673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201000,252004424,882,882,882,882,2333
|
|
20231208,200900,252004424,882,882,882,882,0
|
|
20231208,200800,252004424,882,882,882,882,0
|
|
20231208,200700,252004424,882,882,882,882,0
|
|
20231208,200600,252004424,882,882,882,882,0
|
|
20231208,200500,252004424,882,882,882,882,0
|
|
20231208,200400,252004424,882,882,882,882,0
|
|
20231208,200300,252004424,882,882,882,882,0
|
|
20231208,200200,252004424,882,882,882,882,0
|
|
20231208,200100,252004424,882,882,882,882,0
|
|
20231208,200000,252004424,882,882,882,882,0
|
|
20231208,195900,252004424,882,882,882,882,0
|
|
20231208,195800,252004424,882,882,882,882,0
|
|
20231208,195700,252004424,882,882,882,882,0
|
|
20231208,195600,252004424,882,882,882,882,0
|
|
20231208,195500,252004424,882,882,882,882,0
|
|
20231208,195400,252004424,882,882,882,882,0
|
|
20231208,195300,252004424,882,882,882,882,0
|
|
20231208,195200,252004424,882,882,882,882,0
|
|
20231208,195100,252004424,882,882,882,882,0
|
|
20231208,195000,252004424,882,882,882,882,0
|
|
20231208,194900,252004424,882,882,882,882,0
|
|
20231208,194800,252004424,882,882,882,882,0
|
|
20231208,194700,252004424,882,882,882,882,0
|
|
20231208,194600,252004424,882,882,882,882,0
|
|
20231208,194500,252004424,882,882,882,882,0
|
|
20231208,194400,252004424,882,882,882,882,0
|
|
20231208,194300,252004424,882,882,882,882,0
|
|
20231208,194200,252004424,882,882,882,882,0
|
|
20231208,194100,252004424,882,882,882,882,0
|
|
20231208,194000,252004424,882,882,882,882,2333
|
|
20231208,193900,252004424,882,882,882,882,0
|
|
20231208,193800,252004424,882,882,882,882,0
|
|
20231208,193700,252004424,882,882,882,882,0
|
|
20231208,193600,252004424,882,882,882,882,0
|
|
20231208,193500,252004424,882,882,882,882,0
|
|
20231208,193400,252004424,882,882,882,882,0
|
|
20231208,193300,252004424,882,882,882,882,0
|
|
20231208,193200,252004424,882,882,882,882,0
|
|
20231208,193100,252004424,882,882,882,882,0
|
|
20231208,193000,252004424,882,882,882,882,0
|
|
20231208,192900,252004424,882,882,882,882,0
|
|
20231208,192800,252004424,882,882,882,882,0
|
|
20231208,192700,252004424,882,882,882,882,0
|
|
20231208,192600,252004424,882,882,882,882,0
|
|
20231208,192500,252004424,882,882,882,882,0
|
|
20231208,192400,252004424,882,882,882,882,0
|
|
20231208,192300,252004424,882,882,882,882,0
|
|
20231208,192200,252004424,882,882,882,882,0
|
|
20231208,192100,252004424,882,882,882,882,0
|
|
20231208,192000,252004424,882,882,882,882,0
|
|
20231208,191900,252004424,882,882,882,882,0
|
|
20231208,191800,252004424,882,882,882,882,0
|
|
20231208,191700,252004424,882,882,882,882,0
|
|
20231208,191600,252004424,882,882,882,882,0
|
|
20231208,191500,252004424,882,882,882,882,0
|
|
20231208,191400,252004424,882,882,882,882,0
|
|
20231208,191300,252004424,882,882,882,882,0
|
|
20231208,191200,252004424,882,882,882,882,0
|
|
20231208,191100,252004424,882,882,882,882,0
|
|
20231208,191000,252004424,882,882,882,882,2333
|
|
20231208,190900,252004424,882,882,882,882,0
|
|
20231208,190800,252004424,882,882,882,882,0
|
|
20231208,190700,252004424,882,882,882,882,0
|
|
20231208,190600,252004424,882,882,882,882,0
|
|
20231208,190500,252004424,882,882,882,882,0
|
|
20231208,190400,252004424,882,882,882,882,0
|
|
20231208,190300,252004424,882,882,882,882,0
|
|
20231208,190200,252004424,882,882,882,882,0
|
|
20231208,190100,252004424,882,882,882,882,0
|
|
20231208,190000,252004424,882,882,882,882,0
|
|
20231208,185900,252004424,882,882,882,882,0
|
|
20231208,185800,252004424,882,882,882,882,0
|
|
20231208,185700,252004424,882,882,882,882,0
|
|
20231208,185600,252004424,882,882,882,882,0
|
|
20231208,185500,252004424,882,882,882,882,0
|
|
20231208,185400,252004424,882,882,882,882,0
|
|
20231208,185300,252004424,882,882,882,882,0
|
|
20231208,185200,252004424,882,882,882,882,0
|
|
20231208,185100,252004424,882,882,882,882,0
|
|
20231208,185000,252004424,882,882,882,882,0
|
|
20231208,184900,252004424,882,882,882,882,0
|
|
20231208,184800,252004424,882,882,882,882,0
|
|
