709 lines
30 KiB
CSV
709 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,204600,33041080,978,978,978,978,417
|
|
20231228,204500,33041080,978,978,978,978,0
|
|
20231228,204400,33041080,978,978,978,978,0
|
|
20231228,204300,33041080,978,978,978,978,0
|
|
20231228,204200,33041080,978,978,978,978,0
|
|
20231228,204100,33041080,978,978,978,978,0
|
|
20231228,204000,33041080,978,978,978,978,0
|
|
20231228,203900,33041080,978,978,978,978,0
|
|
20231228,203800,33041080,978,978,978,978,0
|
|
20231228,203700,33041080,978,978,978,978,0
|
|
20231228,203600,33041080,978,978,978,978,0
|
|
20231228,203500,33041080,978,978,978,978,0
|
|
20231228,203400,33041080,978,978,978,978,0
|
|
20231228,203300,33041080,978,978,978,978,0
|
|
20231228,203200,33041080,978,978,978,978,0
|
|
20231228,203100,33041080,978,978,978,978,0
|
|
20231228,203000,33041080,978,978,978,978,0
|
|
20231228,202900,33041080,978,978,978,978,0
|
|
20231228,202800,33041080,978,978,978,978,0
|
|
20231228,202700,33041080,978,978,978,978,0
|
|
20231228,202600,33041080,978,978,978,978,0
|
|
20231228,202500,33041080,978,978,978,978,0
|
|
20231228,202400,33041080,978,978,978,978,0
|
|
20231228,202300,33041080,978,978,978,978,0
|
|
20231228,202200,33041080,978,978,978,978,0
|
|
20231228,202100,33041080,978,978,978,978,0
|
|
20231228,202000,33041080,978,978,978,978,0
|
|
20231228,201900,33041080,978,978,978,978,0
|
|
20231228,201800,33041080,978,978,978,978,0
|
|
20231228,201700,33041080,978,978,978,978,0
|
|
20231228,201600,33041080,978,978,978,978,417
|
|
20231228,201500,33041080,978,978,978,978,0
|
|
20231228,201400,33041080,978,978,978,978,0
|
|
20231228,201300,33041080,978,978,978,978,0
|
|
20231228,201200,33041080,978,978,978,978,0
|
|
20231228,201100,33041080,978,978,978,978,0
|
|
20231228,201000,33041080,978,978,978,978,0
|
|
20231228,200900,33041080,978,978,978,978,0
|
|
20231228,200800,33041080,978,978,978,978,0
|
|
20231228,200700,33041080,978,978,978,978,0
|
|
20231228,200600,33041080,978,978,978,978,0
|
|
20231228,200500,33041080,978,978,978,978,0
|
|
20231228,200400,33041080,978,978,978,978,0
|
|
20231228,200300,33041080,978,978,978,978,0
|
|
20231228,200200,33041080,978,978,978,978,0
|
|
20231228,200100,33041080,978,978,978,978,0
|
|
20231228,200000,33041080,978,978,978,978,0
|
|
20231228,195900,33041080,978,978,978,978,0
|
|
20231228,195800,33041080,978,978,978,978,0
|
|
20231228,195700,33041080,978,978,978,978,0
|
|
20231228,195600,33041080,978,978,978,978,0
|
|
20231228,195500,33041080,978,978,978,978,0
|
|
20231228,195400,33041080,978,978,978,978,0
|
|
20231228,195300,33041080,978,978,978,978,0
|
|
20231228,195200,33041080,978,978,978,978,0
|
|
20231228,195100,33041080,978,978,978,978,0
|
|
20231228,195000,33041080,978,978,978,978,0
|
|
20231228,194900,33041080,978,978,978,978,0
|
|
20231228,194800,33041080,978,978,978,978,0
|
|
20231228,194700,33041080,978,978,978,978,0
|
|
20231228,194600,33041080,978,978,978,978,417
|
|
20231228,194500,33041080,978,978,978,978,0
|
|
20231228,194400,33041080,978,978,978,978,0
|
|
20231228,194300,33041080,978,978,978,978,0
|
|
20231228,194200,33041080,978,978,978,978,0
|
|
20231228,194100,33041080,978,978,978,978,0
|
|
20231228,194000,33041080,978,978,978,978,0
|
|
20231228,193900,33041080,978,978,978,978,0
|
|
20231228,193800,33041080,978,978,978,978,0
|
|
20231228,193700,33041080,978,978,978,978,0
|
|
20231228,193600,33041080,978,978,978,978,0
|
|
20231228,193500,33041080,978,978,978,978,0
|
|
20231228,193400,33041080,978,978,978,978,0
|
|
20231228,193300,33041080,978,978,978,978,0
|
|
20231228,193200,33041080,978,978,978,978,0
|
|
20231228,193100,33041080,978,978,978,978,0
|
|
20231228,193000,33041080,978,978,978,978,0
|
|
20231228,192900,33041080,978,978,978,978,0
|
|
20231228,192800,33041080,978,978,978,978,0
|
|
20231228,192700,33041080,978,978,978,978,0
|
|
20231228,192600,33041080,978,978,978,978,0
|
|
20231228,192500,33041080,978,978,978,978,0
|
|
20231228,192400,33041080,978,978,978,978,0
|
|
20231228,192300,33041080,978,978,978,978,0
|
|
20231228,192200,33041080,978,978,978,978,0
|
|
20231228,192100,33041080,978,978,978,978,0
|
|
20231228,192000,33041080,978,978,978,978,0
|
|
