626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192300,119857357,429,429,429,429,1393
|
|
20231212,192200,119857357,429,429,429,429,0
|
|
20231212,192100,119857357,429,429,429,429,0
|
|
20231212,192000,119857357,429,429,429,429,0
|
|
20231212,191900,119857357,429,429,429,429,0
|
|
20231212,191800,119857357,429,429,429,429,0
|
|
20231212,191700,119857357,429,429,429,429,0
|
|
20231212,191600,119857357,429,429,429,429,0
|
|
20231212,191500,119857357,429,429,429,429,0
|
|
20231212,191400,119857357,429,429,429,429,0
|
|
20231212,191300,119857357,429,429,429,429,0
|
|
20231212,191200,119857357,429,429,429,429,0
|
|
20231212,191100,119857357,429,429,429,429,0
|
|
20231212,191000,119857357,429,429,429,429,0
|
|
20231212,190900,119857357,429,429,429,429,0
|
|
20231212,190800,119857357,429,429,429,429,0
|
|
20231212,190700,119857357,429,429,429,429,0
|
|
20231212,190600,119857357,429,429,429,429,0
|
|
20231212,190500,119857357,429,429,429,429,0
|
|
20231212,190400,119857357,429,429,429,429,0
|
|
20231212,190300,119857357,429,429,429,429,0
|
|
20231212,190200,119857357,429,429,429,429,0
|
|
20231212,190100,119857357,429,429,429,429,0
|
|
20231212,190000,119857357,429,429,429,429,0
|
|
20231212,185900,119857357,429,429,429,429,0
|
|
20231212,185800,119857357,429,429,429,429,0
|
|
20231212,185700,119857357,429,429,429,429,0
|
|
20231212,185600,119857357,429,429,429,429,0
|
|
20231212,185500,119857357,429,429,429,429,0
|
|
20231212,185400,119857357,429,429,429,429,0
|
|
20231212,185300,119857357,429,429,429,429,1393
|
|
20231212,185200,119857357,429,429,429,429,0
|
|
20231212,185100,119857357,429,429,429,429,0
|
|
20231212,185000,119857357,429,429,429,429,0
|
|
20231212,184900,119857357,429,429,429,429,0
|
|
20231212,184800,119857357,429,429,429,429,0
|
|
20231212,184700,119857357,429,429,429,429,0
|
|
20231212,184600,119857357,429,429,429,429,0
|
|
20231212,184500,119857357,429,429,429,429,0
|
|
20231212,184400,119857357,429,429,429,429,0
|
|
20231212,184300,119857357,429,429,429,429,0
|
|
20231212,184200,119857357,429,429,429,429,0
|
|
20231212,184100,119857357,429,429,429,429,0
|
|
20231212,184000,119857357,429,429,429,429,0
|
|
20231212,183900,119857357,429,429,429,429,0
|
|
20231212,183800,119857357,429,429,429,429,0
|
|
20231212,183700,119857357,429,429,429,429,0
|
|
20231212,183600,119857357,429,429,429,429,0
|
|
20231212,183500,119857357,429,429,429,429,0
|
|
20231212,183400,119857357,429,429,429,429,0
|
|
20231212,183300,119857357,429,429,429,429,0
|
|
20231212,183200,119857357,429,429,429,429,0
|
|
20231212,183100,119857357,429,429,429,429,0
|
|
20231212,183000,119857357,429,429,429,429,0
|
|
20231212,182900,119857357,429,429,429,429,0
|
|
20231212,182800,119857357,429,429,429,429,0
|
|
20231212,182700,119857357,429,429,429,429,0
|
|
20231212,182600,119857357,429,429,429,429,0
|
|
20231212,182500,119857357,429,429,429,429,0
|
|
20231212,182400,119857357,429,429,429,429,0
|
|
20231212,182300,119857357,429,429,429,429,1393
|
|
20231212,182200,119857357,429,429,429,429,0
|
|
20231212,182100,119857357,429,429,429,429,0
|
|
20231212,182000,119857357,429,429,429,429,0
|
|
20231212,181900,119857357,429,429,429,429,0
|
|
20231212,181800,119857357,429,429,429,429,0
|
|
20231212,181700,119857357,429,429,429,429,0
|
|
20231212,181600,119857357,429,429,429,429,0
|
|
20231212,181500,119857357,429,429,429,429,0
|
|
20231212,181400,119857357,429,429,429,429,0
|
|
20231212,181300,119857357,429,429,429,429,0
|
|
20231212,181200,119857357,429,429,429,429,0
|
|
20231212,181100,119857357,429,429,429,429,0
|
|
20231212,181000,119857357,429,429,429,429,0
|
|
20231212,180900,119857357,429,429,429,429,0
|
|
20231212,180800,119857357,429,429,429,429,0
|
|
20231212,180700,119857357,429,429,429,429,0
