626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192300,119236523,427,427,427,427,1029
|
|
20231218,192200,119236523,427,427,427,427,0
|
|
20231218,192100,119236523,427,427,427,427,0
|
|
20231218,192000,119236523,427,427,427,427,0
|
|
20231218,191900,119236523,427,427,427,427,0
|
|
20231218,191800,119236523,427,427,427,427,0
|
|
20231218,191700,119236523,427,427,427,427,0
|
|
20231218,191600,119236523,427,427,427,427,0
|
|
20231218,191500,119236523,427,427,427,427,0
|
|
20231218,191400,119236523,427,427,427,427,0
|
|
20231218,191300,119236523,427,427,427,427,0
|
|
20231218,191200,119236523,427,427,427,427,0
|
|
20231218,191100,119236523,427,427,427,427,0
|
|
20231218,191000,119236523,427,427,427,427,0
|
|
20231218,190900,119236523,427,427,427,427,0
|
|
20231218,190800,119236523,427,427,427,427,0
|
|
20231218,190700,119236523,427,427,427,427,0
|
|
20231218,190600,119236523,427,427,427,427,0
|
|
20231218,190500,119236523,427,427,427,427,0
|
|
20231218,190400,119236523,427,427,427,427,0
|
|
20231218,190300,119236523,427,427,427,427,0
|
|
20231218,190200,119236523,427,427,427,427,0
|
|
20231218,190100,119236523,427,427,427,427,0
|
|
20231218,190000,119236523,427,427,427,427,0
|
|
20231218,185900,119236523,427,427,427,427,0
|
|
20231218,185800,119236523,427,427,427,427,0
|
|
20231218,185700,119236523,427,427,427,427,0
|
|
20231218,185600,119236523,427,427,427,427,0
|
|
20231218,185500,119236523,427,427,427,427,0
|
|
20231218,185400,119236523,427,427,427,427,0
|
|
20231218,185300,119236523,427,427,427,427,1029
|
|
20231218,185200,119236523,427,427,427,427,0
|
|
20231218,185100,119236523,427,427,427,427,0
|
|
20231218,185000,119236523,427,427,427,427,0
|
|
20231218,184900,119236523,427,427,427,427,0
|
|
20231218,184800,119236523,427,427,427,427,0
|
|
20231218,184700,119236523,427,427,427,427,0
|
|
20231218,184600,119236523,427,427,427,427,0
|
|
20231218,184500,119236523,427,427,427,427,0
|
|
20231218,184400,119236523,427,427,427,427,0
|
|
20231218,184300,119236523,427,427,427,427,0
|
|
20231218,184200,119236523,427,427,427,427,0
|
|
20231218,184100,119236523,427,427,427,427,0
|
|
20231218,184000,119236523,427,427,427,427,0
|
|
20231218,183900,119236523,427,427,427,427,0
|
|
20231218,183800,119236523,427,427,427,427,0
|
|
20231218,183700,119236523,427,427,427,427,0
|
|
20231218,183600,119236523,427,427,427,427,0
|
|
20231218,183500,119236523,427,427,427,427,0
|
|
20231218,183400,119236523,427,427,427,427,0
|
|
20231218,183300,119236523,427,427,427,427,0
|
|
20231218,183200,119236523,427,427,427,427,0
|
|
20231218,183100,119236523,427,427,427,427,0
|
|
20231218,183000,119236523,427,427,427,427,0
|
|
20231218,182900,119236523,427,427,427,427,0
|
|
20231218,182800,119236523,427,427,427,427,0
|
|
20231218,182700,119236523,427,427,427,427,0
|
|
20231218,182600,119236523,427,427,427,427,0
|
|
20231218,182500,119236523,427,427,427,427,0
|
|
20231218,182400,119236523,427,427,427,427,0
|
|
20231218,182300,119236523,427,427,427,427,1029
|
|
20231218,182200,119236523,427,427,427,427,0
|
|
20231218,182100,119236523,427,427,427,427,0
|
|
20231218,182000,119236523,427,427,427,427,0
|
|
20231218,181900,119236523,427,427,427,427,0
|
|
20231218,181800,119236523,427,427,427,427,0
|
|
20231218,181700,119236523,427,427,427,427,0
|
|
20231218,181600,119236523,427,427,427,427,0
|
|
20231218,181500,119236523,427,427,427,427,0
|
|
20231218,181400,119236523,427,427,427,427,0
|
|
20231218,181300,119236523,427,427,427,427,0
|
|
20231218,181200,119236523,427,427,427,427,0
|
|
20231218,181100,119236523,427,427,427,427,0
|
|
20231218,181000,119236523,427,427,427,427,0
|
|
20231218,180900,119236523,427,427,427,427,0
|
|
20231218,180800,119236523,427,427,427,427,0
|
|
20231218,180700,119236523,427,427,427,427,0
|
