626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192300,130554549,430,430,430,430,7258
|
|
20231213,192200,130554549,430,430,430,430,0
|
|
20231213,192100,130554549,430,430,430,430,0
|
|
20231213,192000,130554549,430,430,430,430,0
|
|
20231213,191900,130554549,430,430,430,430,0
|
|
20231213,191800,130554549,430,430,430,430,0
|
|
20231213,191700,130554549,430,430,430,430,0
|
|
20231213,191600,130554549,430,430,430,430,0
|
|
20231213,191500,130554549,430,430,430,430,0
|
|
20231213,191400,130554549,430,430,430,430,0
|
|
20231213,191300,130554549,430,430,430,430,0
|
|
20231213,191200,130554549,430,430,430,430,0
|
|
20231213,191100,130554549,430,430,430,430,0
|
|
20231213,191000,130554549,430,430,430,430,0
|
|
20231213,190900,130554549,430,430,430,430,0
|
|
20231213,190800,130554549,430,430,430,430,0
|
|
20231213,190700,130554549,430,430,430,430,0
|
|
20231213,190600,130554549,430,430,430,430,0
|
|
20231213,190500,130554549,430,430,430,430,0
|
|
20231213,190400,130554549,430,430,430,430,0
|
|
20231213,190300,130554549,430,430,430,430,0
|
|
20231213,190200,130554549,430,430,430,430,0
|
|
20231213,190100,130554549,430,430,430,430,0
|
|
20231213,190000,130554549,430,430,430,430,0
|
|
20231213,185900,130554549,430,430,430,430,0
|
|
20231213,185800,130554549,430,430,430,430,0
|
|
20231213,185700,130554549,430,430,430,430,0
|
|
20231213,185600,130554549,430,430,430,430,0
|
|
20231213,185500,130554549,430,430,430,430,0
|
|
20231213,185400,130554549,430,430,430,430,0
|
|
20231213,185300,130554549,430,430,430,430,7258
|
|
20231213,185200,130554549,430,430,430,430,0
|
|
20231213,185100,130554549,430,430,430,430,0
|
|
20231213,185000,130554549,430,430,430,430,0
|
|
20231213,184900,130554549,430,430,430,430,0
|
|
20231213,184800,130554549,430,430,430,430,0
|
|
20231213,184700,130554549,430,430,430,430,0
|
|
20231213,184600,130554549,430,430,430,430,0
|
|
20231213,184500,130554549,430,430,430,430,0
|
|
20231213,184400,130554549,430,430,430,430,0
|
|
20231213,184300,130554549,430,430,430,430,0
|
|
20231213,184200,130554549,430,430,430,430,0
|
|
20231213,184100,130554549,430,430,430,430,0
|
|
20231213,184000,130554549,430,430,430,430,0
|
|
20231213,183900,130554549,430,430,430,430,0
|
|
20231213,183800,130554549,430,430,430,430,0
|
|
20231213,183700,130554549,430,430,430,430,0
|
|
20231213,183600,130554549,430,430,430,430,0
|
|
20231213,183500,130554549,430,430,430,430,0
|
|
20231213,183400,130554549,430,430,430,430,0
|
|
20231213,183300,130554549,430,430,430,430,0
|
|
20231213,183200,130554549,430,430,430,430,0
|
|
20231213,183100,130554549,430,430,430,430,0
|
|
20231213,183000,130554549,430,430,430,430,0
|
|
20231213,182900,130554549,430,430,430,430,0
|
|
20231213,182800,130554549,430,430,430,430,0
|
|
20231213,182700,130554549,430,430,430,430,0
|
|
20231213,182600,130554549,430,430,430,430,0
|
|
20231213,182500,130554549,430,430,430,430,0
|
|
20231213,182400,130554549,430,430,430,430,0
|
|
20231213,182300,130554549,430,430,430,430,7258
|
|
20231213,182200,130554549,430,430,430,430,0
|
|
20231213,182100,130554549,430,430,430,430,0
|
|
20231213,182000,130554549,430,430,430,430,0
|
|
20231213,181900,130554549,430,430,430,430,0
|
|
20231213,181800,130554549,430,430,430,430,0
|
|
20231213,181700,130554549,430,430,430,430,0
|
|
20231213,181600,130554549,430,430,430,430,0
|
|
20231213,181500,130554549,430,430,430,430,0
|
|
20231213,181400,130554549,430,430,430,430,0
|
|
20231213,181300,130554549,430,430,430,430,0
|
|
20231213,181200,130554549,430,430,430,430,0
|
|
20231213,181100,130554549,430,430,430,430,0
|
|
20231213,181000,130554549,430,430,430,430,0
|
|
20231213,180900,130554549,430,430,430,430,0
|
|
20231213,180800,130554549,430,430,430,430,0
|
|
20231213,180700,130554549,430,430,430,430,0
|
|