|
|
20231212,180600,119857357,429,429,429,429,0
|
|
20231212,180500,119857357,429,429,429,429,0
|
|
20231212,180400,119857357,429,429,429,429,0
|
|
20231212,180300,119857357,429,429,429,429,0
|
|
20231212,180200,119857357,429,429,429,429,0
|
|
20231212,180100,119857357,429,429,429,429,0
|
|
20231212,180000,119857357,429,429,429,429,0
|
|
20231212,175900,119857357,429,429,429,429,0
|
|
20231212,175800,119857357,429,429,429,429,0
|
|
20231212,175700,119857357,429,429,429,429,0
|
|
20231212,175600,119857357,429,429,429,429,0
|
|
20231212,175500,119857357,429,429,429,429,0
|
|
20231212,175400,119857357,429,429,429,429,0
|
|
20231212,175300,119857357,429,429,429,429,1393
|
|
20231212,175200,119857357,429,429,429,429,0
|
|
20231212,175100,119857357,429,429,429,429,0
|
|
20231212,175000,119857357,429,429,429,429,0
|
|
20231212,174900,119857357,429,429,429,429,0
|
|
20231212,174800,119857357,429,429,429,429,0
|
|
20231212,174700,119857357,429,429,429,429,0
|
|
20231212,174600,119857357,429,429,429,429,0
|
|
20231212,174500,119857357,429,429,429,429,0
|
|
20231212,174400,119857357,429,429,429,429,0
|
|
20231212,174300,119857357,429,429,429,429,0
|
|
20231212,174200,119857357,429,429,429,429,0
|
|
20231212,174100,119857357,429,429,429,429,0
|
|
20231212,174000,119857357,429,429,429,429,0
|
|
20231212,173900,119857357,429,429,429,429,0
|
|
20231212,173800,119857357,429,429,429,429,0
|
|
20231212,173700,119857357,429,429,429,429,0
|
|
20231212,173600,119857357,429,429,429,429,0
|
|
20231212,173500,119857357,429,429,429,429,0
|
|
20231212,173400,119857357,429,429,429,429,0
|
|
20231212,173300,119857357,429,429,429,429,0
|
|
20231212,173200,119857357,429,429,429,429,0
|
|
20231212,173100,119857357,429,429,429,429,0
|
|
20231212,173000,119857357,429,429,429,429,0
|
|
20231212,172900,119857357,429,429,429,429,0
|
|
20231212,172800,119857357,429,429,429,429,0
|
|
20231212,172700,119857357,429,429,429,429,0
|
|
20231212,172600,119857357,429,429,429,429,0
|
|
20231212,172500,119857357,429,429,429,429,0
|
|
20231212,172400,119857357,429,429,429,429,0
|
|
20231212,172300,119857357,429,429,429,429,1393
|
|
20231212,172200,119857357,429,429,429,429,0
|
|
20231212,172100,119857357,429,429,429,429,0
|
|
20231212,172000,119857357,429,429,429,429,0
|
|
20231212,171900,119857357,429,429,429,429,0
|
|
20231212,171800,119857357,429,429,429,429,0
|
|
20231212,171700,119857357,429,429,429,429,0
|
|
20231212,171600,119857357,429,429,429,429,0
|
|
20231212,171500,119857357,429,429,429,429,0
|
|
20231212,171400,119857357,429,429,429,429,0
|
|
20231212,171300,119857357,429,429,429,429,0
|
|
20231212,171200,119857357,429,429,429,429,0
|
|
20231212,171100,119857357,429,429,429,429,0
|
|
20231212,171000,119857357,429,429,429,429,0
|
|
20231212,170900,119857357,429,429,429,429,0
|
|
20231212,170800,119857357,429,429,429,429,0
|
|
20231212,170700,119857357,429,429,429,429,0
|
|
20231212,170600,119857357,429,429,429,429,0
|
|
20231212,170500,119857357,429,429,429,429,0
|
|
20231212,170400,119857357,429,429,429,429,0
|
|
20231212,170300,119857357,429,429,429,429,0
|
|
20231212,170200,119857357,429,429,429,429,0
|
|
20231212,170100,119857357,429,429,429,429,0
|
|
20231212,170000,119857357,429,429,429,429,0
|
|
20231212,165900,119857357,429,429,429,429,0
|
|
20231212,165800,119857357,429,429,429,429,0
|
|
20231212,165700,119857357,429,429,429,429,0
|
|
20231212,165600,119857357,429,429,429,429,0
|
|
20231212,165500,119857357,429,429,429,429,0
|
|
20231212,165400,119857357,429,429,429,429,0
|
|
20231212,165300,119857357,429,429,429,429,1393
|
|
20231212,165200,119857357,429,429,429,429,0
|
|
20231212,165100,119857357,429,429,429,429,0
|
|
20231212,165000,119857357,429,429,429,429,0
|
|
20231212,164900,119857357,429,429,429,429,0
