626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192300,149975283,435,435,435,435,5760
|
|
20231208,192200,149975283,435,435,435,435,0
|
|
20231208,192100,149975283,435,435,435,435,0
|
|
20231208,192000,149975283,435,435,435,435,0
|
|
20231208,191900,149975283,435,435,435,435,0
|
|
20231208,191800,149975283,435,435,435,435,0
|
|
20231208,191700,149975283,435,435,435,435,0
|
|
20231208,191600,149975283,435,435,435,435,0
|
|
20231208,191500,149975283,435,435,435,435,0
|
|
20231208,191400,149975283,435,435,435,435,0
|
|
20231208,191300,149975283,435,435,435,435,0
|
|
20231208,191200,149975283,435,435,435,435,0
|
|
20231208,191100,149975283,435,435,435,435,0
|
|
20231208,191000,149975283,435,435,435,435,0
|
|
20231208,190900,149975283,435,435,435,435,0
|
|
20231208,190800,149975283,435,435,435,435,0
|
|
20231208,190700,149975283,435,435,435,435,0
|
|
20231208,190600,149975283,435,435,435,435,0
|
|
20231208,190500,149975283,435,435,435,435,0
|
|
20231208,190400,149975283,435,435,435,435,0
|
|
20231208,190300,149975283,435,435,435,435,0
|
|
20231208,190200,149975283,435,435,435,435,0
|
|
20231208,190100,149975283,435,435,435,435,0
|
|
20231208,190000,149975283,435,435,435,435,0
|
|
20231208,185900,149975283,435,435,435,435,0
|
|
20231208,185800,149975283,435,435,435,435,0
|
|
20231208,185700,149975283,435,435,435,435,0
|
|
20231208,185600,149975283,435,435,435,435,0
|
|
20231208,185500,149975283,435,435,435,435,0
|
|
20231208,185400,149975283,435,435,435,435,0
|
|
20231208,185300,149975283,435,435,435,435,5760
|
|
20231208,185200,149975283,435,435,435,435,0
|
|
20231208,185100,149975283,435,435,435,435,0
|
|
20231208,185000,149975283,435,435,435,435,0
|
|
20231208,184900,149975283,435,435,435,435,0
|
|
20231208,184800,149975283,435,435,435,435,0
|
|
20231208,184700,149975283,435,435,435,435,0
|
|
20231208,184600,149975283,435,435,435,435,0
|
|
20231208,184500,149975283,435,435,435,435,0
|
|
20231208,184400,149975283,435,435,435,435,0
|
|
20231208,184300,149975283,435,435,435,435,0
|
|
20231208,184200,149975283,435,435,435,435,0
|
|
20231208,184100,149975283,435,435,435,435,0
|
|
20231208,184000,149975283,435,435,435,435,0
|
|
20231208,183900,149975283,435,435,435,435,0
|
|
20231208,183800,149975283,435,435,435,435,0
|
|
20231208,183700,149975283,435,435,435,435,0
|
|
20231208,183600,149975283,435,435,435,435,0
|
|
20231208,183500,149975283,435,435,435,435,0
|
|
20231208,183400,149975283,435,435,435,435,0
|
|
20231208,183300,149975283,435,435,435,435,0
|
|
20231208,183200,149975283,435,435,435,435,0
|
|
20231208,183100,149975283,435,435,435,435,0
|
|
20231208,183000,149975283,435,435,435,435,0
|
|
20231208,182900,149975283,435,435,435,435,0
|
|
20231208,182800,149975283,435,435,435,435,0
|
|
20231208,182700,149975283,435,435,435,435,0
|
|
20231208,182600,149975283,435,435,435,435,0
|
|
20231208,182500,149975283,435,435,435,435,0
|
|
20231208,182400,149975283,435,435,435,435,0
|
|
20231208,182300,149975283,435,435,435,435,5760
|
|
20231208,182200,149975283,435,435,435,435,0
|
|
20231208,182100,149975283,435,435,435,435,0
|
|
20231208,182000,149975283,435,435,435,435,0
|
|
20231208,181900,149975283,435,435,435,435,0
|
|
20231208,181800,149975283,435,435,435,435,0
|
|
20231208,181700,149975283,435,435,435,435,0
|
|
20231208,181600,149975283,435,435,435,435,0
|
|
20231208,181500,149975283,435,435,435,435,0
|
|
20231208,181400,149975283,435,435,435,435,0
|
|
20231208,181300,149975283,435,435,435,435,0
|
|
20231208,181200,149975283,435,435,435,435,0
|
|
20231208,181100,149975283,435,435,435,435,0
|
|
20231208,181000,149975283,435,435,435,435,0
|
|
20231208,180900,149975283,435,435,435,435,0
|
|
20231208,180800,149975283,435,435,435,435,0
|
|
20231208,180700,149975283,435,435,435,435,0
|
|