20231228,191900,33041080,978,978,978,978,0
|
|
20231228,191800,33041080,978,978,978,978,0
|
|
20231228,191700,33041080,978,978,978,978,0
|
|
20231228,191600,33041080,978,978,978,978,417
|
|
20231228,191500,33041080,978,978,978,978,0
|
|
20231228,191400,33041080,978,978,978,978,0
|
|
20231228,191300,33041080,978,978,978,978,0
|
|
20231228,191200,33041080,978,978,978,978,0
|
|
20231228,191100,33041080,978,978,978,978,0
|
|
20231228,191000,33041080,978,978,978,978,0
|
|
20231228,190900,33041080,978,978,978,978,0
|
|
20231228,190800,33041080,978,978,978,978,0
|
|
20231228,190700,33041080,978,978,978,978,0
|
|
20231228,190600,33041080,978,978,978,978,0
|
|
20231228,190500,33041080,978,978,978,978,0
|
|
20231228,190400,33041080,978,978,978,978,0
|
|
20231228,190300,33041080,978,978,978,978,0
|
|
20231228,190200,33041080,978,978,978,978,0
|
|
20231228,190100,33041080,978,978,978,978,0
|
|
20231228,190000,33041080,978,978,978,978,0
|
|
20231228,185900,33041080,978,978,978,978,0
|
|
20231228,185800,33041080,978,978,978,978,0
|
|
20231228,185700,33041080,978,978,978,978,0
|
|
20231228,185600,33041080,978,978,978,978,0
|
|
20231228,185500,33041080,978,978,978,978,0
|
|
20231228,185400,33041080,978,978,978,978,0
|
|
20231228,185300,33041080,978,978,978,978,0
|
|
20231228,185200,33041080,978,978,978,978,0
|
|
20231228,185100,33041080,978,978,978,978,0
|
|
20231228,185000,33041080,978,978,978,978,0
|
|
20231228,184900,33041080,978,978,978,978,0
|
|
20231228,184800,33041080,978,978,978,978,0
|
|
20231228,184700,33041080,978,978,978,978,0
|
|
20231228,184600,33041080,978,978,978,978,417
|
|
20231228,184500,33041080,978,978,978,978,0
|
|
20231228,184400,33041080,978,978,978,978,0
|
|
20231228,184300,33041080,978,978,978,978,0
|
|
20231228,184200,33041080,978,978,978,978,0
|
|
20231228,184100,33041080,978,978,978,978,0
|
|
20231228,184000,33041080,978,978,978,978,0
|
|
20231228,183900,33041080,978,978,978,978,0
|
|
20231228,183800,33041080,978,978,978,978,0
|
|
20231228,183700,33041080,978,978,978,978,0
|
|
20231228,183600,33041080,978,978,978,978,0
|
|
20231228,183500,33041080,978,978,978,978,0
|
|
20231228,183400,33041080,978,978,978,978,0
|
|
20231228,183300,33041080,978,978,978,978,0
|
|
20231228,183200,33041080,978,978,978,978,0
|
|
20231228,183100,33041080,978,978,978,978,0
|
|
20231228,183000,33041080,978,978,978,978,0
|
|
20231228,182900,33041080,978,978,978,978,0
|
|
20231228,182800,33041080,978,978,978,978,0
|
|
20231228,182700,33041080,978,978,978,978,0
|
|
20231228,182600,33041080,978,978,978,978,0
|
|
20231228,182500,33041080,978,978,978,978,0
|
|
20231228,182400,33041080,978,978,978,978,0
|
|
20231228,182300,33041080,978,978,978,978,0
|
|
20231228,182200,33041080,978,978,978,978,0
|
|
20231228,182100,33041080,978,978,978,978,0
|
|
20231228,182000,33041080,978,978,978,978,0
|
|
20231228,181900,33041080,978,978,978,978,0
|
|
20231228,181800,33041080,978,978,978,978,0
|
|
20231228,181700,33041080,978,978,978,978,0
|
|
20231228,181600,33041080,978,978,978,978,417
|
|
20231228,181500,33041080,978,978,978,978,0
|
|
20231228,181400,33041080,978,978,978,978,0
|
|
20231228,181300,33041080,978,978,978,978,0
|
|
20231228,181200,33041080,978,978,978,978,0
|
|
20231228,181100,33041080,978,978,978,978,0
|
|
20231228,181000,33041080,978,978,978,978,0
|
|
20231228,180900,33041080,978,978,978,978,0
|
|
20231228,180800,33041080,978,978,978,978,0
|
|
20231228,180700,33041080,978,978,978,978,0
|
|
20231228,180600,33041080,978,978,978,978,0
|
|
20231228,180500,33041080,978,978,978,978,0
|
|
20231228,180400,33041080,978,978,978,978,0
|
|
20231228,180300,33041080,978,978,978,978,0
|
|
20231228,180200,33041080,978,978,978,978,0
|
|
20231228,180100,33041080,978,978,978,978,0
|
|
20231228,180000,33041080,978,978,978,978,0
|
|
20231228,175900,33041080,978,978,978,978,0
|
|
20231228,175800,33041080,978,978,978,978,0
|
|
20231228,175700,33041080,978,978,978,978,0
|
|
20231228,175600,33041080,978,978,978,978,0
|
|
20231228,175500,33041080,978,978,978,978,0
|
|
20231228,175400,33041080,978,978,978,978,0
|
|
20231228,175300,33041080,978,978,978,978,0
|
|
20231228,175200,33041080,978,978,978,978,0
|
|
20231228,175100,33041080,978,978,978,978,0
|