|
|
20231212,164800,119857357,429,429,429,429,0
|
|
20231212,164700,119857357,429,429,429,429,0
|
|
20231212,164600,119857357,429,429,429,429,0
|
|
20231212,164500,119857357,429,429,429,429,0
|
|
20231212,164400,119857357,429,429,429,429,0
|
|
20231212,164300,119857357,429,429,429,429,0
|
|
20231212,164200,119857357,429,429,429,429,0
|
|
20231212,164100,119857357,429,429,429,429,0
|
|
20231212,164000,119857357,429,429,429,429,0
|
|
20231212,163900,119857357,429,429,429,429,0
|
|
20231212,163800,119857357,429,429,429,429,0
|
|
20231212,163700,119857357,429,429,429,429,0
|
|
20231212,163600,119857357,429,429,429,429,0
|
|
20231212,163500,119857357,429,429,429,429,0
|
|
20231212,163400,119857357,429,429,429,429,0
|
|
20231212,163300,119857357,429,429,429,429,0
|
|
20231212,163200,119857357,429,429,429,429,0
|
|
20231212,163100,119857357,429,429,429,429,0
|
|
20231212,163000,119857357,429,429,429,429,0
|
|
20231212,162900,119857357,429,429,429,429,0
|
|
20231212,162800,119857357,429,429,429,429,0
|
|
20231212,162700,119857357,429,429,429,429,0
|
|
20231212,162600,119857357,429,429,429,429,0
|
|
20231212,162500,119857357,429,429,429,429,0
|
|
20231212,162400,119857357,429,429,429,429,0
|
|
20231212,162300,119857357,429,429,429,429,1393
|
|
20231212,162200,119857357,429,429,429,429,0
|
|
20231212,162100,119857357,429,429,429,429,0
|
|
20231212,162000,119857357,429,429,429,429,0
|
|
20231212,161900,119857357,429,429,429,429,0
|
|
20231212,161800,119857357,429,429,429,429,0
|
|
20231212,161700,119857357,429,429,429,429,0
|
|
20231212,161600,119857357,429,429,429,429,0
|
|
20231212,161500,119857357,429,429,429,429,0
|
|
20231212,161400,119857357,429,429,429,429,0
|
|
20231212,161300,119857357,429,429,429,429,0
|
|
20231212,161200,119857357,429,429,429,429,0
|
|
20231212,161100,119857357,429,429,429,429,0
|
|
20231212,161000,119857357,429,429,429,429,0
|
|
20231212,160900,119857357,429,429,429,429,0
|
|
20231212,160800,119857357,429,429,429,429,0
|
|
20231212,160700,119857357,429,429,429,429,0
|
|
20231212,160600,119857357,429,429,429,429,0
|
|
20231212,160500,119857357,429,429,429,429,0
|
|
20231212,160400,119857357,429,429,429,429,0
|
|
20231212,160300,119857357,429,429,429,429,0
|
|
20231212,160200,119857357,429,429,429,429,0
|
|
20231212,160100,119857357,429,429,429,429,0
|
|
20231212,160000,119857357,429,429,429,429,0
|
|
20231212,155900,119857357,429,429,429,429,0
|
|
20231212,155800,119857357,429,429,429,429,0
|
|
20231212,155700,119857357,429,429,429,429,0
|
|
20231212,155600,119857357,429,429,429,429,0
|
|
20231212,155500,119857357,429,429,429,429,0
|
|
20231212,155400,119857357,429,429,429,429,0
|
|
20231212,155300,119857357,429,429,429,429,1393
|
|
20231212,155200,119857357,429,429,429,429,0
|
|
20231212,155100,119857357,429,429,429,429,0
|
|
20231212,155000,119857357,429,429,429,429,0
|
|
20231212,154900,119857357,429,429,429,429,0
|
|
20231212,154800,119857357,429,429,429,429,0
|
|
20231212,154700,119857357,429,429,429,429,0
|
|
20231212,154600,119857357,429,429,429,429,0
|
|
20231212,154500,119857357,429,429,429,429,0
|
|
20231212,154400,119857357,429,429,429,429,0
|
|
20231212,154300,119857357,429,429,429,429,0
|
|
20231212,154200,119857357,429,429,429,429,0
|
|
20231212,154100,119857357,429,429,429,429,0
|
|
20231212,154000,119857357,429,429,429,429,0
|
|
20231212,153900,119857357,429,429,429,429,0
|
|
20231212,153800,119857357,429,429,429,429,0
|
|
20231212,153700,119857357,429,429,429,429,0
|
|
20231212,153600,119857357,429,429,429,429,0
|
|
20231212,153500,119857357,429,429,429,429,0
|
|
20231212,153400,119857357,429,429,429,429,0
|
|
20231212,153300,119857357,429,429,429,429,0
|
|
20231212,153200,119857357,429,429,429,429,0
|
|
20231212,153100,119857357,429,429,429,429,0