20231208,180600,149975283,435,435,435,435,0
|
|
20231208,180500,149975283,435,435,435,435,0
|
|
20231208,180400,149975283,435,435,435,435,0
|
|
20231208,180300,149975283,435,435,435,435,0
|
|
20231208,180200,149975283,435,435,435,435,0
|
|
20231208,180100,149975283,435,435,435,435,0
|
|
20231208,180000,149975283,435,435,435,435,0
|
|
20231208,175900,149975283,435,435,435,435,0
|
|
20231208,175800,149975283,435,435,435,435,0
|
|
20231208,175700,149975283,435,435,435,435,0
|
|
20231208,175600,149975283,435,435,435,435,0
|
|
20231208,175500,149975283,435,435,435,435,0
|
|
20231208,175400,149975283,435,435,435,435,0
|
|
20231208,175300,149975283,435,435,435,435,5760
|
|
20231208,175200,149975283,435,435,435,435,0
|
|
20231208,175100,149975283,435,435,435,435,0
|
|
20231208,175000,149975283,435,435,435,435,0
|
|
20231208,174900,149975283,435,435,435,435,0
|
|
20231208,174800,149975283,435,435,435,435,0
|
|
20231208,174700,149975283,435,435,435,435,0
|
|
20231208,174600,149975283,435,435,435,435,0
|
|
20231208,174500,149975283,435,435,435,435,0
|
|
20231208,174400,149975283,435,435,435,435,0
|
|
20231208,174300,149975283,435,435,435,435,0
|
|
20231208,174200,149975283,435,435,435,435,0
|
|
20231208,174100,149975283,435,435,435,435,0
|
|
20231208,174000,149975283,435,435,435,435,0
|
|
20231208,173900,149975283,435,435,435,435,0
|
|
20231208,173800,149975283,435,435,435,435,0
|
|
20231208,173700,149975283,435,435,435,435,0
|
|
20231208,173600,149975283,435,435,435,435,0
|
|
20231208,173500,149975283,435,435,435,435,0
|
|
20231208,173400,149975283,435,435,435,435,0
|
|
20231208,173300,149975283,435,435,435,435,0
|
|
20231208,173200,149975283,435,435,435,435,0
|
|
20231208,173100,149975283,435,435,435,435,0
|
|
20231208,173000,149975283,435,435,435,435,0
|
|
20231208,172900,149975283,435,435,435,435,0
|
|
20231208,172800,149975283,435,435,435,435,0
|
|
20231208,172700,149975283,435,435,435,435,0
|
|
20231208,172600,149975283,435,435,435,435,0
|
|
20231208,172500,149975283,435,435,435,435,0
|
|
20231208,172400,149975283,435,435,435,435,0
|
|
20231208,172300,149975283,435,435,435,435,5760
|
|
20231208,172200,149975283,435,435,435,435,0
|
|
20231208,172100,149975283,435,435,435,435,0
|
|
20231208,172000,149975283,435,435,435,435,0
|
|
20231208,171900,149975283,435,435,435,435,0
|
|
20231208,171800,149975283,435,435,435,435,0
|
|
20231208,171700,149975283,435,435,435,435,0
|
|
20231208,171600,149975283,435,435,435,435,0
|
|
20231208,171500,149975283,435,435,435,435,0
|
|
20231208,171400,149975283,435,435,435,435,0
|
|
20231208,171300,149975283,435,435,435,435,0
|
|
20231208,171200,149975283,435,435,435,435,0
|
|
20231208,171100,149975283,435,435,435,435,0
|
|
20231208,171000,149975283,435,435,435,435,0
|
|
20231208,170900,149975283,435,435,435,435,0
|
|
20231208,170800,149975283,435,435,435,435,0
|
|
20231208,170700,149975283,435,435,435,435,0
|
|
20231208,170600,149975283,435,435,435,435,0
|
|
20231208,170500,149975283,435,435,435,435,0
|
|
20231208,170400,149975283,435,435,435,435,0
|
|
20231208,170300,149975283,435,435,435,435,0
|
|
20231208,170200,149975283,435,435,435,435,0
|
|
20231208,170100,149975283,435,435,435,435,0
|
|
20231208,170000,149975283,435,435,435,435,0
|
|
20231208,165900,149975283,435,435,435,435,0
|
|
20231208,165800,149975283,435,435,435,435,0
|
|
20231208,165700,149975283,435,435,435,435,0
|
|
20231208,165600,149975283,435,435,435,435,0
|
|
20231208,165500,149975283,435,435,435,435,0
|
|
20231208,165400,149975283,435,435,435,435,0
|
|
20231208,165300,149975283,435,435,435,435,5760
|
|
20231208,165200,149975283,435,435,435,435,0
|
|
20231208,165100,149975283,435,435,435,435,0
|
|
20231208,165000,149975283,435,435,435,435,0
|
|
20231208,164900,149975283,435,435,435,435,0
|
|
20231208,164800,149975283,435,435,435,435,0