20231213,180600,130554549,430,430,430,430,0
|
|
20231213,180500,130554549,430,430,430,430,0
|
|
20231213,180400,130554549,430,430,430,430,0
|
|
20231213,180300,130554549,430,430,430,430,0
|
|
20231213,180200,130554549,430,430,430,430,0
|
|
20231213,180100,130554549,430,430,430,430,0
|
|
20231213,180000,130554549,430,430,430,430,0
|
|
20231213,175900,130554549,430,430,430,430,0
|
|
20231213,175800,130554549,430,430,430,430,0
|
|
20231213,175700,130554549,430,430,430,430,0
|
|
20231213,175600,130554549,430,430,430,430,0
|
|
20231213,175500,130554549,430,430,430,430,0
|
|
20231213,175400,130554549,430,430,430,430,0
|
|
20231213,175300,130554549,430,430,430,430,7258
|
|
20231213,175200,130554549,430,430,430,430,0
|
|
20231213,175100,130554549,430,430,430,430,0
|
|
20231213,175000,130554549,430,430,430,430,0
|
|
20231213,174900,130554549,430,430,430,430,0
|
|
20231213,174800,130554549,430,430,430,430,0
|
|
20231213,174700,130554549,430,430,430,430,0
|
|
20231213,174600,130554549,430,430,430,430,0
|
|
20231213,174500,130554549,430,430,430,430,0
|
|
20231213,174400,130554549,430,430,430,430,0
|
|
20231213,174300,130554549,430,430,430,430,0
|
|
20231213,174200,130554549,430,430,430,430,0
|
|
20231213,174100,130554549,430,430,430,430,0
|
|
20231213,174000,130554549,430,430,430,430,0
|
|
20231213,173900,130554549,430,430,430,430,0
|
|
20231213,173800,130554549,430,430,430,430,0
|
|
20231213,173700,130554549,430,430,430,430,0
|
|
20231213,173600,130554549,430,430,430,430,0
|
|
20231213,173500,130554549,430,430,430,430,0
|
|
20231213,173400,130554549,430,430,430,430,0
|
|
20231213,173300,130554549,430,430,430,430,0
|
|
20231213,173200,130554549,430,430,430,430,0
|
|
20231213,173100,130554549,430,430,430,430,0
|
|
20231213,173000,130554549,430,430,430,430,0
|
|
20231213,172900,130554549,430,430,430,430,0
|
|
20231213,172800,130554549,430,430,430,430,0
|
|
20231213,172700,130554549,430,430,430,430,0
|
|
20231213,172600,130554549,430,430,430,430,0
|
|
20231213,172500,130554549,430,430,430,430,0
|
|
20231213,172400,130554549,430,430,430,430,0
|
|
20231213,172300,130554549,430,430,430,430,7258
|
|
20231213,172200,130554549,430,430,430,430,0
|
|
20231213,172100,130554549,430,430,430,430,0
|
|
20231213,172000,130554549,430,430,430,430,0
|
|
20231213,171900,130554549,430,430,430,430,0
|
|
20231213,171800,130554549,430,430,430,430,0
|
|
20231213,171700,130554549,430,430,430,430,0
|
|
20231213,171600,130554549,430,430,430,430,0
|
|
20231213,171500,130554549,430,430,430,430,0
|
|
20231213,171400,130554549,430,430,430,430,0
|
|
20231213,171300,130554549,430,430,430,430,0
|
|
20231213,171200,130554549,430,430,430,430,0
|
|
20231213,171100,130554549,430,430,430,430,0
|
|
20231213,171000,130554549,430,430,430,430,0
|
|
20231213,170900,130554549,430,430,430,430,0
|
|
20231213,170800,130554549,430,430,430,430,0
|
|
20231213,170700,130554549,430,430,430,430,0
|
|
20231213,170600,130554549,430,430,430,430,0
|
|
20231213,170500,130554549,430,430,430,430,0
|
|
20231213,170400,130554549,430,430,430,430,0
|
|
20231213,170300,130554549,430,430,430,430,0
|
|
20231213,170200,130554549,430,430,430,430,0
|
|
20231213,170100,130554549,430,430,430,430,0
|
|
20231213,170000,130554549,430,430,430,430,0
|
|
20231213,165900,130554549,430,430,430,430,0
|
|
20231213,165800,130554549,430,430,430,430,0
|
|
20231213,165700,130554549,430,430,430,430,0
|
|
20231213,165600,130554549,430,430,430,430,0
|
|
20231213,165500,130554549,430,430,430,430,0
|
|
20231213,165400,130554549,430,430,430,430,0
|
|
20231213,165300,130554549,430,430,430,430,7258
|
|
20231213,165200,130554549,430,430,430,430,0
|
|
20231213,165100,130554549,430,430,430,430,0
|
|
20231213,165000,130554549,430,430,430,430,0
|
|
20231213,164900,130554549,430,430,430,430,0
|
|
