626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192300,145147505,427,427,427,427,4041
|
|
20231214,192200,145147505,427,427,427,427,0
|
|
20231214,192100,145147505,427,427,427,427,0
|
|
20231214,192000,145147505,427,427,427,427,0
|
|
20231214,191900,145147505,427,427,427,427,0
|
|
20231214,191800,145147505,427,427,427,427,0
|
|
20231214,191700,145147505,427,427,427,427,0
|
|
20231214,191600,145147505,427,427,427,427,0
|
|
20231214,191500,145147505,427,427,427,427,0
|
|
20231214,191400,145147505,427,427,427,427,0
|
|
20231214,191300,145147505,427,427,427,427,0
|
|
20231214,191200,145147505,427,427,427,427,0
|
|
20231214,191100,145147505,427,427,427,427,0
|
|
20231214,191000,145147505,427,427,427,427,0
|
|
20231214,190900,145147505,427,427,427,427,0
|
|
20231214,190800,145147505,427,427,427,427,0
|
|
20231214,190700,145147505,427,427,427,427,0
|
|
20231214,190600,145147505,427,427,427,427,0
|
|
20231214,190500,145147505,427,427,427,427,0
|
|
20231214,190400,145147505,427,427,427,427,0
|
|
20231214,190300,145147505,427,427,427,427,0
|
|
20231214,190200,145147505,427,427,427,427,0
|
|
20231214,190100,145147505,427,427,427,427,0
|
|
20231214,190000,145147505,427,427,427,427,0
|
|
20231214,185900,145147505,427,427,427,427,0
|
|
20231214,185800,145147505,427,427,427,427,0
|
|
20231214,185700,145147505,427,427,427,427,0
|
|
20231214,185600,145147505,427,427,427,427,0
|
|
20231214,185500,145147505,427,427,427,427,0
|
|
20231214,185400,145147505,427,427,427,427,0
|
|
20231214,185300,145147505,427,427,427,427,4041
|
|
20231214,185200,145147505,427,427,427,427,0
|
|
20231214,185100,145147505,427,427,427,427,0
|
|
20231214,185000,145147505,427,427,427,427,0
|
|
20231214,184900,145147505,427,427,427,427,0
|
|
20231214,184800,145147505,427,427,427,427,0
|
|
20231214,184700,145147505,427,427,427,427,0
|
|
20231214,184600,145147505,427,427,427,427,0
|
|
20231214,184500,145147505,427,427,427,427,0
|
|
20231214,184400,145147505,427,427,427,427,0
|
|
20231214,184300,145147505,427,427,427,427,0
|
|
20231214,184200,145147505,427,427,427,427,0
|
|
20231214,184100,145147505,427,427,427,427,0
|
|
20231214,184000,145147505,427,427,427,427,0
|
|
20231214,183900,145147505,427,427,427,427,0
|
|
20231214,183800,145147505,427,427,427,427,0
|
|
20231214,183700,145147505,427,427,427,427,0
|
|
20231214,183600,145147505,427,427,427,427,0
|
|
20231214,183500,145147505,427,427,427,427,0
|
|
20231214,183400,145147505,427,427,427,427,0
|
|
20231214,183300,145147505,427,427,427,427,0
|
|
20231214,183200,145147505,427,427,427,427,0
|
|
20231214,183100,145147505,427,427,427,427,0
|
|
20231214,183000,145147505,427,427,427,427,0
|
|
20231214,182900,145147505,427,427,427,427,0
|
|
20231214,182800,145147505,427,427,427,427,0
|
|
20231214,182700,145147505,427,427,427,427,0
|
|
20231214,182600,145147505,427,427,427,427,0
|
|
20231214,182500,145147505,427,427,427,427,0
|
|
20231214,182400,145147505,427,427,427,427,0
|
|
20231214,182300,145147505,427,427,427,427,4041
|
|
20231214,182200,145147505,427,427,427,427,0
|
|
20231214,182100,145147505,427,427,427,427,0
|
|
20231214,182000,145147505,427,427,427,427,0
|
|
20231214,181900,145147505,427,427,427,427,0
|
|
20231214,181800,145147505,427,427,427,427,0
|
|
20231214,181700,145147505,427,427,427,427,0
|
|
20231214,181600,145147505,427,427,427,427,0
|
|
20231214,181500,145147505,427,427,427,427,0
|
|
20231214,181400,145147505,427,427,427,427,0
|
|
20231214,181300,145147505,427,427,427,427,0
|
|
20231214,181200,145147505,427,427,427,427,0
|
|
20231214,181100,145147505,427,427,427,427,0
|
|
20231214,181000,145147505,427,427,427,427,0
|
|
20231214,180900,145147505,427,427,427,427,0
|
|
20231214,180800,145147505,427,427,427,427,0
|
|
20231214,180700,145147505,427,427,427,427,0
|
|
