626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192300,225447854,422,422,422,422,23540
|
|
20231220,192200,225447854,422,422,422,422,0
|
|
20231220,192100,225447854,422,422,422,422,0
|
|
20231220,192000,225447854,422,422,422,422,0
|
|
20231220,191900,225447854,422,422,422,422,0
|
|
20231220,191800,225447854,422,422,422,422,0
|
|
20231220,191700,225447854,422,422,422,422,0
|
|
20231220,191600,225447854,422,422,422,422,0
|
|
20231220,191500,225447854,422,422,422,422,0
|
|
20231220,191400,225447854,422,422,422,422,0
|
|
20231220,191300,225447854,422,422,422,422,0
|
|
20231220,191200,225447854,422,422,422,422,0
|
|
20231220,191100,225447854,422,422,422,422,0
|
|
20231220,191000,225447854,422,422,422,422,0
|
|
20231220,190900,225447854,422,422,422,422,0
|
|
20231220,190800,225447854,422,422,422,422,0
|
|
20231220,190700,225447854,422,422,422,422,0
|
|
20231220,190600,225447854,422,422,422,422,0
|
|
20231220,190500,225447854,422,422,422,422,0
|
|
20231220,190400,225447854,422,422,422,422,0
|
|
20231220,190300,225447854,422,422,422,422,0
|
|
20231220,190200,225447854,422,422,422,422,0
|
|
20231220,190100,225447854,422,422,422,422,0
|
|
20231220,190000,225447854,422,422,422,422,0
|
|
20231220,185900,225447854,422,422,422,422,0
|
|
20231220,185800,225447854,422,422,422,422,0
|
|
20231220,185700,225447854,422,422,422,422,0
|
|
20231220,185600,225447854,422,422,422,422,0
|
|
20231220,185500,225447854,422,422,422,422,0
|
|
20231220,185400,225447854,422,422,422,422,0
|
|
20231220,185300,225447854,422,422,422,422,23540
|
|
20231220,185200,225447854,422,422,422,422,0
|
|
20231220,185100,225447854,422,422,422,422,0
|
|
20231220,185000,225447854,422,422,422,422,0
|
|
20231220,184900,225447854,422,422,422,422,0
|
|
20231220,184800,225447854,422,422,422,422,0
|
|
20231220,184700,225447854,422,422,422,422,0
|
|
20231220,184600,225447854,422,422,422,422,0
|
|
20231220,184500,225447854,422,422,422,422,0
|
|
20231220,184400,225447854,422,422,422,422,0
|
|
20231220,184300,225447854,422,422,422,422,0
|
|
20231220,184200,225447854,422,422,422,422,0
|
|
20231220,184100,225447854,422,422,422,422,0
|
|
20231220,184000,225447854,422,422,422,422,0
|
|
20231220,183900,225447854,422,422,422,422,0
|
|
20231220,183800,225447854,422,422,422,422,0
|
|
20231220,183700,225447854,422,422,422,422,0
|
|
20231220,183600,225447854,422,422,422,422,0
|
|
20231220,183500,225447854,422,422,422,422,0
|
|
20231220,183400,225447854,422,422,422,422,0
|
|
20231220,183300,225447854,422,422,422,422,0
|
|
20231220,183200,225447854,422,422,422,422,0
|
|
20231220,183100,225447854,422,422,422,422,0
|
|
20231220,183000,225447854,422,422,422,422,0
|
|
20231220,182900,225447854,422,422,422,422,0
|
|
20231220,182800,225447854,422,422,422,422,0
|
|
20231220,182700,225447854,422,422,422,422,0
|
|
20231220,182600,225447854,422,422,422,422,0
|
|
20231220,182500,225447854,422,422,422,422,0
|
|
20231220,182400,225447854,422,422,422,422,0
|
|
20231220,182300,225447854,422,422,422,422,23540
|
|
20231220,182200,225447854,422,422,422,422,0
|
|
20231220,182100,225447854,422,422,422,422,0
|
|
20231220,182000,225447854,422,422,422,422,0
|
|
20231220,181900,225447854,422,422,422,422,0
|
|
20231220,181800,225447854,422,422,422,422,0
|
|
20231220,181700,225447854,422,422,422,422,0
|
|
20231220,181600,225447854,422,422,422,422,0
|
|
20231220,181500,225447854,422,422,422,422,0
|
|
20231220,181400,225447854,422,422,422,422,0
|
|
20231220,181300,225447854,422,422,422,422,0
|
|
20231220,181200,225447854,422,422,422,422,0
|
|
20231220,181100,225447854,422,422,422,422,0
|
|
20231220,181000,225447854,422,422,422,422,0
|
|
20231220,180900,225447854,422,422,422,422,0
|
|
20231220,180800,225447854,422,422,422,422,0
|
|
20231220,180700,225447854,422,422,422,422,0
|
|
