626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192300,257904298,422,422,422,422,362
|
|
20231221,192200,257904298,422,422,422,422,0
|
|
20231221,192100,257904298,422,422,422,422,0
|
|
20231221,192000,257904298,422,422,422,422,0
|
|
20231221,191900,257904298,422,422,422,422,0
|
|
20231221,191800,257904298,422,422,422,422,0
|
|
20231221,191700,257904298,422,422,422,422,0
|
|
20231221,191600,257904298,422,422,422,422,0
|
|
20231221,191500,257904298,422,422,422,422,0
|
|
20231221,191400,257904298,422,422,422,422,0
|
|
20231221,191300,257904298,422,422,422,422,0
|
|
20231221,191200,257904298,422,422,422,422,0
|
|
20231221,191100,257904298,422,422,422,422,0
|
|
20231221,191000,257904298,422,422,422,422,0
|
|
20231221,190900,257904298,422,422,422,422,0
|
|
20231221,190800,257904298,422,422,422,422,0
|
|
20231221,190700,257904298,422,422,422,422,0
|
|
20231221,190600,257904298,422,422,422,422,0
|
|
20231221,190500,257904298,422,422,422,422,0
|
|
20231221,190400,257904298,422,422,422,422,0
|
|
20231221,190300,257904298,422,422,422,422,0
|
|
20231221,190200,257904298,422,422,422,422,0
|
|
20231221,190100,257904298,422,422,422,422,0
|
|
20231221,190000,257904298,422,422,422,422,0
|
|
20231221,185900,257904298,422,422,422,422,0
|
|
20231221,185800,257904298,422,422,422,422,0
|
|
20231221,185700,257904298,422,422,422,422,0
|
|
20231221,185600,257904298,422,422,422,422,0
|
|
20231221,185500,257904298,422,422,422,422,0
|
|
20231221,185400,257904298,422,422,422,422,0
|
|
20231221,185300,257904298,422,422,422,422,362
|
|
20231221,185200,257904298,422,422,422,422,0
|
|
20231221,185100,257904298,422,422,422,422,0
|
|
20231221,185000,257904298,422,422,422,422,0
|
|
20231221,184900,257904298,422,422,422,422,0
|
|
20231221,184800,257904298,422,422,422,422,0
|
|
20231221,184700,257904298,422,422,422,422,0
|
|
20231221,184600,257904298,422,422,422,422,0
|
|
20231221,184500,257904298,422,422,422,422,0
|
|
20231221,184400,257904298,422,422,422,422,0
|
|
20231221,184300,257904298,422,422,422,422,0
|
|
20231221,184200,257904298,422,422,422,422,0
|
|
20231221,184100,257904298,422,422,422,422,0
|
|
20231221,184000,257904298,422,422,422,422,0
|
|
20231221,183900,257904298,422,422,422,422,0
|
|
20231221,183800,257904298,422,422,422,422,0
|
|
20231221,183700,257904298,422,422,422,422,0
|
|
20231221,183600,257904298,422,422,422,422,0
|
|
20231221,183500,257904298,422,422,422,422,0
|
|
20231221,183400,257904298,422,422,422,422,0
|
|
20231221,183300,257904298,422,422,422,422,0
|
|
20231221,183200,257904298,422,422,422,422,0
|
|
20231221,183100,257904298,422,422,422,422,0
|
|
20231221,183000,257904298,422,422,422,422,0
|
|
20231221,182900,257904298,422,422,422,422,0
|
|
20231221,182800,257904298,422,422,422,422,0
|
|
20231221,182700,257904298,422,422,422,422,0
|
|
20231221,182600,257904298,422,422,422,422,0
|
|
20231221,182500,257904298,422,422,422,422,0
|
|
20231221,182400,257904298,422,422,422,422,0
|
|
20231221,182300,257904298,422,422,422,422,362
|
|
20231221,182200,257904298,422,422,422,422,0
|
|
20231221,182100,257904298,422,422,422,422,0
|
|
20231221,182000,257904298,422,422,422,422,0
|
|
20231221,181900,257904298,422,422,422,422,0
|
|
20231221,181800,257904298,422,422,422,422,0
|
|
20231221,181700,257904298,422,422,422,422,0
|
|
20231221,181600,257904298,422,422,422,422,0
|
|
20231221,181500,257904298,422,422,422,422,0
|
|
20231221,181400,257904298,422,422,422,422,0
|
|
20231221,181300,257904298,422,422,422,422,0
|
|
20231221,181200,257904298,422,422,422,422,0
|
|
20231221,181100,257904298,422,422,422,422,0
|
|
20231221,181000,257904298,422,422,422,422,0
|
|
20231221,180900,257904298,422,422,422,422,0
|
|
20231221,180800,257904298,422,422,422,422,0
|
|
20231221,180700,257904298,422,422,422,422,0
|
|
20231221,180600,257904298,422,422,422,422,0