20231214,180600,145147505,427,427,427,427,0
|
|
20231214,180500,145147505,427,427,427,427,0
|
|
20231214,180400,145147505,427,427,427,427,0
|
|
20231214,180300,145147505,427,427,427,427,0
|
|
20231214,180200,145147505,427,427,427,427,0
|
|
20231214,180100,145147505,427,427,427,427,0
|
|
20231214,180000,145147505,427,427,427,427,0
|
|
20231214,175900,145147505,427,427,427,427,0
|
|
20231214,175800,145147505,427,427,427,427,0
|
|
20231214,175700,145147505,427,427,427,427,0
|
|
20231214,175600,145147505,427,427,427,427,0
|
|
20231214,175500,145147505,427,427,427,427,0
|
|
20231214,175400,145147505,427,427,427,427,0
|
|
20231214,175300,145147505,427,427,427,427,4041
|
|
20231214,175200,145147505,427,427,427,427,0
|
|
20231214,175100,145147505,427,427,427,427,0
|
|
20231214,175000,145147505,427,427,427,427,0
|
|
20231214,174900,145147505,427,427,427,427,0
|
|
20231214,174800,145147505,427,427,427,427,0
|
|
20231214,174700,145147505,427,427,427,427,0
|
|
20231214,174600,145147505,427,427,427,427,0
|
|
20231214,174500,145147505,427,427,427,427,0
|
|
20231214,174400,145147505,427,427,427,427,0
|
|
20231214,174300,145147505,427,427,427,427,0
|
|
20231214,174200,145147505,427,427,427,427,0
|
|
20231214,174100,145147505,427,427,427,427,0
|
|
20231214,174000,145147505,427,427,427,427,0
|
|
20231214,173900,145147505,427,427,427,427,0
|
|
20231214,173800,145147505,427,427,427,427,0
|
|
20231214,173700,145147505,427,427,427,427,0
|
|
20231214,173600,145147505,427,427,427,427,0
|
|
20231214,173500,145147505,427,427,427,427,0
|
|
20231214,173400,145147505,427,427,427,427,0
|
|
20231214,173300,145147505,427,427,427,427,0
|
|
20231214,173200,145147505,427,427,427,427,0
|
|
20231214,173100,145147505,427,427,427,427,0
|
|
20231214,173000,145147505,427,427,427,427,0
|
|
20231214,172900,145147505,427,427,427,427,0
|
|
20231214,172800,145147505,427,427,427,427,0
|
|
20231214,172700,145147505,427,427,427,427,0
|
|
20231214,172600,145147505,427,427,427,427,0
|
|
20231214,172500,145147505,427,427,427,427,0
|
|
20231214,172400,145147505,427,427,427,427,0
|
|
20231214,172300,145147505,427,427,427,427,4041
|
|
20231214,172200,145147505,427,427,427,427,0
|
|
20231214,172100,145147505,427,427,427,427,0
|
|
20231214,172000,145147505,427,427,427,427,0
|
|
20231214,171900,145147505,427,427,427,427,0
|
|
20231214,171800,145147505,427,427,427,427,0
|
|
20231214,171700,145147505,427,427,427,427,0
|
|
20231214,171600,145147505,427,427,427,427,0
|
|
20231214,171500,145147505,427,427,427,427,0
|
|
20231214,171400,145147505,427,427,427,427,0
|
|
20231214,171300,145147505,427,427,427,427,0
|
|
20231214,171200,145147505,427,427,427,427,0
|
|
20231214,171100,145147505,427,427,427,427,0
|
|
20231214,171000,145147505,427,427,427,427,0
|
|
20231214,170900,145147505,427,427,427,427,0
|
|
20231214,170800,145147505,427,427,427,427,0
|
|
20231214,170700,145147505,427,427,427,427,0
|
|
20231214,170600,145147505,427,427,427,427,0
|
|
20231214,170500,145147505,427,427,427,427,0
|
|
20231214,170400,145147505,427,427,427,427,0
|
|
20231214,170300,145147505,427,427,427,427,0
|
|
20231214,170200,145147505,427,427,427,427,0
|
|
20231214,170100,145147505,427,427,427,427,0
|
|
20231214,170000,145147505,427,427,427,427,0
|
|
20231214,165900,145147505,427,427,427,427,0
|
|
20231214,165800,145147505,427,427,427,427,0
|
|
20231214,165700,145147505,427,427,427,427,0
|
|
20231214,165600,145147505,427,427,427,427,0
|
|
20231214,165500,145147505,427,427,427,427,0
|
|
20231214,165400,145147505,427,427,427,427,0
|
|
20231214,165300,145147505,427,427,427,427,4041
|
|
20231214,165200,145147505,427,427,427,427,0
|
|
20231214,165100,145147505,427,427,427,427,0
|
|
20231214,165000,145147505,427,427,427,427,0
|
|
20231214,164900,145147505,427,427,427,427,0
|
|
20231214,164800,145147505,427,427,427,427,0