|
20231218,180600,119236523,427,427,427,427,0
|
|
20231218,180500,119236523,427,427,427,427,0
|
|
20231218,180400,119236523,427,427,427,427,0
|
|
20231218,180300,119236523,427,427,427,427,0
|
|
20231218,180200,119236523,427,427,427,427,0
|
|
20231218,180100,119236523,427,427,427,427,0
|
|
20231218,180000,119236523,427,427,427,427,0
|
|
20231218,175900,119236523,427,427,427,427,0
|
|
20231218,175800,119236523,427,427,427,427,0
|
|
20231218,175700,119236523,427,427,427,427,0
|
|
20231218,175600,119236523,427,427,427,427,0
|
|
20231218,175500,119236523,427,427,427,427,0
|
|
20231218,175400,119236523,427,427,427,427,0
|
|
20231218,175300,119236523,427,427,427,427,1029
|
|
20231218,175200,119236523,427,427,427,427,0
|
|
20231218,175100,119236523,427,427,427,427,0
|
|
20231218,175000,119236523,427,427,427,427,0
|
|
20231218,174900,119236523,427,427,427,427,0
|
|
20231218,174800,119236523,427,427,427,427,0
|
|
20231218,174700,119236523,427,427,427,427,0
|
|
20231218,174600,119236523,427,427,427,427,0
|
|
20231218,174500,119236523,427,427,427,427,0
|
|
20231218,174400,119236523,427,427,427,427,0
|
|
20231218,174300,119236523,427,427,427,427,0
|
|
20231218,174200,119236523,427,427,427,427,0
|
|
20231218,174100,119236523,427,427,427,427,0
|
|
20231218,174000,119236523,427,427,427,427,0
|
|
20231218,173900,119236523,427,427,427,427,0
|
|
20231218,173800,119236523,427,427,427,427,0
|
|
20231218,173700,119236523,427,427,427,427,0
|
|
20231218,173600,119236523,427,427,427,427,0
|
|
20231218,173500,119236523,427,427,427,427,0
|
|
20231218,173400,119236523,427,427,427,427,0
|
|
20231218,173300,119236523,427,427,427,427,0
|
|
20231218,173200,119236523,427,427,427,427,0
|
|
20231218,173100,119236523,427,427,427,427,0
|
|
20231218,173000,119236523,427,427,427,427,0
|
|
20231218,172900,119236523,427,427,427,427,0
|
|
20231218,172800,119236523,427,427,427,427,0
|
|
20231218,172700,119236523,427,427,427,427,0
|
|
20231218,172600,119236523,427,427,427,427,0
|
|
20231218,172500,119236523,427,427,427,427,0
|
|
20231218,172400,119236523,427,427,427,427,0
|
|
20231218,172300,119236523,427,427,427,427,1029
|
|
20231218,172200,119236523,427,427,427,427,0
|
|
20231218,172100,119236523,427,427,427,427,0
|
|
20231218,172000,119236523,427,427,427,427,0
|
|
20231218,171900,119236523,427,427,427,427,0
|
|
20231218,171800,119236523,427,427,427,427,0
|
|
20231218,171700,119236523,427,427,427,427,0
|
|
20231218,171600,119236523,427,427,427,427,0
|
|
20231218,171500,119236523,427,427,427,427,0
|
|
20231218,171400,119236523,427,427,427,427,0
|
|
20231218,171300,119236523,427,427,427,427,0
|
|
20231218,171200,119236523,427,427,427,427,0
|
|
20231218,171100,119236523,427,427,427,427,0
|
|
20231218,171000,119236523,427,427,427,427,0
|
|
20231218,170900,119236523,427,427,427,427,0
|
|
20231218,170800,119236523,427,427,427,427,0
|
|
20231218,170700,119236523,427,427,427,427,0
|
|
20231218,170600,119236523,427,427,427,427,0
|
|
20231218,170500,119236523,427,427,427,427,0
|
|
20231218,170400,119236523,427,427,427,427,0
|
|
20231218,170300,119236523,427,427,427,427,0
|
|
20231218,170200,119236523,427,427,427,427,0
|
|
20231218,170100,119236523,427,427,427,427,0
|
|
20231218,170000,119236523,427,427,427,427,0
|
|
20231218,165900,119236523,427,427,427,427,0
|
|
20231218,165800,119236523,427,427,427,427,0
|
|
20231218,165700,119236523,427,427,427,427,0
|
|
20231218,165600,119236523,427,427,427,427,0
|
|
20231218,165500,119236523,427,427,427,427,0
|
|
20231218,165400,119236523,427,427,427,427,0
|
|
20231218,165300,119236523,427,427,427,427,1029
|
|
20231218,165200,119236523,427,427,427,427,0
|
|
20231218,165100,119236523,427,427,427,427,0
|
|
20231218,165000,119236523,427,427,427,427,0
|
|
20231218,164900,119236523,427,427,427,427,0