|
|
20231208,164700,149975283,435,435,435,435,0
|
|
20231208,164600,149975283,435,435,435,435,0
|
|
20231208,164500,149975283,435,435,435,435,0
|
|
20231208,164400,149975283,435,435,435,435,0
|
|
20231208,164300,149975283,435,435,435,435,0
|
|
20231208,164200,149975283,435,435,435,435,0
|
|
20231208,164100,149975283,435,435,435,435,0
|
|
20231208,164000,149975283,435,435,435,435,0
|
|
20231208,163900,149975283,435,435,435,435,0
|
|
20231208,163800,149975283,435,435,435,435,0
|
|
20231208,163700,149975283,435,435,435,435,0
|
|
20231208,163600,149975283,435,435,435,435,0
|
|
20231208,163500,149975283,435,435,435,435,0
|
|
20231208,163400,149975283,435,435,435,435,0
|
|
20231208,163300,149975283,435,435,435,435,0
|
|
20231208,163200,149975283,435,435,435,435,0
|
|
20231208,163100,149975283,435,435,435,435,0
|
|
20231208,163000,149975283,435,435,435,435,0
|
|
20231208,162900,149975283,435,435,435,435,0
|
|
20231208,162800,149975283,435,435,435,435,0
|
|
20231208,162700,149975283,435,435,435,435,0
|
|
20231208,162600,149975283,435,435,435,435,0
|
|
20231208,162500,149975283,435,435,435,435,0
|
|
20231208,162400,149975283,435,435,435,435,0
|
|
20231208,162300,149975283,435,435,435,435,5760
|
|
20231208,162200,149975283,435,435,435,435,0
|
|
20231208,162100,149975283,435,435,435,435,0
|
|
20231208,162000,149975283,435,435,435,435,0
|
|
20231208,161900,149975283,435,435,435,435,0
|
|
20231208,161800,149975283,435,435,435,435,0
|
|
20231208,161700,149975283,435,435,435,435,0
|
|
20231208,161600,149975283,435,435,435,435,0
|
|
20231208,161500,149975283,435,435,435,435,0
|
|
20231208,161400,149975283,435,435,435,435,0
|
|
20231208,161300,149975283,435,435,435,435,0
|
|
20231208,161200,149975283,435,435,435,435,0
|
|
20231208,161100,149975283,435,435,435,435,0
|
|
20231208,161000,149975283,435,435,435,435,0
|
|
20231208,160900,149975283,435,435,435,435,0
|
|
20231208,160800,149975283,435,435,435,435,0
|
|
20231208,160700,149975283,435,435,435,435,0
|
|
20231208,160600,149975283,435,435,435,435,0
|
|
20231208,160500,149975283,435,435,435,435,0
|
|
20231208,160400,149975283,435,435,435,435,0
|
|
20231208,160300,149975283,435,435,435,435,0
|
|
20231208,160200,149975283,435,435,435,435,0
|
|
20231208,160100,149975283,435,435,435,435,0
|
|
20231208,160000,149975283,435,435,435,435,0
|
|
20231208,155900,149975283,435,435,435,435,0
|
|
20231208,155800,149975283,435,435,435,435,0
|
|
20231208,155700,149975283,435,435,435,435,0
|
|
20231208,155600,149975283,435,435,435,435,0
|
|
20231208,155500,149975283,435,435,435,435,0
|
|
20231208,155400,149975283,435,435,435,435,0
|
|
20231208,155300,149975283,435,435,435,435,5760
|
|
20231208,155200,149975283,435,435,435,435,0
|
|
20231208,155100,149975283,435,435,435,435,0
|
|
20231208,155000,149975283,435,435,435,435,0
|
|
20231208,154900,149975283,435,435,435,435,0
|
|
20231208,154800,149975283,435,435,435,435,0
|
|
20231208,154700,149975283,435,435,435,435,0
|
|
20231208,154600,149975283,435,435,435,435,0
|
|
20231208,154500,149975283,435,435,435,435,0
|
|
20231208,154400,149975283,435,435,435,435,0
|
|
20231208,154300,149975283,435,435,435,435,0
|
|
20231208,154200,149975283,435,435,435,435,0
|
|
20231208,154100,149975283,435,435,435,435,0
|
|
20231208,154000,149975283,435,435,435,435,0
|
|
20231208,153900,149975283,435,435,435,435,0
|
|
20231208,153800,149975283,435,435,435,435,0
|
|
20231208,153700,149975283,435,435,435,435,0
|
|
20231208,153600,149975283,435,435,435,435,0
|
|
20231208,153500,149975283,435,435,435,435,0
|
|
20231208,153400,149975283,435,435,435,435,0
|
|
20231208,153300,149975283,435,435,435,435,0
|
|
20231208,153200,149975283,435,435,435,435,0
|
|
20231208,153100,149975283,435,435,435,435,0
|
|
20231208,153000,149975283,435,435,435,435,5760
