0
|
|
20231215,202600,42179159,997,997,997,997,0
|
|
20231215,202500,42179159,997,997,997,997,0
|
|
20231215,202400,42179159,997,997,997,997,0
|
|
20231215,202300,42179159,997,997,997,997,0
|
|
20231215,202200,42179159,997,997,997,997,0
|
|
20231215,202100,42179159,997,997,997,997,0
|
|
20231215,202000,42179159,997,997,997,997,0
|
|
20231215,201900,42179159,997,997,997,997,0
|
|
20231215,201800,42179159,997,997,997,997,0
|
|
20231215,201700,42179159,997,997,997,997,0
|
|
20231215,201600,42179159,997,997,997,997,0
|
|
20231215,201500,42179159,997,997,997,997,0
|
|
20231215,201400,42179159,997,997,997,997,0
|
|
20231215,201300,42179159,997,997,997,997,0
|
|
20231215,201200,42179159,997,997,997,997,0
|
|
20231215,201100,42179159,997,997,997,997,0
|
|
20231215,201000,42179159,997,997,997,997,1601
|
|
20231215,200900,42179159,997,997,997,997,0
|
|
20231215,200800,42179159,997,997,997,997,0
|
|
20231215,200700,42179159,997,997,997,997,0
|
|
20231215,200600,42179159,997,997,997,997,0
|
|
20231215,200500,42179159,997,997,997,997,0
|
|
20231215,200400,42179159,997,997,997,997,0
|
|
20231215,200300,42179159,997,997,997,997,0
|
|
20231215,200200,42179159,997,997,997,997,0
|
|
20231215,200100,42179159,997,997,997,997,0
|
|
20231215,200000,42179159,997,997,997,997,0
|
|
20231215,195900,42179159,997,997,997,997,0
|
|
20231215,195800,42179159,997,997,997,997,0
|
|
20231215,195700,42179159,997,997,997,997,0
|
|
20231215,195600,42179159,997,997,997,997,0
|
|
20231215,195500,42179159,997,997,997,997,0
|
|
20231215,195400,42179159,997,997,997,997,0
|
|
20231215,195300,42179159,997,997,997,997,0
|
|
20231215,195200,42179159,997,997,997,997,0
|
|
20231215,195100,42179159,997,997,997,997,0
|
|
20231215,195000,42179159,997,997,997,997,0
|
|
20231215,194900,42179159,997,997,997,997,0
|
|
20231215,194800,42179159,997,997,997,997,0
|
|
20231215,194700,42179159,997,997,997,997,0
|
|
20231215,194600,42179159,997,997,997,997,0
|
|
20231215,194500,42179159,997,997,997,997,0
|
|
20231215,194400,42179159,997,997,997,997,0
|
|
20231215,194300,42179159,997,997,997,997,0
|
|
20231215,194200,42179159,997,997,997,997,0
|
|
20231215,194100,42179159,997,997,997,997,0
|
|
20231215,194000,42179159,997,997,997,997,1601
|
|
20231215,193900,42179159,997,997,997,997,0
|
|
20231215,193800,42179159,997,997,997,997,0
|
|
20231215,193700,42179159,997,997,997,997,0
|
|
20231215,193600,42179159,997,997,997,997,0
|
|
20231215,193500,42179159,997,997,997,997,0
|
|
20231215,193400,42179159,997,997,997,997,0
|
|
20231215,193300,42179159,997,997,997,997,0
|
|
20231215,193200,42179159,997,997,997,997,0
|
|
20231215,193100,42179159,997,997,997,997,0
|
|
20231215,193000,42179159,997,997,997,997,0
|
|
20231215,192900,42179159,997,997,997,997,0
|
|
20231215,192800,42179159,997,997,997,997,0
|
|
20231215,192700,42179159,997,997,997,997,0
|
|
20231215,192600,42179159,997,997,997,997,0
|
|
20231215,192500,42179159,997,997,997,997,0
|
|
20231215,192400,42179159,997,997,997,997,0
|
|
20231215,192300,42179159,997,997,997,997,0
|
|
20231215,192200,42179159,997,997,997,997,0
|
|
20231215,192100,42179159,997,997,997,997,0
|
|
20231215,192000,42179159,997,997,997,997,0
|
|
20231215,191900,42179159,997,997,997,997,0
|
|
20231215,191800,42179159,997,997,997,997,0
|
|
20231215,191700,42179159,997,997,997,997,0
|
|
20231215,191600,42179159,997,997,997,997,0
|
|
20231215,191500,42179159,997,997,997,997,0
|
|
20231215,191400,42179159,997,997,997,997,0
|
|
20231215,191300,42179159,997,997,997,997,0
|
|
20231215,191200,42179159,997,997,997,997,0
|
|
20231215,191100,42179159,997,997,997,997,0
|
|
20231215,191000,42179159,997,997,997,997,1601
|
|
20231215,190900,42179159,997,997,997,997,0
|
|
20231215,190800,42179159,997,997,997,997,0
|
|
20231215,190700,42179159,997,997,997,997,0
|
|
20231215,190600,42179159,997,997,997,997,0
|
|
20231215,190500,42179159,997,997,997,997,0
|
|
20231215,190400,42179159,997,997,997,997,0
|
|
20231215,190300,42179159,997,997,997,997,0
|
|
20231215,190200,42179159,997,997,997,997,0
|
|
20231215,190100,42179159,997,997,997,997,0
|