|
|
20231218,164800,119236523,427,427,427,427,0
|
|
20231218,164700,119236523,427,427,427,427,0
|
|
20231218,164600,119236523,427,427,427,427,0
|
|
20231218,164500,119236523,427,427,427,427,0
|
|
20231218,164400,119236523,427,427,427,427,0
|
|
20231218,164300,119236523,427,427,427,427,0
|
|
20231218,164200,119236523,427,427,427,427,0
|
|
20231218,164100,119236523,427,427,427,427,0
|
|
20231218,164000,119236523,427,427,427,427,0
|
|
20231218,163900,119236523,427,427,427,427,0
|
|
20231218,163800,119236523,427,427,427,427,0
|
|
20231218,163700,119236523,427,427,427,427,0
|
|
20231218,163600,119236523,427,427,427,427,0
|
|
20231218,163500,119236523,427,427,427,427,0
|
|
20231218,163400,119236523,427,427,427,427,0
|
|
20231218,163300,119236523,427,427,427,427,0
|
|
20231218,163200,119236523,427,427,427,427,0
|
|
20231218,163100,119236523,427,427,427,427,0
|
|
20231218,163000,119236523,427,427,427,427,0
|
|
20231218,162900,119236523,427,427,427,427,0
|
|
20231218,162800,119236523,427,427,427,427,0
|
|
20231218,162700,119236523,427,427,427,427,0
|
|
20231218,162600,119236523,427,427,427,427,0
|
|
20231218,162500,119236523,427,427,427,427,0
|
|
20231218,162400,119236523,427,427,427,427,0
|
|
20231218,162300,119236523,427,427,427,427,1029
|
|
20231218,162200,119236523,427,427,427,427,0
|
|
20231218,162100,119236523,427,427,427,427,0
|
|
20231218,162000,119236523,427,427,427,427,0
|
|
20231218,161900,119236523,427,427,427,427,0
|
|
20231218,161800,119236523,427,427,427,427,0
|
|
20231218,161700,119236523,427,427,427,427,0
|
|
20231218,161600,119236523,427,427,427,427,0
|
|
20231218,161500,119236523,427,427,427,427,0
|
|
20231218,161400,119236523,427,427,427,427,0
|
|
20231218,161300,119236523,427,427,427,427,0
|
|
20231218,161200,119236523,427,427,427,427,0
|
|
20231218,161100,119236523,427,427,427,427,0
|
|
20231218,161000,119236523,427,427,427,427,0
|
|
20231218,160900,119236523,427,427,427,427,0
|
|
20231218,160800,119236523,427,427,427,427,0
|
|
20231218,160700,119236523,427,427,427,427,0
|
|
20231218,160600,119236523,427,427,427,427,0
|
|
20231218,160500,119236523,427,427,427,427,0
|
|
20231218,160400,119236523,427,427,427,427,0
|
|
20231218,160300,119236523,427,427,427,427,0
|
|
20231218,160200,119236523,427,427,427,427,0
|
|
20231218,160100,119236523,427,427,427,427,0
|
|
20231218,160000,119236523,427,427,427,427,0
|
|
20231218,155900,119236523,427,427,427,427,0
|
|
20231218,155800,119236523,427,427,427,427,0
|
|
20231218,155700,119236523,427,427,427,427,0
|
|
20231218,155600,119236523,427,427,427,427,0
|
|
20231218,155500,119236523,427,427,427,427,0
|
|
20231218,155400,119236523,427,427,427,427,0
|
|
20231218,155300,119236523,427,427,427,427,1029
|
|
20231218,155200,119236523,427,427,427,427,0
|
|
20231218,155100,119236523,427,427,427,427,0
|
|
20231218,155000,119236523,427,427,427,427,0
|
|
20231218,154900,119236523,427,427,427,427,0
|
|
20231218,154800,119236523,427,427,427,427,0
|
|
20231218,154700,119236523,427,427,427,427,0
|
|
20231218,154600,119236523,427,427,427,427,0
|
|
20231218,154500,119236523,427,427,427,427,0
|
|
20231218,154400,119236523,427,427,427,427,0
|
|
20231218,154300,119236523,427,427,427,427,0
|
|
20231218,154200,119236523,427,427,427,427,0
|
|
20231218,154100,119236523,427,427,427,427,0
|
|
20231218,154000,119236523,427,427,427,427,0
|
|
20231218,153900,119236523,427,427,427,427,0
|
|
20231218,153800,119236523,427,427,427,427,0
|
|
20231218,153700,119236523,427,427,427,427,0
|
|
20231218,153600,119236523,427,427,427,427,0
|
|
20231218,153500,119236523,427,427,427,427,0
|
|
20231218,153400,119236523,427,427,427,427,0
|
|
20231218,153300,119236523,427,427,427,427,0
|
|
20231218,153200,119236523,427,427,427,427,0
|
|
20231218,153100,119236523,427,427,427,427,0