|
20231228,175000,33041080,978,978,978,978,0
|
|
20231228,174900,33041080,978,978,978,978,0
|
|
20231228,174800,33041080,978,978,978,978,0
|
|
20231228,174700,33041080,978,978,978,978,0
|
|
20231228,174600,33041080,978,978,978,978,417
|
|
20231228,174500,33041080,978,978,978,978,0
|
|
20231228,174400,33041080,978,978,978,978,0
|
|
20231228,174300,33041080,978,978,978,978,0
|
|
20231228,174200,33041080,978,978,978,978,0
|
|
20231228,174100,33041080,978,978,978,978,0
|
|
20231228,174000,33041080,978,978,978,978,0
|
|
20231228,173900,33041080,978,978,978,978,0
|
|
20231228,173800,33041080,978,978,978,978,0
|
|
20231228,173700,33041080,978,978,978,978,0
|
|
20231228,173600,33041080,978,978,978,978,0
|
|
20231228,173500,33041080,978,978,978,978,0
|
|
20231228,173400,33041080,978,978,978,978,0
|
|
20231228,173300,33041080,978,978,978,978,0
|
|
20231228,173200,33041080,978,978,978,978,0
|
|
20231228,173100,33041080,978,978,978,978,0
|
|
20231228,173000,33041080,978,978,978,978,0
|
|
20231228,172900,33041080,978,978,978,978,0
|
|
20231228,172800,33041080,978,978,978,978,0
|
|
20231228,172700,33041080,978,978,978,978,0
|
|
20231228,172600,33041080,978,978,978,978,0
|
|
20231228,172500,33041080,978,978,978,978,0
|
|
20231228,172400,33041080,978,978,978,978,0
|
|
20231228,172300,33041080,978,978,978,978,0
|
|
20231228,172200,33041080,978,978,978,978,0
|
|
20231228,172100,33041080,978,978,978,978,0
|
|
20231228,172000,33041080,978,978,978,978,0
|
|
20231228,171900,33041080,978,978,978,978,0
|
|
20231228,171800,33041080,978,978,978,978,0
|
|
20231228,171700,33041080,978,978,978,978,0
|
|
20231228,171600,33041080,978,978,978,978,417
|
|
20231228,171500,33041080,978,978,978,978,0
|
|
20231228,171400,33041080,978,978,978,978,0
|
|
20231228,171300,33041080,978,978,978,978,0
|
|
20231228,171200,33041080,978,978,978,978,0
|
|
20231228,171100,33041080,978,978,978,978,0
|
|
20231228,171000,33041080,978,978,978,978,0
|
|
20231228,170900,33041080,978,978,978,978,0
|
|
20231228,170800,33041080,978,978,978,978,0
|
|
20231228,170700,33041080,978,978,978,978,0
|
|
20231228,170600,33041080,978,978,978,978,0
|
|
20231228,170500,33041080,978,978,978,978,0
|
|
20231228,170400,33041080,978,978,978,978,0
|
|
20231228,170300,33041080,978,978,978,978,0
|
|
20231228,170200,33041080,978,978,978,978,0
|
|
20231228,170100,33041080,978,978,978,978,0
|
|
20231228,170000,33041080,978,978,978,978,0
|
|
20231228,165900,33041080,978,978,978,978,0
|
|
20231228,165800,33041080,978,978,978,978,0
|
|
20231228,165700,33041080,978,978,978,978,0
|
|
20231228,165600,33041080,978,978,978,978,0
|
|
20231228,165500,33041080,978,978,978,978,0
|
|
20231228,165400,33041080,978,978,978,978,0
|
|
20231228,165300,33041080,978,978,978,978,0
|
|
20231228,165200,33041080,978,978,978,978,0
|
|
20231228,165100,33041080,978,978,978,978,0
|
|
20231228,165000,33041080,978,978,978,978,0
|
|
20231228,164900,33041080,978,978,978,978,0
|
|
20231228,164800,33041080,978,978,978,978,0
|
|
20231228,164700,33041080,978,978,978,978,0
|
|
20231228,164600,33041080,978,978,978,978,417
|
|
20231228,164500,33041080,978,978,978,978,0
|
|
20231228,164400,33041080,978,978,978,978,0
|
|
20231228,164300,33041080,978,978,978,978,0
|
|
20231228,164200,33041080,978,978,978,978,0
|
|
20231228,164100,33041080,978,978,978,978,0
|
|
20231228,164000,33041080,978,978,978,978,0
|
|
20231228,163900,33041080,978,978,978,978,0
|
|
20231228,163800,33041080,978,978,978,978,0
|
|
20231228,163700,33041080,978,978,978,978,0
|
|
20231228,163600,33041080,978,978,978,978,0
|
|
20231228,163500,33041080,978,978,978,978,0
|
|
20231228,163400,33041080,978,978,978,978,0
|
|
20231228,163300,33041080,978,978,978,978,0
|
|
20231228,163200,33041080,978,978,978,978,0
|
|
20231228,163100,33041080,978,978,978,978,0
|
|
20231228,163000,33041080,978,978,978,978,0
|
|
20231228,162900,33041080,978,978,978,978,0
|
|
20231228,162800,33041080,978,978,978,978,0
|
|
20231228,162700,33041080,978,978,978,978,0
|
|
20231228,162600,33041080,978,978,978,978,0
|
|
20231228,162500,33041080,978,978,978,978,0
|
|
20231228,162400,33041080,978,978,978,978,0
|
|
20231228,162300,33041080,978,978,978,978,0
|
|
20231228,162200,33041080,978,978,978,978,0