|
|
20231221,180500,257904298,422,422,422,422,0
|
|
20231221,180400,257904298,422,422,422,422,0
|
|
20231221,180300,257904298,422,422,422,422,0
|
|
20231221,180200,257904298,422,422,422,422,0
|
|
20231221,180100,257904298,422,422,422,422,0
|
|
20231221,180000,257904298,422,422,422,422,0
|
|
20231221,175900,257904298,422,422,422,422,0
|
|
20231221,175800,257904298,422,422,422,422,0
|
|
20231221,175700,257904298,422,422,422,422,0
|
|
20231221,175600,257904298,422,422,422,422,0
|
|
20231221,175500,257904298,422,422,422,422,0
|
|
20231221,175400,257904298,422,422,422,422,0
|
|
20231221,175300,257904298,422,422,422,422,362
|
|
20231221,175200,257904298,422,422,422,422,0
|
|
20231221,175100,257904298,422,422,422,422,0
|
|
20231221,175000,257904298,422,422,422,422,0
|
|
20231221,174900,257904298,422,422,422,422,0
|
|
20231221,174800,257904298,422,422,422,422,0
|
|
20231221,174700,257904298,422,422,422,422,0
|
|
20231221,174600,257904298,422,422,422,422,0
|
|
20231221,174500,257904298,422,422,422,422,0
|
|
20231221,174400,257904298,422,422,422,422,0
|
|
20231221,174300,257904298,422,422,422,422,0
|
|
20231221,174200,257904298,422,422,422,422,0
|
|
20231221,174100,257904298,422,422,422,422,0
|
|
20231221,174000,257904298,422,422,422,422,0
|
|
20231221,173900,257904298,422,422,422,422,0
|
|
20231221,173800,257904298,422,422,422,422,0
|
|
20231221,173700,257904298,422,422,422,422,0
|
|
20231221,173600,257904298,422,422,422,422,0
|
|
20231221,173500,257904298,422,422,422,422,0
|
|
20231221,173400,257904298,422,422,422,422,0
|
|
20231221,173300,257904298,422,422,422,422,0
|
|
20231221,173200,257904298,422,422,422,422,0
|
|
20231221,173100,257904298,422,422,422,422,0
|
|
20231221,173000,257904298,422,422,422,422,0
|
|
20231221,172900,257904298,422,422,422,422,0
|
|
20231221,172800,257904298,422,422,422,422,0
|
|
20231221,172700,257904298,422,422,422,422,0
|
|
20231221,172600,257904298,422,422,422,422,0
|
|
20231221,172500,257904298,422,422,422,422,0
|
|
20231221,172400,257904298,422,422,422,422,0
|
|
20231221,172300,257904298,422,422,422,422,362
|
|
20231221,172200,257904298,422,422,422,422,0
|
|
20231221,172100,257904298,422,422,422,422,0
|
|
20231221,172000,257904298,422,422,422,422,0
|
|
20231221,171900,257904298,422,422,422,422,0
|
|
20231221,171800,257904298,422,422,422,422,0
|
|
20231221,171700,257904298,422,422,422,422,0
|
|
20231221,171600,257904298,422,422,422,422,0
|
|
20231221,171500,257904298,422,422,422,422,0
|
|
20231221,171400,257904298,422,422,422,422,0
|
|
20231221,171300,257904298,422,422,422,422,0
|
|
20231221,171200,257904298,422,422,422,422,0
|
|
20231221,171100,257904298,422,422,422,422,0
|
|
20231221,171000,257904298,422,422,422,422,0
|
|
20231221,170900,257904298,422,422,422,422,0
|
|
20231221,170800,257904298,422,422,422,422,0
|
|
20231221,170700,257904298,422,422,422,422,0
|
|
20231221,170600,257904298,422,422,422,422,0
|
|
20231221,170500,257904298,422,422,422,422,0
|
|
20231221,170400,257904298,422,422,422,422,0
|
|
20231221,170300,257904298,422,422,422,422,0
|
|
20231221,170200,257904298,422,422,422,422,0
|
|
20231221,170100,257904298,422,422,422,422,0
|
|
20231221,170000,257904298,422,422,422,422,0
|
|
20231221,165900,257904298,422,422,422,422,0
|
|
20231221,165800,257904298,422,422,422,422,0
|
|
20231221,165700,257904298,422,422,422,422,0
|
|
20231221,165600,257904298,422,422,422,422,0
|
|
20231221,165500,257904298,422,422,422,422,0
|
|
20231221,165400,257904298,422,422,422,422,0
|
|
20231221,165300,257904298,422,422,422,422,362
|
|
20231221,165200,257904298,422,422,422,422,0
|
|
20231221,165100,257904298,422,422,422,422,0
|
|
20231221,165000,257904298,422,422,422,422,0
|
|
20231221,164900,257904298,422,422,422,422,0
|
|
20231221,164800,257904298,422,422,422,422,0
|
|
20231221,164700,257904298,422,422,422,422,0