|
20231215,190000,42179159,997,997,997,997,0
|
|
20231215,185900,42179159,997,997,997,997,0
|
|
20231215,185800,42179159,997,997,997,997,0
|
|
20231215,185700,42179159,997,997,997,997,0
|
|
20231215,185600,42179159,997,997,997,997,0
|
|
20231215,185500,42179159,997,997,997,997,0
|
|
20231215,185400,42179159,997,997,997,997,0
|
|
20231215,185300,42179159,997,997,997,997,0
|
|
20231215,185200,42179159,997,997,997,997,0
|
|
20231215,185100,42179159,997,997,997,997,0
|
|
20231215,185000,42179159,997,997,997,997,0
|
|
20231215,184900,42179159,997,997,997,997,0
|
|
20231215,184800,42179159,997,997,997,997,0
|
|
20231215,184700,42179159,997,997,997,997,0
|
|
20231215,184600,42179159,997,997,997,997,0
|
|
20231215,184500,42179159,997,997,997,997,0
|
|
20231215,184400,42179159,997,997,997,997,0
|
|
20231215,184300,42179159,997,997,997,997,0
|
|
20231215,184200,42179159,997,997,997,997,0
|
|
20231215,184100,42179159,997,997,997,997,0
|
|
20231215,184000,42179159,997,997,997,997,1601
|
|
20231215,183900,42179159,997,997,997,997,0
|
|
20231215,183800,42179159,997,997,997,997,0
|
|
20231215,183700,42179159,997,997,997,997,0
|
|
20231215,183600,42179159,997,997,997,997,0
|
|
20231215,183500,42179159,997,997,997,997,0
|
|
20231215,183400,42179159,997,997,997,997,0
|
|
20231215,183300,42179159,997,997,997,997,0
|
|
20231215,183200,42179159,997,997,997,997,0
|
|
20231215,183100,42179159,997,997,997,997,0
|
|
20231215,183000,42179159,997,997,997,997,0
|
|
20231215,182900,42179159,997,997,997,997,0
|
|
20231215,182800,42179159,997,997,997,997,0
|
|
20231215,182700,42179159,997,997,997,997,0
|
|
20231215,182600,42179159,997,997,997,997,0
|
|
20231215,182500,42179159,997,997,997,997,0
|
|
20231215,182400,42179159,997,997,997,997,0
|
|
20231215,182300,42179159,997,997,997,997,0
|
|
20231215,182200,42179159,997,997,997,997,0
|
|
20231215,182100,42179159,997,997,997,997,0
|
|
20231215,182000,42179159,997,997,997,997,0
|
|
20231215,181900,42179159,997,997,997,997,0
|
|
20231215,181800,42179159,997,997,997,997,0
|
|
20231215,181700,42179159,997,997,997,997,0
|
|
20231215,181600,42179159,997,997,997,997,0
|
|
20231215,181500,42179159,997,997,997,997,0
|
|
20231215,181400,42179159,997,997,997,997,0
|
|
20231215,181300,42179159,997,997,997,997,0
|
|
20231215,181200,42179159,997,997,997,997,0
|
|
20231215,181100,42179159,997,997,997,997,0
|
|
20231215,181000,42179159,997,997,997,997,1601
|
|
20231215,180900,42179159,997,997,997,997,0
|
|
20231215,180800,42179159,997,997,997,997,0
|
|
20231215,180700,42179159,997,997,997,997,0
|
|
20231215,180600,42179159,997,997,997,997,0
|
|
20231215,180500,42179159,997,997,997,997,0
|
|
20231215,180400,42179159,997,997,997,997,0
|
|
20231215,180300,42179159,997,997,997,997,0
|
|
20231215,180200,42179159,997,997,997,997,0
|
|
20231215,180100,42179159,997,997,997,997,0
|
|
20231215,180000,42179159,997,997,997,997,0
|
|
20231215,175900,42179159,997,997,997,997,0
|
|
20231215,175800,42179159,997,997,997,997,0
|
|
20231215,175700,42179159,997,997,997,997,0
|
|
20231215,175600,42179159,997,997,997,997,0
|
|
20231215,175500,42179159,997,997,997,997,0
|
|
20231215,175400,42179159,997,997,997,997,0
|
|
20231215,175300,42179159,997,997,997,997,0
|
|
20231215,175200,42179159,997,997,997,997,0
|
|
20231215,175100,42179159,997,997,997,997,0
|
|
20231215,175000,42179159,997,997,997,997,0
|
|
20231215,174900,42179159,997,997,997,997,0
|
|
20231215,174800,42179159,997,997,997,997,0
|
|
20231215,174700,42179159,997,997,997,997,0
|
|
20231215,174600,42179159,997,997,997,997,0
|
|
20231215,174500,42179159,997,997,997,997,0
|
|
20231215,174400,42179159,997,997,997,997,0
|
|
20231215,174300,42179159,997,997,997,997,0
|
|
20231215,174200,42179159,997,997,997,997,0
|
|
20231215,174100,42179159,997,997,997,997,0
|
|
20231215,174000,42179159,997,997,997,997,1601
|
|
20231215,173900,42179159,997,997,997,997,0
|
|
20231215,173800,42179159,997,997,997,997,0
|
|
20231215,173700,42179159,997,997,997,997,0
|
|
20231215,173600,42179159,997,997,997,997,0
|
|
20231215,173500,42179159,997,997,997,997,0
|
|
