626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192300,99383449,425,425,425,425,2264
|
|
20231215,192200,99383449,425,425,425,425,0
|
|
20231215,192100,99383449,425,425,425,425,0
|
|
20231215,192000,99383449,425,425,425,425,0
|
|
20231215,191900,99383449,425,425,425,425,0
|
|
20231215,191800,99383449,425,425,425,425,0
|
|
20231215,191700,99383449,425,425,425,425,0
|
|
20231215,191600,99383449,425,425,425,425,0
|
|
20231215,191500,99383449,425,425,425,425,0
|
|
20231215,191400,99383449,425,425,425,425,0
|
|
20231215,191300,99383449,425,425,425,425,0
|
|
20231215,191200,99383449,425,425,425,425,0
|
|
20231215,191100,99383449,425,425,425,425,0
|
|
20231215,191000,99383449,425,425,425,425,0
|
|
20231215,190900,99383449,425,425,425,425,0
|
|
20231215,190800,99383449,425,425,425,425,0
|
|
20231215,190700,99383449,425,425,425,425,0
|
|
20231215,190600,99383449,425,425,425,425,0
|
|
20231215,190500,99383449,425,425,425,425,0
|
|
20231215,190400,99383449,425,425,425,425,0
|
|
20231215,190300,99383449,425,425,425,425,0
|
|
20231215,190200,99383449,425,425,425,425,0
|
|
20231215,190100,99383449,425,425,425,425,0
|
|
20231215,190000,99383449,425,425,425,425,0
|
|
20231215,185900,99383449,425,425,425,425,0
|
|
20231215,185800,99383449,425,425,425,425,0
|
|
20231215,185700,99383449,425,425,425,425,0
|
|
20231215,185600,99383449,425,425,425,425,0
|
|
20231215,185500,99383449,425,425,425,425,0
|
|
20231215,185400,99383449,425,425,425,425,0
|
|
20231215,185300,99383449,425,425,425,425,2264
|
|
20231215,185200,99383449,425,425,425,425,0
|
|
20231215,185100,99383449,425,425,425,425,0
|
|
20231215,185000,99383449,425,425,425,425,0
|
|
20231215,184900,99383449,425,425,425,425,0
|
|
20231215,184800,99383449,425,425,425,425,0
|
|
20231215,184700,99383449,425,425,425,425,0
|
|
20231215,184600,99383449,425,425,425,425,0
|
|
20231215,184500,99383449,425,425,425,425,0
|
|
20231215,184400,99383449,425,425,425,425,0
|
|
20231215,184300,99383449,425,425,425,425,0
|
|
20231215,184200,99383449,425,425,425,425,0
|
|
20231215,184100,99383449,425,425,425,425,0
|
|
20231215,184000,99383449,425,425,425,425,0
|
|
20231215,183900,99383449,425,425,425,425,0
|
|
20231215,183800,99383449,425,425,425,425,0
|
|
20231215,183700,99383449,425,425,425,425,0
|
|
20231215,183600,99383449,425,425,425,425,0
|
|
20231215,183500,99383449,425,425,425,425,0
|
|
20231215,183400,99383449,425,425,425,425,0
|
|
20231215,183300,99383449,425,425,425,425,0
|
|
20231215,183200,99383449,425,425,425,425,0
|
|
20231215,183100,99383449,425,425,425,425,0
|
|
20231215,183000,99383449,425,425,425,425,0
|
|
20231215,182900,99383449,425,425,425,425,0
|
|
20231215,182800,99383449,425,425,425,425,0
|
|
20231215,182700,99383449,425,425,425,425,0
|
|
20231215,182600,99383449,425,425,425,425,0
|
|
20231215,182500,99383449,425,425,425,425,0
|
|
20231215,182400,99383449,425,425,425,425,0
|
|
20231215,182300,99383449,425,425,425,425,2264
|
|
20231215,182200,99383449,425,425,425,425,0
|
|
20231215,182100,99383449,425,425,425,425,0
|
|
20231215,182000,99383449,425,425,425,425,0
|
|
20231215,181900,99383449,425,425,425,425,0
|
|
20231215,181800,99383449,425,425,425,425,0
|
|
20231215,181700,99383449,425,425,425,425,0
|
|
20231215,181600,99383449,425,425,425,425,0
|
|
20231215,181500,99383449,425,425,425,425,0
|
|
20231215,181400,99383449,425,425,425,425,0
|
|
20231215,181300,99383449,425,425,425,425,0
|
|
20231215,181200,99383449,425,425,425,425,0
|
|
20231215,181100,99383449,425,425,425,425,0
|
|
20231215,181000,99383449,425,425,425,425,0
|
|
20231215,180900,99383449,425,425,425,425,0
|
|
20231215,180800,99383449,425,425,425,425,0
|
|
20231215,180700,99383449,425,425,425,425,0
|
|