20231208,184700,252004424,882,882,882,882,0
|
|
20231208,184600,252004424,882,882,882,882,0
|
|
20231208,184500,252004424,882,882,882,882,0
|
|
20231208,184400,252004424,882,882,882,882,0
|
|
20231208,184300,252004424,882,882,882,882,0
|
|
20231208,184200,252004424,882,882,882,882,0
|
|
20231208,184100,252004424,882,882,882,882,0
|
|
20231208,184000,252004424,882,882,882,882,2333
|
|
20231208,183900,252004424,882,882,882,882,0
|
|
20231208,183800,252004424,882,882,882,882,0
|
|
20231208,183700,252004424,882,882,882,882,0
|
|
20231208,183600,252004424,882,882,882,882,0
|
|
20231208,183500,252004424,882,882,882,882,0
|
|
20231208,183400,252004424,882,882,882,882,0
|
|
20231208,183300,252004424,882,882,882,882,0
|
|
20231208,183200,252004424,882,882,882,882,0
|
|
20231208,183100,252004424,882,882,882,882,0
|
|
20231208,183000,252004424,882,882,882,882,0
|
|
20231208,182900,252004424,882,882,882,882,0
|
|
20231208,182800,252004424,882,882,882,882,0
|
|
20231208,182700,252004424,882,882,882,882,0
|
|
20231208,182600,252004424,882,882,882,882,0
|
|
20231208,182500,252004424,882,882,882,882,0
|
|
20231208,182400,252004424,882,882,882,882,0
|
|
20231208,182300,252004424,882,882,882,882,0
|
|
20231208,182200,252004424,882,882,882,882,0
|
|
20231208,182100,252004424,882,882,882,882,0
|
|
20231208,182000,252004424,882,882,882,882,0
|
|
20231208,181900,252004424,882,882,882,882,0
|
|
20231208,181800,252004424,882,882,882,882,0
|
|
20231208,181700,252004424,882,882,882,882,0
|
|
20231208,181600,252004424,882,882,882,882,0
|
|
20231208,181500,252004424,882,882,882,882,0
|
|
20231208,181400,252004424,882,882,882,882,0
|
|
20231208,181300,252004424,882,882,882,882,0
|
|
20231208,181200,252004424,882,882,882,882,0
|
|
20231208,181100,252004424,882,882,882,882,0
|
|
20231208,181000,252004424,882,882,882,882,2333
|
|
20231208,180900,252004424,882,882,882,882,0
|
|
20231208,180800,252004424,882,882,882,882,0
|
|
20231208,180700,252004424,882,882,882,882,0
|
|
20231208,180600,252004424,882,882,882,882,0
|
|
20231208,180500,252004424,882,882,882,882,0
|
|
20231208,180400,252004424,882,882,882,882,0
|
|
20231208,180300,252004424,882,882,882,882,0
|
|
20231208,180200,252004424,882,882,882,882,0
|
|
20231208,180100,252004424,882,882,882,882,0
|
|
20231208,180000,252004424,882,882,882,882,0
|
|
20231208,175900,252004424,882,882,882,882,0
|
|
20231208,175800,252004424,882,882,882,882,0
|
|
20231208,175700,252004424,882,882,882,882,0
|
|
20231208,175600,252004424,882,882,882,882,0
|
|
20231208,175500,252004424,882,882,882,882,0
|
|
20231208,175400,252004424,882,882,882,882,0
|
|
20231208,175300,252004424,882,882,882,882,0
|
|
20231208,175200,252004424,882,882,882,882,0
|
|
20231208,175100,252004424,882,882,882,882,0
|
|
20231208,175000,252004424,882,882,882,882,0
|
|
20231208,174900,252004424,882,882,882,882,0
|
|
20231208,174800,252004424,882,882,882,882,0
|
|
20231208,174700,252004424,882,882,882,882,0
|
|
20231208,174600,252004424,882,882,882,882,0
|
|
20231208,174500,252004424,882,882,882,882,0
|
|
20231208,174400,252004424,882,882,882,882,0
|
|
20231208,174300,252004424,882,882,882,882,0
|
|
20231208,174200,252004424,882,882,882,882,0
|
|
20231208,174100,252004424,882,882,882,882,0
|
|
20231208,174000,252004424,882,882,882,882,2333
|
|
20231208,173900,252004424,882,882,882,882,0
|
|
20231208,173800,252004424,882,882,882,882,0
|
|
20231208,173700,252004424,882,882,882,882,0
|
|
20231208,173600,252004424,882,882,882,882,0
|
|
20231208,173500,252004424,882,882,882,882,0
|
|
20231208,173400,252004424,882,882,882,882,0
|
|
20231208,173300,252004424,882,882,882,882,0
|
|
20231208,173200,252004424,882,882,882,882,0
|
|
20231208,173100,252004424,882,882,882,882,0
|
|
20231208,173000,252004424,882,882,882,882,0
|
|
20231208,172900,252004424,882,882,882,882,0
|
|
20231208,172800,252004424,882,882,882,882,0
|
|
20231208,172700,252004424,882,882,882,882,0
|
|
20231208,172600,252004424,882,882,882,882,0
|
|
20231208,172500,252004424,882,882,882,882,0
|
|
20231208,172400,252004424,882,882,882,882,0
|
|