20231215,173400,42179159,997,997,997,997,0
|
|
20231215,173300,42179159,997,997,997,997,0
|
|
20231215,173200,42179159,997,997,997,997,0
|
|
20231215,173100,42179159,997,997,997,997,0
|
|
20231215,173000,42179159,997,997,997,997,0
|
|
20231215,172900,42179159,997,997,997,997,0
|
|
20231215,172800,42179159,997,997,997,997,0
|
|
20231215,172700,42179159,997,997,997,997,0
|
|
20231215,172600,42179159,997,997,997,997,0
|
|
20231215,172500,42179159,997,997,997,997,0
|
|
20231215,172400,42179159,997,997,997,997,0
|
|
20231215,172300,42179159,997,997,997,997,0
|
|
20231215,172200,42179159,997,997,997,997,0
|
|
20231215,172100,42179159,997,997,997,997,0
|
|
20231215,172000,42179159,997,997,997,997,0
|
|
20231215,171900,42179159,997,997,997,997,0
|
|
20231215,171800,42179159,997,997,997,997,0
|
|
20231215,171700,42179159,997,997,997,997,0
|
|
20231215,171600,42179159,997,997,997,997,0
|
|
20231215,171500,42179159,997,997,997,997,0
|
|
20231215,171400,42179159,997,997,997,997,0
|
|
20231215,171300,42179159,997,997,997,997,0
|
|
20231215,171200,42179159,997,997,997,997,0
|
|
20231215,171100,42179159,997,997,997,997,0
|
|
20231215,171000,42179159,997,997,997,997,1601
|
|
20231215,170900,42179159,997,997,997,997,0
|
|
20231215,170800,42179159,997,997,997,997,0
|
|
20231215,170700,42179159,997,997,997,997,0
|
|
20231215,170600,42179159,997,997,997,997,0
|
|
20231215,170500,42179159,997,997,997,997,0
|
|
20231215,170400,42179159,997,997,997,997,0
|
|
20231215,170300,42179159,997,997,997,997,0
|
|
20231215,170200,42179159,997,997,997,997,0
|
|
20231215,170100,42179159,997,997,997,997,0
|
|
20231215,170000,42179159,997,997,997,997,0
|
|
20231215,165900,42179159,997,997,997,997,0
|
|
20231215,165800,42179159,997,997,997,997,0
|
|
20231215,165700,42179159,997,997,997,997,0
|
|
20231215,165600,42179159,997,997,997,997,0
|
|
20231215,165500,42179159,997,997,997,997,0
|
|
20231215,165400,42179159,997,997,997,997,0
|
|
20231215,165300,42179159,997,997,997,997,0
|
|
20231215,165200,42179159,997,997,997,997,0
|
|
20231215,165100,42179159,997,997,997,997,0
|
|
20231215,165000,42179159,997,997,997,997,0
|
|
20231215,164900,42179159,997,997,997,997,0
|
|
20231215,164800,42179159,997,997,997,997,0
|
|
20231215,164700,42179159,997,997,997,997,0
|
|
20231215,164600,42179159,997,997,997,997,0
|
|
20231215,164500,42179159,997,997,997,997,0
|
|
20231215,164400,42179159,997,997,997,997,0
|
|
20231215,164300,42179159,997,997,997,997,0
|
|
20231215,164200,42179159,997,997,997,997,0
|
|
20231215,164100,42179159,997,997,997,997,0
|
|
20231215,164000,42179159,997,997,997,997,1601
|
|
20231215,163900,42179159,997,997,997,997,0
|
|
20231215,163800,42179159,997,997,997,997,0
|
|
20231215,163700,42179159,997,997,997,997,0
|
|
20231215,163600,42179159,997,997,997,997,0
|
|
20231215,163500,42179159,997,997,997,997,0
|
|
20231215,163400,42179159,997,997,997,997,0
|
|
20231215,163300,42179159,997,997,997,997,0
|
|
20231215,163200,42179159,997,997,997,997,0
|
|
20231215,163100,42179159,997,997,997,997,0
|
|
20231215,163000,42179159,997,997,997,997,0
|
|
20231215,162900,42179159,997,997,997,997,0
|
|
20231215,162800,42179159,997,997,997,997,0
|
|
20231215,162700,42179159,997,997,997,997,0
|
|
20231215,162600,42179159,997,997,997,997,0
|
|
20231215,162500,42179159,997,997,997,997,0
|
|
20231215,162400,42179159,997,997,997,997,0
|
|
20231215,162300,42179159,997,997,997,997,0
|
|
20231215,162200,42179159,997,997,997,997,0
|
|
20231215,162100,42179159,997,997,997,997,0
|
|
20231215,162000,42179159,997,997,997,997,0
|
|
20231215,161900,42179159,997,997,997,997,0
|
|
20231215,161800,42179159,997,997,997,997,0
|
|
20231215,161700,42179159,997,997,997,997,0
|
|
20231215,161600,42179159,997,997,997,997,0
|
|
20231215,161500,42179159,997,997,997,997,0
|
|
20231215,161400,42179159,997,997,997,997,0
|
|
20231215,161300,42179159,997,997,997,997,0
|
|
20231215,161200,42179159,997,997,997,997,0
|
|
20231215,161100,42179159,997,997,997,997,0
|
|
20231215,161000,42179159,997,997,997,997,1601
|
|
20231215,160900,42179159,997,997,997,997,0
|
|