|
|
20231212,153000,119857357,429,429,429,429,1393
|
|
20231212,152900,119259760,430,430,430,430,0
|
|
20231212,152800,119259760,430,430,430,430,0
|
|
20231212,152700,119259760,430,430,430,430,0
|
|
20231212,152600,119259760,430,430,430,430,0
|
|
20231212,152500,119259760,430,430,430,430,0
|
|
20231212,152400,119259760,430,430,430,430,0
|
|
20231212,152300,119259760,430,430,430,430,0
|
|
20231212,152200,119259760,430,430,430,430,0
|
|
20231212,152100,119259760,430,430,430,430,0
|
|
20231212,152000,119259760,430,430,430,430,0
|
|
20231212,151900,119259760,430,430,430,430,502
|
|
20231212,151800,119043900,431,430,431,430,40
|
|
20231212,151700,119026699,430,430,430,430,1
|
|
20231212,151600,119026269,430,430,430,430,5030
|
|
20231212,151500,116863369,429,429,429,429,0
|
|
20231212,151400,116863369,429,429,429,429,1000
|
|
20231212,151300,116434369,429,429,429,429,8000
|
|
20231212,151200,113002369,429,429,429,429,1650
|
|
20231212,151100,112294519,429,429,429,429,1000
|
|
20231212,151000,111865519,429,429,429,429,7086
|
|
20231212,150900,108825625,429,429,429,429,16
|
|
20231212,150800,108818761,429,428,429,428,1452
|
|
20231212,150700,108197285,428,428,428,428,564
|
|
20231212,150600,107955893,428,428,428,428,500
|
|
20231212,150500,107741893,428,428,428,428,0
|
|
20231212,150400,107741893,428,427,428,427,6793
|
|
20231212,150300,104835785,427,427,427,427,0
|
|
20231212,150200,104835785,427,427,427,427,0
|
|
20231212,150100,104835785,427,427,427,427,0
|
|
20231212,150000,104835785,427,427,427,427,0
|
|
20231212,145900,104835785,427,427,427,427,4
|
|
20231212,145800,104834077,427,427,427,427,0
|
|
20231212,145700,104834077,427,427,427,427,1
|
|
20231212,145600,104833650,426,426,426,426,1554
|
|
20231212,145500,104171646,426,426,426,426,0
|
|
20231212,145400,104171646,426,426,426,426,0
|
|
20231212,145300,104171646,426,426,426,426,74
|
|
20231212,145200,104140122,426,426,426,426,26
|
|
20231212,145100,104129046,426,426,426,426,6000
|
|
20231212,145000,101573046,425,425,425,425,1397
|
|
20231212,144900,100979321,426,426,426,426,0
|
|
20231212,144800,100979321,426,426,426,426,500
|
|
20231212,144700,100766321,427,427,427,427,100
|
|
20231212,144600,100723621,427,427,427,427,0
|
|
20231212,144500,100723621,427,427,427,427,2
|
|
20231212,144400,100722767,428,428,428,428,0
|
|
20231212,144300,100722767,428,428,428,428,0
|
|
20231212,144200,100722767,428,428,428,428,0
|
|
20231212,144100,100722767,428,428,428,428,0
|
|
20231212,144000,100722767,428,428,428,428,0
|
|
20231212,143900,100722767,428,428,428,428,0
|
|
20231212,143800,100722767,428,428,428,428,0
|
|
20231212,143700,100722767,428,428,428,428,0
|
|
20231212,143600,100722767,428,428,428,428,0
|
|
20231212,143500,100722767,428,428,428,428,0
|
|
20231212,143400,100722767,428,428,428,428,0
|
|
20231212,143300,100722767,428,428,428,428,0
|
|
20231212,143200,100722767,428,428,428,428,0
|
|
20231212,143100,100722767,428,428,428,428,2
|
|
20231212,143000,100721911,424,424,424,424,0
|
|
20231212,142900,100721911,424,424,424,424,0
|
|
20231212,142800,100721911,424,424,424,424,0
|
|
20231212,142700,100721911,424,424,424,424,0
|
|
20231212,142600,100721911,424,428,428,424,16652
|
|
20231212,142500,93643722,428,428,428,428,0
|
|
20231212,142400,93643722,428,428,428,428,0
|
|
20231212,142300,93643722,428,428,428,428,0
|
|
20231212,142200,93643722,428,428,428,428,0
|
|
20231212,142100,93643722,428,428,428,428,0
|
|
20231212,142000,93643722,428,428,428,428,225
|
|
20231212,141900,93547422,429,429,429,429,0
|
|
20231212,141800,93547422,429,429,429,429,4
|
|
20231212,141700,93545706,428,428,428,428,225
|
|
20231212,141600,93449406,429,429,429,429,4
|
|
20231212,141500,93447690,428,428,428,428,0
|
|
20231212,141400,93447690,428,428,428,428,0
|