20231213,164800,130554549,430,430,430,430,0
|
|
20231213,164700,130554549,430,430,430,430,0
|
|
20231213,164600,130554549,430,430,430,430,0
|
|
20231213,164500,130554549,430,430,430,430,0
|
|
20231213,164400,130554549,430,430,430,430,0
|
|
20231213,164300,130554549,430,430,430,430,0
|
|
20231213,164200,130554549,430,430,430,430,0
|
|
20231213,164100,130554549,430,430,430,430,0
|
|
20231213,164000,130554549,430,430,430,430,0
|
|
20231213,163900,130554549,430,430,430,430,0
|
|
20231213,163800,130554549,430,430,430,430,0
|
|
20231213,163700,130554549,430,430,430,430,0
|
|
20231213,163600,130554549,430,430,430,430,0
|
|
20231213,163500,130554549,430,430,430,430,0
|
|
20231213,163400,130554549,430,430,430,430,0
|
|
20231213,163300,130554549,430,430,430,430,0
|
|
20231213,163200,130554549,430,430,430,430,0
|
|
20231213,163100,130554549,430,430,430,430,0
|
|
20231213,163000,130554549,430,430,430,430,0
|
|
20231213,162900,130554549,430,430,430,430,0
|
|
20231213,162800,130554549,430,430,430,430,0
|
|
20231213,162700,130554549,430,430,430,430,0
|
|
20231213,162600,130554549,430,430,430,430,0
|
|
20231213,162500,130554549,430,430,430,430,0
|
|
20231213,162400,130554549,430,430,430,430,0
|
|
20231213,162300,130554549,430,430,430,430,7258
|
|
20231213,162200,130554549,430,430,430,430,0
|
|
20231213,162100,130554549,430,430,430,430,0
|
|
20231213,162000,130554549,430,430,430,430,0
|
|
20231213,161900,130554549,430,430,430,430,0
|
|
20231213,161800,130554549,430,430,430,430,0
|
|
20231213,161700,130554549,430,430,430,430,0
|
|
20231213,161600,130554549,430,430,430,430,0
|
|
20231213,161500,130554549,430,430,430,430,0
|
|
20231213,161400,130554549,430,430,430,430,0
|
|
20231213,161300,130554549,430,430,430,430,0
|
|
20231213,161200,130554549,430,430,430,430,0
|
|
20231213,161100,130554549,430,430,430,430,0
|
|
20231213,161000,130554549,430,430,430,430,0
|
|
20231213,160900,130554549,430,430,430,430,0
|
|
20231213,160800,130554549,430,430,430,430,0
|
|
20231213,160700,130554549,430,430,430,430,0
|
|
20231213,160600,130554549,430,430,430,430,0
|
|
20231213,160500,130554549,430,430,430,430,0
|
|
20231213,160400,130554549,430,430,430,430,0
|
|
20231213,160300,130554549,430,430,430,430,0
|
|
20231213,160200,130554549,430,430,430,430,0
|
|
20231213,160100,130554549,430,430,430,430,0
|
|
20231213,160000,130554549,430,430,430,430,0
|
|
20231213,155900,130554549,430,430,430,430,0
|
|
20231213,155800,130554549,430,430,430,430,0
|
|
20231213,155700,130554549,430,430,430,430,0
|
|
20231213,155600,130554549,430,430,430,430,0
|
|
20231213,155500,130554549,430,430,430,430,0
|
|
20231213,155400,130554549,430,430,430,430,0
|
|
20231213,155300,130554549,430,430,430,430,7258
|
|
20231213,155200,130554549,430,430,430,430,0
|
|
20231213,155100,130554549,430,430,430,430,0
|
|
20231213,155000,130554549,430,430,430,430,0
|
|
20231213,154900,130554549,430,430,430,430,0
|
|
20231213,154800,130554549,430,430,430,430,0
|
|
20231213,154700,130554549,430,430,430,430,0
|
|
20231213,154600,130554549,430,430,430,430,0
|
|
20231213,154500,130554549,430,430,430,430,0
|
|
20231213,154400,130554549,430,430,430,430,0
|
|
20231213,154300,130554549,430,430,430,430,0
|
|
20231213,154200,130554549,430,430,430,430,0
|
|
20231213,154100,130554549,430,430,430,430,0
|
|
20231213,154000,130554549,430,430,430,430,0
|
|
20231213,153900,130554549,430,430,430,430,0
|
|
20231213,153800,130554549,430,430,430,430,0
|
|
20231213,153700,130554549,430,430,430,430,0
|
|
20231213,153600,130554549,430,430,430,430,0
|
|
20231213,153500,130554549,430,430,430,430,0
|
|
20231213,153400,130554549,430,430,430,430,0
|
|
20231213,153300,130554549,430,430,430,430,0
|
|
20231213,153200,130554549,430,430,430,430,0
|
|
20231213,153100,130554549,430,430,430,430,0
|
|