20231220,180600,225447854,422,422,422,422,0
|
|
20231220,180500,225447854,422,422,422,422,0
|
|
20231220,180400,225447854,422,422,422,422,0
|
|
20231220,180300,225447854,422,422,422,422,0
|
|
20231220,180200,225447854,422,422,422,422,0
|
|
20231220,180100,225447854,422,422,422,422,0
|
|
20231220,180000,225447854,422,422,422,422,0
|
|
20231220,175900,225447854,422,422,422,422,0
|
|
20231220,175800,225447854,422,422,422,422,0
|
|
20231220,175700,225447854,422,422,422,422,0
|
|
20231220,175600,225447854,422,422,422,422,0
|
|
20231220,175500,225447854,422,422,422,422,0
|
|
20231220,175400,225447854,422,422,422,422,0
|
|
20231220,175300,225447854,422,422,422,422,23540
|
|
20231220,175200,225447854,422,422,422,422,0
|
|
20231220,175100,225447854,422,422,422,422,0
|
|
20231220,175000,225447854,422,422,422,422,0
|
|
20231220,174900,225447854,422,422,422,422,0
|
|
20231220,174800,225447854,422,422,422,422,0
|
|
20231220,174700,225447854,422,422,422,422,0
|
|
20231220,174600,225447854,422,422,422,422,0
|
|
20231220,174500,225447854,422,422,422,422,0
|
|
20231220,174400,225447854,422,422,422,422,0
|
|
20231220,174300,225447854,422,422,422,422,0
|
|
20231220,174200,225447854,422,422,422,422,0
|
|
20231220,174100,225447854,422,422,422,422,0
|
|
20231220,174000,225447854,422,422,422,422,0
|
|
20231220,173900,225447854,422,422,422,422,0
|
|
20231220,173800,225447854,422,422,422,422,0
|
|
20231220,173700,225447854,422,422,422,422,0
|
|
20231220,173600,225447854,422,422,422,422,0
|
|
20231220,173500,225447854,422,422,422,422,0
|
|
20231220,173400,225447854,422,422,422,422,0
|
|
20231220,173300,225447854,422,422,422,422,0
|
|
20231220,173200,225447854,422,422,422,422,0
|
|
20231220,173100,225447854,422,422,422,422,0
|
|
20231220,173000,225447854,422,422,422,422,0
|
|
20231220,172900,225447854,422,422,422,422,0
|
|
20231220,172800,225447854,422,422,422,422,0
|
|
20231220,172700,225447854,422,422,422,422,0
|
|
20231220,172600,225447854,422,422,422,422,0
|
|
20231220,172500,225447854,422,422,422,422,0
|
|
20231220,172400,225447854,422,422,422,422,0
|
|
20231220,172300,225447854,422,422,422,422,23540
|
|
20231220,172200,225447854,422,422,422,422,0
|
|
20231220,172100,225447854,422,422,422,422,0
|
|
20231220,172000,225447854,422,422,422,422,0
|
|
20231220,171900,225447854,422,422,422,422,0
|
|
20231220,171800,225447854,422,422,422,422,0
|
|
20231220,171700,225447854,422,422,422,422,0
|
|
20231220,171600,225447854,422,422,422,422,0
|
|
20231220,171500,225447854,422,422,422,422,0
|
|
20231220,171400,225447854,422,422,422,422,0
|
|
20231220,171300,225447854,422,422,422,422,0
|
|
20231220,171200,225447854,422,422,422,422,0
|
|
20231220,171100,225447854,422,422,422,422,0
|
|
20231220,171000,225447854,422,422,422,422,0
|
|
20231220,170900,225447854,422,422,422,422,0
|
|
20231220,170800,225447854,422,422,422,422,0
|
|
20231220,170700,225447854,422,422,422,422,0
|
|
20231220,170600,225447854,422,422,422,422,0
|
|
20231220,170500,225447854,422,422,422,422,0
|
|
20231220,170400,225447854,422,422,422,422,0
|
|
20231220,170300,225447854,422,422,422,422,0
|
|
20231220,170200,225447854,422,422,422,422,0
|
|
20231220,170100,225447854,422,422,422,422,0
|
|
20231220,170000,225447854,422,422,422,422,0
|
|
20231220,165900,225447854,422,422,422,422,0
|
|
20231220,165800,225447854,422,422,422,422,0
|
|
20231220,165700,225447854,422,422,422,422,0
|
|
20231220,165600,225447854,422,422,422,422,0
|
|
20231220,165500,225447854,422,422,422,422,0
|
|
20231220,165400,225447854,422,422,422,422,0
|
|
20231220,165300,225447854,422,422,422,422,23540
|
|
20231220,165200,225447854,422,422,422,422,0
|
|
20231220,165100,225447854,422,422,422,422,0
|
|
20231220,165000,225447854,422,422,422,422,0
|
|
20231220,164900,225447854,422,422,422,422,0
|
|
20231220,164800,225447854,422,422,422,422,0