20231215,160800,42179159,997,997,997,997,0
|
|
20231215,160700,42179159,997,997,997,997,0
|
|
20231215,160600,42179159,997,997,997,997,0
|
|
20231215,160500,42179159,997,997,997,997,0
|
|
20231215,160400,42179159,997,997,997,997,0
|
|
20231215,160300,42179159,997,997,997,997,0
|
|
20231215,160200,42179159,997,997,997,997,0
|
|
20231215,160100,42179159,997,997,997,997,0
|
|
20231215,160000,42179159,997,997,997,997,0
|
|
20231215,155900,42179159,997,997,997,997,0
|
|
20231215,155800,42179159,997,997,997,997,0
|
|
20231215,155700,42179159,997,997,997,997,0
|
|
20231215,155600,42179159,997,997,997,997,0
|
|
20231215,155500,42179159,997,997,997,997,0
|
|
20231215,155400,42179159,997,997,997,997,0
|
|
20231215,155300,42179159,997,997,997,997,0
|
|
20231215,155200,42179159,997,997,997,997,0
|
|
20231215,155100,42179159,997,997,997,997,0
|
|
20231215,155000,42179159,997,997,997,997,0
|
|
20231215,154900,42179159,997,997,997,997,0
|
|
20231215,154800,42179159,997,997,997,997,0
|
|
20231215,154700,42179159,997,997,997,997,0
|
|
20231215,154600,42179159,997,997,997,997,0
|
|
20231215,154500,42179159,997,997,997,997,0
|
|
20231215,154400,42179159,997,997,997,997,0
|
|
20231215,154300,42179159,997,997,997,997,0
|
|
20231215,154200,42179159,997,997,997,997,0
|
|
20231215,154100,42179159,997,997,997,997,0
|
|
20231215,154000,42179159,997,997,997,997,1601
|
|
20231215,153900,42179159,997,997,997,997,0
|
|
20231215,153800,42179159,997,997,997,997,0
|
|
20231215,153700,42179159,997,997,997,997,0
|
|
20231215,153600,42179159,997,997,997,997,0
|
|
20231215,153500,42179159,997,997,997,997,0
|
|
20231215,153400,42179159,997,997,997,997,0
|
|
20231215,153300,42179159,997,997,997,997,0
|
|
20231215,153200,42179159,997,997,997,997,0
|
|
20231215,153100,42179159,997,997,997,997,0
|
|
20231215,153000,42179159,997,997,997,997,1601
|
|
20231215,152900,40582962,990,990,990,990,0
|
|
20231215,152800,40582962,990,990,990,990,0
|
|
20231215,152700,40582962,990,990,990,990,0
|
|
20231215,152600,40582962,990,990,990,990,0
|
|
20231215,152500,40582962,990,990,990,990,0
|
|
20231215,152400,40582962,990,990,990,990,0
|
|
20231215,152300,40582962,990,990,990,990,0
|
|
20231215,152200,40582962,990,990,990,990,0
|
|
20231215,152100,40582962,990,990,990,990,0
|
|
20231215,152000,40582962,990,990,990,990,0
|
|
20231215,151900,40582962,990,990,990,990,0
|
|
20231215,151800,40582962,990,990,990,990,1
|
|
20231215,151700,40581972,987,987,987,987,0
|
|
20231215,151600,40581972,987,987,987,987,0
|
|
20231215,151500,40581972,987,987,987,987,0
|
|
20231215,151400,40581972,987,987,987,987,0
|
|
20231215,151300,40581972,987,987,987,987,0
|
|
20231215,151200,40581972,987,987,987,987,0
|
|
20231215,151100,40581972,987,987,987,987,0
|
|
20231215,151000,40581972,987,987,987,987,0
|
|
20231215,150900,40581972,987,987,987,987,0
|
|
20231215,150800,40581972,987,987,987,987,0
|
|
20231215,150700,40581972,987,987,987,987,1
|
|
20231215,150600,40580985,990,990,990,990,0
|
|
20231215,150500,40580985,990,990,990,990,0
|
|
20231215,150400,40580985,990,990,990,990,0
|
|
20231215,150300,40580985,990,990,990,990,1
|
|
20231215,150200,40579995,986,986,986,986,0
|
|
20231215,150100,40579995,986,986,986,986,0
|
|
20231215,150000,40579995,986,986,986,986,0
|
|
20231215,145900,40579995,986,986,986,986,0
|
|
20231215,145800,40579995,986,986,986,986,1100
|
|
20231215,145700,39495395,990,990,990,990,0
|
|
20231215,145600,39495395,990,987,990,986,316
|
|
20231215,145500,39183734,990,990,990,990,0
|
|
20231215,145400,39183734,990,990,990,990,0
|
|
20231215,145300,39183734,990,990,990,990,0
|
|
20231215,145200,39183734,990,990,990,990,9
|
|
20231215,145100,39174824,987,987,987,987,0
|
|
20231215,145000,39174824,987,987,987,987,0
|
|
20231215,144900,39174824,987,987,987,987,0
|
|
20231215,144800,39174824,987,987,987,987,0
|
|
20231215,144700,39174824,987,987,987,987,0
|
|
20231215,144600,39174824,987,987,987,987,0
|
|
20231215,144500,39174824,987,987,987,987,0
|
|
20231215,144400,39174824,987,987,987,987,0
|
|
20231215,144300,39174824,987,987,987,987,0
|
|