|
|
20231228,162100,33041080,978,978,978,978,0
|
|
20231228,162000,33041080,978,978,978,978,0
|
|
20231228,161900,33041080,978,978,978,978,0
|
|
20231228,161800,33041080,978,978,978,978,0
|
|
20231228,161700,33041080,978,978,978,978,0
|
|
20231228,161600,33041080,978,978,978,978,417
|
|
20231228,161500,33041080,978,978,978,978,0
|
|
20231228,161400,33041080,978,978,978,978,0
|
|
20231228,161300,33041080,978,978,978,978,0
|
|
20231228,161200,33041080,978,978,978,978,0
|
|
20231228,161100,33041080,978,978,978,978,0
|
|
20231228,161000,33041080,978,978,978,978,0
|
|
20231228,160900,33041080,978,978,978,978,0
|
|
20231228,160800,33041080,978,978,978,978,0
|
|
20231228,160700,33041080,978,978,978,978,0
|
|
20231228,160600,33041080,978,978,978,978,0
|
|
20231228,160500,33041080,978,978,978,978,0
|
|
20231228,160400,33041080,978,978,978,978,0
|
|
20231228,160300,33041080,978,978,978,978,0
|
|
20231228,160200,33041080,978,978,978,978,0
|
|
20231228,160100,33041080,978,978,978,978,0
|
|
20231228,160000,33041080,978,978,978,978,0
|
|
20231228,155900,33041080,978,978,978,978,0
|
|
20231228,155800,33041080,978,978,978,978,0
|
|
20231228,155700,33041080,978,978,978,978,0
|
|
20231228,155600,33041080,978,978,978,978,0
|
|
20231228,155500,33041080,978,978,978,978,0
|
|
20231228,155400,33041080,978,978,978,978,0
|
|
20231228,155300,33041080,978,978,978,978,0
|
|
20231228,155200,33041080,978,978,978,978,0
|
|
20231228,155100,33041080,978,978,978,978,0
|
|
20231228,155000,33041080,978,978,978,978,0
|
|
20231228,154900,33041080,978,978,978,978,0
|
|
20231228,154800,33041080,978,978,978,978,0
|
|
20231228,154700,33041080,978,978,978,978,0
|
|
20231228,154600,33041080,978,978,978,978,417
|
|
20231228,154500,33041080,978,978,978,978,0
|
|
20231228,154400,33041080,978,978,978,978,0
|
|
20231228,154300,33041080,978,978,978,978,0
|
|
20231228,154200,33041080,978,978,978,978,0
|
|
20231228,154100,33041080,978,978,978,978,0
|
|
20231228,154000,33041080,978,978,978,978,0
|
|
20231228,153900,33041080,978,978,978,978,0
|
|
20231228,153800,33041080,978,978,978,978,0
|
|
20231228,153700,33041080,978,978,978,978,0
|
|
20231228,153600,33041080,978,978,978,978,0
|
|
20231228,153500,33041080,978,978,978,978,0
|
|
20231228,153400,33041080,978,978,978,978,0
|
|
20231228,153300,33041080,978,978,978,978,0
|
|
20231228,153200,33041080,978,978,978,978,0
|
|
20231228,153100,33041080,978,978,978,978,0
|
|
20231228,153000,33041080,978,978,978,978,417
|
|
20231228,152900,32633254,978,978,978,978,0
|
|
20231228,152800,32633254,978,978,978,978,0
|
|
20231228,152700,32633254,978,978,978,978,0
|
|
20231228,152600,32633254,978,978,978,978,0
|
|
20231228,152500,32633254,978,978,978,978,0
|
|
20231228,152400,32633254,978,978,978,978,0
|
|
20231228,152300,32633254,978,978,978,978,0
|
|
20231228,152200,32633254,978,978,978,978,0
|
|
20231228,152100,32633254,978,978,978,978,0
|
|
20231228,152000,32633254,978,978,978,978,0
|
|
20231228,151900,32633254,978,978,978,978,0
|
|
20231228,151800,32633254,978,977,978,977,74
|
|
20231228,151700,32560955,977,977,977,977,0
|
|
20231228,151600,32560955,977,976,977,975,15
|
|
20231228,151500,32546309,977,977,977,977,0
|
|
20231228,151400,32546309,977,977,977,977,0
|
|
20231228,151300,32546309,977,977,977,977,0
|
|
20231228,151200,32546309,977,977,977,977,40
|
|
20231228,151100,32507229,977,977,977,977,40
|
|
20231228,151000,32468149,977,977,977,977,0
|
|
20231228,150900,32468149,977,977,977,977,1
|
|
20231228,150800,32467172,978,978,978,978,0
|
|
20231228,150700,32467172,978,978,978,978,0
|
|
20231228,150600,32467172,978,978,978,978,0
|
|
20231228,150500,32467172,978,978,978,978,0
|
|
20231228,150400,32467172,978,978,978,978,0
|
|
20231228,150300,32467172,978,978,978,978,0
|
|
20231228,150200,32467172,978,978,978,978,1
|
|
20231228,150100,32466194,978,978,978,978,0
|
|
20231228,150000,32466194,978,978,978,978,2
|
|
20231228,145900,32464238,975,975,975,975,788
|
|
20231228,145800,31695938,976,976,976,976,2
|
|
20231228,145700,31693986,975,978,978,975,621
|
|
20231228,145600,31088089,978,978,978,978,0
|
|
20231228,145500,31088089,978,978,978,978,0
|
|
20231228,145400,31088089,978,978,978,978,0
|
|