|
20231212,141300,93447690,428,428,428,428,1000
|
|
20231212,141200,93019690,428,428,428,428,0
|
|
20231212,141100,93019690,428,428,428,428,0
|
|
20231212,141000,93019690,428,428,428,428,1
|
|
20231212,140900,93019262,428,428,428,428,0
|
|
20231212,140800,93019262,428,428,428,428,0
|
|
20231212,140700,93019262,428,428,428,428,0
|
|
20231212,140600,93019262,428,428,428,428,0
|
|
20231212,140500,93019262,428,428,428,428,0
|
|
20231212,140400,93019262,428,428,428,428,0
|
|
20231212,140300,93019262,428,428,428,428,0
|
|
20231212,140200,93019262,428,430,430,428,130
|
|
20231212,140100,92963378,428,428,428,428,0
|
|
20231212,140000,92963378,428,428,428,428,0
|
|
20231212,135900,92963378,428,428,428,428,0
|
|
20231212,135800,92963378,428,428,428,428,0
|
|
20231212,135700,92963378,428,428,428,428,0
|
|
20231212,135600,92963378,428,428,428,428,0
|
|
20231212,135500,92963378,428,428,428,428,0
|
|
20231212,135400,92963378,428,428,428,428,0
|
|
20231212,135300,92963378,428,428,428,428,0
|
|
20231212,135200,92963378,428,428,428,428,0
|
|
20231212,135100,92963378,428,430,430,428,7603
|
|
20231212,135000,89703508,430,430,430,430,2
|
|
20231212,134900,89702648,431,430,431,430,4587
|
|
20231212,134800,87729327,430,429,430,429,2298
|
|
20231212,134700,86741482,429,429,429,429,5
|
|
20231212,134600,86739337,429,429,429,429,0
|
|
20231212,134500,86739337,429,429,429,429,0
|
|
20231212,134400,86739337,429,426,429,426,9920
|
|
20231212,134300,82492118,426,426,426,426,0
|
|
20231212,134200,82492118,426,426,426,426,0
|
|
20231212,134100,82492118,426,426,426,426,3501
|
|
20231212,134000,81000692,426,426,426,426,0
|
|
20231212,133900,81000692,426,426,426,426,0
|
|
20231212,133800,81000692,426,426,426,426,34
|
|
20231212,133700,80986208,426,426,426,426,0
|
|
20231212,133600,80986208,426,427,427,426,715
|
|
20231212,133500,80680908,429,429,429,429,0
|
|
20231212,133400,80680908,429,429,429,429,1
|
|
20231212,133300,80680479,429,429,429,429,1
|
|
20231212,133200,80680050,429,429,429,429,0
|
|
20231212,133100,80680050,429,429,429,429,0
|
|
20231212,133000,80680050,429,429,429,429,0
|
|
20231212,132900,80680050,429,429,429,429,0
|
|
20231212,132800,80680050,429,429,429,429,192
|
|
20231212,132700,80597682,428,428,428,428,0
|
|
20231212,132600,80597682,428,428,428,428,6194
|
|
20231212,132500,77946650,428,426,428,426,6712
|
|
20231212,132400,75082187,426,426,426,426,15
|
|
20231212,132300,75075797,425,425,425,425,0
|
|
20231212,132200,75075797,425,425,425,425,0
|
|
20231212,132100,75075797,425,425,425,425,0
|
|
20231212,132000,75075797,425,425,425,425,0
|
|
20231212,131900,75075797,425,424,425,424,603
|
|
20231212,131800,74819525,425,425,425,425,0
|
|
20231212,131700,74819525,425,425,425,425,0
|
|
20231212,131600,74819525,425,425,425,425,600
|
|
20231212,131500,74564525,424,424,424,424,0
|
|
20231212,131400,74564525,424,424,424,424,51
|
|
20231212,131300,74542901,424,424,424,424,300
|
|
20231212,131200,74415701,426,426,426,426,0
|
|
20231212,131100,74415701,426,424,426,424,603
|
|
20231212,131000,74158829,424,424,424,424,0
|
|
20231212,130900,74158829,424,424,424,424,1204
|
|
20231212,130800,73648333,424,424,424,424,0
|
|
20231212,130700,73648333,424,428,428,424,10656
|
|
20231212,130600,69124060,428,428,428,428,0
|
|
20231212,130500,69124060,428,428,428,428,0
|
|
20231212,130400,69124060,428,428,428,428,13
|
|
20231212,130300,69118496,428,428,428,428,0
|
|
20231212,130200,69118496,428,428,428,428,0
|
|
20231212,130100,69118496,428,428,428,428,0
|
|
20231212,130000,69118496,428,428,428,428,0
|
|
20231212,125900,69118496,428,428,428,428,0
|
|
20231212,125800,69118496,428,428,428,428,135
|
|
20231212,125700,69060716,428,428,428,428,0
|
|
20231212,125600,69060716,428,428,428,428,0
|
|
20231212,125500,69060716,428,428,428,428,0