|
|
20231214,164700,145147505,427,427,427,427,0
|
|
20231214,164600,145147505,427,427,427,427,0
|
|
20231214,164500,145147505,427,427,427,427,0
|
|
20231214,164400,145147505,427,427,427,427,0
|
|
20231214,164300,145147505,427,427,427,427,0
|
|
20231214,164200,145147505,427,427,427,427,0
|
|
20231214,164100,145147505,427,427,427,427,0
|
|
20231214,164000,145147505,427,427,427,427,0
|
|
20231214,163900,145147505,427,427,427,427,0
|
|
20231214,163800,145147505,427,427,427,427,0
|
|
20231214,163700,145147505,427,427,427,427,0
|
|
20231214,163600,145147505,427,427,427,427,0
|
|
20231214,163500,145147505,427,427,427,427,0
|
|
20231214,163400,145147505,427,427,427,427,0
|
|
20231214,163300,145147505,427,427,427,427,0
|
|
20231214,163200,145147505,427,427,427,427,0
|
|
20231214,163100,145147505,427,427,427,427,0
|
|
20231214,163000,145147505,427,427,427,427,0
|
|
20231214,162900,145147505,427,427,427,427,0
|
|
20231214,162800,145147505,427,427,427,427,0
|
|
20231214,162700,145147505,427,427,427,427,0
|
|
20231214,162600,145147505,427,427,427,427,0
|
|
20231214,162500,145147505,427,427,427,427,0
|
|
20231214,162400,145147505,427,427,427,427,0
|
|
20231214,162300,145147505,427,427,427,427,4041
|
|
20231214,162200,145147505,427,427,427,427,0
|
|
20231214,162100,145147505,427,427,427,427,0
|
|
20231214,162000,145147505,427,427,427,427,0
|
|
20231214,161900,145147505,427,427,427,427,0
|
|
20231214,161800,145147505,427,427,427,427,0
|
|
20231214,161700,145147505,427,427,427,427,0
|
|
20231214,161600,145147505,427,427,427,427,0
|
|
20231214,161500,145147505,427,427,427,427,0
|
|
20231214,161400,145147505,427,427,427,427,0
|
|
20231214,161300,145147505,427,427,427,427,0
|
|
20231214,161200,145147505,427,427,427,427,0
|
|
20231214,161100,145147505,427,427,427,427,0
|
|
20231214,161000,145147505,427,427,427,427,0
|
|
20231214,160900,145147505,427,427,427,427,0
|
|
20231214,160800,145147505,427,427,427,427,0
|
|
20231214,160700,145147505,427,427,427,427,0
|
|
20231214,160600,145147505,427,427,427,427,0
|
|
20231214,160500,145147505,427,427,427,427,0
|
|
20231214,160400,145147505,427,427,427,427,0
|
|
20231214,160300,145147505,427,427,427,427,0
|
|
20231214,160200,145147505,427,427,427,427,0
|
|
20231214,160100,145147505,427,427,427,427,0
|
|
20231214,160000,145147505,427,427,427,427,0
|
|
20231214,155900,145147505,427,427,427,427,0
|
|
20231214,155800,145147505,427,427,427,427,0
|
|
20231214,155700,145147505,427,427,427,427,0
|
|
20231214,155600,145147505,427,427,427,427,0
|
|
20231214,155500,145147505,427,427,427,427,0
|
|
20231214,155400,145147505,427,427,427,427,0
|
|
20231214,155300,145147505,427,427,427,427,4041
|
|
20231214,155200,145147505,427,427,427,427,0
|
|
20231214,155100,145147505,427,427,427,427,0
|
|
20231214,155000,145147505,427,427,427,427,0
|
|
20231214,154900,145147505,427,427,427,427,0
|
|
20231214,154800,145147505,427,427,427,427,0
|
|
20231214,154700,145147505,427,427,427,427,0
|
|
20231214,154600,145147505,427,427,427,427,0
|
|
20231214,154500,145147505,427,427,427,427,0
|
|
20231214,154400,145147505,427,427,427,427,0
|
|
20231214,154300,145147505,427,427,427,427,0
|
|
20231214,154200,145147505,427,427,427,427,0
|
|
20231214,154100,145147505,427,427,427,427,0
|
|
20231214,154000,145147505,427,427,427,427,0
|
|
20231214,153900,145147505,427,427,427,427,0
|
|
20231214,153800,145147505,427,427,427,427,0
|
|
20231214,153700,145147505,427,427,427,427,0
|
|
20231214,153600,145147505,427,427,427,427,0
|
|
20231214,153500,145147505,427,427,427,427,0
|
|
20231214,153400,145147505,427,427,427,427,0
|
|
20231214,153300,145147505,427,427,427,427,0
|
|
20231214,153200,145147505,427,427,427,427,0
|
|
20231214,153100,145147505,427,427,427,427,0
|
|
20231214,153000,145147505,427,427,427,427,4041
|
|