|
|
20231220,164700,225447854,422,422,422,422,0
|
|
20231220,164600,225447854,422,422,422,422,0
|
|
20231220,164500,225447854,422,422,422,422,0
|
|
20231220,164400,225447854,422,422,422,422,0
|
|
20231220,164300,225447854,422,422,422,422,0
|
|
20231220,164200,225447854,422,422,422,422,0
|
|
20231220,164100,225447854,422,422,422,422,0
|
|
20231220,164000,225447854,422,422,422,422,0
|
|
20231220,163900,225447854,422,422,422,422,0
|
|
20231220,163800,225447854,422,422,422,422,0
|
|
20231220,163700,225447854,422,422,422,422,0
|
|
20231220,163600,225447854,422,422,422,422,0
|
|
20231220,163500,225447854,422,422,422,422,0
|
|
20231220,163400,225447854,422,422,422,422,0
|
|
20231220,163300,225447854,422,422,422,422,0
|
|
20231220,163200,225447854,422,422,422,422,0
|
|
20231220,163100,225447854,422,422,422,422,0
|
|
20231220,163000,225447854,422,422,422,422,0
|
|
20231220,162900,225447854,422,422,422,422,0
|
|
20231220,162800,225447854,422,422,422,422,0
|
|
20231220,162700,225447854,422,422,422,422,0
|
|
20231220,162600,225447854,422,422,422,422,0
|
|
20231220,162500,225447854,422,422,422,422,0
|
|
20231220,162400,225447854,422,422,422,422,0
|
|
20231220,162300,225447854,422,422,422,422,23540
|
|
20231220,162200,225447854,422,422,422,422,0
|
|
20231220,162100,225447854,422,422,422,422,0
|
|
20231220,162000,225447854,422,422,422,422,0
|
|
20231220,161900,225447854,422,422,422,422,0
|
|
20231220,161800,225447854,422,422,422,422,0
|
|
20231220,161700,225447854,422,422,422,422,0
|
|
20231220,161600,225447854,422,422,422,422,0
|
|
20231220,161500,225447854,422,422,422,422,0
|
|
20231220,161400,225447854,422,422,422,422,0
|
|
20231220,161300,225447854,422,422,422,422,0
|
|
20231220,161200,225447854,422,422,422,422,0
|
|
20231220,161100,225447854,422,422,422,422,0
|
|
20231220,161000,225447854,422,422,422,422,0
|
|
20231220,160900,225447854,422,422,422,422,0
|
|
20231220,160800,225447854,422,422,422,422,0
|
|
20231220,160700,225447854,422,422,422,422,0
|
|
20231220,160600,225447854,422,422,422,422,0
|
|
20231220,160500,225447854,422,422,422,422,0
|
|
20231220,160400,225447854,422,422,422,422,0
|
|
20231220,160300,225447854,422,422,422,422,0
|
|
20231220,160200,225447854,422,422,422,422,0
|
|
20231220,160100,225447854,422,422,422,422,0
|
|
20231220,160000,225447854,422,422,422,422,0
|
|
20231220,155900,225447854,422,422,422,422,0
|
|
20231220,155800,225447854,422,422,422,422,0
|
|
20231220,155700,225447854,422,422,422,422,0
|
|
20231220,155600,225447854,422,422,422,422,0
|
|
20231220,155500,225447854,422,422,422,422,0
|
|
20231220,155400,225447854,422,422,422,422,0
|
|
20231220,155300,225447854,422,422,422,422,23540
|
|
20231220,155200,225447854,422,422,422,422,0
|
|
20231220,155100,225447854,422,422,422,422,0
|
|
20231220,155000,225447854,422,422,422,422,0
|
|
20231220,154900,225447854,422,422,422,422,0
|
|
20231220,154800,225447854,422,422,422,422,0
|
|
20231220,154700,225447854,422,422,422,422,0
|
|
20231220,154600,225447854,422,422,422,422,0
|
|
20231220,154500,225447854,422,422,422,422,0
|
|
20231220,154400,225447854,422,422,422,422,0
|
|
20231220,154300,225447854,422,422,422,422,0
|
|
20231220,154200,225447854,422,422,422,422,0
|
|
20231220,154100,225447854,422,422,422,422,0
|
|
20231220,154000,225447854,422,422,422,422,0
|
|
20231220,153900,225447854,422,422,422,422,0
|
|
20231220,153800,225447854,422,422,422,422,0
|
|
20231220,153700,225447854,422,422,422,422,0
|
|
20231220,153600,225447854,422,422,422,422,0
|
|
20231220,153500,225447854,422,422,422,422,0
|
|
20231220,153400,225447854,422,422,422,422,0
|
|
20231220,153300,225447854,422,422,422,422,0
|
|
20231220,153200,225447854,422,422,422,422,0
|
|
20231220,153100,225447854,422,422,422,422,0
|
|
20231220,153000,225447854,422,422,422,422,23540
|
|