20231213,153000,130554549,430,430,430,430,7258
|
|
20231213,152900,127433609,428,428,428,428,0
|
|
20231213,152800,127433609,428,428,428,428,0
|
|
20231213,152700,127433609,428,428,428,428,0
|
|
20231213,152600,127433609,428,428,428,428,0
|
|
20231213,152500,127433609,428,428,428,428,0
|
|
20231213,152400,127433609,428,428,428,428,0
|
|
20231213,152300,127433609,428,428,428,428,0
|
|
20231213,152200,127433609,428,428,428,428,0
|
|
20231213,152100,127433609,428,428,428,428,0
|
|
20231213,152000,127433609,428,428,428,428,0
|
|
20231213,151900,127433609,428,428,428,427,251
|
|
20231213,151800,127326381,428,428,428,428,7000
|
|
20231213,151700,124330381,430,428,430,428,1000
|
|
20231213,151600,123900677,426,428,428,426,885
|
|
20231213,151500,123521905,427,427,427,427,0
|
|
20231213,151400,123521905,427,426,427,426,11000
|
|
20231213,151300,118825272,426,426,426,426,0
|
|
20231213,151200,118825272,426,426,426,426,0
|
|
20231213,151100,118825272,426,426,426,426,1000
|
|
20231213,151000,118399272,426,426,426,426,0
|
|
20231213,150900,118399272,426,426,426,426,0
|
|
20231213,150800,118399272,426,426,427,426,101
|
|
20231213,150700,118356245,425,425,425,425,274
|
|
20231213,150600,118239795,425,425,426,425,1159
|
|
20231213,150500,117747120,425,424,425,424,1780
|
|
20231213,150400,116992399,424,424,424,423,3021
|
|
20231213,150300,115714417,424,424,424,424,0
|
|
20231213,150200,115714417,424,424,424,424,0
|
|
20231213,150100,115714417,424,424,424,424,5
|
|
20231213,150000,115712297,424,424,424,424,400
|
|
20231213,145900,115542697,424,425,425,424,7389
|
|
20231213,145800,112409707,425,426,426,425,4525
|
|
20231213,145700,110486581,425,425,425,425,2
|
|
20231213,145600,110485731,427,427,427,427,0
|
|
20231213,145500,110485731,427,427,427,427,10
|
|
20231213,145400,110481461,427,427,427,427,0
|
|
20231213,145300,110481461,427,427,427,427,0
|
|
20231213,145200,110481461,427,427,427,427,0
|
|
20231213,145100,110481461,427,427,427,427,0
|
|
20231213,145000,110481461,427,427,427,427,0
|
|
20231213,144900,110481461,427,427,427,427,0
|
|
20231213,144800,110481461,427,425,427,425,403
|
|
20231213,144700,110310180,425,425,425,425,0
|
|
20231213,144600,110310180,425,425,425,425,0
|
|
20231213,144500,110310180,425,425,425,425,0
|
|
20231213,144400,110310180,425,425,425,425,0
|
|
20231213,144300,110310180,425,425,425,425,0
|
|
20231213,144200,110310180,425,425,425,425,500
|
|
20231213,144100,110097680,427,427,427,427,6
|
|
20231213,144000,110095118,427,427,427,427,0
|
|
20231213,143900,110095118,427,427,427,427,22
|
|
20231213,143800,110085724,427,427,427,427,0
|
|
20231213,143700,110085724,427,427,427,427,0
|
|
20231213,143600,110085724,427,427,427,427,148
|
|
20231213,143500,110022528,425,425,425,425,0
|
|
20231213,143400,110022528,425,425,425,425,0
|
|
20231213,143300,110022528,425,425,425,425,111
|
|
20231213,143200,109975353,427,427,427,427,0
|
|
20231213,143100,109975353,427,427,427,427,0
|
|
20231213,143000,109975353,427,427,427,427,0
|
|
20231213,142900,109975353,427,428,428,427,200
|
|
20231213,142800,109889853,428,428,428,428,0
|
|
20231213,142700,109889853,428,429,429,428,589
|
|
20231213,142600,109637760,426,429,429,426,8825
|
|
20231213,142500,105875148,429,429,429,429,2
|
|
20231213,142400,105874290,427,428,428,427,2490
|
|
20231213,142300,104811059,429,429,429,429,1000
|
|
20231213,142200,104382059,429,428,429,428,11
|
|
20231213,142100,104377350,427,428,428,427,5000
|
|
20231213,142000,102242340,429,429,429,429,1
|
|
20231213,141900,102241911,429,429,429,429,10
|
|
20231213,141800,102237621,430,430,430,430,0
|
|
20231213,141700,102237621,430,430,430,430,1
|
|
20231213,141600,102237191,427,427,427,427,429
|
|
20231213,141500,102054008,427,428,428,427,842
|
|
20231213,141400,101694364,429,429,429,429,0
|