20231228,145300,31088089,978,978,978,978,0
|
|
20231228,145200,31088089,978,978,978,978,0
|
|
20231228,145100,31088089,978,978,978,978,0
|
|
20231228,145000,31088089,978,978,978,978,0
|
|
20231228,144900,31088089,978,978,978,978,0
|
|
20231228,144800,31088089,978,978,978,978,0
|
|
20231228,144700,31088089,978,978,978,978,0
|
|
20231228,144600,31088089,978,978,978,978,100
|
|
20231228,144500,30990289,978,978,978,978,0
|
|
20231228,144400,30990289,978,978,978,978,0
|
|
20231228,144300,30990289,978,978,978,978,0
|
|
20231228,144200,30990289,978,978,978,978,0
|
|
20231228,144100,30990289,978,978,978,978,0
|
|
20231228,144000,30990289,978,978,978,978,0
|
|
20231228,143900,30990289,978,978,978,978,0
|
|
20231228,143800,30990289,978,978,978,978,0
|
|
20231228,143700,30990289,978,978,978,978,0
|
|
20231228,143600,30990289,978,978,978,978,64
|
|
20231228,143500,30927697,978,978,978,978,125
|
|
20231228,143400,30805447,978,978,978,978,0
|
|
20231228,143300,30805447,978,978,978,978,0
|
|
20231228,143200,30805447,978,978,978,978,0
|
|
20231228,143100,30805447,978,978,978,978,0
|
|
20231228,143000,30805447,978,978,978,978,0
|
|
20231228,142900,30805447,978,978,978,978,0
|
|
20231228,142800,30805447,978,978,978,978,0
|
|
20231228,142700,30805447,978,978,978,978,25
|
|
20231228,142600,30780997,978,978,978,978,0
|
|
20231228,142500,30780997,978,978,978,978,0
|
|
20231228,142400,30780997,978,978,978,978,0
|
|
20231228,142300,30780997,978,978,978,978,0
|
|
20231228,142200,30780997,978,978,978,978,0
|
|
20231228,142100,30780997,978,978,978,978,0
|
|
20231228,142000,30780997,978,978,978,978,2
|
|
20231228,141900,30779041,978,977,978,977,30
|
|
20231228,141800,30749716,977,977,977,977,0
|
|
20231228,141700,30749716,977,977,977,977,0
|
|
20231228,141600,30749716,977,977,977,977,0
|
|
20231228,141500,30749716,977,977,977,977,5
|
|
20231228,141400,30744831,977,977,977,977,0
|
|
20231228,141300,30744831,977,977,977,977,0
|
|
20231228,141200,30744831,977,977,977,977,0
|
|
20231228,141100,30744831,977,977,977,977,62
|
|
20231228,141000,30684257,977,977,977,977,0
|
|
20231228,140900,30684257,977,977,977,977,0
|
|
20231228,140800,30684257,977,977,977,977,0
|
|
20231228,140700,30684257,977,977,977,977,7
|
|
20231228,140600,30677418,977,977,977,977,0
|
|
20231228,140500,30677418,977,977,977,977,0
|
|
20231228,140400,30677418,977,977,977,977,0
|
|
20231228,140300,30677418,977,977,977,977,0
|
|
20231228,140200,30677418,977,977,977,977,0
|
|
20231228,140100,30677418,977,977,977,977,0
|
|
20231228,140000,30677418,977,977,977,977,0
|
|
20231228,135900,30677418,977,977,977,977,0
|
|
20231228,135800,30677418,977,977,977,977,0
|
|
20231228,135700,30677418,977,977,977,977,0
|
|
20231228,135600,30677418,977,977,977,977,0
|
|
20231228,135500,30677418,977,977,977,977,0
|
|
20231228,135400,30677418,977,977,977,977,0
|
|
20231228,135300,30677418,977,977,977,977,0
|
|
20231228,135200,30677418,977,977,977,977,0
|
|
20231228,135100,30677418,977,977,977,977,0
|
|
20231228,135000,30677418,977,977,977,977,0
|
|
20231228,134900,30677418,977,977,977,977,0
|
|
20231228,134800,30677418,977,977,977,977,0
|
|
20231228,134700,30677418,977,977,977,977,0
|
|
20231228,134600,30677418,977,977,977,977,0
|
|
20231228,134500,30677418,977,977,977,977,0
|
|
20231228,134400,30677418,977,977,977,977,0
|
|
20231228,134300,30677418,977,977,977,977,0
|
|
20231228,134200,30677418,977,977,977,977,0
|
|
20231228,134100,30677418,977,977,977,977,0
|
|
20231228,134000,30677418,977,977,977,977,5
|
|
20231228,133900,30672533,975,975,975,975,0
|
|
20231228,133800,30672533,975,975,975,975,0
|
|
20231228,133700,30672533,975,975,975,975,0
|
|
20231228,133600,30672533,975,975,975,975,0
|
|
20231228,133500,30672533,975,975,975,975,0
|
|
20231228,133400,30672533,975,975,975,975,0
|
|
20231228,133300,30672533,975,975,975,975,0
|
|
20231228,133200,30672533,975,975,975,975,0
|
|
20231228,133100,30672533,975,975,975,975,1
|
|
20231228,133000,30671558,977,977,977,977,0
|
|
20231228,132900,30671558,977,977,977,977,0
|
|
20231228,132800,30671558,977,977,977,977,0
|
|
20231228,132700,30671558,977,977,977,977,0
|
|
20231228,132600,30671558,977,977,977,977,0
|
|
20231228,132500,30671558,977,977,977,977,0