20231208,172300,252004424,882,882,882,882,0
|
|
20231208,172200,252004424,882,882,882,882,0
|
|
20231208,172100,252004424,882,882,882,882,0
|
|
20231208,172000,252004424,882,882,882,882,0
|
|
20231208,171900,252004424,882,882,882,882,0
|
|
20231208,171800,252004424,882,882,882,882,0
|
|
20231208,171700,252004424,882,882,882,882,0
|
|
20231208,171600,252004424,882,882,882,882,0
|
|
20231208,171500,252004424,882,882,882,882,0
|
|
20231208,171400,252004424,882,882,882,882,0
|
|
20231208,171300,252004424,882,882,882,882,0
|
|
20231208,171200,252004424,882,882,882,882,0
|
|
20231208,171100,252004424,882,882,882,882,0
|
|
20231208,171000,252004424,882,882,882,882,2333
|
|
20231208,170900,252004424,882,882,882,882,0
|
|
20231208,170800,252004424,882,882,882,882,0
|
|
20231208,170700,252004424,882,882,882,882,0
|
|
20231208,170600,252004424,882,882,882,882,0
|
|
20231208,170500,252004424,882,882,882,882,0
|
|
20231208,170400,252004424,882,882,882,882,0
|
|
20231208,170300,252004424,882,882,882,882,0
|
|
20231208,170200,252004424,882,882,882,882,0
|
|
20231208,170100,252004424,882,882,882,882,0
|
|
20231208,170000,252004424,882,882,882,882,0
|
|
20231208,165900,252004424,882,882,882,882,0
|
|
20231208,165800,252004424,882,882,882,882,0
|
|
20231208,165700,252004424,882,882,882,882,0
|
|
20231208,165600,252004424,882,882,882,882,0
|
|
20231208,165500,252004424,882,882,882,882,0
|
|
20231208,165400,252004424,882,882,882,882,0
|
|
20231208,165300,252004424,882,882,882,882,0
|
|
20231208,165200,252004424,882,882,882,882,0
|
|
20231208,165100,252004424,882,882,882,882,0
|
|
20231208,165000,252004424,882,882,882,882,0
|
|
20231208,164900,252004424,882,882,882,882,0
|
|
20231208,164800,252004424,882,882,882,882,0
|
|
20231208,164700,252004424,882,882,882,882,0
|
|
20231208,164600,252004424,882,882,882,882,0
|
|
20231208,164500,252004424,882,882,882,882,0
|
|
20231208,164400,252004424,882,882,882,882,0
|
|
20231208,164300,252004424,882,882,882,882,0
|
|
20231208,164200,252004424,882,882,882,882,0
|
|
20231208,164100,252004424,882,882,882,882,0
|
|
20231208,164000,252004424,882,882,882,882,2333
|
|
20231208,163900,252004424,882,882,882,882,0
|
|
20231208,163800,252004424,882,882,882,882,0
|
|
20231208,163700,252004424,882,882,882,882,0
|
|
20231208,163600,252004424,882,882,882,882,0
|
|
20231208,163500,252004424,882,882,882,882,0
|
|
20231208,163400,252004424,882,882,882,882,0
|
|
20231208,163300,252004424,882,882,882,882,0
|
|
20231208,163200,252004424,882,882,882,882,0
|
|
20231208,163100,252004424,882,882,882,882,0
|
|
20231208,163000,252004424,882,882,882,882,0
|
|
20231208,162900,252004424,882,882,882,882,0
|
|
20231208,162800,252004424,882,882,882,882,0
|
|
20231208,162700,252004424,882,882,882,882,0
|
|
20231208,162600,252004424,882,882,882,882,0
|
|
20231208,162500,252004424,882,882,882,882,0
|
|
20231208,162400,252004424,882,882,882,882,0
|
|
20231208,162300,252004424,882,882,882,882,0
|
|
20231208,162200,252004424,882,882,882,882,0
|
|
20231208,162100,252004424,882,882,882,882,0
|
|
20231208,162000,252004424,882,882,882,882,0
|
|
20231208,161900,252004424,882,882,882,882,0
|
|
20231208,161800,252004424,882,882,882,882,0
|
|
20231208,161700,252004424,882,882,882,882,0
|
|
20231208,161600,252004424,882,882,882,882,0
|
|
20231208,161500,252004424,882,882,882,882,0
|
|
20231208,161400,252004424,882,882,882,882,0
|
|
20231208,161300,252004424,882,882,882,882,0
|
|
20231208,161200,252004424,882,882,882,882,0
|
|
20231208,161100,252004424,882,882,882,882,0
|
|
20231208,161000,252004424,882,882,882,882,2333
|
|
20231208,160900,252004424,882,882,882,882,0
|
|
20231208,160800,252004424,882,882,882,882,0
|
|
20231208,160700,252004424,882,882,882,882,0
|
|
20231208,160600,252004424,882,882,882,882,0
|
|
20231208,160500,252004424,882,882,882,882,0
|
|
20231208,160400,252004424,882,882,882,882,0
|
|
20231208,160300,252004424,882,882,882,882,0
|
|
20231208,160200,252004424,882,882,882,882,0
|
|
20231208,160100,252004424,882,882,882,882,0
|
|
20231208,160000,252004424,882,882,882,882,0
|
|
20231208,155900,252004424,882,882,882,882,0