|
20231213,141300,101694364,429,429,429,429,1
|
|
20231213,141200,101693935,429,429,429,429,20
|
|
20231213,141100,101685355,430,430,430,430,0
|
|
20231213,141000,101685355,430,430,430,430,0
|
|
20231213,140900,101685355,430,430,430,430,1
|
|
20231213,140800,101684925,430,430,430,430,21
|
|
20231213,140700,101675895,430,430,430,430,1
|
|
20231213,140600,101675465,430,430,430,430,0
|
|
20231213,140500,101675465,430,430,430,430,0
|
|
20231213,140400,101675465,430,430,430,430,0
|
|
20231213,140300,101675465,430,430,430,430,0
|
|
20231213,140200,101675465,430,430,430,430,0
|
|
20231213,140100,101675465,430,430,430,430,0
|
|
20231213,140000,101675465,430,430,430,430,19
|
|
20231213,135900,101667295,432,432,432,432,5
|
|
20231213,135800,101665135,432,432,432,432,1
|
|
20231213,135700,101664703,432,432,432,432,0
|
|
20231213,135600,101664703,432,432,432,432,0
|
|
20231213,135500,101664703,432,432,432,432,0
|
|
20231213,135400,101664703,432,432,432,432,0
|
|
20231213,135300,101664703,432,431,432,431,1100
|
|
20231213,135200,101189509,430,430,430,430,0
|
|
20231213,135100,101189509,430,431,431,430,201
|
|
20231213,135000,101102879,432,432,432,432,0
|
|
20231213,134900,101102879,432,432,432,432,0
|
|
20231213,134800,101102879,432,432,432,432,0
|
|
20231213,134700,101102879,432,432,432,432,0
|
|
20231213,134600,101102879,432,432,432,432,0
|
|
20231213,134500,101102879,432,432,432,432,1
|
|
20231213,134400,101102447,432,432,432,432,0
|
|
20231213,134300,101102447,432,432,432,432,0
|
|
20231213,134200,101102447,432,432,432,432,0
|
|
20231213,134100,101102447,432,432,432,432,0
|
|
20231213,134000,101102447,432,432,432,432,0
|
|
20231213,133900,101102447,432,432,432,432,0
|
|
20231213,133800,101102447,432,430,432,430,2500
|
|
20231213,133700,100023939,430,430,430,430,0
|
|
20231213,133600,100023939,430,430,430,430,0
|
|
20231213,133500,100023939,430,430,430,430,0
|
|
20231213,133400,100023939,430,430,430,430,0
|
|
20231213,133300,100023939,430,430,430,430,0
|
|
20231213,133200,100023939,430,430,430,430,0
|
|
20231213,133100,100023939,430,430,430,430,1
|
|
20231213,133000,100023509,430,430,430,430,6
|
|
20231213,132900,100020929,430,430,430,430,0
|
|
20231213,132800,100020929,430,429,430,428,9133
|
|
20231213,132700,96108493,429,430,430,429,45
|
|
20231213,132600,96089155,431,431,431,431,0
|
|
20231213,132500,96089155,431,431,431,431,0
|
|
20231213,132400,96089155,431,431,431,431,0
|
|
20231213,132300,96089155,431,430,431,430,401
|
|
20231213,132200,95916724,431,431,431,431,1
|
|
20231213,132100,95916293,431,431,431,431,0
|
|
20231213,132000,95916293,431,431,431,431,696
|
|
20231213,131900,95616317,431,431,431,431,1
|
|
20231213,131800,95615886,430,430,430,430,2466
|
|
20231213,131700,94555506,430,430,430,430,0
|
|
20231213,131600,94555506,430,430,430,430,5
|
|
20231213,131500,94553356,430,430,430,430,0
|
|
20231213,131400,94553356,430,430,430,430,0
|
|
20231213,131300,94553356,430,430,430,430,0
|
|
20231213,131200,94553356,430,430,430,430,2
|
|
20231213,131100,94552496,430,430,430,430,10
|
|
20231213,131000,94548196,430,430,430,430,0
|
|
20231213,130900,94548196,430,430,430,430,2525
|
|
20231213,130800,93462446,431,431,431,431,0
|
|
20231213,130700,93462446,431,431,431,431,0
|
|
20231213,130600,93462446,431,431,431,431,2
|
|
20231213,130500,93461584,431,431,431,431,0
|
|
20231213,130400,93461584,431,431,431,431,100
|
|
20231213,130300,93418484,431,431,431,431,100
|
|
20231213,130200,93375384,431,431,431,431,0
|
|
20231213,130100,93375384,431,431,431,431,0
|
|
20231213,130000,93375384,431,431,431,431,1
|
|
20231213,125900,93374953,431,431,431,431,5
|
|
20231213,125800,93372798,432,432,432,432,0
|
|
20231213,125700,93372798,432,432,432,432,0
|
|
20231213,125600,93372798,432,432,432,432,0
|
|