|
|
20231228,132400,30671558,977,977,977,977,0
|
|
20231228,132300,30671558,977,977,977,977,0
|
|
20231228,132200,30671558,977,977,977,977,0
|
|
20231228,132100,30671558,977,977,977,977,0
|
|
20231228,132000,30671558,977,977,977,977,0
|
|
20231228,131900,30671558,977,977,977,977,0
|
|
20231228,131800,30671558,977,977,977,977,0
|
|
20231228,131700,30671558,977,977,977,977,20
|
|
20231228,131600,30652018,977,977,977,977,0
|
|
20231228,131500,30652018,977,977,977,977,0
|
|
20231228,131400,30652018,977,977,977,977,26
|
|
20231228,131300,30626616,977,977,977,977,0
|
|
20231228,131200,30626616,977,977,977,977,39
|
|
20231228,131100,30588513,977,977,977,977,0
|
|
20231228,131000,30588513,977,977,977,977,0
|
|
20231228,130900,30588513,977,977,977,977,1
|
|
20231228,130800,30587536,977,977,977,977,0
|
|
20231228,130700,30587536,977,977,977,977,0
|
|
20231228,130600,30587536,977,977,977,977,0
|
|
20231228,130500,30587536,977,977,977,977,0
|
|
20231228,130400,30587536,977,977,977,977,17
|
|
20231228,130300,30570927,978,978,978,978,0
|
|
20231228,130200,30570927,978,978,978,978,0
|
|
20231228,130100,30570927,978,978,978,978,0
|
|
20231228,130000,30570927,978,978,978,978,0
|
|
20231228,125900,30570927,978,978,978,978,1
|
|
20231228,125800,30569949,973,973,973,973,0
|
|
20231228,125700,30569949,973,973,973,973,0
|
|
20231228,125600,30569949,973,973,973,973,0
|
|
20231228,125500,30569949,973,973,973,973,0
|
|
20231228,125400,30569949,973,973,973,973,0
|
|
20231228,125300,30569949,973,973,973,973,0
|
|
20231228,125200,30569949,973,973,973,973,0
|
|
20231228,125100,30569949,973,973,973,973,0
|
|
20231228,125000,30569949,973,973,973,973,0
|
|
20231228,124900,30569949,973,973,973,973,0
|
|
20231228,124800,30569949,973,973,973,973,0
|
|
20231228,124700,30569949,973,973,973,973,0
|
|
20231228,124600,30569949,973,973,973,973,0
|
|
20231228,124500,30569949,973,973,973,973,0
|
|
20231228,124400,30569949,973,973,973,973,0
|
|
20231228,124300,30569949,973,973,973,973,0
|
|
20231228,124200,30569949,973,973,973,973,0
|
|
20231228,124100,30569949,973,973,973,973,0
|
|
20231228,124000,30569949,973,973,973,973,0
|
|
20231228,123900,30569949,973,973,973,973,0
|
|
20231228,123800,30569949,973,973,973,973,0
|
|
20231228,123700,30569949,973,973,973,973,0
|
|
20231228,123600,30569949,973,973,973,973,0
|
|
20231228,123500,30569949,973,973,973,973,0
|
|
20231228,123400,30569949,973,978,978,973,5432
|
|
20231228,123300,25283104,978,976,978,976,2406
|
|
20231228,123200,22932981,976,976,976,976,0
|
|
20231228,123100,22932981,976,976,976,976,88
|
|
20231228,123000,22847093,976,976,976,976,0
|
|
20231228,122900,22847093,976,976,976,976,0
|
|
20231228,122800,22847093,976,976,976,976,61
|
|
20231228,122700,22787557,973,973,973,973,0
|
|
20231228,122600,22787557,973,973,973,973,0
|
|
20231228,122500,22787557,973,973,973,973,0
|
|
20231228,122400,22787557,973,973,973,973,0
|
|
20231228,122300,22787557,973,973,973,973,0
|
|
20231228,122200,22787557,973,973,973,973,0
|
|
20231228,122100,22787557,973,973,973,973,0
|
|
20231228,122000,22787557,973,973,973,973,0
|
|
20231228,121900,22787557,973,973,973,973,0
|
|
20231228,121800,22787557,973,973,973,973,0
|
|
20231228,121700,22787557,973,973,973,973,0
|
|
20231228,121600,22787557,973,973,973,973,0
|
|
20231228,121500,22787557,973,975,975,973,999
|
|
20231228,121400,21814854,974,974,974,974,0
|
|
20231228,121300,21814854,974,974,974,974,0
|
|
20231228,121200,21814854,974,974,974,974,0
|
|
20231228,121100,21814854,974,974,974,974,0
|
|
20231228,121000,21814854,974,974,974,974,0
|
|
20231228,120900,21814854,974,974,974,974,0
|
|
20231228,120800,21814854,974,974,974,974,0
|
|
20231228,120700,21814854,974,974,974,974,0
|
|
20231228,120600,21814854,974,974,974,974,0
|
|
20231228,120500,21814854,974,974,974,974,0
|
|
20231228,120400,21814854,974,974,974,974,0
|
|
20231228,120300,21814854,974,974,974,974,0
|
|
20231228,120200,21814854,974,974,974,974,0
|
|
20231228,120100,21814854,974,974,975,973,1303
|
|
20231228,120000,20546518,974,975,975,974,45
|
|
20231228,115900,20502687,976,976,976,976,61
|
|
20231228,115800,20443151,976,976,976,976,1
|
|
20231228,115700,20442175,976,976,976,976,1
|
|