20231215,144200,39174824,987,987,987,987,0
|
|
20231215,144100,39174824,987,987,987,987,0
|
|
20231215,144000,39174824,987,987,987,987,32
|
|
20231215,143900,39143240,988,988,988,988,0
|
|
20231215,143800,39143240,988,988,988,988,0
|
|
20231215,143700,39143240,988,988,988,988,0
|
|
20231215,143600,39143240,988,988,988,988,0
|
|
20231215,143500,39143240,988,988,988,988,0
|
|
20231215,143400,39143240,988,987,988,987,48
|
|
20231215,143300,39095817,986,986,986,986,0
|
|
20231215,143200,39095817,986,986,986,986,0
|
|
20231215,143100,39095817,986,986,986,986,0
|
|
20231215,143000,39095817,986,986,986,986,0
|
|
20231215,142900,39095817,986,986,986,986,0
|
|
20231215,142800,39095817,986,986,986,986,0
|
|
20231215,142700,39095817,986,986,986,986,0
|
|
20231215,142600,39095817,986,986,986,986,0
|
|
20231215,142500,39095817,986,986,986,986,0
|
|
20231215,142400,39095817,986,986,986,986,0
|
|
20231215,142300,39095817,986,986,986,986,0
|
|
20231215,142200,39095817,986,987,987,986,32
|
|
20231215,142100,39064263,988,988,988,988,0
|
|
20231215,142000,39064263,988,988,988,988,0
|
|
20231215,141900,39064263,988,988,988,988,0
|
|
20231215,141800,39064263,988,988,988,988,0
|
|
20231215,141700,39064263,988,988,988,988,0
|
|
20231215,141600,39064263,988,988,988,988,0
|
|
20231215,141500,39064263,988,988,988,988,0
|
|
20231215,141400,39064263,988,988,988,988,0
|
|
20231215,141300,39064263,988,988,988,988,0
|
|
20231215,141200,39064263,988,988,988,988,0
|
|
20231215,141100,39064263,988,988,988,988,3
|
|
20231215,141000,39061299,986,986,986,986,0
|
|
20231215,140900,39061299,986,986,986,986,63
|
|
20231215,140800,38999181,988,988,988,988,0
|
|
20231215,140700,38999181,988,988,988,988,1
|
|
20231215,140600,38998193,986,986,986,986,0
|
|
20231215,140500,38998193,986,986,986,986,0
|
|
20231215,140400,38998193,986,986,986,986,32
|
|
20231215,140300,38966641,990,990,990,990,0
|
|
20231215,140200,38966641,990,990,990,990,0
|
|
20231215,140100,38966641,990,990,990,990,0
|
|
20231215,140000,38966641,990,990,990,990,0
|
|
20231215,135900,38966641,990,990,990,990,20
|
|
20231215,135800,38946841,985,985,985,985,0
|
|
20231215,135700,38946841,985,985,985,985,0
|
|
20231215,135600,38946841,985,985,985,985,0
|
|
20231215,135500,38946841,985,985,985,985,0
|
|
20231215,135400,38946841,985,986,986,985,315
|
|
20231215,135300,38636402,986,986,986,986,0
|
|
20231215,135200,38636402,986,986,986,986,0
|
|
20231215,135100,38636402,986,986,986,986,0
|
|
20231215,135000,38636402,986,986,986,986,0
|
|
20231215,134900,38636402,986,986,986,986,0
|
|
20231215,134800,38636402,986,986,986,986,0
|
|
20231215,134700,38636402,986,986,986,986,0
|
|
20231215,134600,38636402,986,987,987,986,32
|
|
20231215,134500,38604836,985,985,985,985,0
|
|
20231215,134400,38604836,985,985,985,985,0
|
|
20231215,134300,38604836,985,985,985,985,0
|
|
20231215,134200,38604836,985,985,985,985,0
|
|
20231215,134100,38604836,985,985,985,985,0
|
|
20231215,134000,38604836,985,985,985,985,0
|
|
20231215,133900,38604836,985,985,985,985,0
|
|
20231215,133800,38604836,985,985,985,985,0
|
|
20231215,133700,38604836,985,985,985,985,0
|
|
20231215,133600,38604836,985,985,985,985,0
|
|
20231215,133500,38604836,985,985,985,985,0
|
|
20231215,133400,38604836,985,985,985,985,0
|
|
20231215,133300,38604836,985,985,985,985,0
|
|
20231215,133200,38604836,985,985,985,985,0
|
|
20231215,133100,38604836,985,985,985,985,0
|
|
20231215,133000,38604836,985,987,987,985,3826
|
|
20231215,132900,34834769,987,987,987,987,700
|
|
20231215,132800,34143869,987,987,987,987,32
|
|
20231215,132700,34112285,987,987,987,987,0
|
|
20231215,132600,34112285,987,987,987,987,0
|
|
20231215,132500,34112285,987,987,987,987,0
|
|
20231215,132400,34112285,987,989,989,987,1530
|
|
20231215,132300,32600820,989,989,989,989,0
|
|
20231215,132200,32600820,989,989,989,989,0
|
|
20231215,132100,32600820,989,989,989,989,3010
|
|
20231215,132000,29623930,989,989,989,989,0
|
|
20231215,131900,29623930,989,989,989,989,0
|
|
20231215,131800,29623930,989,989,989,989,30
|
|
20231215,131700,29594260,989,989,989,989,0
|
|