20231213,125500,93372798,432,432,432,432,0
|
|
20231213,125400,93372798,432,432,432,432,0
|
|
20231213,125300,93372798,432,432,432,432,1
|
|
20231213,125200,93372366,431,431,431,431,0
|
|
20231213,125100,93372366,431,431,431,431,0
|
|
20231213,125000,93372366,431,431,431,431,0
|
|
20231213,124900,93372366,431,431,431,431,0
|
|
20231213,124800,93372366,431,431,431,431,1163
|
|
20231213,124700,92871113,431,431,431,431,11
|
|
20231213,124600,92866372,431,431,431,431,5
|
|
20231213,124500,92864217,429,429,429,429,0
|
|
20231213,124400,92864217,429,429,429,429,0
|
|
20231213,124300,92864217,429,429,429,429,0
|
|
20231213,124200,92864217,429,430,430,429,12
|
|
20231213,124100,92859067,431,431,431,431,0
|
|
20231213,124000,92859067,431,431,431,431,0
|
|
20231213,123900,92859067,431,431,431,431,2000
|
|
20231213,123800,91997067,430,430,430,430,0
|
|
20231213,123700,91997067,430,430,430,430,750
|
|
20231213,123600,91674567,430,430,430,430,0
|
|
20231213,123500,91674567,430,430,430,430,0
|
|
20231213,123400,91674567,430,430,430,430,0
|
|
20231213,123300,91674567,430,430,430,430,343
|
|
20231213,123200,91527077,430,430,430,430,0
|
|
20231213,123100,91527077,430,430,430,430,0
|
|
20231213,123000,91527077,430,430,430,430,0
|
|
20231213,122900,91527077,430,431,431,430,9339
|
|
20231213,122800,87511186,432,432,432,432,0
|
|
20231213,122700,87511186,432,432,432,432,0
|
|
20231213,122600,87511186,432,432,432,432,0
|
|
20231213,122500,87511186,432,432,432,432,0
|
|
20231213,122400,87511186,432,432,432,432,0
|
|
20231213,122300,87511186,432,432,432,432,0
|
|
20231213,122200,87511186,432,432,432,432,0
|
|
20231213,122100,87511186,432,432,432,432,0
|
|
20231213,122000,87511186,432,432,432,432,1
|
|
20231213,121900,87510754,432,432,432,432,0
|
|
20231213,121800,87510754,432,432,432,432,0
|
|
20231213,121700,87510754,432,432,432,432,0
|
|
20231213,121600,87510754,432,432,432,432,0
|
|
20231213,121500,87510754,432,432,432,432,0
|
|
20231213,121400,87510754,432,432,432,432,0
|
|
20231213,121300,87510754,432,432,432,432,0
|
|
20231213,121200,87510754,432,432,432,432,420
|
|
20231213,121100,87329314,432,432,432,432,0
|
|
20231213,121000,87329314,432,432,432,432,0
|
|
20231213,120900,87329314,432,432,432,432,0
|
|
20231213,120800,87329314,432,432,432,432,0
|
|
20231213,120700,87329314,432,432,432,432,0
|
|
20231213,120600,87329314,432,432,432,432,0
|
|
20231213,120500,87329314,432,432,432,432,0
|
|
20231213,120400,87329314,432,432,432,432,16
|
|
20231213,120300,87322402,430,430,430,430,0
|
|
20231213,120200,87322402,430,430,430,430,51
|
|
20231213,120100,87300472,430,430,430,430,0
|
|
20231213,120000,87300472,430,431,431,430,68
|
|
20231213,115900,87271183,432,432,432,432,0
|
|
20231213,115800,87271183,432,432,432,431,3
|
|
20231213,115700,87269888,431,431,431,431,0
|
|
20231213,115600,87269888,431,431,431,431,0
|
|
20231213,115500,87269888,431,431,431,431,0
|
|
20231213,115400,87269888,431,431,431,431,0
|
|
20231213,115300,87269888,431,431,431,431,0
|
|
20231213,115200,87269888,431,431,431,431,0
|
|
20231213,115100,87269888,431,431,431,431,0
|
|
20231213,115000,87269888,431,431,431,431,0
|
|
20231213,114900,87269888,431,431,431,431,0
|
|
20231213,114800,87269888,431,431,431,431,3355
|
|
20231213,114700,85823883,431,431,431,431,2221
|
|
20231213,114600,84866632,431,431,431,431,10
|
|
20231213,114500,84862322,432,432,432,432,1000
|
|
20231213,114400,84430322,432,432,432,432,0
|
|
20231213,114300,84430322,432,432,432,432,0
|
|
20231213,114200,84430322,432,432,432,432,0
|
|
20231213,114100,84430322,432,432,432,432,0
|
|
20231213,114000,84430322,432,432,432,432,3
|
|
20231213,113900,84429026,431,431,431,431,0
|
|
20231213,113800,84429026,431,431,431,431,0
|
|
20231213,113700,84429026,431,431,431,431,0
|
|
20231213,113600,84429026,431,431,431,431,0