20231215,180600,99383449,425,425,425,425,0
|
|
20231215,180500,99383449,425,425,425,425,0
|
|
20231215,180400,99383449,425,425,425,425,0
|
|
20231215,180300,99383449,425,425,425,425,0
|
|
20231215,180200,99383449,425,425,425,425,0
|
|
20231215,180100,99383449,425,425,425,425,0
|
|
20231215,180000,99383449,425,425,425,425,0
|
|
20231215,175900,99383449,425,425,425,425,0
|
|
20231215,175800,99383449,425,425,425,425,0
|
|
20231215,175700,99383449,425,425,425,425,0
|
|
20231215,175600,99383449,425,425,425,425,0
|
|
20231215,175500,99383449,425,425,425,425,0
|
|
20231215,175400,99383449,425,425,425,425,0
|
|
20231215,175300,99383449,425,425,425,425,2264
|
|
20231215,175200,99383449,425,425,425,425,0
|
|
20231215,175100,99383449,425,425,425,425,0
|
|
20231215,175000,99383449,425,425,425,425,0
|
|
20231215,174900,99383449,425,425,425,425,0
|
|
20231215,174800,99383449,425,425,425,425,0
|
|
20231215,174700,99383449,425,425,425,425,0
|
|
20231215,174600,99383449,425,425,425,425,0
|
|
20231215,174500,99383449,425,425,425,425,0
|
|
20231215,174400,99383449,425,425,425,425,0
|
|
20231215,174300,99383449,425,425,425,425,0
|
|
20231215,174200,99383449,425,425,425,425,0
|
|
20231215,174100,99383449,425,425,425,425,0
|
|
20231215,174000,99383449,425,425,425,425,0
|
|
20231215,173900,99383449,425,425,425,425,0
|
|
20231215,173800,99383449,425,425,425,425,0
|
|
20231215,173700,99383449,425,425,425,425,0
|
|
20231215,173600,99383449,425,425,425,425,0
|
|
20231215,173500,99383449,425,425,425,425,0
|
|
20231215,173400,99383449,425,425,425,425,0
|
|
20231215,173300,99383449,425,425,425,425,0
|
|
20231215,173200,99383449,425,425,425,425,0
|
|
20231215,173100,99383449,425,425,425,425,0
|
|
20231215,173000,99383449,425,425,425,425,0
|
|
20231215,172900,99383449,425,425,425,425,0
|
|
20231215,172800,99383449,425,425,425,425,0
|
|
20231215,172700,99383449,425,425,425,425,0
|
|
20231215,172600,99383449,425,425,425,425,0
|
|
20231215,172500,99383449,425,425,425,425,0
|
|
20231215,172400,99383449,425,425,425,425,0
|
|
20231215,172300,99383449,425,425,425,425,2264
|
|
20231215,172200,99383449,425,425,425,425,0
|
|
20231215,172100,99383449,425,425,425,425,0
|
|
20231215,172000,99383449,425,425,425,425,0
|
|
20231215,171900,99383449,425,425,425,425,0
|
|
20231215,171800,99383449,425,425,425,425,0
|
|
20231215,171700,99383449,425,425,425,425,0
|
|
20231215,171600,99383449,425,425,425,425,0
|
|
20231215,171500,99383449,425,425,425,425,0
|
|
20231215,171400,99383449,425,425,425,425,0
|
|
20231215,171300,99383449,425,425,425,425,0
|
|
20231215,171200,99383449,425,425,425,425,0
|
|
20231215,171100,99383449,425,425,425,425,0
|
|
20231215,171000,99383449,425,425,425,425,0
|
|
20231215,170900,99383449,425,425,425,425,0
|
|
20231215,170800,99383449,425,425,425,425,0
|
|
20231215,170700,99383449,425,425,425,425,0
|
|
20231215,170600,99383449,425,425,425,425,0
|
|
20231215,170500,99383449,425,425,425,425,0
|
|
20231215,170400,99383449,425,425,425,425,0
|
|
20231215,170300,99383449,425,425,425,425,0
|
|
20231215,170200,99383449,425,425,425,425,0
|
|
20231215,170100,99383449,425,425,425,425,0
|
|
20231215,170000,99383449,425,425,425,425,0
|
|
20231215,165900,99383449,425,425,425,425,0
|
|
20231215,165800,99383449,425,425,425,425,0
|
|
20231215,165700,99383449,425,425,425,425,0
|
|
20231215,165600,99383449,425,425,425,425,0
|
|
20231215,165500,99383449,425,425,425,425,0
|
|
20231215,165400,99383449,425,425,425,425,0
|
|
20231215,165300,99383449,425,425,425,425,2264
|
|
20231215,165200,99383449,425,425,425,425,0
|
|
20231215,165100,99383449,425,425,425,425,0
|
|
20231215,165000,99383449,425,425,425,425,0
|
|
20231215,164900,99383449,425,425,425,425,0
|
|
20231215,164800,99383449,425,425,425,425,0