20231215,131600,29594260,989,989,989,989,0
|
|
20231215,131500,29594260,989,989,989,989,0
|
|
20231215,131400,29594260,989,989,989,989,0
|
|
20231215,131300,29594260,989,989,989,989,0
|
|
20231215,131200,29594260,989,989,989,989,0
|
|
20231215,131100,29594260,989,989,989,989,0
|
|
20231215,131000,29594260,989,989,989,989,0
|
|
20231215,130900,29594260,989,989,989,989,0
|
|
20231215,130800,29594260,989,989,989,989,0
|
|
20231215,130700,29594260,989,989,989,989,0
|
|
20231215,130600,29594260,989,989,989,989,0
|
|
20231215,130500,29594260,989,989,989,989,0
|
|
20231215,130400,29594260,989,989,989,989,0
|
|
20231215,130300,29594260,989,989,989,989,0
|
|
20231215,130200,29594260,989,989,989,989,0
|
|
20231215,130100,29594260,989,989,989,989,0
|
|
20231215,130000,29594260,989,989,989,989,0
|
|
20231215,125900,29594260,989,989,989,989,0
|
|
20231215,125800,29594260,989,989,989,989,0
|
|
20231215,125700,29594260,989,989,989,989,0
|
|
20231215,125600,29594260,989,989,989,989,0
|
|
20231215,125500,29594260,989,989,989,989,0
|
|
20231215,125400,29594260,989,989,989,989,0
|
|
20231215,125300,29594260,989,989,989,989,0
|
|
20231215,125200,29594260,989,989,989,989,0
|
|
20231215,125100,29594260,989,989,989,989,0
|
|
20231215,125000,29594260,989,989,989,989,0
|
|
20231215,124900,29594260,989,989,989,989,704
|
|
20231215,124800,28898004,989,989,989,989,0
|
|
20231215,124700,28898004,989,989,989,989,0
|
|
20231215,124600,28898004,989,989,989,989,0
|
|
20231215,124500,28898004,989,989,989,989,0
|
|
20231215,124400,28898004,989,989,989,989,0
|
|
20231215,124300,28898004,989,989,989,989,0
|
|
20231215,124200,28898004,989,989,989,989,0
|
|
20231215,124100,28898004,989,989,989,989,0
|
|
20231215,124000,28898004,989,989,989,989,0
|
|
20231215,123900,28898004,989,989,989,989,0
|
|
20231215,123800,28898004,989,989,989,989,0
|
|
20231215,123700,28898004,989,989,989,989,0
|
|
20231215,123600,28898004,989,989,989,989,0
|
|
20231215,123500,28898004,989,989,989,989,0
|
|
20231215,123400,28898004,989,989,989,989,0
|
|
20231215,123300,28898004,989,990,990,989,3701
|
|
20231215,123200,25235658,995,995,995,995,0
|
|
20231215,123100,25235658,995,995,995,995,0
|
|
20231215,123000,25235658,995,995,995,995,0
|
|
20231215,122900,25235658,995,995,995,995,0
|
|
20231215,122800,25235658,995,995,995,995,0
|
|
20231215,122700,25235658,995,995,995,995,0
|
|
20231215,122600,25235658,995,995,995,995,0
|
|
20231215,122500,25235658,995,995,995,995,0
|
|
20231215,122400,25235658,995,995,995,995,0
|
|
20231215,122300,25235658,995,995,995,995,0
|
|
20231215,122200,25235658,995,995,995,995,0
|
|
20231215,122100,25235658,995,995,995,995,2
|
|
20231215,122000,25233668,995,995,995,995,0
|
|
20231215,121900,25233668,995,995,995,995,0
|
|
20231215,121800,25233668,995,995,995,995,0
|
|
20231215,121700,25233668,995,995,995,995,0
|
|
20231215,121600,25233668,995,995,995,995,0
|
|
20231215,121500,25233668,995,995,995,995,0
|
|
20231215,121400,25233668,995,995,995,995,0
|
|
20231215,121300,25233668,995,995,995,995,0
|
|
20231215,121200,25233668,995,995,995,995,0
|
|
20231215,121100,25233668,995,995,995,995,0
|
|
20231215,121000,25233668,995,995,995,995,0
|
|
20231215,120900,25233668,995,995,995,995,0
|
|
20231215,120800,25233668,995,995,995,995,0
|
|
20231215,120700,25233668,995,995,995,995,0
|
|
20231215,120600,25233668,995,995,995,995,0
|
|
20231215,120500,25233668,995,995,995,995,0
|
|
20231215,120400,25233668,995,995,995,995,0
|
|
20231215,120300,25233668,995,995,995,995,0
|
|
20231215,120200,25233668,995,995,995,995,0
|
|
20231215,120100,25233668,995,995,995,995,0
|
|
20231215,120000,25233668,995,995,995,995,3
|
|
20231215,115900,25230683,995,995,995,995,0
|
|
20231215,115800,25230683,995,995,995,995,0
|
|
20231215,115700,25230683,995,995,995,995,5
|
|
20231215,115600,25225708,995,995,995,995,6
|
|
20231215,115500,25219738,995,995,995,995,5
|
|
20231215,115400,25214763,995,995,995,995,1005
|
|
20231215,115300,24214788,995,995,995,995,5
|
|
20231215,115200,24209813,995,996,996,995,68
|
|
20231215,115100,24142090,996,995,996,995,20
|
|