|
|
20231208,155800,252004424,882,882,882,882,0
|
|
20231208,155700,252004424,882,882,882,882,0
|
|
20231208,155600,252004424,882,882,882,882,0
|
|
20231208,155500,252004424,882,882,882,882,0
|
|
20231208,155400,252004424,882,882,882,882,0
|
|
20231208,155300,252004424,882,882,882,882,0
|
|
20231208,155200,252004424,882,882,882,882,0
|
|
20231208,155100,252004424,882,882,882,882,0
|
|
20231208,155000,252004424,882,882,882,882,0
|
|
20231208,154900,252004424,882,882,882,882,0
|
|
20231208,154800,252004424,882,882,882,882,0
|
|
20231208,154700,252004424,882,882,882,882,0
|
|
20231208,154600,252004424,882,882,882,882,0
|
|
20231208,154500,252004424,882,882,882,882,0
|
|
20231208,154400,252004424,882,882,882,882,0
|
|
20231208,154300,252004424,882,882,882,882,0
|
|
20231208,154200,252004424,882,882,882,882,0
|
|
20231208,154100,252004424,882,882,882,882,0
|
|
20231208,154000,252004424,882,882,882,882,2333
|
|
20231208,153900,252004424,882,882,882,882,0
|
|
20231208,153800,252004424,882,882,882,882,0
|
|
20231208,153700,252004424,882,882,882,882,0
|
|
20231208,153600,252004424,882,882,882,882,0
|
|
20231208,153500,252004424,882,882,882,882,0
|
|
20231208,153400,252004424,882,882,882,882,0
|
|
20231208,153300,252004424,882,882,882,882,0
|
|
20231208,153200,252004424,882,882,882,882,0
|
|
20231208,153100,252004424,882,882,882,882,0
|
|
20231208,153000,252004424,882,882,882,882,2333
|
|
20231208,152900,249946718,882,882,882,882,0
|
|
20231208,152800,249946718,882,882,882,882,0
|
|
20231208,152700,249946718,882,882,882,882,0
|
|
20231208,152600,249946718,882,882,882,882,0
|
|
20231208,152500,249946718,882,882,882,882,0
|
|
20231208,152400,249946718,882,882,882,882,0
|
|
20231208,152300,249946718,882,882,882,882,0
|
|
20231208,152200,249946718,882,882,882,882,0
|
|
20231208,152100,249946718,882,882,882,882,0
|
|
20231208,152000,249946718,882,882,882,882,0
|
|
20231208,151900,249946718,882,882,882,882,0
|
|
20231208,151800,249946718,882,882,882,882,0
|
|
20231208,151700,249946718,882,880,882,878,406
|
|
20231208,151600,249589446,882,882,882,882,0
|
|
20231208,151500,249589446,882,882,882,882,0
|
|
20231208,151400,249589446,882,882,882,882,0
|
|
20231208,151300,249589446,882,882,882,882,1
|
|
20231208,151200,249588564,882,882,882,882,1
|
|
20231208,151100,249587682,881,881,881,881,0
|
|
20231208,151000,249587682,881,881,881,881,0
|
|
20231208,150900,249587682,881,881,881,881,1917
|
|
20231208,150800,247898805,881,881,881,881,2950
|
|
20231208,150700,245299855,882,879,882,879,709
|
|
20231208,150600,244675332,879,879,879,879,5
|
|
20231208,150500,244670937,880,876,880,876,11855
|
|
20231208,150400,234285953,876,876,876,876,1372
|
|
20231208,150300,233084081,880,880,880,880,0
|
|
20231208,150200,233084081,880,880,880,880,0
|
|
20231208,150100,233084081,880,880,880,880,0
|
|
20231208,150000,233084081,880,880,880,880,0
|
|
20231208,145900,233084081,880,880,880,880,0
|
|
20231208,145800,233084081,880,880,880,880,2
|
|
20231208,145700,233082321,876,876,876,876,100
|
|
20231208,145600,232994721,880,880,880,880,0
|
|
20231208,145500,232994721,880,880,880,880,0
|
|
20231208,145400,232994721,880,880,880,880,0
|
|
20231208,145300,232994721,880,880,880,880,1
|
|
20231208,145200,232993841,877,877,877,877,14436
|
|
20231208,145100,220333469,877,880,880,877,22614
|
|
20231208,145000,200500718,878,878,878,878,3000
|
|
20231208,144900,197866718,880,880,880,880,0
|
|
20231208,144800,197866718,880,880,880,880,0
|
|
20231208,144700,197866718,880,878,880,878,32
|
|
20231208,144600,197838562,878,878,878,878,0
|
|
20231208,144500,197838562,878,878,878,878,250
|
|
20231208,144400,197619062,877,877,877,877,0
|
|
20231208,144300,197619062,877,878,878,877,4150
|
|
20231208,144200,193978322,880,880,880,880,0
|
|
20231208,144100,193978322,880,880,880,880,0
|
|
20231208,144000,193978322,880,880,880,880,5
|
|
20231208,143900,193973922,880,880,880,880,0
|
|
20231208,143800,193973922,880,877,880,877,1501
|
|
20231208,143700,192657542,880,880,880,880,0
|
|
20231208,143600,192657542,880,880,880,880,1
|
|