|
|
20231215,164700,99383449,425,425,425,425,0
|
|
20231215,164600,99383449,425,425,425,425,0
|
|
20231215,164500,99383449,425,425,425,425,0
|
|
20231215,164400,99383449,425,425,425,425,0
|
|
20231215,164300,99383449,425,425,425,425,0
|
|
20231215,164200,99383449,425,425,425,425,0
|
|
20231215,164100,99383449,425,425,425,425,0
|
|
20231215,164000,99383449,425,425,425,425,0
|
|
20231215,163900,99383449,425,425,425,425,0
|
|
20231215,163800,99383449,425,425,425,425,0
|
|
20231215,163700,99383449,425,425,425,425,0
|
|
20231215,163600,99383449,425,425,425,425,0
|
|
20231215,163500,99383449,425,425,425,425,0
|
|
20231215,163400,99383449,425,425,425,425,0
|
|
20231215,163300,99383449,425,425,425,425,0
|
|
20231215,163200,99383449,425,425,425,425,0
|
|
20231215,163100,99383449,425,425,425,425,0
|
|
20231215,163000,99383449,425,425,425,425,0
|
|
20231215,162900,99383449,425,425,425,425,0
|
|
20231215,162800,99383449,425,425,425,425,0
|
|
20231215,162700,99383449,425,425,425,425,0
|
|
20231215,162600,99383449,425,425,425,425,0
|
|
20231215,162500,99383449,425,425,425,425,0
|
|
20231215,162400,99383449,425,425,425,425,0
|
|
20231215,162300,99383449,425,425,425,425,2264
|
|
20231215,162200,99383449,425,425,425,425,0
|
|
20231215,162100,99383449,425,425,425,425,0
|
|
20231215,162000,99383449,425,425,425,425,0
|
|
20231215,161900,99383449,425,425,425,425,0
|
|
20231215,161800,99383449,425,425,425,425,0
|
|
20231215,161700,99383449,425,425,425,425,0
|
|
20231215,161600,99383449,425,425,425,425,0
|
|
20231215,161500,99383449,425,425,425,425,0
|
|
20231215,161400,99383449,425,425,425,425,0
|
|
20231215,161300,99383449,425,425,425,425,0
|
|
20231215,161200,99383449,425,425,425,425,0
|
|
20231215,161100,99383449,425,425,425,425,0
|
|
20231215,161000,99383449,425,425,425,425,0
|
|
20231215,160900,99383449,425,425,425,425,0
|
|
20231215,160800,99383449,425,425,425,425,0
|
|
20231215,160700,99383449,425,425,425,425,0
|
|
20231215,160600,99383449,425,425,425,425,0
|
|
20231215,160500,99383449,425,425,425,425,0
|
|
20231215,160400,99383449,425,425,425,425,0
|
|
20231215,160300,99383449,425,425,425,425,0
|
|
20231215,160200,99383449,425,425,425,425,0
|
|
20231215,160100,99383449,425,425,425,425,0
|
|
20231215,160000,99383449,425,425,425,425,0
|
|
20231215,155900,99383449,425,425,425,425,0
|
|
20231215,155800,99383449,425,425,425,425,0
|
|
20231215,155700,99383449,425,425,425,425,0
|
|
20231215,155600,99383449,425,425,425,425,0
|
|
20231215,155500,99383449,425,425,425,425,0
|
|
20231215,155400,99383449,425,425,425,425,0
|
|
20231215,155300,99383449,425,425,425,425,2264
|
|
20231215,155200,99383449,425,425,425,425,0
|
|
20231215,155100,99383449,425,425,425,425,0
|
|
20231215,155000,99383449,425,425,425,425,0
|
|
20231215,154900,99383449,425,425,425,425,0
|
|
20231215,154800,99383449,425,425,425,425,0
|
|
20231215,154700,99383449,425,425,425,425,0
|
|
20231215,154600,99383449,425,425,425,425,0
|
|
20231215,154500,99383449,425,425,425,425,0
|
|
20231215,154400,99383449,425,425,425,425,0
|
|
20231215,154300,99383449,425,425,425,425,0
|
|
20231215,154200,99383449,425,425,425,425,0
|
|
20231215,154100,99383449,425,425,425,425,0
|
|
20231215,154000,99383449,425,425,425,425,0
|
|
20231215,153900,99383449,425,425,425,425,0
|
|
20231215,153800,99383449,425,425,425,425,0
|
|
20231215,153700,99383449,425,425,425,425,0
|
|
20231215,153600,99383449,425,425,425,425,0
|
|
20231215,153500,99383449,425,425,425,425,0
|
|
20231215,153400,99383449,425,425,425,425,0
|
|
20231215,153300,99383449,425,425,425,425,0
|
|
20231215,153200,99383449,425,425,425,425,0
|
|
20231215,153100,99383449,425,425,425,425,0
|
|
20231215,153000,99383449,425,425,425,425,2264
|
|