20231220,152900,215513974,424,424,424,424,0
|
|
20231220,152800,215513974,424,424,424,424,0
|
|
20231220,152700,215513974,424,424,424,424,0
|
|
20231220,152600,215513974,424,424,424,424,0
|
|
20231220,152500,215513974,424,424,424,424,0
|
|
20231220,152400,215513974,424,424,424,424,0
|
|
20231220,152300,215513974,424,424,424,424,0
|
|
20231220,152200,215513974,424,424,424,424,0
|
|
20231220,152100,215513974,424,424,424,424,0
|
|
20231220,152000,215513974,424,424,424,424,0
|
|
20231220,151900,215513974,424,424,424,422,3696
|
|
20231220,151800,213953239,425,425,425,425,8
|
|
20231220,151700,213949839,423,426,426,423,44001
|
|
20231220,151600,195321414,426,425,426,425,22
|
|
20231220,151500,195312059,426,426,426,426,2
|
|
20231220,151400,195311207,426,426,426,426,777
|
|
20231220,151300,194980205,425,424,425,424,1501
|
|
20231220,151200,194342780,424,424,424,424,0
|
|
20231220,151100,194342780,424,425,425,424,1683
|
|
20231220,151000,193628188,426,426,426,426,10
|
|
20231220,150900,193623928,426,426,426,426,1
|
|
20231220,150800,193623502,424,424,424,424,0
|
|
20231220,150700,193623502,424,424,424,424,272
|
|
20231220,150600,193508174,426,426,426,426,20
|
|
20231220,150500,193499654,426,426,426,426,2
|
|
20231220,150400,193498802,426,426,426,426,20
|
|
20231220,150300,193490282,426,426,426,424,2607
|
|
20231220,150200,192383517,426,426,426,426,2
|
|
20231220,150100,192382665,426,426,426,426,0
|
|
20231220,150000,192382665,426,426,426,426,103
|
|
20231220,145900,192338787,426,426,426,426,0
|
|
20231220,145800,192338787,426,426,426,426,0
|
|
20231220,145700,192338787,426,426,426,426,0
|
|
20231220,145600,192338787,426,426,426,426,236
|
|
20231220,145500,192238251,425,426,426,425,2
|
|
20231220,145400,192237400,425,425,425,425,2000
|
|
20231220,145300,191387400,425,425,425,425,3000
|
|
20231220,145200,190112400,425,425,425,425,0
|
|
20231220,145100,190112400,425,425,425,425,0
|
|
20231220,145000,190112400,425,425,425,425,0
|
|
20231220,144900,190112400,425,425,425,425,10000
|
|
20231220,144800,185862400,424,424,424,424,0
|
|
20231220,144700,185862400,424,424,424,424,0
|
|
20231220,144600,185862400,424,424,424,424,2
|
|
20231220,144500,185861552,425,425,425,425,10000
|
|
20231220,144400,181611552,425,425,425,425,2494
|
|
20231220,144300,180551602,425,427,427,425,7000
|
|
20231220,144200,177576600,427,427,427,427,0
|
|
20231220,144100,177576600,427,426,427,426,13350
|
|
20231220,144000,171886225,425,425,425,425,0
|
|
20231220,143900,171886225,425,425,425,425,0
|
|
20231220,143800,171886225,425,425,425,425,10893
|
|
20231220,143700,167256700,425,425,425,425,0
|
|
20231220,143600,167256700,425,425,425,425,0
|
|
20231220,143500,167256700,425,425,425,425,0
|
|
20231220,143400,167256700,425,425,425,425,100
|
|
20231220,143300,167214200,427,427,427,427,0
|
|
20231220,143200,167214200,427,427,427,427,3
|
|
20231220,143100,167212919,427,426,427,426,769
|
|
20231220,143000,166885324,425,425,425,425,0
|
|
20231220,142900,166885324,425,425,425,425,0
|
|
20231220,142800,166885324,425,425,425,425,0
|
|
20231220,142700,166885324,425,425,425,425,0
|
|
20231220,142600,166885324,425,425,425,425,10000
|
|
20231220,142500,162635324,424,424,424,424,2
|
|
20231220,142400,162634476,424,424,424,424,50
|
|
20231220,142300,162613276,424,425,425,424,7193
|
|
20231220,142200,159563431,425,425,425,425,1500
|
|
20231220,142100,158925931,425,424,425,424,10147
|
|
20231220,142000,154618603,425,425,425,425,0
|
|
20231220,141900,154618603,425,426,426,425,2000
|
|
20231220,141800,153767603,426,426,426,426,4232
|
|
20231220,141700,151964771,427,427,427,427,0
|
|
20231220,141600,151964771,427,427,427,427,0
|
|
20231220,141500,151964771,427,427,427,427,0
|
|
20231220,141400,151964771,427,427,427,427,3
|
|
20231220,141300,151963490,426,426,426,426,2005
|
|