20231214,152900,143421998,430,430,430,430,0
|
|
20231214,152800,143421998,430,430,430,430,0
|
|
20231214,152700,143421998,430,430,430,430,0
|
|
20231214,152600,143421998,430,430,430,430,0
|
|
20231214,152500,143421998,430,430,430,430,0
|
|
20231214,152400,143421998,430,430,430,430,0
|
|
20231214,152300,143421998,430,430,430,430,0
|
|
20231214,152200,143421998,430,430,430,430,0
|
|
20231214,152100,143421998,430,430,430,430,0
|
|
20231214,152000,143421998,430,430,430,430,0
|
|
20231214,151900,143421998,430,430,430,430,300
|
|
20231214,151800,143292998,431,431,431,431,1
|
|
20231214,151700,143292567,427,430,430,427,550
|
|
20231214,151600,143057408,430,430,430,430,50
|
|
20231214,151500,143035908,430,430,430,430,50
|
|
20231214,151400,143014408,430,430,431,430,2060
|
|
20231214,151300,142127585,428,430,430,428,11
|
|
20231214,151200,142122857,430,430,430,430,0
|
|
20231214,151100,142122857,430,430,430,430,203
|
|
20231214,151000,142035567,430,430,430,430,0
|
|
20231214,150900,142035567,430,430,430,430,360
|
|
20231214,150800,141880767,430,429,430,429,1000
|
|
20231214,150700,141451651,429,428,429,428,1000
|
|
20231214,150600,141022884,428,428,428,428,475
|
|
20231214,150500,140819584,428,428,428,428,0
|
|
20231214,150400,140819584,428,428,428,428,0
|
|
20231214,150300,140819584,428,428,428,428,0
|
|
20231214,150200,140819584,428,428,428,428,0
|
|
20231214,150100,140819584,428,428,428,428,50
|
|
20231214,150000,140798184,428,428,428,428,50
|
|
20231214,145900,140776784,427,427,427,427,0
|
|
20231214,145800,140776784,427,427,427,427,0
|
|
20231214,145700,140776784,427,427,427,427,0
|
|
20231214,145600,140776784,427,427,427,427,0
|
|
20231214,145500,140776784,427,427,427,427,50
|
|
20231214,145400,140755434,429,429,429,429,0
|
|
20231214,145300,140755434,429,429,429,429,0
|
|
20231214,145200,140755434,429,429,429,429,0
|
|
20231214,145100,140755434,429,429,429,429,0
|
|
20231214,145000,140755434,429,429,429,429,0
|
|
20231214,144900,140755434,429,429,429,429,10
|
|
20231214,144800,140751144,428,428,428,428,0
|
|
20231214,144700,140751144,428,428,428,428,0
|
|
20231214,144600,140751144,428,428,428,428,0
|
|
20231214,144500,140751144,428,428,428,428,1000
|
|
20231214,144400,140323144,428,428,428,428,0
|
|
20231214,144300,140323144,428,428,428,428,0
|
|
20231214,144200,140323144,428,428,428,428,770
|
|
20231214,144100,139993584,427,427,427,427,1000
|
|
20231214,144000,139566584,427,427,427,427,0
|
|
20231214,143900,139566584,427,427,427,427,0
|
|
20231214,143800,139566584,427,427,427,427,0
|
|
20231214,143700,139566584,427,427,427,427,0
|
|
20231214,143600,139566584,427,427,427,427,0
|
|
20231214,143500,139566584,427,427,427,427,12
|
|
20231214,143400,139561460,428,428,428,428,100
|
|
20231214,143300,139518660,428,428,428,428,0
|
|
20231214,143200,139518660,428,428,428,428,0
|
|
20231214,143100,139518660,428,428,428,428,0
|
|
20231214,143000,139518660,428,428,428,428,0
|
|
20231214,142900,139518660,428,428,428,428,100
|
|
20231214,142800,139475860,428,428,428,428,0
|
|
20231214,142700,139475860,428,428,428,428,0
|
|
20231214,142600,139475860,428,428,428,428,0
|
|
20231214,142500,139475860,428,428,428,428,0
|
|
20231214,142400,139475860,428,428,428,428,0
|
|
20231214,142300,139475860,428,428,428,428,1
|
|
20231214,142200,139475432,428,428,428,428,6
|
|
20231214,142100,139472864,428,428,428,428,0
|
|
20231214,142000,139472864,428,428,428,428,0
|
|
20231214,141900,139472864,428,427,428,427,101
|
|
20231214,141800,139429716,427,427,427,427,0
|
|
20231214,141700,139429716,427,426,427,426,1099
|
|
20231214,141600,138961540,426,426,426,426,5000
|
|
20231214,141500,136831540,426,426,426,426,10
|
|
20231214,141400,136827280,426,426,426,426,2108
|
|
20231214,141300,135929272,426,426,426,426,5
|
|
20231214,141200,135927142,426,426,426,426,16