|
|
20231218,153000,119236523,427,427,427,427,1029
|
|
20231218,152900,118797140,430,430,430,430,0
|
|
20231218,152800,118797140,430,430,430,430,0
|
|
20231218,152700,118797140,430,430,430,430,0
|
|
20231218,152600,118797140,430,430,430,430,0
|
|
20231218,152500,118797140,430,430,430,430,0
|
|
20231218,152400,118797140,430,430,430,430,0
|
|
20231218,152300,118797140,430,430,430,430,0
|
|
20231218,152200,118797140,430,430,430,430,0
|
|
20231218,152100,118797140,430,430,430,430,0
|
|
20231218,152000,118797140,430,430,430,430,0
|
|
20231218,151900,118797140,430,430,430,430,0
|
|
20231218,151800,118797140,430,430,430,430,4
|
|
20231218,151700,118795420,427,427,427,427,0
|
|
20231218,151600,118795420,427,427,427,427,0
|
|
20231218,151500,118795420,427,427,427,427,301
|
|
20231218,151400,118666893,427,427,427,427,0
|
|
20231218,151300,118666893,427,427,427,427,1000
|
|
20231218,151200,118239893,430,431,431,430,3
|
|
20231218,151100,118238602,427,427,427,427,1586
|
|
20231218,151000,117561380,428,430,430,428,12352
|
|
20231218,150900,112274108,431,431,431,431,0
|
|
20231218,150800,112274108,431,431,431,431,0
|
|
20231218,150700,112274108,431,431,431,431,0
|
|
20231218,150600,112274108,431,431,431,431,0
|
|
20231218,150500,112274108,431,431,431,431,0
|
|
20231218,150400,112274108,431,431,431,431,0
|
|
20231218,150300,112274108,431,431,431,431,0
|
|
20231218,150200,112274108,431,431,431,431,1
|
|
20231218,150100,112273677,431,431,431,431,0
|
|
20231218,150000,112273677,431,431,431,431,0
|
|
20231218,145900,112273677,431,431,431,431,0
|
|
20231218,145800,112273677,431,428,431,428,2
|
|
20231218,145700,112272818,431,428,431,428,3001
|
|
20231218,145600,110988387,430,430,430,430,100
|
|
20231218,145500,110945387,431,431,431,431,1
|
|
20231218,145400,110944956,431,431,431,431,0
|
|
20231218,145300,110944956,431,431,431,431,0
|
|
20231218,145200,110944956,431,431,431,431,0
|
|
20231218,145100,110944956,431,431,431,431,0
|
|
20231218,145000,110944956,431,431,431,431,0
|
|
20231218,144900,110944956,431,431,431,431,0
|
|
20231218,144800,110944956,431,431,431,431,0
|
|
20231218,144700,110944956,431,431,431,431,2
|
|
20231218,144600,110944094,431,431,431,431,0
|
|
20231218,144500,110944094,431,429,431,429,420
|
|
20231218,144400,110763494,430,430,430,430,0
|
|
20231218,144300,110763494,430,430,430,430,0
|
|
20231218,144200,110763494,430,430,430,430,0
|
|
20231218,144100,110763494,430,430,430,430,0
|
|
20231218,144000,110763494,430,430,430,430,1
|
|
20231218,143900,110763064,428,428,428,428,0
|
|
20231218,143800,110763064,428,428,428,428,0
|
|
20231218,143700,110763064,428,430,430,428,523
|
|
20231218,143600,110538176,430,430,430,430,644
|
|
20231218,143500,110261256,428,428,428,428,0
|
|
20231218,143400,110261256,428,428,428,428,0
|
|
20231218,143300,110261256,428,428,428,428,0
|
|
20231218,143200,110261256,428,428,428,428,0
|
|
20231218,143100,110261256,428,428,428,428,15
|
|
20231218,143000,110254836,428,428,428,428,0
|
|
20231218,142900,110254836,428,428,428,428,0
|
|
20231218,142800,110254836,428,428,428,428,0
|
|
20231218,142700,110254836,428,428,428,428,0
|
|
20231218,142600,110254836,428,429,429,428,301
|
|
20231218,142500,110125708,428,428,428,428,0
|
|
20231218,142400,110125708,428,429,429,428,6500
|
|
20231218,142300,107339628,429,429,429,429,0
|
|
20231218,142200,107339628,429,429,429,429,0
|
|
20231218,142100,107339628,429,429,429,429,247
|
|
20231218,142000,107233665,430,430,430,430,0
|
|
20231218,141900,107233665,430,430,430,430,0
|
|
20231218,141800,107233665,430,430,430,430,0
|
|
20231218,141700,107233665,430,430,430,430,0
|
|
20231218,141600,107233665,430,430,430,430,0
|
|
20231218,141500,107233665,430,430,430,430,0
|
|
20231218,141400,107233665,430,430,430,430,0
|
|