20231220,141200,151109360,427,426,427,426,2577
|
|
20231220,141100,150011557,426,426,426,426,0
|
|
20231220,141000,150011557,426,426,426,426,0
|
|
20231220,140900,150011557,426,426,426,426,1
|
|
20231220,140800,150011131,425,425,425,425,0
|
|
20231220,140700,150011131,425,425,425,425,0
|
|
20231220,140600,150011131,425,425,425,425,3404
|
|
20231220,140500,148564431,425,424,425,424,6367
|
|
20231220,140400,145862712,426,425,427,424,9692
|
|
20231220,140300,141746179,424,425,425,424,20000
|
|
20231220,140200,133258368,427,427,427,427,0
|
|
20231220,140100,133258368,427,427,427,427,0
|
|
20231220,140000,133258368,427,427,427,427,1
|
|
20231220,135900,133257941,425,426,426,425,2344
|
|
20231220,135800,132259766,428,428,428,428,0
|
|
20231220,135700,132259766,428,428,428,428,0
|
|
20231220,135600,132259766,428,428,428,428,0
|
|
20231220,135500,132259766,428,428,428,428,0
|
|
20231220,135400,132259766,428,428,428,428,96
|
|
20231220,135300,132218678,428,427,428,427,2
|
|
20231220,135200,132217823,426,426,426,426,0
|
|
20231220,135100,132217823,426,426,426,426,2300
|
|
20231220,135000,131238023,428,428,428,428,10
|
|
20231220,134900,131233743,426,426,426,426,0
|
|
20231220,134800,131233743,426,426,426,426,9700
|
|
20231220,134700,127101543,426,427,427,426,1500
|
|
20231220,134600,126461543,427,427,427,427,2000
|
|
20231220,134500,125607543,429,429,429,429,0
|
|
20231220,134400,125607543,429,429,429,429,0
|
|
20231220,134300,125607543,429,429,429,429,0
|
|
20231220,134200,125607543,429,429,429,429,0
|
|
20231220,134100,125607543,429,429,429,429,0
|
|
20231220,134000,125607543,429,429,429,429,0
|
|
20231220,133900,125607543,429,429,429,429,0
|
|
20231220,133800,125607543,429,429,429,429,0
|
|
20231220,133700,125607543,429,429,429,429,0
|
|
20231220,133600,125607543,429,429,429,429,1
|
|
20231220,133500,125607114,428,428,428,428,1404
|
|
20231220,133400,125006202,429,429,429,429,0
|
|
20231220,133300,125006202,429,429,429,429,0
|
|
20231220,133200,125006202,429,429,429,429,0
|
|
20231220,133100,125006202,429,429,429,429,0
|
|
20231220,133000,125006202,429,429,429,429,0
|
|
20231220,132900,125006202,429,429,429,429,20
|
|
20231220,132800,124997622,429,429,429,429,0
|
|
20231220,132700,124997622,429,429,429,429,0
|
|
20231220,132600,124997622,429,429,429,429,1
|
|
20231220,132500,124997193,428,428,428,428,0
|
|
20231220,132400,124997193,428,428,428,428,1
|
|
20231220,132300,124996765,428,428,428,428,0
|
|
20231220,132200,124996765,428,428,428,428,0
|
|
20231220,132100,124996765,428,428,428,428,0
|
|
20231220,132000,124996765,428,428,428,428,0
|
|
20231220,131900,124996765,428,428,428,428,0
|
|
20231220,131800,124996765,428,428,428,428,9
|
|
20231220,131700,124992913,429,429,429,429,0
|
|
20231220,131600,124992913,429,429,429,429,0
|
|
20231220,131500,124992913,429,429,429,429,0
|
|
20231220,131400,124992913,429,429,429,429,10
|
|
20231220,131300,124988623,426,426,426,426,0
|
|
20231220,131200,124988623,426,426,426,426,1
|
|
20231220,131100,124988197,429,429,429,429,0
|
|
20231220,131000,124988197,429,429,429,429,0
|
|
20231220,130900,124988197,429,429,429,429,0
|
|
20231220,130800,124988197,429,429,429,429,2202
|
|
20231220,130700,124043539,429,427,429,427,9744
|
|
20231220,130600,119873016,426,426,426,426,10
|
|
20231220,130500,119868756,427,427,427,427,0
|
|
20231220,130400,119868756,427,427,427,427,0
|
|
20231220,130300,119868756,427,427,427,427,0
|
|
20231220,130200,119868756,427,427,427,427,0
|
|
20231220,130100,119868756,427,427,427,427,0
|
|
20231220,130000,119868756,427,427,427,427,0
|
|
20231220,125900,119868756,427,427,427,427,2
|
|
20231220,125800,119867902,426,426,426,426,0
|
|
20231220,125700,119867902,426,426,426,426,0
|
|
20231220,125600,119867902,426,426,426,426,535
|
|
20231220,125500,119639992,426,426,426,426,0