20231215,152900,98421249,425,425,425,425,0
|
|
20231215,152800,98421249,425,425,425,425,0
|
|
20231215,152700,98421249,425,425,425,425,0
|
|
20231215,152600,98421249,425,425,425,425,0
|
|
20231215,152500,98421249,425,425,425,425,0
|
|
20231215,152400,98421249,425,425,425,425,0
|
|
20231215,152300,98421249,425,425,425,425,0
|
|
20231215,152200,98421249,425,425,425,425,0
|
|
20231215,152100,98421249,425,425,425,425,0
|
|
20231215,152000,98421249,425,425,425,425,0
|
|
20231215,151900,98421249,425,425,425,425,0
|
|
20231215,151800,98421249,425,424,425,424,76
|
|
20231215,151700,98389024,425,425,425,425,632
|
|
20231215,151600,98120424,425,425,425,425,7
|
|
20231215,151500,98117449,424,424,424,424,5221
|
|
20231215,151400,95903745,423,424,424,423,1805
|
|
20231215,151300,95138429,424,424,424,424,1
|
|
20231215,151200,95138005,425,425,425,425,0
|
|
20231215,151100,95138005,425,425,425,425,0
|
|
20231215,151000,95138005,425,425,425,425,0
|
|
20231215,150900,95138005,425,425,425,425,1
|
|
20231215,150800,95137580,424,424,424,424,0
|
|
20231215,150700,95137580,424,424,424,424,0
|
|
20231215,150600,95137580,424,424,424,424,0
|
|
20231215,150500,95137580,424,425,425,424,123
|
|
20231215,150400,95085417,425,425,425,425,0
|
|
20231215,150300,95085417,425,425,425,425,400
|
|
20231215,150200,94915417,425,425,425,425,2
|
|
20231215,150100,94914567,425,425,425,425,0
|
|
20231215,150000,94914567,425,425,425,425,2800
|
|
20231215,145900,93724567,425,425,425,425,0
|
|
20231215,145800,93724567,425,425,425,425,85
|
|
20231215,145700,93688442,425,425,425,425,0
|
|
20231215,145600,93688442,425,425,425,425,0
|
|
20231215,145500,93688442,425,425,425,425,100
|
|
20231215,145400,93645942,424,424,424,424,0
|
|
20231215,145300,93645942,424,424,424,424,0
|
|
20231215,145200,93645942,424,424,424,424,0
|
|
20231215,145100,93645942,424,424,424,424,0
|
|
20231215,145000,93645942,424,424,424,424,0
|
|
20231215,144900,93645942,424,424,424,424,0
|
|
20231215,144800,93645942,424,424,424,424,985
|
|
20231215,144700,93228302,425,425,425,425,0
|
|
20231215,144600,93228302,425,425,425,425,0
|
|
20231215,144500,93228302,425,425,425,425,0
|
|
20231215,144400,93228302,425,424,425,424,2
|
|
20231215,144300,93227453,425,425,425,425,0
|
|
20231215,144200,93227453,425,425,425,425,0
|
|
20231215,144100,93227453,425,425,425,425,0
|
|
20231215,144000,93227453,425,425,425,425,68
|
|
20231215,143900,93198553,425,424,425,424,146
|
|
20231215,143800,93136646,424,424,424,424,2005
|
|
20231215,143700,92286526,424,424,424,424,224
|
|
20231215,143600,92191550,424,424,424,424,4
|
|
20231215,143500,92189854,424,424,424,424,53
|
|
20231215,143400,92167382,424,424,424,424,0
|
|
20231215,143300,92167382,424,424,424,424,10
|
|
20231215,143200,92163142,424,424,424,424,0
|
|
20231215,143100,92163142,424,424,424,424,5
|
|
20231215,143000,92161022,424,424,424,424,10
|
|
20231215,142900,92156782,424,424,424,424,0
|
|
20231215,142800,92156782,424,424,424,424,0
|
|
20231215,142700,92156782,424,424,424,424,0
|
|
20231215,142600,92156782,424,424,424,424,9
|
|
20231215,142500,92152966,423,423,423,423,445
|
|
20231215,142400,91964731,424,424,424,424,10
|
|
20231215,142300,91960491,423,423,423,423,0
|
|
20231215,142200,91960491,423,423,423,423,0
|
|
20231215,142100,91960491,423,424,424,423,3101
|
|
20231215,142000,90648767,424,424,424,424,0
|
|
20231215,141900,90648767,424,424,424,424,54
|
|
20231215,141800,90625871,424,424,424,424,1115
|
|
20231215,141700,90153111,425,425,425,425,0
|
|
20231215,141600,90153111,425,425,425,425,0
|
|
20231215,141500,90153111,425,425,425,425,0
|
|
20231215,141400,90153111,425,425,425,425,0
|
|
20231215,141300,90153111,425,425,425,425,0
|
|
20231215,141200,90153111,425,425,425,425,1