|
|
20231221,164600,257904298,422,422,422,422,0
|
|
20231221,164500,257904298,422,422,422,422,0
|
|
20231221,164400,257904298,422,422,422,422,0
|
|
20231221,164300,257904298,422,422,422,422,0
|
|
20231221,164200,257904298,422,422,422,422,0
|
|
20231221,164100,257904298,422,422,422,422,0
|
|
20231221,164000,257904298,422,422,422,422,0
|
|
20231221,163900,257904298,422,422,422,422,0
|
|
20231221,163800,257904298,422,422,422,422,0
|
|
20231221,163700,257904298,422,422,422,422,0
|
|
20231221,163600,257904298,422,422,422,422,0
|
|
20231221,163500,257904298,422,422,422,422,0
|
|
20231221,163400,257904298,422,422,422,422,0
|
|
20231221,163300,257904298,422,422,422,422,0
|
|
20231221,163200,257904298,422,422,422,422,0
|
|
20231221,163100,257904298,422,422,422,422,0
|
|
20231221,163000,257904298,422,422,422,422,0
|
|
20231221,162900,257904298,422,422,422,422,0
|
|
20231221,162800,257904298,422,422,422,422,0
|
|
20231221,162700,257904298,422,422,422,422,0
|
|
20231221,162600,257904298,422,422,422,422,0
|
|
20231221,162500,257904298,422,422,422,422,0
|
|
20231221,162400,257904298,422,422,422,422,0
|
|
20231221,162300,257904298,422,422,422,422,362
|
|
20231221,162200,257904298,422,422,422,422,0
|
|
20231221,162100,257904298,422,422,422,422,0
|
|
20231221,162000,257904298,422,422,422,422,0
|
|
20231221,161900,257904298,422,422,422,422,0
|
|
20231221,161800,257904298,422,422,422,422,0
|
|
20231221,161700,257904298,422,422,422,422,0
|
|
20231221,161600,257904298,422,422,422,422,0
|
|
20231221,161500,257904298,422,422,422,422,0
|
|
20231221,161400,257904298,422,422,422,422,0
|
|
20231221,161300,257904298,422,422,422,422,0
|
|
20231221,161200,257904298,422,422,422,422,0
|
|
20231221,161100,257904298,422,422,422,422,0
|
|
20231221,161000,257904298,422,422,422,422,0
|
|
20231221,160900,257904298,422,422,422,422,0
|
|
20231221,160800,257904298,422,422,422,422,0
|
|
20231221,160700,257904298,422,422,422,422,0
|
|
20231221,160600,257904298,422,422,422,422,0
|
|
20231221,160500,257904298,422,422,422,422,0
|
|
20231221,160400,257904298,422,422,422,422,0
|
|
20231221,160300,257904298,422,422,422,422,0
|
|
20231221,160200,257904298,422,422,422,422,0
|
|
20231221,160100,257904298,422,422,422,422,0
|
|
20231221,160000,257904298,422,422,422,422,0
|
|
20231221,155900,257904298,422,422,422,422,0
|
|
20231221,155800,257904298,422,422,422,422,0
|
|
20231221,155700,257904298,422,422,422,422,0
|
|
20231221,155600,257904298,422,422,422,422,0
|
|
20231221,155500,257904298,422,422,422,422,0
|
|
20231221,155400,257904298,422,422,422,422,0
|
|
20231221,155300,257904298,422,422,422,422,362
|
|
20231221,155200,257904298,422,422,422,422,0
|
|
20231221,155100,257904298,422,422,422,422,0
|
|
20231221,155000,257904298,422,422,422,422,0
|
|
20231221,154900,257904298,422,422,422,422,0
|
|
20231221,154800,257904298,422,422,422,422,0
|
|
20231221,154700,257904298,422,422,422,422,0
|
|
20231221,154600,257904298,422,422,422,422,0
|
|
20231221,154500,257904298,422,422,422,422,0
|
|
20231221,154400,257904298,422,422,422,422,0
|
|
20231221,154300,257904298,422,422,422,422,0
|
|
20231221,154200,257904298,422,422,422,422,0
|
|
20231221,154100,257904298,422,422,422,422,0
|
|
20231221,154000,257904298,422,422,422,422,0
|
|
20231221,153900,257904298,422,422,422,422,0
|
|
20231221,153800,257904298,422,422,422,422,0
|
|
20231221,153700,257904298,422,422,422,422,0
|
|
20231221,153600,257904298,422,422,422,422,0
|
|
20231221,153500,257904298,422,422,422,422,0
|
|
20231221,153400,257904298,422,422,422,422,0
|
|
20231221,153300,257904298,422,422,422,422,0
|
|
20231221,153200,257904298,422,422,422,422,0
|
|
20231221,153100,257904298,422,422,422,422,0
|
|
20231221,153000,257904298,422,422,422,422,362
|
|
20231221,152900,257751534,421,421,421,421,0
|
|