20231218,141300,107233665,430,430,430,430,0
|
|
20231218,141200,107233665,430,430,430,430,0
|
|
20231218,141100,107233665,430,430,430,430,40
|
|
20231218,141000,107216465,430,430,430,430,0
|
|
20231218,140900,107216465,430,430,430,430,553
|
|
20231218,140800,106978675,430,431,431,430,126
|
|
20231218,140700,106924372,429,429,429,429,0
|
|
20231218,140600,106924372,429,429,429,429,0
|
|
20231218,140500,106924372,429,429,429,429,1000
|
|
20231218,140400,106495372,429,431,431,429,200
|
|
20231218,140300,106409441,431,431,431,431,0
|
|
20231218,140200,106409441,431,431,431,431,0
|
|
20231218,140100,106409441,431,431,431,431,0
|
|
20231218,140000,106409441,431,431,431,431,0
|
|
20231218,135900,106409441,431,431,431,431,250
|
|
20231218,135800,106301691,431,431,431,429,906
|
|
20231218,135700,105911217,431,431,431,431,0
|
|
20231218,135600,105911217,431,431,431,431,0
|
|
20231218,135500,105911217,431,431,431,431,0
|
|
20231218,135400,105911217,431,430,431,430,1479
|
|
20231218,135300,105273946,427,430,430,427,4000
|
|
20231218,135200,103563664,431,431,431,431,0
|
|
20231218,135100,103563664,431,431,431,431,0
|
|
20231218,135000,103563664,431,431,431,431,0
|
|
20231218,134900,103563664,431,431,431,431,0
|
|
20231218,134800,103563664,431,431,431,431,0
|
|
20231218,134700,103563664,431,431,431,431,0
|
|
20231218,134600,103563664,431,431,431,431,0
|
|
20231218,134500,103563664,431,431,431,431,0
|
|
20231218,134400,103563664,431,431,431,431,0
|
|
20231218,134300,103563664,431,431,431,431,0
|
|
20231218,134200,103563664,431,431,431,431,0
|
|
20231218,134100,103563664,431,431,431,431,0
|
|
20231218,134000,103563664,431,431,431,431,0
|
|
20231218,133900,103563664,431,431,431,431,0
|
|
20231218,133800,103563664,431,431,431,431,18
|
|
20231218,133700,103555906,431,431,431,431,2
|
|
20231218,133600,103555044,433,433,433,433,4859
|
|
20231218,133500,101451097,432,432,432,432,100
|
|
20231218,133400,101407897,432,432,432,432,0
|
|
20231218,133300,101407897,432,432,432,432,0
|
|
20231218,133200,101407897,432,432,432,432,0
|
|
20231218,133100,101407897,432,432,432,432,0
|
|
20231218,133000,101407897,432,432,432,432,0
|
|
20231218,132900,101407897,432,432,432,432,2053
|
|
20231218,132800,100521001,432,432,432,432,0
|
|
20231218,132700,100521001,432,431,432,431,66
|
|
20231218,132600,100492492,431,431,431,431,0
|
|
20231218,132500,100492492,431,431,431,431,0
|
|
20231218,132400,100492492,431,431,431,431,0
|
|
20231218,132300,100492492,431,430,431,429,4178
|
|
20231218,132200,98691782,430,430,430,430,0
|
|
20231218,132100,98691782,430,430,430,430,2505
|
|
20231218,132000,97614632,429,429,429,429,0
|
|
20231218,131900,97614632,429,429,429,429,640
|
|
20231218,131800,97340072,429,429,429,429,2642
|
|
20231218,131700,96206654,430,430,430,430,0
|
|
20231218,131600,96206654,430,430,430,430,268
|
|
20231218,131500,96091414,431,431,431,431,100
|
|
20231218,131400,96048314,431,430,431,430,839
|
|
20231218,131300,95686747,430,430,430,430,0
|
|
20231218,131200,95686747,430,430,430,430,2
|
|
20231218,131100,95685887,429,429,429,429,0
|
|
20231218,131000,95685887,429,429,429,429,0
|
|
20231218,130900,95685887,429,429,429,429,1
|
|
20231218,130800,95685458,430,430,430,430,0
|
|
20231218,130700,95685458,430,430,430,430,0
|
|
20231218,130600,95685458,430,430,430,430,26466
|
|
20231218,130500,84305078,429,429,429,429,2171
|
|
20231218,130400,83373719,429,429,429,429,0
|
|
20231218,130300,83373719,429,429,429,429,0
|
|
20231218,130200,83373719,429,429,429,429,0
|
|
20231218,130100,83373719,429,429,429,429,0
|
|
20231218,130000,83373719,429,429,429,429,0
|
|
20231218,125900,83373719,429,429,429,429,0
|
|
20231218,125800,83373719,429,429,429,429,0
|
|
20231218,125700,83373719,429,429,429,429,1899
|
|
20231218,125600,82559048,428,428,428,428,4200