|
|
20231213,113500,84429026,431,431,431,431,1680
|
|
20231213,113400,83704946,431,431,431,431,0
|
|
20231213,113300,83704946,431,431,431,431,0
|
|
20231213,113200,83704946,431,431,431,431,1848
|
|
20231213,113100,82908458,431,430,431,430,1364
|
|
20231213,113000,82320583,431,431,431,431,0
|
|
20231213,112900,82320583,431,430,431,430,2
|
|
20231213,112800,82319722,432,432,432,432,0
|
|
20231213,112700,82319722,432,432,432,432,21
|
|
20231213,112600,82310650,432,432,432,432,1
|
|
20231213,112500,82310218,430,430,430,430,2000
|
|
20231213,112400,81450218,432,432,432,432,0
|
|
20231213,112300,81450218,432,432,432,432,1
|
|
20231213,112200,81449786,430,432,432,430,656
|
|
20231213,112100,81167194,432,432,432,432,256
|
|
20231213,112000,81056602,433,433,433,433,0
|
|
20231213,111900,81056602,433,433,433,433,0
|
|
20231213,111800,81056602,433,433,433,433,0
|
|
20231213,111700,81056602,433,433,433,433,1
|
|
20231213,111600,81056169,430,432,433,430,5178
|
|
20231213,111500,78822797,433,433,433,433,0
|
|
20231213,111400,78822797,433,433,433,433,0
|
|
20231213,111300,78822797,433,433,433,433,0
|
|
20231213,111200,78822797,433,433,433,433,0
|
|
20231213,111100,78822797,433,433,433,433,1423
|
|
20231213,111000,78206638,433,433,433,433,0
|
|
20231213,110900,78206638,433,430,433,430,11484
|
|
20231213,110800,73245614,430,430,430,430,28
|
|
20231213,110700,73233574,430,430,430,430,0
|
|
20231213,110600,73233574,430,430,430,430,0
|
|
20231213,110500,73233574,430,430,430,430,1972
|
|
20231213,110400,72385614,429,429,429,429,0
|
|
20231213,110300,72385614,429,429,429,429,0
|
|
20231213,110200,72385614,429,429,429,429,0
|
|
20231213,110100,72385614,429,429,429,429,0
|
|
20231213,110000,72385614,429,429,429,429,5000
|
|
20231213,105900,70240614,429,429,429,429,1
|
|
20231213,105800,70240185,429,429,429,429,6
|
|
20231213,105700,70237611,429,428,430,426,13174
|
|
20231213,105600,64603824,430,430,430,430,0
|
|
20231213,105500,64603824,430,430,430,427,11422
|
|
20231213,105400,59706665,430,430,430,430,6215
|
|
20231213,105300,57034215,430,430,430,430,6001
|
|
20231213,105200,54453785,427,431,431,427,609
|
|
20231213,105100,54193734,428,429,429,428,11500
|
|
20231213,105000,49265234,434,436,437,430,10224
|
|
20231213,104900,44866443,436,430,436,430,2000
|
|
20231213,104800,43996741,430,430,430,430,8912
|
|
20231213,104700,40164581,430,429,430,429,4110
|
|
20231213,104600,38401381,428,428,428,428,1100
|
|
20231213,104500,37930581,428,428,428,428,600
|
|
20231213,104400,37673781,429,428,429,428,612
|
|
20231213,104300,37411833,427,428,428,427,190
|
|
20231213,104200,37330702,428,428,428,428,58
|
|
20231213,104100,37305878,428,429,429,428,2024
|
|
20231213,104000,36439602,428,428,428,428,215
|
|
20231213,103900,36347582,427,426,427,426,1288
|
|
20231213,103800,35797696,426,424,426,424,3
|
|
20231213,103700,35796421,423,423,423,423,6124
|
|
20231213,103600,33205969,423,423,423,423,1000
|
|
20231213,103500,32782969,423,423,423,423,0
|
|
20231213,103400,32782969,423,423,423,423,0
|
|
20231213,103300,32782969,423,423,423,423,0
|
|
20231213,103200,32782969,423,423,423,422,54
|
|
20231213,103100,32760178,423,423,423,423,0
|
|
20231213,103000,32760178,423,423,423,423,4
|
|
20231213,102900,32758486,423,423,423,423,100
|
|
20231213,102800,32716186,423,423,423,423,0
|
|
20231213,102700,32716186,423,423,423,423,0
|
|
20231213,102600,32716186,423,423,423,423,0
|
|
20231213,102500,32716186,423,423,423,423,4
|
|
20231213,102400,32714494,424,424,424,424,0
|
|
20231213,102300,32714494,424,424,424,424,0
|
|
20231213,102200,32714494,424,422,424,422,42
|
|
20231213,102100,32696767,421,421,421,421,3620
|
|
20231213,102000,31172747,421,421,421,421,1091
|
|
20231213,101900,30713436,421,421,421,421,30
|
|