20231221,152800,257751534,421,421,421,421,0
|
|
20231221,152700,257751534,421,421,421,421,0
|
|
20231221,152600,257751534,421,421,421,421,0
|
|
20231221,152500,257751534,421,421,421,421,0
|
|
20231221,152400,257751534,421,421,421,421,0
|
|
20231221,152300,257751534,421,421,421,421,0
|
|
20231221,152200,257751534,421,421,421,421,0
|
|
20231221,152100,257751534,421,421,421,421,0
|
|
20231221,152000,257751534,421,421,421,421,0
|
|
20231221,151900,257751534,421,421,421,421,302
|
|
20231221,151800,257624392,421,421,421,421,1030
|
|
20231221,151700,257190762,421,421,421,421,0
|
|
20231221,151600,257190762,421,422,422,421,200
|
|
20231221,151500,257106462,422,422,422,422,319
|
|
20231221,151400,256971844,423,423,423,423,0
|
|
20231221,151300,256971844,423,423,423,423,0
|
|
20231221,151200,256971844,423,422,423,419,1598
|
|
20231221,151100,256297628,422,422,422,422,1
|
|
20231221,151000,256297206,418,420,421,418,7136
|
|
20231221,150900,253297921,419,419,419,419,0
|
|
20231221,150800,253297921,419,420,420,419,12
|
|
20231221,150700,253292892,420,420,420,420,25
|
|
20231221,150600,253282392,420,420,420,420,0
|
|
20231221,150500,253282392,420,420,420,420,0
|
|
20231221,150400,253282392,420,420,420,420,0
|
|
20231221,150300,253282392,420,420,420,420,0
|
|
20231221,150200,253282392,420,420,420,420,0
|
|
20231221,150100,253282392,420,420,420,420,1
|
|
20231221,150000,253281972,420,420,420,420,20
|
|
20231221,145900,253273572,420,420,420,420,0
|
|
20231221,145800,253273572,420,420,420,420,0
|
|
20231221,145700,253273572,420,420,420,420,1300
|
|
20231221,145600,252727572,420,419,420,419,99
|
|
20231221,145500,252686090,419,419,419,419,0
|
|
20231221,145400,252686090,419,419,419,419,1200
|
|
20231221,145300,252183290,419,419,419,419,0
|
|
20231221,145200,252183290,419,419,419,419,0
|
|
20231221,145100,252183290,419,419,419,419,30
|
|
20231221,145000,252170720,418,418,418,418,500
|
|
20231221,144900,251961720,417,417,417,417,0
|
|
20231221,144800,251961720,417,417,417,417,150901
|
|
20231221,144700,189036003,418,418,418,418,203
|
|
20231221,144600,188951149,420,420,420,420,0
|
|
20231221,144500,188951149,420,420,420,420,0
|
|
20231221,144400,188951149,420,420,420,420,0
|
|
20231221,144300,188951149,420,420,420,420,30
|
|
20231221,144200,188938549,417,421,421,417,21000
|
|
20231221,144100,180175785,420,419,420,419,1722
|
|
20231221,144000,179453645,419,419,419,419,0
|
|
20231221,143900,179453645,419,419,419,419,1000
|
|
20231221,143800,179034645,419,419,419,419,0
|
|
20231221,143700,179034645,419,419,419,419,0
|
|
20231221,143600,179034645,419,419,419,419,0
|
|
20231221,143500,179034645,419,419,419,419,0
|
|
20231221,143400,179034645,419,419,419,419,0
|
|
20231221,143300,179034645,419,417,419,417,1001
|
|
20231221,143200,178617226,417,417,417,417,35
|
|
20231221,143100,178602631,417,417,417,417,0
|
|
20231221,143000,178602631,417,417,417,417,4301
|
|
20231221,142900,176809114,417,418,418,417,7023
|
|
20231221,142800,173876522,420,420,420,420,0
|
|
20231221,142700,173876522,420,418,420,418,9000
|
|
20231221,142600,170099621,417,417,417,417,6000
|
|
20231221,142500,167597621,417,417,417,417,0
|
|
20231221,142400,167597621,417,417,417,417,300
|
|
20231221,142300,167472521,417,418,418,417,6092
|
|
20231221,142200,164930518,421,421,421,421,0
|
|
20231221,142100,164930518,421,421,421,421,0
|
|
20231221,142000,164930518,421,419,421,419,12
|
|
20231221,141900,164925484,418,418,418,418,0
|
|
20231221,141800,164925484,418,418,418,418,0
|
|
20231221,141700,164925484,418,418,418,418,0
|
|
20231221,141600,164925484,418,418,418,418,100
|
|
20231221,141500,164883684,417,417,417,417,300
|
|
20231221,141400,164758584,419,419,419,419,1000
|
|
20231221,141300,164339584,419,419,419,419,0
|
|
20231221,141200,164339584,419,419,419,419,1109
|
|
20231221,141100,163874913,419,419,419,419,739