20231228,115600,20441199,977,977,977,977,0
|
|
20231228,115500,20441199,977,977,977,977,0
|
|
20231228,115400,20441199,977,977,977,977,1
|
|
20231228,115300,20440222,973,973,973,973,0
|
|
20231228,115200,20440222,973,976,976,973,446
|
|
20231228,115100,20006172,977,977,977,977,0
|
|
20231228,115000,20006172,977,977,977,977,0
|
|
20231228,114900,20006172,977,977,977,977,50
|
|
20231228,114800,19957322,977,977,977,977,50
|
|
20231228,114700,19908472,977,977,977,977,30
|
|
20231228,114600,19879162,977,977,977,977,30
|
|
20231228,114500,19849852,977,977,977,977,0
|
|
20231228,114400,19849852,977,977,977,977,0
|
|
20231228,114300,19849852,977,977,977,977,0
|
|
20231228,114200,19849852,977,977,977,977,0
|
|
20231228,114100,19849852,977,977,977,977,0
|
|
20231228,114000,19849852,977,977,977,977,0
|
|
20231228,113900,19849852,977,977,977,977,0
|
|
20231228,113800,19849852,977,977,977,977,0
|
|
20231228,113700,19849852,977,977,977,977,0
|
|
20231228,113600,19849852,977,977,977,977,0
|
|
20231228,113500,19849852,977,977,977,977,0
|
|
20231228,113400,19849852,977,977,977,977,0
|
|
20231228,113300,19849852,977,977,977,977,0
|
|
20231228,113200,19849852,977,977,977,977,0
|
|
20231228,113100,19849852,977,977,977,977,0
|
|
20231228,113000,19849852,977,977,977,977,0
|
|
20231228,112900,19849852,977,977,977,977,0
|
|
20231228,112800,19849852,977,977,977,977,0
|
|
20231228,112700,19849852,977,977,977,977,0
|
|
20231228,112600,19849852,977,977,977,977,0
|
|
20231228,112500,19849852,977,977,977,977,0
|
|
20231228,112400,19849852,977,977,977,977,0
|
|
20231228,112300,19849852,977,977,977,977,0
|
|
20231228,112200,19849852,977,977,977,977,0
|
|
20231228,112100,19849852,977,977,977,977,0
|
|
20231228,112000,19849852,977,977,977,977,0
|
|
20231228,111900,19849852,977,977,977,977,0
|
|
20231228,111800,19849852,977,977,977,977,0
|
|
20231228,111700,19849852,977,977,977,977,1000
|
|
20231228,111600,18872852,977,977,977,977,14
|
|
20231228,111500,18859174,977,977,977,977,2
|
|
20231228,111400,18857220,977,977,977,977,3
|
|
20231228,111300,18854289,977,977,977,977,27
|
|
20231228,111200,18827910,977,977,977,977,0
|
|
20231228,111100,18827910,977,977,977,977,0
|
|
20231228,111000,18827910,977,977,977,977,0
|
|
20231228,110900,18827910,977,977,977,977,0
|
|
20231228,110800,18827910,977,977,977,977,0
|
|
20231228,110700,18827910,977,977,977,977,0
|
|
20231228,110600,18827910,977,977,977,977,0
|
|
20231228,110500,18827910,977,977,977,977,1
|
|
20231228,110400,18826933,973,973,973,973,0
|
|
20231228,110300,18826933,973,973,973,973,0
|
|
20231228,110200,18826933,973,973,973,973,0
|
|
20231228,110100,18826933,973,974,974,973,1094
|
|
20231228,110000,17762338,973,973,973,973,0
|
|
20231228,105900,17762338,973,973,973,973,0
|
|
20231228,105800,17762338,973,973,973,973,0
|
|
20231228,105700,17762338,973,973,973,973,0
|
|
20231228,105600,17762338,973,973,973,973,0
|
|
20231228,105500,17762338,973,973,973,973,20
|
|
20231228,105400,17742878,973,973,973,973,0
|
|
20231228,105300,17742878,973,973,973,973,284
|
|
20231228,105200,17466546,973,976,976,973,16
|
|
20231228,105100,17450951,977,977,977,977,0
|
|
20231228,105000,17450951,977,977,977,977,0
|
|
20231228,104900,17450951,977,977,977,977,0
|
|
20231228,104800,17450951,977,977,977,977,51
|
|
20231228,104700,17401124,977,977,977,977,0
|
|
20231228,104600,17401124,977,977,977,977,0
|
|
20231228,104500,17401124,977,977,977,977,0
|
|
20231228,104400,17401124,977,977,977,977,100
|
|
20231228,104300,17303424,977,977,977,977,0
|
|
20231228,104200,17303424,977,977,977,977,300
|
|
20231228,104100,17010324,977,977,977,977,10
|
|
20231228,104000,17000554,971,972,972,971,18
|
|
20231228,103900,16983071,977,977,977,977,0
|
|
20231228,103800,16983071,977,977,977,977,0
|
|
20231228,103700,16983071,977,975,977,971,1441
|
|
20231228,103600,15581357,977,977,977,977,0
|
|
20231228,103500,15581357,977,977,977,977,0
|
|
20231228,103400,15581357,977,977,977,977,0
|
|
20231228,103300,15581357,977,977,977,977,2
|
|
20231228,103200,15579403,975,975,975,975,0
|
|
20231228,103100,15579403,975,975,975,975,1
|
|
20231228,103000,15578428,976,976,976,976,67
|
|
20231228,102900,15513036,976,976,976,976,0
|
|
20231228,102800,15513036,976,976,976,976,0