|
|
20231218,125500,80761448,428,428,428,428,0
|
|
20231218,125400,80761448,428,428,428,428,0
|
|
20231218,125300,80761448,428,428,428,428,1
|
|
20231218,125200,80761020,427,427,427,427,2000
|
|
20231218,125100,79907020,426,426,426,426,11489
|
|
20231218,125000,75012706,427,427,427,427,0
|
|
20231218,124900,75012706,427,428,428,427,2001
|
|
20231218,124800,74158278,429,429,429,429,1
|
|
20231218,124700,74157849,427,427,427,427,20
|
|
20231218,124600,74149309,427,427,427,427,0
|
|
20231218,124500,74149309,427,427,427,427,0
|
|
20231218,124400,74149309,427,427,427,427,0
|
|
20231218,124300,74149309,427,427,427,427,0
|
|
20231218,124200,74149309,427,427,427,427,1
|
|
20231218,124100,74148882,426,426,426,426,0
|
|
20231218,124000,74148882,426,426,426,426,0
|
|
20231218,123900,74148882,426,426,426,426,2
|
|
20231218,123800,74148030,426,426,426,426,0
|
|
20231218,123700,74148030,426,426,426,426,0
|
|
20231218,123600,74148030,426,427,429,426,4002
|
|
20231218,123500,72439179,427,427,429,427,4600
|
|
20231218,123400,70472979,427,427,427,427,200
|
|
20231218,123300,70387579,429,429,429,429,950
|
|
20231218,123200,69980029,430,429,430,429,51
|
|
20231218,123100,69958149,427,427,427,427,0
|
|
20231218,123000,69958149,427,427,427,427,250
|
|
20231218,122900,69851399,427,427,427,427,0
|
|
20231218,122800,69851399,427,427,427,427,0
|
|
20231218,122700,69851399,427,427,427,427,0
|
|
20231218,122600,69851399,427,427,427,427,999
|
|
20231218,122500,69424826,427,427,427,427,62
|
|
20231218,122400,69398352,427,427,427,427,30
|
|
20231218,122300,69385542,429,429,429,429,0
|
|
20231218,122200,69385542,429,429,429,429,0
|
|
20231218,122100,69385542,429,429,429,429,0
|
|
20231218,122000,69385542,429,429,429,429,0
|
|
20231218,121900,69385542,429,429,429,429,0
|
|
20231218,121800,69385542,429,429,429,429,22
|
|
20231218,121700,69376104,429,429,429,429,0
|
|
20231218,121600,69376104,429,429,429,429,5
|
|
20231218,121500,69373959,429,429,429,429,0
|
|
20231218,121400,69373959,429,429,429,429,0
|
|
20231218,121300,69373959,429,429,429,429,0
|
|
20231218,121200,69373959,429,429,429,429,0
|
|
20231218,121100,69373959,429,429,429,429,1
|
|
20231218,121000,69373530,429,429,429,429,0
|
|
20231218,120900,69373530,429,429,429,429,0
|
|
20231218,120800,69373530,429,429,429,429,0
|
|
20231218,120700,69373530,429,429,429,429,0
|
|
20231218,120600,69373530,429,429,429,429,1
|
|
20231218,120500,69373101,427,427,427,427,0
|
|
20231218,120400,69373101,427,427,427,427,0
|
|
20231218,120300,69373101,427,427,427,427,0
|
|
20231218,120200,69373101,427,427,427,427,0
|
|
20231218,120100,69373101,427,427,427,427,0
|
|
20231218,120000,69373101,427,427,427,427,5000
|
|
20231218,115900,67238101,427,427,427,427,11
|
|
20231218,115800,67233404,429,429,429,429,0
|
|
20231218,115700,67233404,429,429,429,429,0
|
|
20231218,115600,67233404,429,429,429,427,15
|
|
20231218,115500,67226991,427,427,427,427,0
|
|
20231218,115400,67226991,427,427,427,427,0
|
|
20231218,115300,67226991,427,427,427,427,0
|
|
20231218,115200,67226991,427,427,427,427,0
|
|
20231218,115100,67226991,427,427,427,427,4000
|
|
20231218,115000,65518991,430,430,430,430,0
|
|
20231218,114900,65518991,430,430,430,430,0
|
|
20231218,114800,65518991,430,430,430,430,1
|
|
20231218,114700,65518561,427,427,427,427,4454
|
|
20231218,114600,63616703,427,427,427,427,0
|
|
20231218,114500,63616703,427,427,427,427,9
|
|
20231218,114400,63612860,427,429,429,427,10005
|
|
20231218,114300,59330356,430,430,430,430,0
|
|
20231218,114200,59330356,430,430,430,430,0
|
|
20231218,114100,59330356,430,430,430,430,2
|
|
20231218,114000,59329496,430,430,430,430,2329
|
|
20231218,113900,58328026,430,430,430,430,0
|
|
20231218,113800,58328026,430,430,430,430,0
|
|