20231215,115000,24122175,995,995,995,995,0
|
|
20231215,114900,24122175,995,995,995,995,0
|
|
20231215,114800,24122175,995,995,995,995,14
|
|
20231215,114700,24108245,989,989,989,989,0
|
|
20231215,114600,24108245,989,989,989,989,0
|
|
20231215,114500,24108245,989,989,989,989,0
|
|
20231215,114400,24108245,989,989,989,989,0
|
|
20231215,114300,24108245,989,989,989,989,4
|
|
20231215,114200,24104289,996,996,996,996,0
|
|
20231215,114100,24104289,996,996,996,996,0
|
|
20231215,114000,24104289,996,996,996,996,0
|
|
20231215,113900,24104289,996,996,996,996,0
|
|
20231215,113800,24104289,996,996,996,996,240
|
|
20231215,113700,23865249,996,996,996,996,0
|
|
20231215,113600,23865249,996,996,996,996,0
|
|
20231215,113500,23865249,996,996,996,996,0
|
|
20231215,113400,23865249,996,996,996,996,0
|
|
20231215,113300,23865249,996,996,996,996,0
|
|
20231215,113200,23865249,996,996,996,996,0
|
|
20231215,113100,23865249,996,996,996,996,0
|
|
20231215,113000,23865249,996,996,996,996,0
|
|
20231215,112900,23865249,996,996,996,996,0
|
|
20231215,112800,23865249,996,996,996,996,0
|
|
20231215,112700,23865249,996,996,996,996,0
|
|
20231215,112600,23865249,996,996,996,996,0
|
|
20231215,112500,23865249,996,996,996,996,0
|
|
20231215,112400,23865249,996,996,996,996,0
|
|
20231215,112300,23865249,996,996,996,996,0
|
|
20231215,112200,23865249,996,996,996,996,0
|
|
20231215,112100,23865249,996,996,996,996,0
|
|
20231215,112000,23865249,996,994,996,994,50
|
|
20231215,111900,23815498,988,988,988,988,0
|
|
20231215,111800,23815498,988,988,988,988,2
|
|
20231215,111700,23813522,988,988,988,988,2
|
|
20231215,111600,23811546,988,988,988,988,4
|
|
20231215,111500,23807594,994,994,994,994,0
|
|
20231215,111400,23807594,994,994,994,994,0
|
|
20231215,111300,23807594,994,994,994,994,14
|
|
20231215,111200,23793678,990,990,990,990,0
|
|
20231215,111100,23793678,990,990,990,990,0
|
|
20231215,111000,23793678,990,990,990,990,0
|
|
20231215,110900,23793678,990,990,990,990,0
|
|
20231215,110800,23793678,990,990,990,990,0
|
|
20231215,110700,23793678,990,990,990,990,0
|
|
20231215,110600,23793678,990,990,990,990,0
|
|
20231215,110500,23793678,990,990,990,990,1785
|
|
20231215,110400,22026528,990,990,990,990,0
|
|
20231215,110300,22026528,990,990,990,990,212
|
|
20231215,110200,21816648,989,989,989,989,88
|
|
20231215,110100,21729616,989,987,989,987,101
|
|
20231215,110000,21629729,989,989,989,989,0
|
|
20231215,105900,21629729,989,989,989,989,10
|
|
20231215,105800,21619839,989,989,989,989,0
|
|
20231215,105700,21619839,989,989,989,989,0
|
|
20231215,105600,21619839,989,989,989,989,0
|
|
20231215,105500,21619839,989,989,989,989,2
|
|
20231215,105400,21617861,986,986,986,986,0
|
|
20231215,105300,21617861,986,986,986,986,0
|
|
20231215,105200,21617861,986,986,986,986,0
|
|
20231215,105100,21617861,986,986,986,986,0
|
|
20231215,105000,21617861,986,986,986,986,0
|
|
20231215,104900,21617861,986,986,986,986,0
|
|
20231215,104800,21617861,986,987,987,986,1077
|
|
20231215,104700,20555766,988,988,988,988,42
|
|
20231215,104600,20514270,988,988,988,988,381
|
|
20231215,104500,20137842,988,988,988,988,0
|
|
20231215,104400,20137842,988,988,988,988,0
|
|
20231215,104300,20137842,988,988,988,988,0
|
|
20231215,104200,20137842,988,988,988,988,0
|
|
20231215,104100,20137842,988,988,988,988,0
|
|
20231215,104000,20137842,988,988,988,988,0
|
|
20231215,103900,20137842,988,988,988,988,0
|
|
20231215,103800,20137842,988,988,988,988,0
|
|
20231215,103700,20137842,988,988,988,988,0
|
|
20231215,103600,20137842,988,988,988,988,30
|
|
20231215,103500,20108202,987,987,987,987,0
|
|
20231215,103400,20108202,987,987,987,987,0
|
|
20231215,103300,20108202,987,987,987,987,0
|
|
20231215,103200,20108202,987,987,987,987,0
|
|
20231215,103100,20108202,987,987,987,987,0
|
|
20231215,103000,20108202,987,987,987,987,0
|
|
20231215,102900,20108202,987,987,987,987,0
|
|
20231215,102800,20108202,987,987,987,987,0
|
|
20231215,102700,20108202,987,987,987,987,0
|
|
20231215,102600,20108202,987,987,987,987,0
|
|
20231215,102500,20108202,987,987,987,987,32