|
|
20231220,125400,119639992,426,426,426,426,485
|
|
20231220,125300,119433382,427,427,427,427,2
|
|
20231220,125200,119432528,427,427,427,427,1
|
|
20231220,125100,119432101,427,427,427,427,0
|
|
20231220,125000,119432101,427,427,427,427,0
|
|
20231220,124900,119432101,427,427,427,427,0
|
|
20231220,124800,119432101,427,427,427,427,0
|
|
20231220,124700,119432101,427,427,427,427,0
|
|
20231220,124600,119432101,427,427,427,427,92
|
|
20231220,124500,119392817,427,427,427,427,0
|
|
20231220,124400,119392817,427,427,427,427,1115
|
|
20231220,124300,118916712,427,427,427,427,4856
|
|
20231220,124200,116843200,426,426,426,426,2000
|
|
20231220,124100,115991200,427,427,427,427,0
|
|
20231220,124000,115991200,427,427,427,427,0
|
|
20231220,123900,115991200,427,427,427,427,0
|
|
20231220,123800,115991200,427,427,427,427,0
|
|
20231220,123700,115991200,427,427,427,427,983
|
|
20231220,123600,115571459,427,427,427,427,500
|
|
20231220,123500,115357959,427,427,427,427,0
|
|
20231220,123400,115357959,427,427,427,427,0
|
|
20231220,123300,115357959,427,427,427,427,0
|
|
20231220,123200,115357959,427,427,427,427,1
|
|
20231220,123100,115357532,427,427,427,427,0
|
|
20231220,123000,115357532,427,427,427,427,51
|
|
20231220,122900,115335755,426,426,426,426,0
|
|
20231220,122800,115335755,426,426,426,426,0
|
|
20231220,122700,115335755,426,426,426,426,0
|
|
20231220,122600,115335755,426,426,426,426,0
|
|
20231220,122500,115335755,426,426,426,426,0
|
|
20231220,122400,115335755,426,426,426,426,1000
|
|
20231220,122300,114909755,427,427,427,427,0
|
|
20231220,122200,114909755,427,427,427,427,0
|
|
20231220,122100,114909755,427,427,427,427,89
|
|
20231220,122000,114871752,427,427,427,427,0
|
|
20231220,121900,114871752,427,427,427,427,6
|
|
20231220,121800,114869190,426,426,426,426,1000
|
|
20231220,121700,114443190,427,427,427,427,0
|
|
20231220,121600,114443190,427,427,427,427,0
|
|
20231220,121500,114443190,427,427,427,427,0
|
|
20231220,121400,114443190,427,427,427,427,50
|
|
20231220,121300,114421840,427,427,427,427,0
|
|
20231220,121200,114421840,427,427,427,427,0
|
|
20231220,121100,114421840,427,427,427,427,1
|
|
20231220,121000,114421413,425,425,425,425,0
|
|
20231220,120900,114421413,425,425,425,425,0
|
|
20231220,120800,114421413,425,425,425,425,1
|
|
20231220,120700,114420988,427,427,427,427,1000
|
|
20231220,120600,113993988,427,427,427,427,1
|
|
20231220,120500,113993561,426,426,426,426,0
|
|
20231220,120400,113993561,426,426,426,426,100
|
|
20231220,120300,113950961,423,423,423,423,0
|
|
20231220,120200,113950961,423,423,423,423,0
|
|
20231220,120100,113950961,423,423,423,423,0
|
|
20231220,120000,113950961,423,423,423,423,0
|
|
20231220,115900,113950961,423,423,423,423,0
|
|
20231220,115800,113950961,423,423,423,423,0
|
|
20231220,115700,113950961,423,428,428,423,50000
|
|
20231220,115600,92693740,429,429,429,429,0
|
|
20231220,115500,92693740,429,429,429,429,0
|
|
20231220,115400,92693740,429,429,429,429,403
|
|
20231220,115300,92520853,429,429,429,429,0
|
|
20231220,115200,92520853,429,429,429,429,3
|
|
20231220,115100,92519566,428,427,428,427,24
|
|
20231220,115000,92509304,427,427,427,427,282
|
|
20231220,114900,92388890,428,428,428,428,118
|
|
20231220,114800,92338386,429,429,429,429,0
|
|
20231220,114700,92338386,429,429,429,429,0
|
|
20231220,114600,92338386,429,429,429,429,0
|
|
20231220,114500,92338386,429,429,429,429,14
|
|
20231220,114400,92332380,429,429,429,429,13
|
|
20231220,114300,92326803,427,427,427,427,0
|
|
20231220,114200,92326803,427,427,427,427,0
|
|
20231220,114100,92326803,427,427,427,427,0
|
|
20231220,114000,92326803,427,427,427,427,0
|
|
20231220,113900,92326803,427,427,427,427,11660
|
|
20231220,113800,87347983,428,428,428,428,35
|
|
20231220,113700,87333003,430,430,430,430,0