20231208,143500,192656662,877,877,877,877,11
|
|
20231208,143400,192647015,882,882,882,882,0
|
|
20231208,143300,192647015,882,882,882,882,0
|
|
20231208,143200,192647015,882,882,882,882,0
|
|
20231208,143100,192647015,882,882,882,882,1
|
|
20231208,143000,192646133,880,880,880,880,100
|
|
20231208,142900,192558133,882,882,882,882,0
|
|
20231208,142800,192558133,882,877,882,877,4095
|
|
20231208,142700,188966343,878,880,880,878,2614
|
|
20231208,142600,186670203,882,882,882,882,0
|
|
20231208,142500,186670203,882,882,882,882,142
|
|
20231208,142400,186544959,881,881,881,881,408
|
|
20231208,142300,186185511,881,881,881,881,0
|
|
20231208,142200,186185511,881,881,881,881,100
|
|
20231208,142100,186097411,881,881,881,881,0
|
|
20231208,142000,186097411,881,880,881,880,3001
|
|
20231208,141900,183455541,878,878,878,878,0
|
|
20231208,141800,183455541,878,878,878,878,637
|
|
20231208,141700,182896255,880,880,880,880,0
|
|
20231208,141600,182896255,880,880,880,880,10
|
|
20231208,141500,182887455,879,879,879,879,47
|
|
20231208,141400,182846142,877,877,877,877,0
|
|
20231208,141300,182846142,877,877,877,877,0
|
|
20231208,141200,182846142,877,877,877,877,0
|
|
20231208,141100,182846142,877,877,877,877,0
|
|
20231208,141000,182846142,877,877,877,877,0
|
|
20231208,140900,182846142,877,877,877,877,0
|
|
20231208,140800,182846142,877,877,877,877,0
|
|
20231208,140700,182846142,877,877,877,877,0
|
|
20231208,140600,182846142,877,877,877,877,0
|
|
20231208,140500,182846142,877,877,877,877,0
|
|
20231208,140400,182846142,877,877,877,877,0
|
|
20231208,140300,182846142,877,877,877,877,2005
|
|
20231208,140200,181087757,875,874,875,874,1974
|
|
20231208,140100,179362476,874,874,874,874,0
|
|
20231208,140000,179362476,874,874,874,874,64
|
|
20231208,135900,179306540,874,874,874,874,2
|
|
20231208,135800,179304792,874,873,874,873,4665
|
|
20231208,135700,175231019,872,872,872,872,110
|
|
20231208,135600,175135099,873,873,873,873,0
|
|
20231208,135500,175135099,873,873,873,873,0
|
|
20231208,135400,175135099,873,873,873,873,30
|
|
20231208,135300,175108909,873,873,873,873,1
|
|
20231208,135200,175108036,873,873,873,873,0
|
|
20231208,135100,175108036,873,873,873,873,0
|
|
20231208,135000,175108036,873,873,873,873,0
|
|
20231208,134900,175108036,873,873,873,873,0
|
|
20231208,134800,175108036,873,873,873,873,0
|
|
20231208,134700,175108036,873,873,873,873,0
|
|
20231208,134600,175108036,873,873,873,873,0
|
|
20231208,134500,175108036,873,873,873,873,0
|
|
20231208,134400,175108036,873,873,873,873,0
|
|
20231208,134300,175108036,873,873,873,873,0
|
|
20231208,134200,175108036,873,871,873,870,1530
|
|
20231208,134100,173775913,873,873,873,873,748
|
|
20231208,134000,173122909,873,873,873,873,3810
|
|
20231208,133900,169796779,871,871,871,871,0
|
|
20231208,133800,169796779,871,871,871,871,0
|
|
20231208,133700,169796779,871,871,871,871,0
|
|
20231208,133600,169796779,871,871,871,871,0
|
|
20231208,133500,169796779,871,871,871,871,1
|
|
20231208,133400,169795908,873,873,873,873,0
|
|
20231208,133300,169795908,873,873,873,873,0
|
|
20231208,133200,169795908,873,873,873,873,400
|
|
20231208,133100,169446708,873,873,873,873,0
|
|
20231208,133000,169446708,873,873,873,873,0
|
|
20231208,132900,169446708,873,873,873,873,95
|
|
20231208,132800,169363773,873,873,873,873,1
|
|
20231208,132700,169362900,871,871,871,871,0
|
|
20231208,132600,169362900,871,871,871,871,0
|
|
20231208,132500,169362900,871,871,871,871,0
|
|
20231208,132400,169362900,871,871,871,871,0
|
|
20231208,132300,169362900,871,871,871,871,0
|
|
20231208,132200,169362900,871,871,871,871,0
|
|
20231208,132100,169362900,871,871,871,871,0
|
|
20231208,132000,169362900,871,871,871,871,0
|
|
20231208,131900,169362900,871,871,871,871,0
|
|
20231208,131800,169362900,871,871,871,871,0
|
|
20231208,131700,169362900,871,871,871,871,0
|
|
20231208,131600,169362900,871,871,871,871,0
|
|
20231208,131500,169362900,871,871,871,871,97
|
|
20231208,131400,169278413,871,871,871,871,2012
|
|
20231208,131300,167525961,871,871,871,871,0
|
|