|
|
20231215,141100,90152686,424,424,424,424,0
|
|
20231215,141000,90152686,424,424,424,424,0
|
|
20231215,140900,90152686,424,424,424,424,0
|
|
20231215,140800,90152686,424,424,424,424,0
|
|
20231215,140700,90152686,424,424,424,424,1000
|
|
20231215,140600,89728686,424,424,424,424,166
|
|
20231215,140500,89658302,425,425,425,425,0
|
|
20231215,140400,89658302,425,425,425,425,0
|
|
20231215,140300,89658302,425,425,425,425,0
|
|
20231215,140200,89658302,425,425,425,425,0
|
|
20231215,140100,89658302,425,425,425,425,4
|
|
20231215,140000,89656602,425,425,425,425,0
|
|
20231215,135900,89656602,425,425,425,425,50
|
|
20231215,135800,89635352,425,425,425,425,788
|
|
20231215,135700,89300452,425,425,425,425,0
|
|
20231215,135600,89300452,425,425,425,425,0
|
|
20231215,135500,89300452,425,425,425,425,178
|
|
20231215,135400,89224802,425,425,425,425,0
|
|
20231215,135300,89224802,425,425,425,425,0
|
|
20231215,135200,89224802,425,425,425,425,0
|
|
20231215,135100,89224802,425,425,425,425,0
|
|
20231215,135000,89224802,425,425,425,425,1
|
|
20231215,134900,89224377,422,423,423,422,8000
|
|
20231215,134800,85846451,423,423,423,423,0
|
|
20231215,134700,85846451,423,423,423,423,0
|
|
20231215,134600,85846451,423,423,423,423,0
|
|
20231215,134500,85846451,423,423,423,423,0
|
|
20231215,134400,85846451,423,426,426,423,19515
|
|
20231215,134300,77589508,427,427,427,427,0
|
|
20231215,134200,77589508,427,427,427,427,0
|
|
20231215,134100,77589508,427,427,427,427,52
|
|
20231215,134000,77567304,427,427,427,427,0
|
|
20231215,133900,77567304,427,427,427,427,0
|
|
20231215,133800,77567304,427,427,427,427,0
|
|
20231215,133700,77567304,427,427,427,427,0
|
|
20231215,133600,77567304,427,427,427,427,20
|
|
20231215,133500,77558764,427,427,427,427,0
|
|
20231215,133400,77558764,427,427,427,427,0
|
|
20231215,133300,77558764,427,427,427,427,1
|
|
20231215,133200,77558337,426,426,426,426,0
|
|
20231215,133100,77558337,426,426,426,426,0
|
|
20231215,133000,77558337,426,426,426,426,0
|
|
20231215,132900,77558337,426,426,426,426,0
|
|
20231215,132800,77558337,426,426,426,426,0
|
|
20231215,132700,77558337,426,426,426,426,80
|
|
20231215,132600,77524257,427,427,427,427,0
|
|
20231215,132500,77524257,427,427,427,427,1
|
|
20231215,132400,77523830,426,425,426,425,662
|
|
20231215,132300,77242476,426,426,426,426,100
|
|
20231215,132200,77199876,425,425,425,425,0
|
|
20231215,132100,77199876,425,425,425,425,0
|
|
20231215,132000,77199876,425,425,425,425,0
|
|
20231215,131900,77199876,425,425,425,425,1000
|
|
20231215,131800,76774876,425,425,425,425,0
|
|
20231215,131700,76774876,425,425,425,425,0
|
|
20231215,131600,76774876,425,425,425,425,5
|
|
20231215,131500,76772751,425,424,425,424,6818
|
|
20231215,131400,73881918,423,425,425,423,982
|
|
20231215,131300,73466530,423,423,423,423,0
|
|
20231215,131200,73466530,423,423,423,423,0
|
|
20231215,131100,73466530,423,423,423,423,0
|
|
20231215,131000,73466530,423,423,423,423,200
|
|
20231215,130900,73381930,422,424,425,422,4427
|
|
20231215,130800,71505580,423,423,423,423,0
|
|
20231215,130700,71505580,423,423,423,423,0
|
|
20231215,130600,71505580,423,423,423,423,0
|
|
20231215,130500,71505580,423,423,423,423,46507
|
|
20231215,130400,51833119,425,425,425,425,0
|
|
20231215,130300,51833119,425,425,425,425,2410
|
|
20231215,130200,50808869,427,427,427,427,1
|
|
20231215,130100,50808442,425,425,425,425,2591
|
|
20231215,130000,49707267,425,425,425,425,0
|
|
20231215,125900,49707267,425,425,425,425,0
|
|
20231215,125800,49707267,425,425,425,425,0
|
|
20231215,125700,49707267,425,424,425,424,10050
|
|
20231215,125600,45446017,426,426,426,426,0
|
|
20231215,125500,45446017,426,426,426,426,107
|
|