|
|
20231214,141100,135920326,426,426,426,426,150
|
|
20231214,141000,135856426,426,426,426,426,50
|
|
20231214,140900,135835126,426,426,426,426,1
|
|
20231214,140800,135834700,426,426,426,426,0
|
|
20231214,140700,135834700,426,426,426,426,1
|
|
20231214,140600,135834274,426,426,426,426,4
|
|
20231214,140500,135832570,426,426,426,426,0
|
|
20231214,140400,135832570,426,426,426,426,0
|
|
20231214,140300,135832570,426,426,426,426,0
|
|
20231214,140200,135832570,426,426,426,426,0
|
|
20231214,140100,135832570,426,426,426,426,10000
|
|
20231214,140000,131572570,426,426,426,426,0
|
|
20231214,135900,131572570,426,426,426,426,0
|
|
20231214,135800,131572570,426,426,426,426,0
|
|
20231214,135700,131572570,426,426,426,426,18
|
|
20231214,135600,131564902,427,427,427,427,9
|
|
20231214,135500,131561059,427,427,427,427,1
|
|
20231214,135400,131560632,427,427,427,427,1
|
|
20231214,135300,131560205,427,427,427,427,0
|
|
20231214,135200,131560205,427,427,427,427,0
|
|
20231214,135100,131560205,427,427,427,427,0
|
|
20231214,135000,131560205,427,427,427,427,0
|
|
20231214,134900,131560205,427,427,427,427,0
|
|
20231214,134800,131560205,427,427,427,427,0
|
|
20231214,134700,131560205,427,427,427,427,0
|
|
20231214,134600,131560205,427,427,427,427,0
|
|
20231214,134500,131560205,427,427,427,427,0
|
|
20231214,134400,131560205,427,427,427,427,0
|
|
20231214,134300,131560205,427,426,427,426,2
|
|
20231214,134200,131559352,427,427,427,427,32
|
|
20231214,134100,131545688,427,427,427,427,0
|
|
20231214,134000,131545688,427,427,427,427,0
|
|
20231214,133900,131545688,427,427,427,427,0
|
|
20231214,133800,131545688,427,427,427,427,0
|
|
20231214,133700,131545688,427,427,427,427,0
|
|
20231214,133600,131545688,427,427,427,427,0
|
|
20231214,133500,131545688,427,427,427,427,0
|
|
20231214,133400,131545688,427,427,427,427,0
|
|
20231214,133300,131545688,427,426,427,426,6000
|
|
20231214,133200,128984758,426,426,426,426,0
|
|
20231214,133100,128984758,426,426,426,426,0
|
|
20231214,133000,128984758,426,426,426,426,30
|
|
20231214,132900,128971978,426,426,426,426,0
|
|
20231214,132800,128971978,426,426,426,426,0
|
|
20231214,132700,128971978,426,426,426,426,300
|
|
20231214,132600,128844178,426,426,426,426,0
|
|
20231214,132500,128844178,426,426,426,426,0
|
|
20231214,132400,128844178,426,426,426,426,0
|
|
20231214,132300,128844178,426,426,426,426,0
|
|
20231214,132200,128844178,426,426,426,426,500
|
|
20231214,132100,128631178,425,425,425,425,0
|
|
20231214,132000,128631178,425,425,425,425,0
|
|
20231214,131900,128631178,425,425,425,425,1500
|
|
20231214,131800,127993678,425,425,425,425,0
|
|
20231214,131700,127993678,425,425,425,425,0
|
|
20231214,131600,127993678,425,425,425,425,0
|
|
20231214,131500,127993678,425,425,425,425,0
|
|
20231214,131400,127993678,425,425,425,425,412
|
|
20231214,131300,127818578,425,425,425,425,0
|
|
20231214,131200,127818578,425,425,425,425,0
|
|
20231214,131100,127818578,425,425,425,425,58
|
|
20231214,131000,127793928,425,425,425,425,0
|
|
20231214,130900,127793928,425,425,425,425,30
|
|
20231214,130800,127781178,425,425,425,425,0
|
|
20231214,130700,127781178,425,425,425,425,0
|
|
20231214,130600,127781178,425,425,425,425,0
|
|
20231214,130500,127781178,425,425,425,425,0
|
|
20231214,130400,127781178,425,425,425,425,0
|
|
20231214,130300,127781178,425,425,425,425,0
|
|
20231214,130200,127781178,425,425,425,425,0
|
|
20231214,130100,127781178,425,425,425,425,0
|
|
20231214,130000,127781178,425,425,425,425,0
|
|
20231214,125900,127781178,425,425,425,425,50
|
|
20231214,125800,127759928,425,425,425,425,1
|
|
20231214,125700,127759503,423,423,423,423,0
|
|
20231214,125600,127759503,423,423,423,423,0
|
|
20231214,125500,127759503,423,423,423,423,0
|
|
20231214,125400,127759503,423,423,423,423,0