|
|
20231212,125400,69060716,428,428,428,428,0
|
|
20231212,125300,69060716,428,428,428,428,0
|
|
20231212,125200,69060716,428,428,428,428,1
|
|
20231212,125100,69060288,427,427,427,427,178
|
|
20231212,125000,68984282,425,425,425,425,0
|
|
20231212,124900,68984282,425,425,425,425,178
|
|
20231212,124800,68908632,428,428,428,428,300
|
|
20231212,124700,68780232,428,427,428,427,4000
|
|
20231212,124600,67068832,428,428,428,428,0
|
|
20231212,124500,67068832,428,425,428,425,4001
|
|
20231212,124400,65368404,425,427,427,425,2000
|
|
20231212,124300,64515860,429,429,429,429,0
|
|
20231212,124200,64515860,429,429,429,429,0
|
|
20231212,124100,64515860,429,429,429,429,0
|
|
20231212,124000,64515860,429,429,429,429,0
|
|
20231212,123900,64515860,429,429,429,429,0
|
|
20231212,123800,64515860,429,429,429,429,0
|
|
20231212,123700,64515860,429,429,429,429,1451
|
|
20231212,123600,63893381,430,430,430,430,0
|
|
20231212,123500,63893381,430,430,430,430,0
|
|
20231212,123400,63893381,430,427,430,427,8577
|
|
20231212,123300,60219769,427,427,427,427,23
|
|
20231212,123200,60209948,427,427,427,427,0
|
|
20231212,123100,60209948,427,427,427,427,0
|
|
20231212,123000,60209948,427,427,427,427,11
|
|
20231212,122900,60205251,427,427,427,427,0
|
|
20231212,122800,60205251,427,427,427,427,0
|
|
20231212,122700,60205251,427,427,427,427,5
|
|
20231212,122600,60203116,427,427,427,427,0
|
|
20231212,122500,60203116,427,427,427,427,1
|
|
20231212,122400,60202689,424,424,424,424,111
|
|
20231212,122300,60155625,425,425,425,425,0
|
|
20231212,122200,60155625,425,425,425,425,0
|
|
20231212,122100,60155625,425,427,427,425,2400
|
|
20231212,122000,59133367,428,428,428,428,100
|
|
20231212,121900,59090567,428,428,428,428,0
|
|
20231212,121800,59090567,428,428,428,428,0
|
|
20231212,121700,59090567,428,428,428,428,0
|
|
20231212,121600,59090567,428,428,428,428,0
|
|
20231212,121500,59090567,428,428,428,428,0
|
|
20231212,121400,59090567,428,428,428,428,0
|
|
20231212,121300,59090567,428,428,428,428,0
|
|
20231212,121200,59090567,428,428,428,428,0
|
|
20231212,121100,59090567,428,428,428,428,0
|
|
20231212,121000,59090567,428,428,428,428,0
|
|
20231212,120900,59090567,428,428,428,428,0
|
|
20231212,120800,59090567,428,428,428,428,0
|
|
20231212,120700,59090567,428,426,428,426,201
|
|
20231212,120600,59004939,426,426,426,426,0
|
|
20231212,120500,59004939,426,426,426,426,0
|
|
20231212,120400,59004939,426,426,426,426,0
|
|
20231212,120300,59004939,426,426,426,426,0
|
|
20231212,120200,59004939,426,426,426,426,10
|
|
20231212,120100,59000679,428,428,428,428,4
|
|
20231212,120000,58998967,428,428,428,428,0
|
|
20231212,115900,58998967,428,428,428,428,0
|
|
20231212,115800,58998967,428,428,428,428,0
|
|
20231212,115700,58998967,428,428,428,428,0
|
|
20231212,115600,58998967,428,428,428,428,0
|
|
20231212,115500,58998967,428,425,428,425,224
|
|
20231212,115400,58903556,426,426,426,426,3
|
|
20231212,115300,58902278,426,426,426,426,1048
|
|
20231212,115200,58455830,425,425,425,425,0
|
|
20231212,115100,58455830,425,426,426,425,501
|
|
20231212,115000,58242904,425,426,426,425,601
|
|
20231212,114900,57987478,425,426,426,425,1100
|
|
20231212,114800,57519378,426,425,426,425,603
|
|
20231212,114700,57262502,425,425,425,425,462
|
|
20231212,114600,57066152,425,425,425,425,1
|
|
20231212,114500,57065727,424,424,424,424,0
|
|
20231212,114400,57065727,424,424,424,424,0
|
|
20231212,114300,57065727,424,424,424,424,0
|
|
20231212,114200,57065727,424,424,424,424,0
|
|
20231212,114100,57065727,424,424,424,424,600
|
|
20231212,114000,56811327,424,423,425,423,3010
|
|
20231212,113900,55535802,423,423,423,423,2000
|
|
20231212,113800,54689802,424,424,424,424,1788
|
|
20231212,113700,53931690,424,424,424,424,12
|
|