|
|
20231208,152900,147469683,437,437,437,437,0
|
|
20231208,152800,147469683,437,437,437,437,0
|
|
20231208,152700,147469683,437,437,437,437,0
|
|
20231208,152600,147469683,437,437,437,437,0
|
|
20231208,152500,147469683,437,437,437,437,0
|
|
20231208,152400,147469683,437,437,437,437,0
|
|
20231208,152300,147469683,437,437,437,437,0
|
|
20231208,152200,147469683,437,437,437,437,0
|
|
20231208,152100,147469683,437,437,437,437,0
|
|
20231208,152000,147469683,437,437,437,437,0
|
|
20231208,151900,147469683,437,435,437,435,670
|
|
20231208,151800,147178173,435,435,435,435,29
|
|
20231208,151700,147165558,435,435,435,435,0
|
|
20231208,151600,147165558,435,435,435,435,7
|
|
20231208,151500,147162513,435,435,435,435,1
|
|
20231208,151400,147162078,435,435,435,435,577
|
|
20231208,151300,146911083,435,436,436,435,1832
|
|
20231208,151200,146114161,436,436,436,436,15
|
|
20231208,151100,146107621,436,436,436,436,17
|
|
20231208,151000,146100209,436,436,436,436,0
|
|
20231208,150900,146100209,436,436,436,436,18
|
|
20231208,150800,146092361,437,437,437,437,1
|
|
20231208,150700,146091924,437,437,437,437,50
|
|
20231208,150600,146070074,437,437,437,437,0
|
|
20231208,150500,146070074,437,437,437,437,0
|
|
20231208,150400,146070074,437,437,437,436,107
|
|
20231208,150300,146023316,438,438,438,438,0
|
|
20231208,150200,146023316,438,438,438,438,0
|
|
20231208,150100,146023316,438,438,438,438,3
|
|
20231208,150000,146022002,438,438,438,438,0
|
|
20231208,145900,146022002,438,438,438,438,4
|
|
20231208,145800,146020250,438,438,438,438,0
|
|
20231208,145700,146020250,438,438,438,438,0
|
|
20231208,145600,146020250,438,436,438,435,10010
|
|
20231208,145500,141663531,439,437,439,436,1219
|
|
20231208,145400,141131808,439,438,439,438,35
|
|
20231208,145300,141116454,438,438,438,438,1
|
|
20231208,145200,141116016,437,437,437,437,0
|
|
20231208,145100,141116016,437,437,437,437,0
|
|
20231208,145000,141116016,437,437,437,437,0
|
|
20231208,144900,141116016,437,437,437,437,0
|
|
20231208,144800,141116016,437,437,437,437,0
|
|
20231208,144700,141116016,437,437,437,437,0
|
|
20231208,144600,141116016,437,437,437,437,2791
|
|
20231208,144500,139896349,437,437,437,437,50
|
|
20231208,144400,139874499,436,436,436,436,6184
|
|
20231208,144300,137178275,436,436,436,436,0
|
|
20231208,144200,137178275,436,436,436,436,0
|
|
20231208,144100,137178275,436,436,436,436,0
|
|
20231208,144000,137178275,436,436,436,436,500
|
|
20231208,143900,136960275,436,436,436,436,0
|
|
20231208,143800,136960275,436,435,436,435,299
|
|
20231208,143700,136830200,436,435,436,435,732
|
|
20231208,143600,136511771,435,435,435,435,4000
|
|
20231208,143500,134771771,436,436,436,436,300
|
|
20231208,143400,134640971,437,437,437,437,400
|
|
20231208,143300,134466171,437,437,437,437,2444
|
|
20231208,143200,133398143,437,437,437,437,50
|
|
20231208,143100,133376293,437,435,437,435,2000
|
|
20231208,143000,132504760,433,433,433,433,0
|
|
20231208,142900,132504760,433,432,433,432,5476
|
|
20231208,142800,130133680,432,432,432,432,0
|
|
20231208,142700,130133680,432,432,432,432,22
|
|
20231208,142600,130124176,432,432,432,432,0
|
|
20231208,142500,130124176,432,432,432,432,0
|
|
20231208,142400,130124176,432,432,432,432,7
|
|
20231208,142300,130121152,433,433,433,433,0
|
|
20231208,142200,130121152,433,432,433,432,500
|
|
20231208,142100,129905136,432,432,432,432,0
|
|
20231208,142000,129905136,432,433,433,432,13761
|
|
20231208,141900,123959297,433,433,433,433,1000
|
|
20231208,141800,123526297,433,433,433,433,2380
|
|
20231208,141700,122495757,433,433,433,433,1
|
|
20231208,141600,122495324,432,432,432,432,0
|
|
20231208,141500,122495324,432,432,432,432,0
|
|
20231208,141400,122495324,432,432,432,432,0
|
|
20231208,141300,122495324,432,432,432,432,0
|
|