20231218,113700,58328026,430,430,430,430,0
|
|
20231218,113600,58328026,430,430,430,430,2000
|
|
20231218,113500,57468026,430,430,430,430,0
|
|
20231218,113400,57468026,430,430,430,430,0
|
|
20231218,113300,57468026,430,430,430,430,0
|
|
20231218,113200,57468026,430,430,430,430,1528
|
|
20231218,113100,56810986,430,431,431,430,865
|
|
20231218,113000,56438641,432,432,432,432,0
|
|
20231218,112900,56438641,432,432,432,432,0
|
|
20231218,112800,56438641,432,432,432,432,3
|
|
20231218,112700,56437345,432,432,432,432,0
|
|
20231218,112600,56437345,432,432,432,432,0
|
|
20231218,112500,56437345,432,432,432,432,0
|
|
20231218,112400,56437345,432,432,432,432,4193
|
|
20231218,112300,54625969,432,432,432,432,0
|
|
20231218,112200,54625969,432,432,432,432,0
|
|
20231218,112100,54625969,432,432,432,432,0
|
|
20231218,112000,54625969,432,432,432,432,0
|
|
20231218,111900,54625969,432,432,432,432,0
|
|
20231218,111800,54625969,432,432,432,432,10
|
|
20231218,111700,54621649,432,432,432,432,0
|
|
20231218,111600,54621649,432,432,432,432,0
|
|
20231218,111500,54621649,432,432,432,432,0
|
|
20231218,111400,54621649,432,432,432,432,270
|
|
20231218,111300,54505009,432,432,432,432,27
|
|
20231218,111200,54493345,432,432,432,432,540
|
|
20231218,111100,54260065,432,432,432,432,0
|
|
20231218,111000,54260065,432,432,432,432,0
|
|
20231218,110900,54260065,432,432,432,432,0
|
|
20231218,110800,54260065,432,432,432,432,0
|
|
20231218,110700,54260065,432,432,432,432,1
|
|
20231218,110600,54259633,432,432,432,432,0
|
|
20231218,110500,54259633,432,432,432,432,0
|
|
20231218,110400,54259633,432,432,432,432,0
|
|
20231218,110300,54259633,432,432,432,432,1440
|
|
20231218,110200,53637553,432,432,432,432,0
|
|
20231218,110100,53637553,432,432,432,432,0
|
|
20231218,110000,53637553,432,432,432,432,45
|
|
20231218,105900,53618113,431,431,431,431,0
|
|
20231218,105800,53618113,431,431,431,431,0
|
|
20231218,105700,53618113,431,431,431,431,0
|
|
20231218,105600,53618113,431,431,431,431,3
|
|
20231218,105500,53616820,431,431,431,431,760
|
|
20231218,105400,53289260,430,430,430,430,0
|
|
20231218,105300,53289260,430,430,430,430,1
|
|
20231218,105200,53288830,430,430,430,430,1000
|
|
20231218,105100,52858830,431,431,431,431,486
|
|
20231218,105000,52649364,432,432,432,432,0
|
|
20231218,104900,52649364,432,432,432,432,0
|
|
20231218,104800,52649364,432,432,432,432,0
|
|
20231218,104700,52649364,432,432,432,432,0
|
|
20231218,104600,52649364,432,432,432,432,0
|
|
20231218,104500,52649364,432,432,432,432,0
|
|
20231218,104400,52649364,432,432,432,432,3
|
|
20231218,104300,52648068,432,432,432,432,0
|
|
20231218,104200,52648068,432,432,432,432,0
|
|
20231218,104100,52648068,432,432,432,432,0
|
|
20231218,104000,52648068,432,432,432,432,0
|
|
20231218,103900,52648068,432,432,432,432,0
|
|
20231218,103800,52648068,432,432,432,432,0
|
|
20231218,103700,52648068,432,432,432,432,0
|
|
20231218,103600,52648068,432,431,432,431,1284
|
|
20231218,103500,52094597,432,432,432,432,0
|
|
20231218,103400,52094597,432,432,432,432,0
|
|
20231218,103300,52094597,432,432,432,432,0
|
|
20231218,103200,52094597,432,432,432,432,0
|
|
20231218,103100,52094597,432,432,432,432,0
|
|
20231218,103000,52094597,432,431,432,429,2001
|
|
20231218,102900,51235134,433,433,433,433,100
|
|
20231218,102800,51191834,433,433,433,433,0
|
|
20231218,102700,51191834,433,432,433,432,1000
|
|
20231218,102600,50759177,432,432,432,432,0
|
|
20231218,102500,50759177,432,432,432,432,53
|
|
20231218,102400,50736281,432,432,432,432,999
|
|
20231218,102300,50304713,432,432,432,432,0
|
|
20231218,102200,50304713,432,432,432,432,0
|
|
20231218,102100,50304713,432,432,432,432,0
|
|
20231218,102000,50304713,432,432,432,432,10
|
|
20231218,101900,50300393,432,432,432,432,5
|
|