20231208,131200,167525961,871,871,871,871,248
|
|
20231208,131100,167309953,871,871,871,871,0
|
|
20231208,131000,167309953,871,871,871,871,0
|
|
20231208,130900,167309953,871,871,871,871,2234
|
|
20231208,130800,165364139,871,871,871,871,0
|
|
20231208,130700,165364139,871,871,871,871,28
|
|
20231208,130600,165339751,871,872,872,871,2738
|
|
20231208,130500,162954725,874,874,874,874,0
|
|
20231208,130400,162954725,874,874,874,874,0
|
|
20231208,130300,162954725,874,874,874,874,0
|
|
20231208,130200,162954725,874,874,874,874,0
|
|
20231208,130100,162954725,874,874,874,874,0
|
|
20231208,130000,162954725,874,874,874,874,0
|
|
20231208,125900,162954725,874,874,874,874,0
|
|
20231208,125800,162954725,874,874,874,874,0
|
|
20231208,125700,162954725,874,874,874,874,0
|
|
20231208,125600,162954725,874,874,874,874,0
|
|
20231208,125500,162954725,874,874,874,874,0
|
|
20231208,125400,162954725,874,874,874,874,0
|
|
20231208,125300,162954725,874,874,874,874,970
|
|
20231208,125200,162106945,872,872,872,872,0
|
|
20231208,125100,162106945,872,872,872,872,0
|
|
20231208,125000,162106945,872,872,872,872,0
|
|
20231208,124900,162106945,872,872,872,872,61
|
|
20231208,124800,162053753,872,872,872,872,81
|
|
20231208,124700,161983121,872,872,872,872,859
|
|
20231208,124600,161234073,872,872,872,872,0
|
|
20231208,124500,161234073,872,872,872,872,0
|
|
20231208,124400,161234073,872,872,872,872,1143
|
|
20231208,124300,160237377,874,874,874,874,100
|
|
20231208,124200,160149977,875,875,875,875,0
|
|
20231208,124100,160149977,875,875,875,875,0
|
|
20231208,124000,160149977,875,875,875,875,0
|
|
20231208,123900,160149977,875,873,875,873,4977
|
|
20231208,123800,155796106,871,871,871,871,0
|
|
20231208,123700,155796106,871,871,871,871,0
|
|
20231208,123600,155796106,871,871,871,871,50
|
|
20231208,123500,155752556,873,873,873,873,2250
|
|
20231208,123400,153788306,873,873,873,873,0
|
|
20231208,123300,153788306,873,873,873,873,0
|
|
20231208,123200,153788306,873,873,873,873,2500
|
|
20231208,123100,151605806,874,874,874,874,0
|
|
20231208,123000,151605806,874,874,874,874,0
|
|
20231208,122900,151605806,874,874,874,874,1
|
|
20231208,122800,151604932,874,874,874,874,0
|
|
20231208,122700,151604932,874,874,874,874,0
|
|
20231208,122600,151604932,874,874,874,874,1
|
|
20231208,122500,151604058,873,873,873,873,0
|
|
20231208,122400,151604058,873,873,873,873,0
|
|
20231208,122300,151604058,873,873,873,873,0
|
|
20231208,122200,151604058,873,873,873,873,0
|
|
20231208,122100,151604058,873,873,873,873,0
|
|
20231208,122000,151604058,873,873,873,873,952
|
|
20231208,121900,150772962,873,873,873,873,1
|
|
20231208,121800,150772089,873,873,873,873,0
|
|
20231208,121700,150772089,873,873,873,873,0
|
|
20231208,121600,150772089,873,873,873,873,0
|
|
20231208,121500,150772089,873,873,873,873,0
|
|
20231208,121400,150772089,873,872,873,872,600
|
|
20231208,121300,150248371,872,872,872,872,25
|
|
20231208,121200,150226571,872,872,872,872,5
|
|
20231208,121100,150222211,872,872,872,872,0
|
|
20231208,121000,150222211,872,872,872,872,0
|
|
20231208,120900,150222211,872,872,872,872,502
|
|
20231208,120800,149784467,872,872,872,872,0
|
|
20231208,120700,149784467,872,872,872,872,0
|
|
20231208,120600,149784467,872,872,872,872,0
|
|
20231208,120500,149784467,872,872,872,872,50
|
|
20231208,120400,149740867,872,872,872,872,0
|
|
20231208,120300,149740867,872,872,872,872,0
|
|
20231208,120200,149740867,872,872,872,872,0
|
|
20231208,120100,149740867,872,872,872,872,0
|
|
20231208,120000,149740867,872,872,872,872,0
|
|
20231208,115900,149740867,872,872,872,872,0
|
|
20231208,115800,149740867,872,872,872,872,0
|
|
20231208,115700,149740867,872,872,872,872,0
|
|
20231208,115600,149740867,872,872,872,872,0
|
|
20231208,115500,149740867,872,872,872,872,0
|
|
20231208,115400,149740867,872,872,872,872,0
|
|
20231208,115300,149740867,872,872,872,872,0
|
|
20231208,115200,149740867,872,872,872,872,0
|
|
20231208,115100,149740867,872,872,872,872,100
|
|
20231208,115000,149653667,872,872,872,872,0
|
|
20231208,114900,149653667,872,872,872,872,0
|
|