|
|
20231220,113600,87333003,430,430,430,430,10
|
|
20231220,113500,87328703,430,430,430,430,1
|
|
20231220,113400,87328273,428,428,428,428,0
|
|
20231220,113300,87328273,428,428,428,428,0
|
|
20231220,113200,87328273,428,428,428,428,5023
|
|
20231220,113100,85178429,428,428,428,428,8
|
|
20231220,113000,85175005,428,428,428,428,3
|
|
20231220,112900,85173721,428,428,428,428,0
|
|
20231220,112800,85173721,428,428,428,428,0
|
|
20231220,112700,85173721,428,428,428,428,0
|
|
20231220,112600,85173721,428,428,428,428,200
|
|
20231220,112500,85088121,428,428,428,428,1101
|
|
20231220,112400,84616893,428,428,428,428,0
|
|
20231220,112300,84616893,428,427,428,426,4245
|
|
20231220,112200,82804837,428,428,428,428,0
|
|
20231220,112100,82804837,428,428,428,428,1892
|
|
20231220,112000,81995061,430,430,430,430,0
|
|
20231220,111900,81995061,430,430,430,430,0
|
|
20231220,111800,81995061,430,430,430,430,8
|
|
20231220,111700,81991621,430,430,430,430,0
|
|
20231220,111600,81991621,430,430,430,430,2
|
|
20231220,111500,81990761,429,429,429,429,10
|
|
20231220,111400,81986471,430,430,430,430,0
|
|
20231220,111300,81986471,430,428,430,428,2658
|
|
20231220,111200,80848843,431,430,431,428,2702
|
|
20231220,111100,79691105,431,431,431,431,0
|
|
20231220,111000,79691105,431,431,431,431,0
|
|
20231220,110900,79691105,431,431,431,431,10
|
|
20231220,110800,79686795,431,431,431,431,100
|
|
20231220,110700,79643695,431,431,431,431,0
|
|
20231220,110600,79643695,431,431,431,431,100
|
|
20231220,110500,79600595,431,431,431,431,20
|
|
20231220,110400,79591975,431,431,431,431,261
|
|
20231220,110300,79479484,431,431,431,431,20
|
|
20231220,110200,79470864,431,431,431,431,0
|
|
20231220,110100,79470864,431,430,431,430,11
|
|
20231220,110000,79466133,430,430,430,430,0
|
|
20231220,105900,79466133,430,430,430,430,10852
|
|
20231220,105800,74799773,430,430,430,430,0
|
|
20231220,105700,74799773,430,430,430,430,0
|
|
20231220,105600,74799773,430,430,430,430,0
|
|
20231220,105500,74799773,430,430,430,430,0
|
|
20231220,105400,74799773,430,430,430,430,30
|
|
20231220,105300,74786873,430,430,430,430,0
|
|
20231220,105200,74786873,430,430,430,430,0
|
|
20231220,105100,74786873,430,430,430,430,0
|
|
20231220,105000,74786873,430,427,430,427,527
|
|
20231220,104900,74560789,428,428,429,428,1824
|
|
20231220,104800,73780113,427,427,427,427,4687
|
|
20231220,104700,71778764,427,427,427,427,197
|
|
20231220,104600,71694645,426,426,426,426,1
|
|
20231220,104500,71694219,427,427,427,427,0
|
|
20231220,104400,71694219,427,427,427,427,0
|
|
20231220,104300,71694219,427,427,427,427,3
|
|
20231220,104200,71692938,427,427,427,427,0
|
|
20231220,104100,71692938,427,427,427,427,0
|
|
20231220,104000,71692938,427,427,427,427,0
|
|
20231220,103900,71692938,427,427,427,427,0
|
|
20231220,103800,71692938,427,427,427,426,5162
|
|
20231220,103700,69490764,426,426,426,426,0
|
|
20231220,103600,69490764,426,426,426,426,0
|
|
20231220,103500,69490764,426,426,426,426,0
|
|
20231220,103400,69490764,426,426,426,426,1218
|
|
20231220,103300,68971896,425,425,425,425,0
|
|
20231220,103200,68971896,425,425,425,425,0
|
|
20231220,103100,68971896,425,425,425,425,0
|
|
20231220,103000,68971896,425,425,425,425,0
|
|
20231220,102900,68971896,425,424,425,424,10493
|
|
20231220,102800,64522010,424,424,424,424,224
|
|
20231220,102700,64427034,424,424,424,424,2000
|
|
20231220,102600,63579034,425,425,425,425,5000
|
|
20231220,102500,61454034,424,425,425,424,5000
|
|
20231220,102400,59331033,424,424,424,424,0
|
|
20231220,102300,59331033,424,424,424,424,0
|
|
20231220,102200,59331033,424,424,424,424,0
|
|
20231220,102100,59331033,424,424,424,424,0
|
|
20231220,102000,59331033,424,425,425,424,999
|
|
20231220,101900,58907445,426,426,426,426,0
|
|
20231220,101800,58907445,426,426,426,426,1699