|
|
20231214,125300,127759503,423,423,423,423,1000
|
|
20231214,125200,127336503,423,423,423,423,0
|
|
20231214,125100,127336503,423,423,423,423,0
|
|
20231214,125000,127336503,423,423,423,423,0
|
|
20231214,124900,127336503,423,423,423,423,0
|
|
20231214,124800,127336503,423,423,423,423,0
|
|
20231214,124700,127336503,423,423,423,423,0
|
|
20231214,124600,127336503,423,423,423,423,0
|
|
20231214,124500,127336503,423,423,423,423,0
|
|
20231214,124400,127336503,423,423,423,423,0
|
|
20231214,124300,127336503,423,423,423,423,0
|
|
20231214,124200,127336503,423,423,423,423,0
|
|
20231214,124100,127336503,423,423,423,423,96
|
|
20231214,124000,127295895,423,423,423,423,0
|
|
20231214,123900,127295895,423,423,423,423,0
|
|
20231214,123800,127295895,423,424,424,423,2039
|
|
20231214,123700,126432869,424,424,424,424,0
|
|
20231214,123600,126432869,424,424,424,424,0
|
|
20231214,123500,126432869,424,424,424,424,0
|
|
20231214,123400,126432869,424,424,424,424,0
|
|
20231214,123300,126432869,424,425,425,424,160
|
|
20231214,123200,126364982,425,425,425,425,0
|
|
20231214,123100,126364982,425,425,425,425,0
|
|
20231214,123000,126364982,425,425,425,425,0
|
|
20231214,122900,126364982,425,425,425,425,0
|
|
20231214,122800,126364982,425,425,425,425,0
|
|
20231214,122700,126364982,425,425,425,425,90
|
|
20231214,122600,126326732,425,425,425,425,0
|
|
20231214,122500,126326732,425,425,425,425,50
|
|
20231214,122400,126305482,425,425,425,425,0
|
|
20231214,122300,126305482,425,425,425,425,1
|
|
20231214,122200,126305057,425,425,425,425,100
|
|
20231214,122100,126262557,425,425,425,425,0
|
|
20231214,122000,126262557,425,425,425,425,0
|
|
20231214,121900,126262557,425,425,425,425,0
|
|
20231214,121800,126262557,425,425,425,425,51
|
|
20231214,121700,126240882,425,424,425,424,103
|
|
20231214,121600,126197110,425,425,425,425,3
|
|
20231214,121500,126195835,424,424,424,424,0
|
|
20231214,121400,126195835,424,424,424,424,2538
|
|
20231214,121300,125119723,424,424,424,424,0
|
|
20231214,121200,125119723,424,424,424,424,0
|
|
20231214,121100,125119723,424,424,424,424,425
|
|
20231214,121000,124939523,423,423,423,423,14511
|
|
20231214,120900,118801370,423,423,423,423,0
|
|
20231214,120800,118801370,423,423,423,423,646
|
|
20231214,120700,118528112,423,423,423,423,16
|
|
20231214,120600,118521344,423,423,423,423,0
|
|
20231214,120500,118521344,423,423,423,423,5
|
|
20231214,120400,118519229,423,423,423,423,15
|
|
20231214,120300,118512884,423,423,423,423,200
|
|
20231214,120200,118428284,423,423,423,423,0
|
|
20231214,120100,118428284,423,423,423,423,0
|
|
20231214,120000,118428284,423,423,423,423,4444
|
|
20231214,115900,116548472,423,423,423,423,0
|
|
20231214,115800,116548472,423,423,423,423,0
|
|
20231214,115700,116548472,423,423,423,423,3
|
|
20231214,115600,116547203,422,422,422,422,0
|
|
20231214,115500,116547203,422,422,422,422,0
|
|
20231214,115400,116547203,422,422,422,422,0
|
|
20231214,115300,116547203,422,422,422,422,0
|
|
20231214,115200,116547203,422,422,422,422,0
|
|
20231214,115100,116547203,422,422,422,422,0
|
|
20231214,115000,116547203,422,422,422,422,0
|
|
20231214,114900,116547203,422,422,422,422,400
|
|
20231214,114800,116378403,422,422,422,422,0
|
|
20231214,114700,116378403,422,422,422,422,10
|
|
20231214,114600,116374183,423,423,423,423,0
|
|
20231214,114500,116374183,423,423,423,423,0
|
|
20231214,114400,116374183,423,423,423,423,4
|
|
20231214,114300,116372491,423,423,423,423,52
|
|
20231214,114200,116350495,423,423,423,423,0
|
|
20231214,114100,116350495,423,423,423,423,1500
|
|
20231214,114000,115715995,422,422,422,422,105
|
|
20231214,113900,115671685,423,423,423,423,0
|
|
20231214,113800,115671685,423,423,423,423,169
|
|
20231214,113700,115600198,422,422,422,422,0
|
|