20231208,141200,122495324,432,432,432,432,0
|
|
20231208,141100,122495324,432,432,432,432,389
|
|
20231208,141000,122327276,431,431,431,431,0
|
|
20231208,140900,122327276,431,431,431,431,0
|
|
20231208,140800,122327276,431,431,431,431,0
|
|
20231208,140700,122327276,431,431,431,431,1239
|
|
20231208,140600,121793267,431,431,431,431,0
|
|
20231208,140500,121793267,431,433,433,431,3925
|
|
20231208,140400,120100100,433,432,433,431,9402
|
|
20231208,140300,116038738,433,433,433,433,0
|
|
20231208,140200,116038738,433,433,433,433,0
|
|
20231208,140100,116038738,433,433,433,433,22
|
|
20231208,140000,116029212,433,433,433,433,0
|
|
20231208,135900,116029212,433,433,433,433,0
|
|
20231208,135800,116029212,433,434,434,433,40
|
|
20231208,135700,116011872,435,435,435,435,0
|
|
20231208,135600,116011872,435,435,435,435,0
|
|
20231208,135500,116011872,435,435,435,435,0
|
|
20231208,135400,116011872,435,435,435,435,0
|
|
20231208,135300,116011872,435,435,435,435,0
|
|
20231208,135200,116011872,435,435,435,435,0
|
|
20231208,135100,116011872,435,435,435,435,50
|
|
20231208,135000,115990122,435,435,435,435,51
|
|
20231208,134900,115967937,432,432,432,432,1503
|
|
20231208,134800,115318641,432,434,434,432,8523
|
|
20231208,134700,111632918,434,434,434,434,0
|
|
20231208,134600,111632918,434,434,434,434,500
|
|
20231208,134500,111415918,434,434,434,434,1
|
|
20231208,134400,111415484,434,434,434,434,0
|
|
20231208,134300,111415484,434,434,434,434,4
|
|
20231208,134200,111413748,433,433,433,433,0
|
|
20231208,134100,111413748,433,433,433,433,0
|
|
20231208,134000,111413748,433,434,434,433,104
|
|
20231208,133900,111368662,434,434,434,434,22
|
|
20231208,133800,111359114,435,435,435,435,0
|
|
20231208,133700,111359114,435,435,435,435,0
|
|
20231208,133600,111359114,435,435,435,435,0
|
|
20231208,133500,111359114,435,435,435,435,0
|
|
20231208,133400,111359114,435,435,435,435,1
|
|
20231208,133300,111358679,433,433,433,433,100
|
|
20231208,133200,111315379,433,433,433,433,0
|
|
20231208,133100,111315379,433,433,433,433,0
|
|
20231208,133000,111315379,433,433,433,433,600
|
|
20231208,132900,111055579,434,434,434,434,1350
|
|
20231208,132800,110469679,433,433,433,433,600
|
|
20231208,132700,110209879,432,432,432,432,0
|
|
20231208,132600,110209879,432,432,432,432,0
|
|
20231208,132500,110209879,432,432,432,432,6
|
|
20231208,132400,110207287,434,434,434,434,0
|
|
20231208,132300,110207287,434,434,434,434,0
|
|
20231208,132200,110207287,434,433,434,433,400
|
|
20231208,132100,110034078,433,433,433,433,800
|
|
20231208,132000,109687678,433,433,433,433,200
|
|
20231208,131900,109601078,432,432,432,432,0
|
|
20231208,131800,109601078,432,432,432,432,0
|
|
20231208,131700,109601078,432,432,432,432,0
|
|
20231208,131600,109601078,432,432,432,432,0
|
|
20231208,131500,109601078,432,432,432,432,0
|
|
20231208,131400,109601078,432,432,432,432,2000
|
|
20231208,131300,108737078,433,433,433,433,0
|
|
20231208,131200,108737078,433,433,433,433,100
|
|
20231208,131100,108693778,433,433,433,433,22
|
|
20231208,131000,108684252,432,432,432,432,30
|
|
20231208,130900,108671292,432,432,432,432,2000
|
|
20231208,130800,107807292,433,435,435,433,6584
|
|
20231208,130700,104956322,433,433,433,433,0
|
|
20231208,130600,104956322,433,433,433,433,0
|
|
20231208,130500,104956322,433,433,433,433,0
|
|
20231208,130400,104956322,433,433,433,433,231
|
|
20231208,130300,104856299,433,433,433,433,0
|
|
20231208,130200,104856299,433,433,433,433,0
|
|
20231208,130100,104856299,433,435,435,433,4
|
|
20231208,130000,104854563,434,434,434,434,0
|
|
20231208,125900,104854563,434,434,434,434,8
|
|
20231208,125800,104851091,434,434,434,434,3058
|
|
20231208,125700,103523919,435,435,435,435,0
|
|
20231208,125600,103523919,435,435,435,435,0
|
|