20231215,125400,45400435,426,426,426,426,1
|
|
20231215,125300,45400009,426,426,426,426,892
|
|
20231215,125200,45020017,426,426,426,426,0
|
|
20231215,125100,45020017,426,426,426,426,1
|
|
20231215,125000,45019591,424,424,424,424,0
|
|
20231215,124900,45019591,424,424,424,424,0
|
|
20231215,124800,45019591,424,424,424,424,0
|
|
20231215,124700,45019591,424,424,424,424,0
|
|
20231215,124600,45019591,424,424,424,424,0
|
|
20231215,124500,45019591,424,425,425,424,1600
|
|
20231215,124400,44341091,425,425,425,425,0
|
|
20231215,124300,44341091,425,425,425,425,0
|
|
20231215,124200,44341091,425,425,425,425,0
|
|
20231215,124100,44341091,425,425,425,425,0
|
|
20231215,124000,44341091,425,425,425,425,22000
|
|
20231215,123900,34991091,425,426,426,425,10000
|
|
20231215,123800,30740874,425,425,425,425,0
|
|
20231215,123700,30740874,425,425,425,425,0
|
|
20231215,123600,30740874,425,425,425,425,0
|
|
20231215,123500,30740874,425,425,425,425,0
|
|
20231215,123400,30740874,425,425,425,425,0
|
|
20231215,123300,30740874,425,425,425,425,0
|
|
20231215,123200,30740874,425,425,425,425,0
|
|
20231215,123100,30740874,425,425,425,425,0
|
|
20231215,123000,30740874,425,425,425,425,0
|
|
20231215,122900,30740874,425,425,425,425,0
|
|
20231215,122800,30740874,425,425,425,425,0
|
|
20231215,122700,30740874,425,425,425,425,0
|
|
20231215,122600,30740874,425,425,425,425,0
|
|
20231215,122500,30740874,425,425,425,425,0
|
|
20231215,122400,30740874,425,425,425,425,0
|
|
20231215,122300,30740874,425,425,425,425,0
|
|
20231215,122200,30740874,425,425,425,425,0
|
|
20231215,122100,30740874,425,425,425,425,0
|
|
20231215,122000,30740874,425,425,425,425,0
|
|
20231215,121900,30740874,425,425,425,425,0
|
|
20231215,121800,30740874,425,425,425,425,0
|
|
20231215,121700,30740874,425,425,425,425,0
|
|
20231215,121600,30740874,425,425,425,425,0
|
|
20231215,121500,30740874,425,425,425,425,0
|
|
20231215,121400,30740874,425,425,425,425,0
|
|
20231215,121300,30740874,425,425,425,425,0
|
|
20231215,121200,30740874,425,425,425,425,0
|
|
20231215,121100,30740874,425,425,425,425,0
|
|
20231215,121000,30740874,425,428,428,425,4080
|
|
20231215,120900,29004410,428,428,428,428,0
|
|
20231215,120800,29004410,428,428,428,428,0
|
|
20231215,120700,29004410,428,428,428,428,0
|
|
20231215,120600,29004410,428,428,428,428,21
|
|
20231215,120500,28995422,427,427,427,427,0
|
|
20231215,120400,28995422,427,427,427,427,0
|
|
20231215,120300,28995422,427,427,427,427,0
|
|
20231215,120200,28995422,427,427,427,427,0
|
|
20231215,120100,28995422,427,427,427,427,0
|
|
20231215,120000,28995422,427,427,427,427,1000
|
|
20231215,115900,28568422,428,428,428,428,0
|
|
20231215,115800,28568422,428,428,428,428,0
|
|
20231215,115700,28568422,428,428,428,428,0
|
|
20231215,115600,28568422,428,428,428,428,0
|
|
20231215,115500,28568422,428,428,428,428,0
|
|
20231215,115400,28568422,428,428,428,428,0
|
|
20231215,115300,28568422,428,428,428,428,28
|
|
20231215,115200,28556438,428,428,428,428,1000
|
|
20231215,115100,28128438,428,428,428,428,0
|
|
20231215,115000,28128438,428,428,428,428,0
|
|
20231215,114900,28128438,428,428,428,428,0
|
|
20231215,114800,28128438,428,428,428,428,200
|
|
20231215,114700,28042838,428,428,428,428,0
|
|
20231215,114600,28042838,428,428,428,428,0
|
|
20231215,114500,28042838,428,428,428,428,0
|
|
20231215,114400,28042838,428,428,428,428,0
|
|
20231215,114300,28042838,428,428,428,428,0
|
|
20231215,114200,28042838,428,428,428,428,0
|
|
20231215,114100,28042838,428,428,428,428,6
|
|
20231215,114000,28040270,426,426,426,426,0
|
|
20231215,113900,28040270,426,426,426,426,0
|
|
20231215,113800,28040270,426,427,427,426,1000
|
|
20231215,113700,27614250,427,427,427,427,0
|
|