|
|
20231221,141000,163565272,419,419,419,419,528
|
|
20231221,140900,163344040,419,419,419,419,22
|
|
20231221,140800,163334822,417,417,417,417,321
|
|
20231221,140700,163200965,416,416,416,416,0
|
|
20231221,140600,163200965,416,416,416,416,0
|
|
20231221,140500,163200965,416,417,417,416,3206
|
|
20231221,140400,161866678,417,417,417,417,0
|
|
20231221,140300,161866678,417,417,417,417,5009
|
|
20231221,140200,159777925,417,417,417,417,0
|
|
20231221,140100,159777925,417,417,417,417,3862
|
|
20231221,140000,158167471,417,418,418,417,1000
|
|
20231221,135900,157749809,420,420,420,420,0
|
|
20231221,135800,157749809,420,420,420,420,0
|
|
20231221,135700,157749809,420,420,420,420,0
|
|
20231221,135600,157749809,420,420,420,420,0
|
|
20231221,135500,157749809,420,420,420,420,0
|
|
20231221,135400,157749809,420,420,420,420,0
|
|
20231221,135300,157749809,420,420,420,420,0
|
|
20231221,135200,157749809,420,420,420,420,0
|
|
20231221,135100,157749809,420,420,420,420,0
|
|
20231221,135000,157749809,420,420,420,420,239
|
|
20231221,134900,157649429,420,420,420,420,0
|
|
20231221,134800,157649429,420,420,420,420,0
|
|
20231221,134700,157649429,420,420,420,420,0
|
|
20231221,134600,157649429,420,420,420,420,1
|
|
20231221,134500,157649009,418,418,418,418,0
|
|
20231221,134400,157649009,418,418,418,418,0
|
|
20231221,134300,157649009,418,418,418,418,0
|
|
20231221,134200,157649009,418,418,418,418,0
|
|
20231221,134100,157649009,418,419,419,418,10000
|
|
20231221,134000,153467317,419,419,419,419,150
|
|
20231221,133900,153404467,419,419,419,419,0
|
|
20231221,133800,153404467,419,419,419,419,0
|
|
20231221,133700,153404467,419,419,419,419,0
|
|
20231221,133600,153404467,419,419,419,419,200
|
|
20231221,133500,153320667,420,420,420,420,0
|
|
20231221,133400,153320667,420,420,420,420,0
|
|
20231221,133300,153320667,420,420,420,420,0
|
|
20231221,133200,153320667,420,420,420,420,0
|
|
20231221,133100,153320667,420,420,420,420,0
|
|
20231221,133000,153320667,420,420,420,420,0
|
|
20231221,132900,153320667,420,420,420,420,0
|
|
20231221,132800,153320667,420,420,420,420,0
|
|
20231221,132700,153320667,420,420,420,420,1836
|
|
20231221,132600,152549547,420,420,420,420,9
|
|
20231221,132500,152545767,420,420,420,420,100
|
|
20231221,132400,152503767,420,420,420,420,0
|
|
20231221,132300,152503767,420,420,420,420,45
|
|
20231221,132200,152484867,421,421,421,421,10
|
|
20231221,132100,152480657,420,420,420,420,0
|
|
20231221,132000,152480657,420,420,420,420,500
|
|
20231221,131900,152270657,419,419,419,419,80
|
|
20231221,131800,152237137,421,421,421,421,0
|
|
20231221,131700,152237137,421,421,421,421,0
|
|
20231221,131600,152237137,421,421,421,421,0
|
|
20231221,131500,152237137,421,421,421,421,0
|
|
20231221,131400,152237137,421,421,421,421,0
|
|
20231221,131300,152237137,421,421,421,421,1
|
|
20231221,131200,152236716,421,421,421,421,0
|
|
20231221,131100,152236716,421,418,421,418,11901
|
|
20231221,131000,147262095,418,418,418,418,0
|
|
20231221,130900,147262095,418,418,418,418,0
|
|
20231221,130800,147262095,418,418,418,418,0
|
|
20231221,130700,147262095,418,418,418,418,2000
|
|
20231221,130600,146426095,418,418,418,418,2510
|
|
20231221,130500,145376915,419,419,419,419,0
|
|
20231221,130400,145376915,419,419,419,419,0
|
|
20231221,130300,145376915,419,419,419,419,10
|
|
20231221,130200,145372725,419,419,419,419,0
|
|
20231221,130100,145372725,419,419,419,419,5
|
|
20231221,130000,145370630,418,418,418,418,0
|
|
20231221,125900,145370630,418,419,419,418,1950
|
|
20231221,125800,144554530,419,420,420,419,1650
|
|
20231221,125700,143862580,420,420,420,420,0
|
|
20231221,125600,143862580,420,420,420,420,50
|
|
20231221,125500,143841580,420,420,420,420,0
|
|
20231221,125400,143841580,420,420,420,420,0
|
|