20231212,113600,53926602,424,424,424,424,200
|
|
20231212,113500,53841802,424,424,424,424,0
|
|
20231212,113400,53841802,424,424,424,424,0
|
|
20231212,113300,53841802,424,424,424,424,0
|
|
20231212,113200,53841802,424,424,424,424,0
|
|
20231212,113100,53841802,424,424,424,424,0
|
|
20231212,113000,53841802,424,424,424,424,1280
|
|
20231212,112900,53299082,422,425,425,420,38614
|
|
20231212,112800,36994226,427,427,427,427,0
|
|
20231212,112700,36994226,427,427,427,427,0
|
|
20231212,112600,36994226,427,427,427,427,0
|
|
20231212,112500,36994226,427,427,427,427,0
|
|
20231212,112400,36994226,427,426,427,426,1250
|
|
20231212,112300,36460726,427,427,427,427,0
|
|
20231212,112200,36460726,427,427,427,427,0
|
|
20231212,112100,36460726,427,427,427,427,0
|
|
20231212,112000,36460726,427,427,427,427,0
|
|
20231212,111900,36460726,427,427,427,427,2000
|
|
20231212,111800,35606726,427,427,427,427,0
|
|
20231212,111700,35606726,427,427,427,427,0
|
|
20231212,111600,35606726,427,427,427,427,9
|
|
20231212,111500,35602883,427,427,427,427,4
|
|
20231212,111400,35601175,427,427,427,427,0
|
|
20231212,111300,35601175,427,427,427,427,0
|
|
20231212,111200,35601175,427,427,427,427,0
|
|
20231212,111100,35601175,427,427,427,427,0
|
|
20231212,111000,35601175,427,427,427,427,2
|
|
20231212,110900,35600321,427,427,427,427,3000
|
|
20231212,110800,34319321,427,427,427,427,0
|
|
20231212,110700,34319321,427,427,427,427,0
|
|
20231212,110600,34319321,427,427,427,427,0
|
|
20231212,110500,34319321,427,427,427,427,0
|
|
20231212,110400,34319321,427,427,427,427,12
|
|
20231212,110300,34314197,427,427,427,427,500
|
|
20231212,110200,34100697,427,427,427,427,0
|
|
20231212,110100,34100697,427,426,427,426,300
|
|
20231212,110000,33972885,426,426,426,426,0
|
|
20231212,105900,33972885,426,426,426,426,0
|
|
20231212,105800,33972885,426,426,426,426,1000
|
|
20231212,105700,33546885,425,425,425,425,1000
|
|
20231212,105600,33121885,426,426,426,426,0
|
|
20231212,105500,33121885,426,426,426,426,0
|
|
20231212,105400,33121885,426,426,426,426,189
|
|
20231212,105300,33041371,426,426,426,426,0
|
|
20231212,105200,33041371,426,426,426,426,5
|
|
20231212,105100,33039241,426,426,426,426,3
|
|
20231212,105000,33037963,425,425,425,425,0
|
|
20231212,104900,33037963,425,425,425,425,227
|
|
20231212,104800,32941488,425,425,425,425,0
|
|
20231212,104700,32941488,425,425,425,425,0
|
|
20231212,104600,32941488,425,425,425,425,10
|
|
20231212,104500,32937238,426,426,426,426,9
|
|
20231212,104400,32933404,426,426,426,426,0
|
|
20231212,104300,32933404,426,426,426,426,1
|
|
20231212,104200,32932978,426,425,426,425,219
|
|
20231212,104100,32839900,426,426,426,426,1
|
|
20231212,104000,32839474,425,425,425,425,0
|
|
20231212,103900,32839474,425,425,425,425,0
|
|
20231212,103800,32839474,425,425,425,425,512
|
|
20231212,103700,32621874,426,426,426,426,0
|
|
20231212,103600,32621874,426,426,426,426,103
|
|
20231212,103500,32577996,426,426,426,426,1000
|
|
20231212,103400,32151996,427,427,427,427,0
|
|
20231212,103300,32151996,427,427,427,427,300
|
|
20231212,103200,32023896,427,427,427,427,0
|
|
20231212,103100,32023896,427,427,427,427,0
|
|
20231212,103000,32023896,427,427,427,427,0
|
|
20231212,102900,32023896,427,427,427,427,200
|
|
20231212,102800,31938496,427,427,427,427,0
|
|
20231212,102700,31938496,427,426,427,426,6
|
|
20231212,102600,31935939,427,427,427,427,0
|
|
20231212,102500,31935939,427,427,427,426,1901
|
|
20231212,102400,31125112,427,426,427,426,89
|
|
20231212,102300,31087197,427,427,427,427,0
|
|
20231212,102200,31087197,427,427,427,427,7
|
|
20231212,102100,31084208,427,427,427,427,0
|
|
20231212,102000,31084208,427,427,427,427,0
|
|
20231212,101900,31084208,427,427,427,427,0
|
|
20231212,101800,31084208,427,427,427,427,0