20231215,113600,27614250,427,427,427,427,0
|
|
20231215,113500,27614250,427,427,427,427,0
|
|
20231215,113400,27614250,427,427,427,427,0
|
|
20231215,113300,27614250,427,427,427,427,81
|
|
20231215,113200,27579663,427,427,427,427,2000
|
|
20231215,113100,26725663,427,427,427,427,0
|
|
20231215,113000,26725663,427,427,427,427,36
|
|
20231215,112900,26710291,427,427,427,427,1000
|
|
20231215,112800,26283291,427,427,427,427,2
|
|
20231215,112700,26282437,427,427,427,427,2
|
|
20231215,112600,26281583,427,427,427,427,0
|
|
20231215,112500,26281583,427,427,427,427,20
|
|
20231215,112400,26273043,425,425,425,425,0
|
|
20231215,112300,26273043,425,425,425,425,0
|
|
20231215,112200,26273043,425,425,425,425,0
|
|
20231215,112100,26273043,425,425,425,425,0
|
|
20231215,112000,26273043,425,425,425,425,0
|
|
20231215,111900,26273043,425,425,425,425,0
|
|
20231215,111800,26273043,425,425,425,425,0
|
|
20231215,111700,26273043,425,426,426,425,5000
|
|
20231215,111600,24147596,426,426,426,426,0
|
|
20231215,111500,24147596,426,426,426,426,0
|
|
20231215,111400,24147596,426,426,426,426,0
|
|
20231215,111300,24147596,426,426,426,426,0
|
|
20231215,111200,24147596,426,426,426,426,0
|
|
20231215,111100,24147596,426,426,426,426,658
|
|
20231215,111000,23867288,427,427,427,427,0
|
|
20231215,110900,23867288,427,427,427,427,20
|
|
20231215,110800,23858748,427,427,427,427,0
|
|
20231215,110700,23858748,427,427,427,426,327
|
|
20231215,110600,23719246,426,426,426,426,3
|
|
20231215,110500,23717968,426,426,426,426,0
|
|
20231215,110400,23717968,426,426,426,426,453
|
|
20231215,110300,23524990,426,426,426,426,56
|
|
20231215,110200,23501134,426,427,427,426,222
|
|
20231215,110100,23406540,427,427,427,427,0
|
|
20231215,110000,23406540,427,427,427,427,1
|
|
20231215,105900,23406113,427,427,427,427,0
|
|
20231215,105800,23406113,427,427,427,427,0
|
|
20231215,105700,23406113,427,427,427,427,0
|
|
20231215,105600,23406113,427,427,427,427,1000
|
|
20231215,105500,22979113,427,427,427,427,4
|
|
20231215,105400,22977405,427,427,427,427,0
|
|
20231215,105300,22977405,427,427,427,427,0
|
|
20231215,105200,22977405,427,427,427,427,1
|
|
20231215,105100,22976978,427,427,427,427,0
|
|
20231215,105000,22976978,427,427,427,427,0
|
|
20231215,104900,22976978,427,427,427,427,0
|
|
20231215,104800,22976978,427,427,427,427,0
|
|
20231215,104700,22976978,427,427,427,427,0
|
|
20231215,104600,22976978,427,427,427,427,3
|
|
20231215,104500,22975697,426,426,426,426,0
|
|
20231215,104400,22975697,426,426,426,426,1011
|
|
20231215,104300,22545011,427,427,427,427,0
|
|
20231215,104200,22545011,427,427,427,427,0
|
|
20231215,104100,22545011,427,427,427,427,0
|
|
20231215,104000,22545011,427,427,427,427,0
|
|
20231215,103900,22545011,427,427,427,427,5
|
|
20231215,103800,22542876,427,427,427,427,2
|
|
20231215,103700,22542022,427,427,427,427,10
|
|
20231215,103600,22537752,427,427,427,427,0
|
|
20231215,103500,22537752,427,427,427,427,0
|
|
20231215,103400,22537752,427,427,427,427,0
|
|
20231215,103300,22537752,427,427,427,427,1127
|
|
20231215,103200,22056523,426,426,426,426,0
|
|
20231215,103100,22056523,426,426,426,426,812
|
|
20231215,103000,21710611,426,426,426,426,0
|
|
20231215,102900,21710611,426,427,427,426,19620
|
|
20231215,102800,13352386,427,427,427,427,0
|
|
20231215,102700,13352386,427,427,427,427,0
|
|
20231215,102600,13352386,427,427,427,427,1200
|
|
20231215,102500,12839986,428,428,428,428,0
|
|
20231215,102400,12839986,428,428,428,428,1
|
|
20231215,102300,12839558,427,427,427,427,0
|
|
20231215,102200,12839558,427,427,427,427,0
|
|
20231215,102100,12839558,427,427,427,427,0
|
|
20231215,102000,12839558,427,427,427,427,0
|
|
20231215,101900,12839558,427,427,427,427,0
|
|