20231221,125300,143841580,420,420,420,420,0
|
|
20231221,125200,143841580,420,420,420,420,89
|
|
20231221,125100,143804200,421,421,421,421,0
|
|
20231221,125000,143804200,421,421,421,421,0
|
|
20231221,124900,143804200,421,421,421,421,0
|
|
20231221,124800,143804200,421,420,421,420,2000
|
|
20231221,124700,142963788,421,421,421,421,0
|
|
20231221,124600,142963788,421,421,421,421,0
|
|
20231221,124500,142963788,421,421,421,421,17
|
|
20231221,124400,142956631,418,418,418,418,0
|
|
20231221,124300,142956631,418,418,418,418,0
|
|
20231221,124200,142956631,418,418,418,418,0
|
|
20231221,124100,142956631,418,418,418,418,20
|
|
20231221,124000,142948271,418,418,418,418,0
|
|
20231221,123900,142948271,418,418,418,418,257
|
|
20231221,123800,142840845,418,418,418,418,0
|
|
20231221,123700,142840845,418,421,421,418,5100
|
|
20231221,123600,140708745,418,418,418,418,0
|
|
20231221,123500,140708745,418,418,418,418,90
|
|
20231221,123400,140671125,418,418,418,418,0
|
|
20231221,123300,140671125,418,418,418,418,0
|
|
20231221,123200,140671125,418,420,420,418,10000
|
|
20231221,123100,136484050,422,422,422,422,1
|
|
20231221,123000,136483628,422,422,422,422,8
|
|
20231221,122900,136480252,422,422,422,422,0
|
|
20231221,122800,136480252,422,422,422,422,0
|
|
20231221,122700,136480252,422,422,422,422,50
|
|
20231221,122600,136459152,422,422,422,422,0
|
|
20231221,122500,136459152,422,422,422,422,0
|
|
20231221,122400,136459152,422,422,422,422,0
|
|
20231221,122300,136459152,422,422,422,422,90
|
|
20231221,122200,136421172,422,422,422,422,0
|
|
20231221,122100,136421172,422,422,422,422,0
|
|
20231221,122000,136421172,422,422,422,422,0
|
|
20231221,121900,136421172,422,422,422,422,0
|
|
20231221,121800,136421172,422,422,422,422,0
|
|
20231221,121700,136421172,422,422,422,422,0
|
|
20231221,121600,136421172,422,422,422,422,1
|
|
20231221,121500,136420750,420,420,420,420,89
|
|
20231221,121400,136383370,420,420,420,420,0
|
|
20231221,121300,136383370,420,420,420,420,2
|
|
20231221,121200,136382530,420,420,420,420,0
|
|
20231221,121100,136382530,420,419,420,418,94
|
|
20231221,121000,136343235,418,418,418,418,0
|
|
20231221,120900,136343235,418,418,418,418,0
|
|
20231221,120800,136343235,418,418,418,418,0
|
|
20231221,120700,136343235,418,420,420,418,6000
|
|
20231221,120600,133834615,422,422,422,422,0
|
|
20231221,120500,133834615,422,422,422,422,0
|
|
20231221,120400,133834615,422,422,422,422,0
|
|
20231221,120300,133834615,422,422,422,422,0
|
|
20231221,120200,133834615,422,422,422,422,0
|
|
20231221,120100,133834615,422,422,422,422,0
|
|
20231221,120000,133834615,422,422,422,422,0
|
|
20231221,115900,133834615,422,419,422,419,1030
|
|
20231221,115800,133400169,419,419,419,419,1000
|
|
20231221,115700,132981169,419,419,419,419,1
|
|
20231221,115600,132980750,417,417,417,417,0
|
|
20231221,115500,132980750,417,417,417,417,0
|
|
20231221,115400,132980750,417,417,417,417,1300
|
|
20231221,115300,132438650,417,417,417,417,0
|
|
20231221,115200,132438650,417,417,417,417,0
|
|
20231221,115100,132438650,417,417,417,417,1000
|
|
20231221,115000,132021650,417,417,417,417,3000
|
|
20231221,114900,130770650,417,417,417,417,4000
|
|
20231221,114800,129102650,417,417,417,417,2000
|
|
20231221,114700,128268650,419,419,419,419,0
|
|
20231221,114600,128268650,419,419,419,419,0
|
|
20231221,114500,128268650,419,419,419,419,2
|
|
20231221,114400,128267812,419,419,419,419,0
|
|
20231221,114300,128267812,419,419,419,419,100
|
|
20231221,114200,128225912,417,417,417,417,33
|
|
20231221,114100,128212151,417,417,417,417,1
|
|
20231221,114000,128211734,417,417,417,417,5
|
|
20231221,113900,128209649,418,418,418,418,2090
|
|
20231221,113800,127336029,418,419,419,418,210
|
|
20231221,113700,127248149,420,420,420,420,0
|
|
20231221,113600,127248149,420,420,420,420,0
|
|