|
|
20231228,102700,15513036,976,976,976,976,0
|
|
20231228,102600,15513036,976,976,976,976,0
|
|
20231228,102500,15513036,976,976,976,976,0
|
|
20231228,102400,15513036,976,976,976,976,3
|
|
20231228,102300,15510108,976,976,976,976,0
|
|
20231228,102200,15510108,976,976,976,976,0
|
|
20231228,102100,15510108,976,976,976,976,0
|
|
20231228,102000,15510108,976,976,976,976,300
|
|
20231228,101900,15217308,977,977,977,977,0
|
|
20231228,101800,15217308,977,977,977,977,0
|
|
20231228,101700,15217308,977,977,977,977,0
|
|
20231228,101600,15217308,977,977,977,977,0
|
|
20231228,101500,15217308,977,977,977,977,0
|
|
20231228,101400,15217308,977,977,977,977,0
|
|
20231228,101300,15217308,977,977,977,977,0
|
|
20231228,101200,15217308,977,977,977,977,0
|
|
20231228,101100,15217308,977,977,977,977,0
|
|
20231228,101000,15217308,977,977,977,977,0
|
|
20231228,100900,15217308,977,977,977,977,0
|
|
20231228,100800,15217308,977,977,977,977,0
|
|
20231228,100700,15217308,977,977,977,977,0
|
|
20231228,100600,15217308,977,977,977,977,0
|
|
20231228,100500,15217308,977,977,977,977,0
|
|
20231228,100400,15217308,977,977,977,977,1
|
|
20231228,100300,15216331,976,976,976,976,0
|
|
20231228,100200,15216331,976,976,976,976,0
|
|
20231228,100100,15216331,976,976,976,976,0
|
|
20231228,100000,15216331,976,976,976,976,0
|
|
20231228,095900,15216331,976,976,976,976,7
|
|
20231228,095800,15209499,977,977,977,977,0
|
|
20231228,095700,15209499,977,977,977,977,0
|
|
20231228,095600,15209499,977,977,977,977,0
|
|
20231228,095500,15209499,977,977,977,977,0
|
|
20231228,095400,15209499,977,977,977,977,0
|
|
20231228,095300,15209499,977,977,977,977,0
|
|
20231228,095200,15209499,977,977,977,977,0
|
|
20231228,095100,15209499,977,977,977,977,647
|
|
20231228,095000,14577380,976,976,976,976,0
|
|
20231228,094900,14577380,976,976,976,976,0
|
|
20231228,094800,14577380,976,976,976,976,0
|
|
20231228,094700,14577380,976,976,976,976,285
|
|
20231228,094600,14299220,977,977,977,977,0
|
|
20231228,094500,14299220,977,977,977,977,0
|
|
20231228,094400,14299220,977,977,977,977,0
|
|
20231228,094300,14299220,977,977,977,977,2
|
|
20231228,094200,14297266,977,977,977,977,0
|
|
20231228,094100,14297266,977,977,977,977,0
|
|
20231228,094000,14297266,977,977,977,977,0
|
|
20231228,093900,14297266,977,977,977,977,1
|
|
20231228,093800,14296289,977,977,977,977,3
|
|
20231228,093700,14293358,977,977,977,977,0
|
|
20231228,093600,14293358,977,977,977,977,0
|
|
20231228,093500,14293358,977,977,977,977,0
|
|
20231228,093400,14293358,977,977,977,977,0
|
|
20231228,093300,14293358,977,977,977,977,30
|
|
20231228,093200,14264048,977,977,977,977,0
|
|
20231228,093100,14264048,977,977,977,977,0
|
|
20231228,093000,14264048,977,977,977,977,0
|
|
20231228,092900,14264048,977,977,977,977,0
|
|
20231228,092800,14264048,977,977,977,977,0
|
|
20231228,092700,14264048,977,977,977,977,0
|
|
20231228,092600,14264048,977,977,977,977,0
|
|
20231228,092500,14264048,977,977,977,977,15
|
|
20231228,092400,14249393,977,977,977,977,48
|
|
20231228,092300,14202497,977,977,977,977,0
|
|
20231228,092200,14202497,977,977,977,977,0
|
|
20231228,092100,14202497,977,977,977,977,0
|
|
20231228,092000,14202497,977,977,977,977,0
|
|
20231228,091900,14202497,977,977,977,977,0
|
|
20231228,091800,14202497,977,977,977,977,0
|
|
20231228,091700,14202497,977,977,977,977,28
|
|
20231228,091600,14175141,977,976,977,976,2647
|
|
20231228,091500,11591626,976,977,977,976,1062
|
|
20231228,091400,10555089,977,977,977,977,27
|
|
20231228,091300,10528710,977,977,977,977,28
|
|
20231228,091200,10501354,977,976,977,976,529
|
|
20231228,091100,9985021,977,977,977,977,16
|
|
20231228,091000,9969389,977,977,977,977,36
|
|
20231228,090900,9934217,977,975,977,975,12
|
|
20231228,090800,9922513,975,975,975,975,137
|
|
20231228,090700,9788938,977,977,977,977,0
|
|
20231228,090600,9788938,977,977,977,977,0
|
|
20231228,090500,9788938,977,977,977,977,0
|
|
20231228,090400,9788938,977,977,977,977,0
|
|
20231228,090300,9788938,977,973,977,973,4208
|
|
20231228,090200,5694542,973,977,977,973,856
|
|
20231228,090100,4860046,980,977,980,977,476
|
|
20231228,090000,4394286,977,975,977,974,4507
|