|
|
20231220,101700,58183671,426,426,426,426,30
|
|
20231220,101600,58170891,426,426,426,426,0
|
|
20231220,101500,58170891,426,426,426,426,1
|
|
20231220,101400,58170465,425,425,425,425,0
|
|
20231220,101300,58170465,425,425,425,425,0
|
|
20231220,101200,58170465,425,425,425,425,1
|
|
20231220,101100,58170040,425,425,425,425,3
|
|
20231220,101000,58168765,424,424,424,424,265
|
|
20231220,100900,58056405,425,425,425,423,7005
|
|
20231220,100800,55092280,424,424,424,424,7903
|
|
20231220,100700,51741408,424,425,425,424,3000
|
|
20231220,100600,50468408,425,425,425,425,919
|
|
20231220,100500,50077833,426,426,426,426,0
|
|
20231220,100400,50077833,426,426,426,426,1
|
|
20231220,100300,50077407,425,425,425,425,5867
|
|
20231220,100200,47583932,425,425,425,425,7
|
|
20231220,100100,47580957,425,425,425,425,3550
|
|
20231220,100000,46072207,425,425,425,425,500
|
|
20231220,095900,45859707,426,426,426,426,0
|
|
20231220,095800,45859707,426,426,426,426,0
|
|
20231220,095700,45859707,426,426,426,426,103
|
|
20231220,095600,45815829,426,426,426,426,1
|
|
20231220,095500,45815403,424,424,424,424,0
|
|
20231220,095400,45815403,424,425,425,424,2
|
|
20231220,095300,45814554,425,425,425,425,0
|
|
20231220,095200,45814554,425,425,425,425,200
|
|
20231220,095100,45729554,425,425,425,425,302
|
|
20231220,095000,45601204,424,424,425,424,10337
|
|
20231220,094900,41218279,424,425,425,424,3586
|
|
20231220,094800,39694629,425,425,425,425,0
|
|
20231220,094700,39694629,425,426,426,425,1501
|
|
20231220,094600,39056703,426,426,426,426,0
|
|
20231220,094500,39056703,426,426,426,426,0
|
|
20231220,094400,39056703,426,426,426,426,0
|
|
20231220,094300,39056703,426,426,426,425,1676
|
|
20231220,094200,38344389,425,425,425,425,10
|
|
20231220,094100,38340139,425,425,425,425,4000
|
|
20231220,094000,36640139,425,427,427,425,802
|
|
20231220,093900,36299285,427,427,427,427,3
|
|
20231220,093800,36298004,427,426,427,426,6911
|
|
20231220,093700,33353894,426,425,426,423,2385
|
|
20231220,093600,32342228,424,426,426,424,4808
|
|
20231220,093500,30302107,425,426,426,425,171
|
|
20231220,093400,30229361,426,427,427,426,65
|
|
20231220,093300,30201636,427,427,427,427,0
|
|
20231220,093200,30201636,427,427,427,427,2000
|
|
20231220,093100,29347636,427,429,429,427,1001
|
|
20231220,093000,28920207,425,428,428,425,30000
|
|
20231220,092900,16160616,430,430,430,430,0
|
|
20231220,092800,16160616,430,430,430,430,10
|
|
20231220,092700,16156316,429,429,429,429,890
|
|
20231220,092600,15774506,427,427,427,427,0
|
|
20231220,092500,15774506,427,427,427,427,0
|
|
20231220,092400,15774506,427,427,427,427,0
|
|
20231220,092300,15774506,427,428,428,427,2000
|
|
20231220,092200,14920418,427,427,427,427,0
|
|
20231220,092100,14920418,427,427,427,427,0
|
|
20231220,092000,14920418,427,427,427,427,0
|
|
20231220,091900,14920418,427,427,427,427,7300
|
|
20231220,091800,11803318,428,428,428,428,2
|
|
20231220,091700,11802462,428,428,428,428,0
|
|
20231220,091600,11802462,428,428,428,428,1500
|
|
20231220,091500,11160462,429,428,429,428,1049
|
|
20231220,091400,10711489,428,427,428,427,4953
|
|
20231220,091300,8596557,427,427,428,427,5001
|
|
20231220,091200,6461129,427,428,428,427,3803
|
|
20231220,091100,4833448,429,429,429,429,0
|
|
20231220,091000,4833448,429,429,429,429,0
|
|
20231220,090900,4833448,429,428,429,428,64
|
|
20231220,090800,4806055,425,428,428,425,2050
|
|
20231220,090700,3934802,424,424,424,424,0
|
|
20231220,090600,3934802,424,424,424,424,0
|
|
20231220,090500,3934802,424,426,426,424,600
|
|
20231220,090400,3680120,426,426,426,426,0
|
|
20231220,090300,3680120,426,426,427,426,3264
|
|
20231220,090200,2289597,426,426,426,426,510
|
|
20231220,090100,2072337,426,426,426,426,0
|
|
20231220,090000,2072337,426,423,426,423,4899
|