|
|
20231215,102400,20076618,988,988,988,988,0
|
|
20231215,102300,20076618,988,988,988,988,0
|
|
20231215,102200,20076618,988,988,988,988,0
|
|
20231215,102100,20076618,988,988,988,988,0
|
|
20231215,102000,20076618,988,988,988,988,0
|
|
20231215,101900,20076618,988,988,988,988,0
|
|
20231215,101800,20076618,988,988,988,988,0
|
|
20231215,101700,20076618,988,988,988,988,1
|
|
20231215,101600,20075630,987,987,987,987,0
|
|
20231215,101500,20075630,987,987,987,987,0
|
|
20231215,101400,20075630,987,987,987,987,32
|
|
20231215,101300,20044046,990,990,990,990,0
|
|
20231215,101200,20044046,990,990,990,990,0
|
|
20231215,101100,20044046,990,990,990,990,0
|
|
20231215,101000,20044046,990,990,990,990,0
|
|
20231215,100900,20044046,990,990,990,990,0
|
|
20231215,100800,20044046,990,990,990,990,0
|
|
20231215,100700,20044046,990,990,990,990,0
|
|
20231215,100600,20044046,990,990,990,990,0
|
|
20231215,100500,20044046,990,990,990,990,1
|
|
20231215,100400,20043056,987,988,988,987,32
|
|
20231215,100300,20011466,989,989,989,989,0
|
|
20231215,100200,20011466,989,989,989,989,0
|
|
20231215,100100,20011466,989,989,989,989,0
|
|
20231215,100000,20011466,989,989,989,989,0
|
|
20231215,095900,20011466,989,989,989,989,6
|
|
20231215,095800,20005532,989,989,989,989,0
|
|
20231215,095700,20005532,989,989,989,989,0
|
|
20231215,095600,20005532,989,989,989,989,0
|
|
20231215,095500,20005532,989,989,989,989,13
|
|
20231215,095400,19992675,989,989,989,989,0
|
|
20231215,095300,19992675,989,989,989,989,0
|
|
20231215,095200,19992675,989,989,989,989,32
|
|
20231215,095100,19961027,989,991,991,989,22
|
|
20231215,095000,19939266,993,993,993,993,0
|
|
20231215,094900,19939266,993,993,993,993,0
|
|
20231215,094800,19939266,993,993,993,993,0
|
|
20231215,094700,19939266,993,993,993,993,0
|
|
20231215,094600,19939266,993,990,993,990,2
|
|
20231215,094500,19937283,985,985,985,985,0
|
|
20231215,094400,19937283,985,985,985,985,0
|
|
20231215,094300,19937283,985,985,985,985,0
|
|
20231215,094200,19937283,985,985,985,985,0
|
|
20231215,094100,19937283,985,984,985,984,62
|
|
20231215,094000,19876243,984,984,984,984,147
|
|
20231215,093900,19731595,985,985,985,985,0
|
|
20231215,093800,19731595,985,987,987,985,19
|
|
20231215,093700,19712878,989,989,989,989,1
|
|
20231215,093600,19711889,990,990,990,990,100
|
|
20231215,093500,19612889,990,990,990,990,399
|
|
20231215,093400,19217879,990,990,990,990,0
|
|
20231215,093300,19217879,990,990,990,990,0
|
|
20231215,093200,19217879,990,990,990,990,0
|
|
20231215,093100,19217879,990,990,990,990,1000
|
|
20231215,093000,18227879,990,990,990,990,2
|
|
20231215,092900,18225899,990,990,990,990,0
|
|
20231215,092800,18225899,990,990,990,990,254
|
|
20231215,092700,17974439,995,995,995,995,0
|
|
20231215,092600,17974439,995,995,995,995,0
|
|
20231215,092500,17974439,995,995,995,995,1
|
|
20231215,092400,17973444,990,990,990,990,0
|
|
20231215,092300,17973444,990,990,990,990,0
|
|
20231215,092200,17973444,990,991,991,990,2195
|
|
20231215,092100,15800304,991,991,991,991,0
|
|
20231215,092000,15800304,991,991,991,991,80
|
|
20231215,091900,15721024,995,995,995,995,0
|
|
20231215,091800,15721024,995,995,995,995,0
|
|
20231215,091700,15721024,995,995,995,995,3
|
|
20231215,091600,15718039,991,991,991,991,50
|
|
20231215,091500,15668489,990,990,990,990,0
|
|
20231215,091400,15668489,990,991,991,990,500
|
|
20231215,091300,15173488,995,995,995,995,0
|
|
20231215,091200,15173488,995,996,996,995,1103
|
|
20231215,091100,14075983,1000,1000,1000,1000,0
|
|
20231215,091000,14075983,1000,1000,1000,1000,0
|
|
20231215,090900,14075983,1000,1000,1000,1000,0
|
|
20231215,090800,14075983,1000,1000,1000,1000,0
|
|
20231215,090700,14075983,1000,1000,1000,1000,0
|
|
20231215,090600,14075983,1000,998,1000,998,831
|
|
20231215,090500,13245033,998,995,998,995,144
|
|
20231215,090400,13101750,995,995,995,995,18
|
|
20231215,090300,13083840,990,990,990,990,0
|
|
20231215,090200,13083840,990,990,990,990,0
|
|
20231215,090100,13083840,990,990,990,990,7593
|
|
20231215,090000,5566770,990,990,990,990,5623
|