20231214,113600,115600198,422,422,422,422,0
|
|
20231214,113500,115600198,422,422,422,422,351
|
|
20231214,113400,115452076,423,423,423,423,0
|
|
20231214,113300,115452076,423,423,423,423,0
|
|
20231214,113200,115452076,423,423,423,423,0
|
|
20231214,113100,115452076,423,423,423,421,6048
|
|
20231214,113000,112897857,423,423,423,423,104
|
|
20231214,112900,112853865,423,423,423,423,1362
|
|
20231214,112800,112277739,423,423,423,423,56
|
|
20231214,112700,112254051,423,423,423,423,4443
|
|
20231214,112600,110374662,423,423,423,423,0
|
|
20231214,112500,110374662,423,424,424,423,10
|
|
20231214,112400,110370427,424,423,424,423,401
|
|
20231214,112300,110200603,423,423,423,423,0
|
|
20231214,112200,110200603,423,423,423,423,19
|
|
20231214,112100,110192566,423,423,423,423,1
|
|
20231214,112000,110192143,423,423,423,423,336
|
|
20231214,111900,110050015,423,423,423,423,868
|
|
20231214,111800,109682851,424,424,424,423,10
|
|
20231214,111700,109678616,423,424,424,423,115
|
|
20231214,111600,109629861,424,423,424,423,10
|
|
20231214,111500,109625630,423,423,423,423,1
|
|
20231214,111400,109625207,423,423,423,423,0
|
|
20231214,111300,109625207,423,423,423,423,500
|
|
20231214,111200,109413707,423,423,423,423,251
|
|
20231214,111100,109307534,423,423,423,423,681
|
|
20231214,111000,109019471,424,424,424,424,0
|
|
20231214,110900,109019471,424,424,424,424,0
|
|
20231214,110800,109019471,424,424,424,424,0
|
|
20231214,110700,109019471,424,424,424,424,100
|
|
20231214,110600,108977071,425,425,425,425,0
|
|
20231214,110500,108977071,425,425,425,425,0
|
|
20231214,110400,108977071,425,426,426,425,4
|
|
20231214,110300,108975368,422,424,424,422,150188
|
|
20231214,110200,45588226,427,427,427,427,15
|
|
20231214,110100,45581821,425,428,428,424,16104
|
|
20231214,110000,38737503,428,428,428,428,2
|
|
20231214,105900,38736647,427,427,427,427,1
|
|
20231214,105800,38736220,428,428,428,428,0
|
|
20231214,105700,38736220,428,428,428,428,400
|
|
20231214,105600,38565020,427,427,427,427,0
|
|
20231214,105500,38565020,427,427,427,427,1
|
|
20231214,105400,38564593,427,427,427,427,0
|
|
20231214,105300,38564593,427,427,427,427,0
|
|
20231214,105200,38564593,427,427,427,427,491
|
|
20231214,105100,38354936,427,427,427,427,0
|
|
20231214,105000,38354936,427,427,427,427,0
|
|
20231214,104900,38354936,427,427,427,427,300
|
|
20231214,104800,38226836,428,428,428,428,0
|
|
20231214,104700,38226836,428,428,428,428,30
|
|
20231214,104600,38213996,428,428,428,428,0
|
|
20231214,104500,38213996,428,428,428,428,117
|
|
20231214,104400,38163920,428,428,428,428,479
|
|
20231214,104300,37958908,428,428,428,428,649
|
|
20231214,104200,37681136,428,428,428,428,0
|
|
20231214,104100,37681136,428,428,428,428,1
|
|
20231214,104000,37680708,427,427,427,427,0
|
|
20231214,103900,37680708,427,427,427,427,0
|
|
20231214,103800,37680708,427,427,427,427,383
|
|
20231214,103700,37517167,428,428,428,428,1
|
|
20231214,103600,37516739,425,425,425,425,0
|
|
20231214,103500,37516739,425,425,425,425,0
|
|
20231214,103400,37516739,425,425,425,425,1427
|
|
20231214,103300,36910264,425,425,425,425,0
|
|
20231214,103200,36910264,425,425,425,425,0
|
|
20231214,103100,36910264,425,425,425,425,2355
|
|
20231214,103000,35909389,426,426,426,426,0
|
|
20231214,102900,35909389,426,426,426,426,0
|
|
20231214,102800,35909389,426,426,426,426,0
|
|
20231214,102700,35909389,426,426,426,426,0
|
|
20231214,102600,35909389,426,426,426,426,8881
|
|
20231214,102500,32126083,425,428,428,425,12839
|
|
20231214,102400,26663239,429,429,429,429,0
|
|
20231214,102300,26663239,429,429,429,429,0
|
|
20231214,102200,26663239,429,429,429,429,5
|
|
20231214,102100,26661094,429,429,429,429,1
|
|
20231214,102000,26660665,427,427,427,427,100
|
|
20231214,101900,26617965,427,427,427,427,0
|
|