20231221,113500,127248149,420,420,420,420,0
|
|
20231221,113400,127248149,420,420,420,420,0
|
|
20231221,113300,127248149,420,420,420,420,13
|
|
20231221,113200,127242689,417,417,417,417,0
|
|
20231221,113100,127242689,417,417,417,417,100
|
|
20231221,113000,127200989,417,417,417,417,986
|
|
20231221,112900,126789827,417,417,417,417,0
|
|
20231221,112800,126789827,417,417,417,417,0
|
|
20231221,112700,126789827,417,417,417,417,0
|
|
20231221,112600,126789827,417,417,417,417,0
|
|
20231221,112500,126789827,417,417,417,417,0
|
|
20231221,112400,126789827,417,417,417,417,0
|
|
20231221,112300,126789827,417,417,417,417,0
|
|
20231221,112200,126789827,417,417,417,417,0
|
|
20231221,112100,126789827,417,417,417,417,0
|
|
20231221,112000,126789827,417,417,417,417,2000
|
|
20231221,111900,125955827,418,418,418,418,0
|
|
20231221,111800,125955827,418,418,418,418,0
|
|
20231221,111700,125955827,418,418,418,418,0
|
|
20231221,111600,125955827,418,419,419,418,8000
|
|
20231221,111500,122609248,419,419,419,419,3513
|
|
20231221,111400,121137301,419,419,419,419,10
|
|
20231221,111300,121133111,418,418,418,418,0
|
|
20231221,111200,121133111,418,418,418,418,0
|
|
20231221,111100,121133111,418,418,418,418,0
|
|
20231221,111000,121133111,418,418,418,418,700
|
|
20231221,110900,120840511,418,418,418,418,0
|
|
20231221,110800,120840511,418,418,418,418,0
|
|
20231221,110700,120840511,418,418,418,418,0
|
|
20231221,110600,120840511,418,418,418,418,1025
|
|
20231221,110500,120412061,418,418,418,418,0
|
|
20231221,110400,120412061,418,418,418,418,0
|
|
20231221,110300,120412061,418,418,418,418,0
|
|
20231221,110200,120412061,418,418,418,418,0
|
|
20231221,110100,120412061,418,418,418,418,831
|
|
20231221,110000,120064703,417,417,417,417,0
|
|
20231221,105900,120064703,417,417,417,417,0
|
|
20231221,105800,120064703,417,417,417,417,20
|
|
20231221,105700,120056363,417,417,417,417,1100
|
|
20231221,105600,119597663,417,417,417,417,1478
|
|
20231221,105500,118981337,417,418,418,417,5700
|
|
20231221,105400,116602423,418,418,418,418,50
|
|
20231221,105300,116581523,417,417,417,417,2249
|
|
20231221,105200,115643690,418,418,418,418,1500
|
|
20231221,105100,115016690,418,418,418,418,5
|
|
20231221,105000,115014600,419,420,420,419,1656
|
|
20231221,104900,114319290,420,420,420,420,26
|
|
20231221,104800,114308370,419,419,419,419,237
|
|
20231221,104700,114209067,417,417,417,417,1918
|
|
20231221,104600,113409261,416,417,417,416,14767
|
|
20231221,104500,107259556,418,418,418,418,22
|
|
20231221,104400,107250360,419,419,419,419,1002
|
|
20231221,104300,106830522,419,419,419,419,3
|
|
20231221,104200,106829265,419,419,419,419,0
|
|
20231221,104100,106829265,419,418,419,417,1121
|
|
20231221,104000,106360785,419,419,419,419,0
|
|
20231221,103900,106360785,419,420,420,418,10474
|
|
20231221,103800,101982340,421,418,421,418,2
|
|
20231221,103700,101981501,418,419,419,418,1875
|
|
20231221,103600,101196076,420,420,420,420,3027
|
|
20231221,103500,99924736,422,422,422,422,0
|
|
20231221,103400,99924736,422,422,422,422,0
|
|
20231221,103300,99924736,422,422,422,422,0
|
|
20231221,103200,99924736,422,422,422,420,3
|
|
20231221,103100,99923472,420,420,420,420,0
|
|
20231221,103000,99923472,420,420,420,420,0
|
|
20231221,102900,99923472,420,420,420,420,0
|
|
20231221,102800,99923472,420,420,420,420,0
|
|
20231221,102700,99923472,420,420,420,420,0
|
|
20231221,102600,99923472,420,420,420,420,0
|
|
20231221,102500,99923472,420,420,420,420,0
|
|
20231221,102400,99923472,420,420,420,420,0
|
|
20231221,102300,99923472,420,420,420,420,1
|
|
20231221,102200,99923052,420,420,420,420,1
|
|
20231221,102100,99922632,422,422,422,422,1
|
|
20231221,102000,99922210,422,422,422,422,0
|
|
20231221,101900,99922210,422,422,422,422,200
|
|
20231221,101800,99837810,422,422,422,422,0
|
|