20231208,125500,103523919,435,435,435,435,335
|
|
20231208,125400,103378194,435,435,435,435,1000
|
|
20231208,125300,102943194,438,435,438,435,1000
|
|
20231208,125200,102507775,434,434,434,434,0
|
|
20231208,125100,102507775,434,434,434,434,0
|
|
20231208,125000,102507775,434,434,434,434,0
|
|
20231208,124900,102507775,434,434,434,434,0
|
|
20231208,124800,102507775,434,434,434,434,0
|
|
20231208,124700,102507775,434,434,434,434,0
|
|
20231208,124600,102507775,434,434,434,434,20
|
|
20231208,124500,102499095,434,434,434,434,691
|
|
20231208,124400,102199201,434,434,434,434,1309
|
|
20231208,124300,101631095,434,434,434,434,0
|
|
20231208,124200,101631095,434,434,434,434,0
|
|
20231208,124100,101631095,434,434,434,434,0
|
|
20231208,124000,101631095,434,434,434,434,1
|
|
20231208,123900,101630661,434,434,434,434,0
|
|
20231208,123800,101630661,434,434,434,434,0
|
|
20231208,123700,101630661,434,434,434,434,0
|
|
20231208,123600,101630661,434,434,434,434,0
|
|
20231208,123500,101630661,434,434,434,434,0
|
|
20231208,123400,101630661,434,434,434,434,0
|
|
20231208,123300,101630661,434,434,434,434,0
|
|
20231208,123200,101630661,434,434,434,434,0
|
|
20231208,123100,101630661,434,434,434,434,0
|
|
20231208,123000,101630661,434,434,434,434,0
|
|
20231208,122900,101630661,434,434,434,434,0
|
|
20231208,122800,101630661,434,434,434,434,365
|
|
20231208,122700,101472251,434,433,434,433,10000
|
|
20231208,122600,97137251,433,433,433,433,0
|
|
20231208,122500,97137251,433,434,434,433,78
|
|
20231208,122400,97103457,433,433,433,433,0
|
|
20231208,122300,97103457,433,433,433,433,0
|
|
20231208,122200,97103457,433,433,433,433,0
|
|
20231208,122100,97103457,433,433,433,433,516
|
|
20231208,122000,96880029,433,433,433,433,14
|
|
20231208,121900,96873967,433,433,433,433,0
|
|
20231208,121800,96873967,433,433,433,433,0
|
|
20231208,121700,96873967,433,433,433,433,0
|
|
20231208,121600,96873967,433,433,433,433,24
|
|
20231208,121500,96863575,433,433,433,433,1000
|
|
20231208,121400,96430575,433,433,433,433,25
|
|
20231208,121300,96419750,433,433,433,433,0
|
|
20231208,121200,96419750,433,433,433,433,0
|
|
20231208,121100,96419750,433,433,433,433,0
|
|
20231208,121000,96419750,433,433,433,433,0
|
|
20231208,120900,96419750,433,433,433,433,535
|
|
20231208,120800,96188095,433,433,433,433,250
|
|
20231208,120700,96079845,433,433,433,433,228
|
|
20231208,120600,95981121,433,433,433,433,4
|
|
20231208,120500,95979389,434,434,434,434,10
|
|
20231208,120400,95975049,434,434,434,434,0
|
|
20231208,120300,95975049,434,434,434,434,1
|
|
20231208,120200,95974615,433,433,433,433,30
|
|
20231208,120100,95961625,433,433,433,433,0
|
|
20231208,120000,95961625,433,433,433,433,0
|
|
20231208,115900,95961625,433,433,433,433,0
|
|
20231208,115800,95961625,433,433,433,433,300
|
|
20231208,115700,95831725,433,433,433,433,0
|
|
20231208,115600,95831725,433,433,433,433,0
|
|
20231208,115500,95831725,433,433,433,433,0
|
|
20231208,115400,95831725,433,433,433,433,0
|
|
20231208,115300,95831725,433,433,433,433,0
|
|
20231208,115200,95831725,433,433,433,433,0
|
|
20231208,115100,95831725,433,433,433,433,0
|
|
20231208,115000,95831725,433,433,433,433,0
|
|
20231208,114900,95831725,433,434,434,433,931
|
|
20231208,114800,95428207,434,434,434,434,0
|
|
20231208,114700,95428207,434,434,434,434,0
|
|
20231208,114600,95428207,434,434,434,434,0
|
|
20231208,114500,95428207,434,434,434,434,1546
|
|
20231208,114400,94757243,434,434,434,434,0
|
|
20231208,114300,94757243,434,434,434,434,454
|
|
20231208,114200,94560207,434,434,434,434,0
|
|
20231208,114100,94560207,434,434,434,434,0
|
|
20231208,114000,94560207,434,434,436,434,499
|
|
20231208,113900,94343593,433,433,433,433,0
|
|
20231208,113800,94343593,433,436,436,433,15000
|
|
20231208,113700,87840187,438,438,438,438,1