20231208,114800,149653667,872,869,872,869,501
|
|
20231208,114700,149218295,868,873,873,868,1500
|
|
20231208,114600,147914820,874,874,874,874,0
|
|
20231208,114500,147914820,874,874,874,874,0
|
|
20231208,114400,147914820,874,874,874,874,0
|
|
20231208,114300,147914820,874,873,874,873,30
|
|
20231208,114200,147888608,869,869,869,869,0
|
|
20231208,114100,147888608,869,870,870,869,1397
|
|
20231208,114000,146674607,869,869,869,869,3
|
|
20231208,113900,146672000,873,873,873,873,0
|
|
20231208,113800,146672000,873,873,873,873,200
|
|
20231208,113700,146497400,873,873,873,873,5
|
|
20231208,113600,146493035,868,868,868,868,3
|
|
20231208,113500,146490431,870,870,870,870,38
|
|
20231208,113400,146457371,870,869,870,867,25688
|
|
20231208,113300,124163673,870,872,872,870,42320
|
|
20231208,113200,87341652,872,874,874,872,9002
|
|
20231208,113100,79487066,881,881,881,881,0
|
|
20231208,113000,79487066,881,881,881,881,0
|
|
20231208,112900,79487066,881,881,881,881,1
|
|
20231208,112800,79486185,874,875,875,874,5855
|
|
20231208,112700,74366521,881,881,881,881,0
|
|
20231208,112600,74366521,881,881,881,881,0
|
|
20231208,112500,74366521,881,881,881,881,0
|
|
20231208,112400,74366521,881,881,881,881,0
|
|
20231208,112300,74366521,881,881,881,881,226
|
|
20231208,112200,74167415,881,881,881,881,0
|
|
20231208,112100,74167415,881,876,881,876,1500
|
|
20231208,112000,72853410,881,881,881,881,0
|
|
20231208,111900,72853410,881,881,881,881,0
|
|
20231208,111800,72853410,881,881,881,881,0
|
|
20231208,111700,72853410,881,881,881,881,0
|
|
20231208,111600,72853410,881,881,881,881,0
|
|
20231208,111500,72853410,881,881,881,881,1
|
|
20231208,111400,72852529,876,876,876,876,1000
|
|
20231208,111300,71976529,880,880,880,880,1
|
|
20231208,111200,71975649,874,874,874,874,50
|
|
20231208,111100,71931949,871,871,871,871,0
|
|
20231208,111000,71931949,871,871,871,871,0
|
|
20231208,110900,71931949,871,871,871,871,0
|
|
20231208,110800,71931949,871,879,879,871,3762
|
|
20231208,110700,68645303,881,881,881,881,0
|
|
20231208,110600,68645303,881,881,881,881,1
|
|
20231208,110500,68644422,879,879,879,879,0
|
|
20231208,110400,68644422,879,879,879,879,225
|
|
20231208,110300,68446647,879,879,879,879,0
|
|
20231208,110200,68446647,879,879,879,879,0
|
|
20231208,110100,68446647,879,879,879,879,1
|
|
20231208,110000,68445768,881,881,881,881,0
|
|
20231208,105900,68445768,881,881,881,881,0
|
|
20231208,105800,68445768,881,881,881,881,0
|
|
20231208,105700,68445768,881,881,881,881,1
|
|
20231208,105600,68444887,879,879,879,879,80
|
|
20231208,105500,68374567,881,881,881,881,0
|
|
20231208,105400,68374567,881,881,881,881,0
|
|
20231208,105300,68374567,881,881,881,881,90
|
|
20231208,105200,68295277,881,881,881,881,1
|
|
20231208,105100,68294396,880,880,880,880,0
|
|
20231208,105000,68294396,880,880,880,880,0
|
|
20231208,104900,68294396,880,880,880,880,0
|
|
20231208,104800,68294396,880,880,880,880,0
|
|
20231208,104700,68294396,880,880,880,880,0
|
|
20231208,104600,68294396,880,880,880,880,465
|
|
20231208,104500,67885196,880,880,880,880,450
|
|
20231208,104400,67489196,880,880,880,880,0
|
|
20231208,104300,67489196,880,880,880,880,18
|
|
20231208,104200,67473356,880,879,880,879,188
|
|
20231208,104100,67308084,880,880,880,880,0
|
|
20231208,104000,67308084,880,880,880,880,0
|
|
20231208,103900,67308084,880,879,880,879,2
|
|
20231208,103800,67306325,879,879,879,879,1523
|
|
20231208,103700,65967608,879,876,879,876,2
|
|
20231208,103600,65965853,879,879,879,879,0
|
|
20231208,103500,65965853,879,876,879,876,2
|
|
20231208,103400,65964098,879,879,879,879,0
|
|
20231208,103300,65964098,879,879,879,879,0
|
|
20231208,103200,65964098,879,879,879,879,0
|
|
20231208,103100,65964098,879,879,879,879,0
|
|
20231208,103000,65964098,879,879,879,879,0
|
|
20231208,102900,65964098,879,879,879,879,0
|
|
20231208,102800,65964098,879,879,879,879,0
|
|
20231208,102700,65964098,879,879,879,879,1
|
|
20231208,102600,65963219,878,878,878,878,0
|
|
20231208,102500,65963219,878,878,879,878,263
|
|
20231208,102400,65732177,879,877,879,877,2