20231221,101700,99837810,422,419,422,419,1776
|
|
20231221,101600,99092166,419,421,421,419,80240
|
|
20231221,101500,65400468,421,422,422,421,9320
|
|
20231221,101400,61469897,423,423,423,423,504
|
|
20231221,101300,61256705,423,423,423,423,1270
|
|
20231221,101200,60719495,422,422,422,422,1000
|
|
20231221,101100,60297495,422,422,422,422,2000
|
|
20231221,101000,59453495,423,423,423,423,52
|
|
20231221,100900,59431499,423,423,423,423,16
|
|
20231221,100800,59424731,423,423,423,423,35
|
|
20231221,100700,59409926,422,422,422,422,1
|
|
20231221,100600,59409504,422,422,422,422,0
|
|
20231221,100500,59409504,422,422,422,422,2
|
|
20231221,100400,59408660,422,422,422,422,0
|
|
20231221,100300,59408660,422,422,422,422,0
|
|
20231221,100200,59408660,422,424,424,422,3060
|
|
20231221,100100,58117220,422,422,422,422,1000
|
|
20231221,100000,57695220,422,422,422,422,0
|
|
20231221,095900,57695220,422,422,422,422,0
|
|
20231221,095800,57695220,422,422,422,422,0
|
|
20231221,095700,57695220,422,422,422,422,0
|
|
20231221,095600,57695220,422,423,423,422,2000
|
|
20231221,095500,56850914,423,423,423,423,4
|
|
20231221,095400,56849222,423,422,423,422,1801
|
|
20231221,095300,56089199,422,424,424,422,207
|
|
20231221,095200,56001831,422,423,423,422,2000
|
|
20231221,095100,55157653,423,423,423,423,0
|
|
20231221,095000,55157653,423,423,423,423,0
|
|
20231221,094900,55157653,423,423,423,423,2000
|
|
20231221,094800,54311653,425,425,425,425,111
|
|
20231221,094700,54264478,425,425,425,425,0
|
|
20231221,094600,54264478,425,425,425,425,37
|
|
20231221,094500,54248753,425,425,425,425,318
|
|
20231221,094400,54113603,425,425,425,425,0
|
|
20231221,094300,54113603,425,425,425,425,5000
|
|
20231221,094200,51988603,425,427,427,425,1116
|
|
20231221,094100,51514277,427,427,427,427,5
|
|
20231221,094000,51512142,427,427,427,427,1547
|
|
20231221,093900,50851573,427,427,427,427,174
|
|
20231221,093800,50777275,427,427,427,427,97
|
|
20231221,093700,50735856,427,427,427,427,8
|
|
20231221,093600,50732440,427,427,427,427,1
|
|
20231221,093500,50732013,426,426,426,426,1400
|
|
20231221,093400,50135613,426,426,426,426,4123
|
|
20231221,093300,48379215,425,425,425,425,2705
|
|
20231221,093200,47229590,424,424,424,424,0
|
|
20231221,093100,47229590,424,424,424,424,461
|
|
20231221,093000,47034126,423,423,423,423,5000
|
|
20231221,092900,44919126,423,422,423,422,5089
|
|
20231221,092800,42771479,424,424,424,424,40
|
|
20231221,092700,42754519,422,422,422,422,5000
|
|
20231221,092600,40644519,422,422,422,422,5089
|
|
20231221,092500,38496961,422,421,422,421,3173
|
|
20231221,092400,37158474,420,420,420,420,21021
|
|
20231221,092300,28329654,420,421,421,420,20000
|
|
20231221,092200,19929133,421,421,421,421,170
|
|
20231221,092100,19857563,421,421,421,421,1402
|
|
20231221,092000,19267321,421,421,421,421,208
|
|
20231221,091900,19179753,422,422,422,422,556
|
|
20231221,091800,18945121,422,422,422,422,240
|
|
20231221,091700,18843841,422,422,422,422,3946
|
|
20231221,091600,17178629,422,422,422,422,3000
|
|
20231221,091500,15912629,422,422,422,422,4604
|
|
20231221,091400,13969741,425,425,425,425,0
|
|
20231221,091300,13969741,425,425,425,425,0
|
|
20231221,091200,13969741,425,425,425,425,0
|
|
20231221,091100,13969741,425,425,425,425,0
|
|
20231221,091000,13969741,425,425,425,425,28
|
|
20231221,090900,13957841,425,425,425,425,1
|
|
20231221,090800,13957416,426,426,426,426,0
|
|
20231221,090700,13957416,426,426,426,426,0
|
|
20231221,090600,13957416,426,422,426,422,8050
|
|
20231221,090500,10535487,420,421,421,420,3120
|
|
20231221,090400,9225078,420,420,420,420,0
|
|
20231221,090300,9225078,420,421,421,420,5519
|
|
20231221,090200,6906579,421,421,421,420,13280
|
|
20231221,090100,1318730,422,422,422,422,1000
|
|
20231221,090000,896730,421,421,421,421,2130
|