20231213,101800,30700806,421,421,421,421,0
|
|
20231213,101700,30700806,421,421,421,421,1
|
|
20231213,101600,30700385,421,421,421,421,300
|
|
20231213,101500,30574085,421,421,421,421,110
|
|
20231213,101400,30527775,421,421,421,421,0
|
|
20231213,101300,30527775,421,421,421,421,169
|
|
20231213,101200,30456626,421,421,421,421,200
|
|
20231213,101100,30372426,421,421,421,421,60
|
|
20231213,101000,30347166,421,421,421,421,10
|
|
20231213,100900,30342956,421,421,421,421,0
|
|
20231213,100800,30342956,421,421,421,421,4
|
|
20231213,100700,30341272,419,419,419,419,0
|
|
20231213,100600,30341272,419,419,419,419,0
|
|
20231213,100500,30341272,419,419,419,419,0
|
|
20231213,100400,30341272,419,419,419,419,0
|
|
20231213,100300,30341272,419,419,419,419,528
|
|
20231213,100200,30120040,420,419,420,419,89
|
|
20231213,100100,30082661,418,419,419,418,4024
|
|
20231213,100000,28400160,419,419,419,419,7475
|
|
20231213,095900,25268135,420,420,420,420,12311
|
|
20231213,095800,20097515,421,420,421,420,145
|
|
20231213,095700,20036614,421,421,421,421,438
|
|
20231213,095600,19852216,422,422,422,422,47
|
|
20231213,095500,19832382,422,422,422,422,0
|
|
20231213,095400,19832382,422,422,422,422,130
|
|
20231213,095300,19777522,421,421,421,421,0
|
|
20231213,095200,19777522,421,422,422,421,31
|
|
20231213,095100,19764441,422,422,422,422,0
|
|
20231213,095000,19764441,422,422,422,422,0
|
|
20231213,094900,19764441,422,422,422,422,78
|
|
20231213,094800,19731525,422,421,422,421,724
|
|
20231213,094700,19426221,421,421,421,421,1708
|
|
20231213,094600,18707153,422,422,422,422,368
|
|
20231213,094500,18551857,422,422,422,422,0
|
|
20231213,094400,18551857,422,422,422,422,500
|
|
20231213,094300,18340857,421,422,422,421,15
|
|
20231213,094200,18334530,422,422,422,422,500
|
|
20231213,094100,18123530,424,424,424,424,0
|
|
20231213,094000,18123530,424,423,424,422,2168
|
|
20231213,093900,17208602,423,423,424,423,124
|
|
20231213,093800,17156144,423,424,424,423,318
|
|
20231213,093700,17021629,423,423,424,422,7804
|
|
20231213,093600,13720314,423,423,423,423,300
|
|
20231213,093500,13593414,423,424,424,423,101
|
|
20231213,093400,13550591,425,424,425,424,401
|
|
20231213,093300,13380566,424,424,424,424,3
|
|
20231213,093200,13379294,424,424,424,424,0
|
|
20231213,093100,13379294,424,423,425,423,1427
|
|
20231213,093000,12774183,423,423,423,423,0
|
|
20231213,092900,12774183,423,423,423,423,23
|
|
20231213,092800,12764454,423,421,423,421,21
|
|
20231213,092700,12755593,423,423,423,423,73
|
|
20231213,092600,12724714,423,422,423,422,1001
|
|
20231213,092500,12302291,423,423,423,423,0
|
|
20231213,092400,12302291,423,424,424,423,1116
|
|
20231213,092300,11830222,421,425,425,420,20007
|
|
20231213,092200,3400429,426,426,426,426,0
|
|
20231213,092100,3400429,426,426,426,426,2
|
|
20231213,092000,3399577,426,427,427,425,2755
|
|
20231213,091900,2227805,430,430,430,430,10
|
|
20231213,091800,2223505,430,430,430,430,0
|
|
20231213,091700,2223505,430,430,430,430,0
|
|
20231213,091600,2223505,430,429,430,429,2
|
|
20231213,091500,2222646,429,429,429,429,300
|
|
20231213,091400,2093946,429,427,429,426,3001
|
|
20231213,091300,815219,430,426,430,425,1297
|
|
20231213,091200,259238,428,428,428,428,0
|
|
20231213,091100,259238,428,428,428,428,0
|
|
20231213,091000,259238,428,428,428,428,0
|
|
20231213,090900,259238,428,428,428,428,0
|
|
20231213,090800,259238,428,428,428,428,0
|
|
20231213,090700,259238,428,428,428,428,5
|
|
20231213,090600,257098,428,428,428,428,0
|
|
20231213,090500,257098,428,428,428,428,24
|
|
20231213,090400,246826,425,425,425,425,0
|
|
20231213,090300,246826,425,425,425,425,0
|
|
20231213,090200,246826,425,427,427,425,205
|
|
20231213,090100,159643,427,427,427,427,0
|
|
20231213,090000,159643,427,428,428,427,373
|