|
|
20231208,113600,87839749,435,438,438,435,231
|
|
20231208,113500,87738598,438,437,438,437,90
|
|
20231208,113400,87699267,437,437,437,437,1
|
|
20231208,113300,87698830,436,436,436,436,600
|
|
20231208,113200,87437230,436,436,436,436,0
|
|
20231208,113100,87437230,436,436,436,436,1
|
|
20231208,113000,87436794,434,434,434,434,0
|
|
20231208,112900,87436794,434,435,435,434,6000
|
|
20231208,112800,84832447,437,437,437,437,0
|
|
20231208,112700,84832447,437,437,437,437,0
|
|
20231208,112600,84832447,437,437,437,436,60
|
|
20231208,112500,84806248,437,437,437,437,0
|
|
20231208,112400,84806248,437,437,437,437,1614
|
|
20231208,112300,84100930,437,437,437,437,0
|
|
20231208,112200,84100930,437,437,437,437,0
|
|
20231208,112100,84100930,437,437,437,437,0
|
|
20231208,112000,84100930,437,437,437,437,0
|
|
20231208,111900,84100930,437,437,437,437,0
|
|
20231208,111800,84100930,437,437,437,437,0
|
|
20231208,111700,84100930,437,437,437,437,0
|
|
20231208,111600,84100930,437,437,437,437,0
|
|
20231208,111500,84100930,437,437,437,437,0
|
|
20231208,111400,84100930,437,436,437,436,190
|
|
20231208,111300,84017990,436,435,436,435,1100
|
|
20231208,111200,83539480,433,434,434,433,6948
|
|
20231208,111100,80526571,434,434,434,434,460
|
|
20231208,111000,80326931,434,434,434,434,1100
|
|
20231208,110900,79849531,434,434,434,434,24
|
|
20231208,110800,79839115,434,434,434,434,0
|
|
20231208,110700,79839115,434,434,434,434,0
|
|
20231208,110600,79839115,434,434,434,434,20
|
|
20231208,110500,79830435,435,435,435,435,200
|
|
20231208,110400,79743435,435,435,435,435,9
|
|
20231208,110300,79739520,435,435,435,435,0
|
|
20231208,110200,79739520,435,435,435,435,0
|
|
20231208,110100,79739520,435,435,435,435,0
|
|
20231208,110000,79739520,435,435,435,435,0
|
|
20231208,105900,79739520,435,435,435,435,0
|
|
20231208,105800,79739520,435,435,435,435,0
|
|
20231208,105700,79739520,435,435,435,435,304
|
|
20231208,105600,79607280,436,436,436,436,0
|
|
20231208,105500,79607280,436,436,436,436,1
|
|
20231208,105400,79606844,436,436,436,436,0
|
|
20231208,105300,79606844,436,436,436,436,366
|
|
20231208,105200,79447268,436,436,436,436,1434
|
|
20231208,105100,78822044,436,436,436,436,80
|
|
20231208,105000,78787164,436,436,436,436,568
|
|
20231208,104900,78539516,437,437,437,437,11
|
|
20231208,104800,78534709,436,436,436,436,0
|
|
20231208,104700,78534709,436,436,436,436,932
|
|
20231208,104600,78128357,436,436,436,436,4300
|
|
20231208,104500,76253557,434,434,434,434,0
|
|
20231208,104400,76253557,434,436,436,434,51
|
|
20231208,104300,76231407,436,435,436,435,14386
|
|
20231208,104200,69961376,435,435,435,435,0
|
|
20231208,104100,69961376,435,435,435,435,210
|
|
20231208,104000,69870026,435,435,435,435,11
|
|
20231208,103900,69865241,431,431,431,431,1201
|
|
20231208,103800,69347610,432,432,432,432,363
|
|
20231208,103700,69190794,432,434,434,432,18334
|
|
20231208,103600,61261326,436,436,436,436,0
|
|
20231208,103500,61261326,436,436,436,436,1
|
|
20231208,103400,61260890,433,436,436,433,7019
|
|
20231208,103300,58221606,436,436,436,436,0
|
|
20231208,103200,58221606,436,436,436,436,0
|
|
20231208,103100,58221606,436,436,436,436,275
|
|
20231208,103000,58101706,436,433,436,433,100
|
|
20231208,102900,58058206,432,432,432,432,0
|
|
20231208,102800,58058206,432,432,432,432,0
|
|
20231208,102700,58058206,432,432,432,432,86
|
|
20231208,102600,58021054,432,432,432,432,0
|
|
20231208,102500,58021054,432,432,432,432,24
|
|
20231208,102400,58010686,434,434,434,434,0
|
|
20231208,102300,58010686,434,434,434,434,71
|
|
20231208,102200,57979872,434,434,434,434,0
|
|
20231208,102100,57979872,434,434,434,434,0
|
|
20231208,102000,57979872,434,434,434,434,615
|
|
20231208,101900,57712962,432,432,432,432,0
|
|