|
|
20231212,101700,31084208,427,427,427,427,1
|
|
20231212,101600,31083781,426,426,426,426,1000
|
|
20231212,101500,30657781,427,427,427,427,0
|
|
20231212,101400,30657781,427,427,427,427,1
|
|
20231212,101300,30657354,427,427,427,427,4
|
|
20231212,101200,30655646,426,426,426,426,0
|
|
20231212,101100,30655646,426,426,426,426,0
|
|
20231212,101000,30655646,426,426,426,426,0
|
|
20231212,100900,30655646,426,426,426,426,2000
|
|
20231212,100800,29803646,426,427,427,426,3000
|
|
20231212,100700,28523646,428,428,428,428,1111
|
|
20231212,100600,28048138,427,427,427,427,1025
|
|
20231212,100500,27610463,426,426,426,426,0
|
|
20231212,100400,27610463,426,426,426,426,1709
|
|
20231212,100300,26882429,426,425,426,425,1593
|
|
20231212,100200,26204690,426,426,426,426,0
|
|
20231212,100100,26204690,426,426,426,426,0
|
|
20231212,100000,26204690,426,426,426,426,0
|
|
20231212,095900,26204690,426,426,426,426,0
|
|
20231212,095800,26204690,426,426,426,426,0
|
|
20231212,095700,26204690,426,426,426,426,0
|
|
20231212,095600,26204690,426,425,426,424,2598
|
|
20231212,095500,25099920,426,426,426,426,583
|
|
20231212,095400,24851562,426,426,426,426,3
|
|
20231212,095300,24850284,426,426,426,426,0
|
|
20231212,095200,24850284,426,424,426,424,1218
|
|
20231212,095100,24333820,424,424,424,424,800
|
|
20231212,095000,23994620,424,424,424,424,800
|
|
20231212,094900,23655420,424,425,425,424,6954
|
|
20231212,094800,20704431,425,425,425,425,0
|
|
20231212,094700,20704431,425,425,425,425,0
|
|
20231212,094600,20704431,425,426,426,425,10286
|
|
20231212,094500,16332045,426,426,426,426,0
|
|
20231212,094400,16332045,426,426,426,426,7626
|
|
20231212,094300,13083369,426,426,426,426,3
|
|
20231212,094200,13082091,426,426,426,426,696
|
|
20231212,094100,12785595,426,426,426,426,59
|
|
20231212,094000,12760461,427,427,427,427,0
|
|
20231212,093900,12760461,427,427,427,427,13
|
|
20231212,093800,12754910,426,426,426,426,512
|
|
20231212,093700,12536798,427,427,427,427,110
|
|
20231212,093600,12489828,427,427,427,427,2
|
|
20231212,093500,12488974,427,427,427,427,1058
|
|
20231212,093400,12037208,428,428,428,428,0
|
|
20231212,093300,12037208,428,427,428,427,3
|
|
20231212,093200,12035925,427,427,427,427,5
|
|
20231212,093100,12033790,427,427,427,427,0
|
|
20231212,093000,12033790,427,427,427,427,0
|
|
20231212,092900,12033790,427,427,427,427,22
|
|
20231212,092800,12024396,428,428,428,428,18
|
|
20231212,092700,12016692,428,428,428,428,500
|
|
20231212,092600,11802692,428,428,428,428,0
|
|
20231212,092500,11802692,428,428,428,428,499
|
|
20231212,092400,11589120,428,428,428,428,14
|
|
20231212,092300,11583128,428,428,428,428,0
|
|
20231212,092200,11583128,428,428,428,428,0
|
|
20231212,092100,11583128,428,428,428,428,0
|
|
20231212,092000,11583128,428,428,428,428,300
|
|
20231212,091900,11454728,427,427,427,427,262
|
|
20231212,091800,11342854,427,427,427,427,0
|
|
20231212,091700,11342854,427,427,427,427,260
|
|
20231212,091600,11231834,427,427,427,427,424
|
|
20231212,091500,11050786,427,427,427,425,63
|
|
20231212,091400,11023985,428,428,428,428,0
|
|
20231212,091300,11023985,428,428,428,428,22
|
|
20231212,091200,11014569,428,429,429,426,6579
|
|
20231212,091100,8203541,429,429,429,429,222
|
|
20231212,091000,8108303,429,429,429,429,17
|
|
20231212,090900,8101010,427,428,428,427,3741
|
|
20231212,090800,6503528,428,429,429,428,2
|
|
20231212,090700,6502671,430,430,430,430,0
|
|
20231212,090600,6502671,430,435,435,430,5251
|
|
20231212,090500,4243196,435,431,435,431,6
|
|
20231212,090400,4240597,432,432,432,432,12
|
|
20231212,090300,4235413,432,432,432,432,3
|
|
20231212,090200,4234117,429,427,436,427,733
|
|
20231212,090100,3917070,426,426,426,426,0
|
|
20231212,090000,3917070,426,426,426,426,9195
|