20231215,101800,12839558,427,427,427,427,0
|
|
20231215,101700,12839558,427,427,427,427,0
|
|
20231215,101600,12839558,427,427,427,427,0
|
|
20231215,101500,12839558,427,427,427,427,2294
|
|
20231215,101400,11860020,428,428,428,428,2450
|
|
20231215,101300,10811420,428,428,428,428,0
|
|
20231215,101200,10811420,428,428,428,428,26
|
|
20231215,101100,10800292,428,428,428,428,24
|
|
20231215,101000,10790020,429,429,429,428,2089
|
|
20231215,100900,9895628,429,429,429,429,0
|
|
20231215,100800,9895628,429,429,429,429,0
|
|
20231215,100700,9895628,429,429,429,429,10
|
|
20231215,100600,9891338,429,429,429,429,10
|
|
20231215,100500,9887048,428,428,428,428,3
|
|
20231215,100400,9885764,428,428,428,428,1
|
|
20231215,100300,9885336,428,428,428,428,5
|
|
20231215,100200,9883196,429,429,429,429,1
|
|
20231215,100100,9882767,429,429,429,429,515
|
|
20231215,100000,9661832,429,429,429,429,1
|
|
20231215,095900,9661403,428,428,428,428,93
|
|
20231215,095800,9621599,429,429,429,429,0
|
|
20231215,095700,9621599,429,429,429,429,0
|
|
20231215,095600,9621599,429,429,429,429,0
|
|
20231215,095500,9621599,429,429,429,429,0
|
|
20231215,095400,9621599,429,429,429,429,0
|
|
20231215,095300,9621599,429,429,429,429,0
|
|
20231215,095200,9621599,429,429,429,429,0
|
|
20231215,095100,9621599,429,429,429,429,0
|
|
20231215,095000,9621599,429,429,429,429,0
|
|
20231215,094900,9621599,429,429,429,429,0
|
|
20231215,094800,9621599,429,429,429,429,0
|
|
20231215,094700,9621599,429,429,429,429,200
|
|
20231215,094600,9535799,429,429,429,429,2
|
|
20231215,094500,9534941,426,426,426,426,0
|
|
20231215,094400,9534941,426,426,426,426,0
|
|
20231215,094300,9534941,426,426,426,426,0
|
|
20231215,094200,9534941,426,428,428,426,3300
|
|
20231215,094100,8126329,430,430,430,430,0
|
|
20231215,094000,8126329,430,430,430,430,4
|
|
20231215,093900,8124609,430,430,430,429,6611
|
|
20231215,093800,5288396,430,430,430,429,53
|
|
20231215,093700,5265654,429,429,429,429,201
|
|
20231215,093600,5179425,430,430,430,430,7
|
|
20231215,093500,5176415,430,430,430,430,0
|
|
20231215,093400,5176415,430,430,430,430,1
|
|
20231215,093300,5175985,429,429,429,429,10
|
|
20231215,093200,5171695,429,430,430,429,19
|
|
20231215,093100,5163537,429,429,429,429,0
|
|
20231215,093000,5163537,429,429,429,429,0
|
|
20231215,092900,5163537,429,429,429,429,3
|
|
20231215,092800,5162250,430,430,430,430,20
|
|
20231215,092700,5153650,429,429,429,429,0
|
|
20231215,092600,5153650,429,429,429,429,1000
|
|
20231215,092500,4724650,430,430,430,430,0
|
|
20231215,092400,4724650,430,430,430,430,2602
|
|
20231215,092300,3605790,432,432,432,432,0
|
|
20231215,092200,3605790,432,432,432,432,1
|
|
20231215,092100,3605358,430,432,432,430,524
|
|
20231215,092000,3379990,431,431,431,431,0
|
|
20231215,091900,3379990,431,431,431,431,2054
|
|
20231215,091800,2494716,431,431,431,431,0
|
|
20231215,091700,2494716,431,431,431,431,845
|
|
20231215,091600,2130521,432,431,432,431,1314
|
|
20231215,091500,1563262,432,432,432,432,0
|
|
20231215,091400,1563262,432,432,432,432,240
|
|
20231215,091300,1459582,432,431,432,431,1021
|
|
20231215,091200,1019509,431,430,431,430,3
|
|
20231215,091100,1018218,428,428,428,428,0
|
|
20231215,091000,1018218,428,428,428,428,102
|
|
20231215,090900,974562,428,428,428,428,43
|
|
20231215,090800,956158,428,426,428,426,1364
|
|
20231215,090700,374992,429,428,429,428,120
|
|
20231215,090600,323513,427,427,427,427,14
|
|
20231215,090500,317535,424,424,424,424,0
|
|
20231215,090400,317535,424,428,428,424,189
|
|
20231215,090300,237015,428,428,428,428,0
|
|
20231215,090200,237015,428,428,428,428,0
|
|
20231215,090100,237015,428,428,428,428,10
|
|
20231215,090000,232735,428,422,428,422,547
|