20231218,101800,50298233,432,432,432,432,0
|
|
20231218,101700,50298233,432,432,432,432,0
|
|
20231218,101600,50298233,432,432,432,432,1
|
|
20231218,101500,50297801,429,429,429,429,0
|
|
20231218,101400,50297801,429,429,429,429,2
|
|
20231218,101300,50296943,432,432,432,432,1
|
|
20231218,101200,50296511,432,432,432,432,0
|
|
20231218,101100,50296511,432,432,432,432,19
|
|
20231218,101000,50288303,432,432,432,432,0
|
|
20231218,100900,50288303,432,432,432,432,10
|
|
20231218,100800,50283983,432,432,432,432,46
|
|
20231218,100700,50264111,429,429,429,429,0
|
|
20231218,100600,50264111,429,432,432,429,70
|
|
20231218,100500,50233901,433,433,433,433,0
|
|
20231218,100400,50233901,433,433,433,433,0
|
|
20231218,100300,50233901,433,430,433,430,3
|
|
20231218,100200,50232606,432,432,432,432,0
|
|
20231218,100100,50232606,432,432,432,432,1000
|
|
20231218,100000,49800606,433,433,433,433,1
|
|
20231218,095900,49800173,432,432,432,432,5651
|
|
20231218,095800,47358941,433,433,433,433,2
|
|
20231218,095700,47358075,430,430,433,430,10020
|
|
20231218,095600,43019475,430,430,430,430,9810
|
|
20231218,095500,38801175,430,430,430,430,0
|
|
20231218,095400,38801175,430,434,434,430,301
|
|
20231218,095300,38671741,433,432,433,432,4454
|
|
20231218,095200,36743668,432,432,432,432,1
|
|
20231218,095100,36743236,430,431,431,430,7362
|
|
20231218,095000,33576650,433,433,433,433,0
|
|
20231218,094900,33576650,433,433,433,433,0
|
|
20231218,094800,33576650,433,431,433,431,526
|
|
20231218,094700,33349942,432,432,432,432,683
|
|
20231218,094600,33054886,434,433,434,433,5001
|
|
20231218,094500,30889452,433,433,433,433,11
|
|
20231218,094400,30884689,434,434,434,434,0
|
|
20231218,094300,30884689,434,434,434,434,443
|
|
20231218,094200,30692427,434,434,434,434,1
|
|
20231218,094100,30691993,434,434,435,431,227
|
|
20231218,094000,30593591,435,435,435,435,246
|
|
20231218,093900,30486581,435,435,435,435,6
|
|
20231218,093800,30483971,435,431,435,431,13
|
|
20231218,093700,30478346,435,434,435,434,111
|
|
20231218,093600,30430132,434,431,434,431,74
|
|
20231218,093500,30398235,435,430,435,430,21001
|
|
20231218,093400,21319939,430,429,430,429,504
|
|
20231218,093300,21103722,430,430,430,430,0
|
|
20231218,093200,21103722,430,429,430,429,10001
|
|
20231218,093100,16813292,429,430,430,429,10001
|
|
20231218,093000,12522862,430,430,430,430,0
|
|
20231218,092900,12522862,430,430,430,430,36
|
|
20231218,092800,12507382,431,431,431,431,0
|
|
20231218,092700,12507382,431,430,431,430,21
|
|
20231218,092600,12498332,431,431,431,431,1
|
|
20231218,092500,12497901,431,431,431,431,5000
|
|
20231218,092400,10342901,432,432,432,432,0
|
|
20231218,092300,10342901,432,432,432,432,0
|
|
20231218,092200,10342901,432,432,432,432,2
|
|
20231218,092100,10342037,432,432,432,432,0
|
|
20231218,092000,10342037,432,432,432,432,0
|
|
20231218,091900,10342037,432,432,432,432,0
|
|
20231218,091800,10342037,432,428,432,428,20000
|
|
20231218,091700,1747917,428,428,428,428,21
|
|
20231218,091600,1738929,425,425,425,425,0
|
|
20231218,091500,1738929,425,425,425,425,0
|
|
20231218,091400,1738929,425,425,425,425,4
|
|
20231218,091300,1737229,427,428,428,427,486
|
|
20231218,091200,1529706,427,427,428,427,694
|
|
20231218,091100,1233367,427,427,427,427,0
|
|
20231218,091000,1233367,427,427,427,427,6
|
|
20231218,090900,1230805,427,427,427,427,1
|
|
20231218,090800,1230378,425,425,425,425,0
|
|
20231218,090700,1230378,425,425,425,425,0
|
|
20231218,090600,1230378,425,425,425,425,0
|
|
20231218,090500,1230378,425,425,425,425,2283
|
|
20231218,090400,260103,428,428,428,428,0
|
|
20231218,090300,260103,428,428,428,428,0
|
|
20231218,090200,260103,428,428,428,428,0
|
|
20231218,090100,260103,428,428,428,428,0
|
|
20231218,090000,260103,428,425,428,425,612
|