|
|
20231208,102300,65730421,876,875,876,875,1085
|
|
20231208,102200,64780996,874,874,874,874,2591
|
|
20231208,102100,62516462,874,874,874,874,400
|
|
20231208,102000,62166862,874,874,874,874,0
|
|
20231208,101900,62166862,874,874,874,874,0
|
|
20231208,101800,62166862,874,874,874,874,0
|
|
20231208,101700,62166862,874,874,874,874,0
|
|
20231208,101600,62166862,874,874,874,874,0
|
|
20231208,101500,62166862,874,873,874,873,3095
|
|
20231208,101400,59461927,874,874,874,874,0
|
|
20231208,101300,59461927,874,874,874,874,0
|
|
20231208,101200,59461927,874,874,874,874,10
|
|
20231208,101100,59453187,874,874,874,874,880
|
|
20231208,101000,58684067,874,874,874,874,1844
|
|
20231208,100900,57072411,873,873,873,873,0
|
|
20231208,100800,57072411,873,873,873,873,111
|
|
20231208,100700,56975508,873,873,873,873,0
|
|
20231208,100600,56975508,873,873,873,873,0
|
|
20231208,100500,56975508,873,873,873,873,0
|
|
20231208,100400,56975508,873,873,873,873,0
|
|
20231208,100300,56975508,873,873,873,873,1272
|
|
20231208,100200,55865052,873,873,873,873,80
|
|
20231208,100100,55795212,873,873,873,873,1
|
|
20231208,100000,55794339,873,873,873,873,10
|
|
20231208,095900,55785609,874,874,874,874,0
|
|
20231208,095800,55785609,874,874,874,874,1
|
|
20231208,095700,55784735,874,874,874,874,0
|
|
20231208,095600,55784735,874,873,874,873,2
|
|
20231208,095500,55782988,873,873,873,873,267
|
|
20231208,095400,55549897,874,874,874,874,512
|
|
20231208,095300,55102409,873,873,873,873,0
|
|
20231208,095200,55102409,873,872,873,872,39
|
|
20231208,095100,55068400,872,872,872,872,37
|
|
20231208,095000,55036136,872,874,874,872,1011
|
|
20231208,094900,54152592,874,874,874,874,0
|
|
20231208,094800,54152592,874,874,874,874,4
|
|
20231208,094700,54149096,874,874,874,874,12
|
|
20231208,094600,54138608,874,874,874,874,112
|
|
20231208,094500,54040720,874,875,875,874,223
|
|
20231208,094400,53845603,874,874,874,874,0
|
|
20231208,094300,53845603,874,874,874,874,1
|
|
20231208,094200,53844729,874,874,874,874,25
|
|
20231208,094100,53822879,874,874,874,874,25
|
|
20231208,094000,53801029,874,874,875,874,675
|
|
20231208,093900,53210829,874,874,874,874,2
|
|
20231208,093800,53209081,874,873,874,873,11
|
|
20231208,093700,53199470,873,873,873,872,19
|
|
20231208,093600,53182886,873,873,873,873,7
|
|
20231208,093500,53176775,874,873,874,873,500
|
|
20231208,093400,52739826,870,870,870,870,0
|
|
20231208,093300,52739826,870,870,870,870,0
|
|
20231208,093200,52739826,870,872,872,870,5
|
|
20231208,093100,52735473,873,873,873,873,2
|
|
20231208,093000,52733727,873,873,873,873,5
|
|
20231208,092900,52729362,874,874,874,874,572
|
|
20231208,092800,52229434,869,869,869,869,1021
|
|
20231208,092700,51342185,869,869,869,869,3577
|
|
20231208,092600,48233772,869,873,873,869,14898
|
|
20231208,092500,35267828,873,873,873,873,10
|
|
20231208,092400,35259098,873,873,873,873,197
|
|
20231208,092300,35087117,872,872,872,872,0
|
|
20231208,092200,35087117,872,872,872,872,0
|
|
20231208,092100,35087117,872,872,872,872,67
|
|
20231208,092000,35028693,873,873,873,873,21
|
|
20231208,091900,35010360,871,873,873,871,58
|
|
20231208,091800,34959838,871,871,871,871,0
|
|
20231208,091700,34959838,871,873,873,871,4972
|
|
20231208,091600,30628082,873,874,874,873,272
|
|
20231208,091500,30390527,874,874,874,874,40
|
|
20231208,091400,30355567,874,874,874,870,738
|
|
20231208,091300,29713351,874,874,874,874,1
|
|
20231208,091200,29712477,869,871,871,869,5509
|
|
20231208,091100,24919405,871,872,872,871,11322
|
|
20231208,091000,15057938,871,874,876,871,1903
|
|
20231208,090900,13400360,875,874,875,874,960
|
|
20231208,090800,12560362,871,874,874,871,606
|
|
20231208,090700,12032328,876,876,876,876,0
|
|
20231208,090600,12032328,876,876,876,876,8
|
|
20231208,090500,12025320,870,870,870,870,0
|
|
20231208,090400,12025320,870,870,870,870,0
|
|
20231208,090300,12025320,870,875,875,870,10000
|
|
20231208,090200,3319056,876,877,877,876,1140
|
|
20231208,090100,2319277,877,877,877,877,0
|
|
20231208,090000,2319277,877,882,882,877,2636
|