20231214,101800,26617965,427,427,427,427,4637
|
|
20231214,101700,24637966,427,427,427,427,0
|
|
20231214,101600,24637966,427,427,427,427,14
|
|
20231214,101500,24631988,427,427,427,427,0
|
|
20231214,101400,24631988,427,427,427,427,0
|
|
20231214,101300,24631988,427,428,428,427,431
|
|
20231214,101200,24447946,427,427,427,427,0
|
|
20231214,101100,24447946,427,427,427,427,0
|
|
20231214,101000,24447946,427,427,427,427,0
|
|
20231214,100900,24447946,427,427,427,427,0
|
|
20231214,100800,24447946,427,427,427,427,0
|
|
20231214,100700,24447946,427,427,427,427,2
|
|
20231214,100600,24447092,429,429,429,429,0
|
|
20231214,100500,24447092,429,429,429,429,0
|
|
20231214,100400,24447092,429,429,429,429,5000
|
|
20231214,100300,22302092,429,428,429,428,1001
|
|
20231214,100200,21873663,427,428,428,427,1720
|
|
20231214,100100,21137935,429,429,429,429,0
|
|
20231214,100000,21137935,429,429,429,429,5
|
|
20231214,095900,21135790,429,429,429,429,1002
|
|
20231214,095800,20705932,429,429,429,429,0
|
|
20231214,095700,20705932,429,429,429,429,0
|
|
20231214,095600,20705932,429,429,429,429,230
|
|
20231214,095500,20607262,429,429,429,429,200
|
|
20231214,095400,20521462,429,429,429,429,0
|
|
20231214,095300,20521462,429,429,429,429,0
|
|
20231214,095200,20521462,429,429,429,429,10
|
|
20231214,095100,20517172,429,429,429,429,0
|
|
20231214,095000,20517172,429,429,429,429,200
|
|
20231214,094900,20431372,429,429,429,429,30
|
|
20231214,094800,20418502,429,429,429,429,0
|
|
20231214,094700,20418502,429,429,429,429,0
|
|
20231214,094600,20418502,429,429,429,429,101
|
|
20231214,094500,20375173,430,430,430,430,130
|
|
20231214,094400,20319273,430,430,430,430,0
|
|
20231214,094300,20319273,430,430,430,430,290
|
|
20231214,094200,20194573,431,431,431,431,200
|
|
20231214,094100,20108373,432,431,432,431,457
|
|
20231214,094000,19911290,431,431,431,431,0
|
|
20231214,093900,19911290,431,431,431,431,15
|
|
20231214,093800,19904825,431,430,431,430,1944
|
|
20231214,093700,19067875,430,430,430,430,70
|
|
20231214,093600,19037775,430,430,430,430,132
|
|
20231214,093500,18981015,431,431,431,431,0
|
|
20231214,093400,18981015,431,431,431,431,1
|
|
20231214,093300,18980584,431,431,431,431,1
|
|
20231214,093200,18980153,427,427,427,427,0
|
|
20231214,093100,18980153,427,427,427,427,0
|
|
20231214,093000,18980153,427,428,428,427,4600
|
|
20231214,092900,17014123,429,429,429,429,1000
|
|
20231214,092800,16585123,429,429,429,429,0
|
|
20231214,092700,16585123,429,429,429,429,0
|
|
20231214,092600,16585123,429,429,429,429,20
|
|
20231214,092500,16576543,430,430,430,430,0
|
|
20231214,092400,16576543,430,431,431,430,385
|
|
20231214,092300,16410991,431,431,431,431,6000
|
|
20231214,092200,13824991,428,428,428,428,0
|
|
20231214,092100,13824991,428,430,430,428,2236
|
|
20231214,092000,12867672,430,430,430,430,0
|
|
20231214,091900,12867672,430,430,430,430,2500
|
|
20231214,091800,11792672,431,431,431,431,917
|
|
20231214,091700,11397445,433,433,433,433,0
|
|
20231214,091600,11397445,433,433,433,433,0
|
|
20231214,091500,11397445,433,433,433,433,150
|
|
20231214,091400,11332495,432,432,432,432,0
|
|
20231214,091300,11332495,432,431,432,431,1609
|
|
20231214,091200,10638907,433,431,433,431,3766
|
|
20231214,091100,9015571,431,431,431,431,267
|
|
20231214,091000,8900494,431,433,433,431,55
|
|
20231214,090900,8876685,433,433,433,433,1
|
|
20231214,090800,8876252,430,430,430,430,0
|
|
20231214,090700,8876252,430,430,430,430,5000
|
|
20231214,090600,6726252,434,434,434,434,1
|
|
20231214,090500,6725818,430,430,430,430,4687
|
|
20231214,090400,4710408,430,431,431,430,9965
|
|
20231214,090300,425449,433,433,433,433,2
|
|
20231214,090200,424583,433,433,433,433,200
|
|
20231214,090100,337983,432,431,432,431,2
|
|
20231214,090000,337120,430,430,430,430,784
|