20231208,101800,57712962,432,432,432,432,0
|
|
20231208,101700,57712962,432,432,432,432,0
|
|
20231208,101600,57712962,432,432,432,432,5854
|
|
20231208,101500,55184034,432,432,432,432,0
|
|
20231208,101400,55184034,432,432,432,432,0
|
|
20231208,101300,55184034,432,433,433,432,1672
|
|
20231208,101200,54461677,433,433,433,433,0
|
|
20231208,101100,54461677,433,433,433,433,347
|
|
20231208,101000,54311426,432,434,434,432,10177
|
|
20231208,100900,49907890,434,434,434,434,0
|
|
20231208,100800,49907890,434,435,435,434,5000
|
|
20231208,100700,47737008,436,436,436,436,1
|
|
20231208,100600,47736572,437,437,437,437,0
|
|
20231208,100500,47736572,437,437,437,437,1
|
|
20231208,100400,47736135,437,437,437,437,0
|
|
20231208,100300,47736135,437,437,437,437,1
|
|
20231208,100200,47735698,434,434,434,434,162
|
|
20231208,100100,47665390,434,437,437,434,100
|
|
20231208,100000,47621987,437,436,437,436,1002
|
|
20231208,095900,47185113,437,437,437,437,34
|
|
20231208,095800,47170255,434,435,436,434,5127
|
|
20231208,095700,44937915,436,436,436,436,0
|
|
20231208,095600,44937915,436,436,436,436,129
|
|
20231208,095500,44881671,436,436,436,436,100
|
|
20231208,095400,44838071,437,437,437,437,100
|
|
20231208,095300,44794371,434,434,434,434,0
|
|
20231208,095200,44794371,434,434,434,434,1555
|
|
20231208,095100,44119501,434,434,434,434,502
|
|
20231208,095000,43901633,434,434,434,434,2
|
|
20231208,094900,43900765,434,435,435,433,56521
|
|
20231208,094800,19416629,436,436,436,436,0
|
|
20231208,094700,19416629,436,436,436,436,1815
|
|
20231208,094600,18625289,437,437,437,437,0
|
|
20231208,094500,18625289,437,437,437,437,0
|
|
20231208,094400,18625289,437,437,437,437,3228
|
|
20231208,094300,17214653,438,438,438,438,229
|
|
20231208,094200,17114351,439,439,439,439,1
|
|
20231208,094100,17113912,440,440,440,440,0
|
|
20231208,094000,17113912,440,439,440,439,4
|
|
20231208,093900,17112155,440,438,440,438,305
|
|
20231208,093800,16978508,438,438,438,438,73
|
|
20231208,093700,16946534,437,437,438,437,6003
|
|
20231208,093600,14322890,437,437,437,437,3028
|
|
20231208,093500,12999654,438,438,438,438,405
|
|
20231208,093400,12822264,438,438,438,438,86
|
|
20231208,093300,12784596,438,438,438,438,0
|
|
20231208,093200,12784596,438,438,438,438,0
|
|
20231208,093100,12784596,438,438,438,438,0
|
|
20231208,093000,12784596,438,438,438,438,0
|
|
20231208,092900,12784596,438,438,438,438,0
|
|
20231208,092800,12784596,438,438,438,438,34
|
|
20231208,092700,12769704,439,439,439,439,0
|
|
20231208,092600,12769704,439,439,439,439,0
|
|
20231208,092500,12769704,439,439,439,439,0
|
|
20231208,092400,12769704,439,439,439,439,40
|
|
20231208,092300,12752144,439,438,439,438,73
|
|
20231208,092200,12720150,438,438,438,438,1
|
|
20231208,092100,12719712,440,440,440,440,9
|
|
20231208,092000,12715752,440,439,441,439,1002
|
|
20231208,091900,12274933,438,438,438,438,7923
|
|
20231208,091800,8804659,438,437,438,436,967
|
|
20231208,091700,8382743,438,440,440,438,884
|
|
20231208,091600,7995549,439,439,439,439,6
|
|
20231208,091500,7992915,440,441,441,440,3
|
|
20231208,091400,7991593,437,437,437,437,0
|
|
20231208,091300,7991593,437,440,440,437,4166
|
|
20231208,091200,6165793,439,439,439,439,20
|
|
20231208,091100,6157013,440,440,440,440,0
|
|
20231208,091000,6157013,440,441,441,439,10005
|
|
20231208,090900,1759181,441,441,441,441,108
|
|
20231208,090800,1711553,441,441,441,441,6
|
|
20231208,090700,1708907,441,440,441,440,311
|
|
20231208,090600,1572066,440,440,440,440,85
|
|
20231208,090500,1534666,441,441,441,441,21
|
|
20231208,090400,1525405,441,441,441,441,4
|
|
20231208,090300,1523641,443,443,443,440,207
|
|
20231208,090200,1432537,440,443,443,440,9
|
|
20231208,090100,1428568,443,443,443,443,1
|
|
20231208,090000,1428125,442,437,442,437,3268
|