626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192300,206832012,424,424,424,424,31187
|
|
20231222,192200,206832012,424,424,424,424,0
|
|
20231222,192100,206832012,424,424,424,424,0
|
|
20231222,192000,206832012,424,424,424,424,0
|
|
20231222,191900,206832012,424,424,424,424,0
|
|
20231222,191800,206832012,424,424,424,424,0
|
|
20231222,191700,206832012,424,424,424,424,0
|
|
20231222,191600,206832012,424,424,424,424,0
|
|
20231222,191500,206832012,424,424,424,424,0
|
|
20231222,191400,206832012,424,424,424,424,0
|
|
20231222,191300,206832012,424,424,424,424,0
|
|
20231222,191200,206832012,424,424,424,424,0
|
|
20231222,191100,206832012,424,424,424,424,0
|
|
20231222,191000,206832012,424,424,424,424,0
|
|
20231222,190900,206832012,424,424,424,424,0
|
|
20231222,190800,206832012,424,424,424,424,0
|
|
20231222,190700,206832012,424,424,424,424,0
|
|
20231222,190600,206832012,424,424,424,424,0
|
|
20231222,190500,206832012,424,424,424,424,0
|
|
20231222,190400,206832012,424,424,424,424,0
|
|
20231222,190300,206832012,424,424,424,424,0
|
|
20231222,190200,206832012,424,424,424,424,0
|
|
20231222,190100,206832012,424,424,424,424,0
|
|
20231222,190000,206832012,424,424,424,424,0
|
|
20231222,185900,206832012,424,424,424,424,0
|
|
20231222,185800,206832012,424,424,424,424,0
|
|
20231222,185700,206832012,424,424,424,424,0
|
|
20231222,185600,206832012,424,424,424,424,0
|
|
20231222,185500,206832012,424,424,424,424,0
|
|
20231222,185400,206832012,424,424,424,424,0
|
|
20231222,185300,206832012,424,424,424,424,31187
|
|
20231222,185200,206832012,424,424,424,424,0
|
|
20231222,185100,206832012,424,424,424,424,0
|
|
20231222,185000,206832012,424,424,424,424,0
|
|
20231222,184900,206832012,424,424,424,424,0
|
|
20231222,184800,206832012,424,424,424,424,0
|
|
20231222,184700,206832012,424,424,424,424,0
|
|
20231222,184600,206832012,424,424,424,424,0
|
|
20231222,184500,206832012,424,424,424,424,0
|
|
20231222,184400,206832012,424,424,424,424,0
|
|
20231222,184300,206832012,424,424,424,424,0
|
|
20231222,184200,206832012,424,424,424,424,0
|
|
20231222,184100,206832012,424,424,424,424,0
|
|
20231222,184000,206832012,424,424,424,424,0
|
|
20231222,183900,206832012,424,424,424,424,0
|
|
20231222,183800,206832012,424,424,424,424,0
|
|
20231222,183700,206832012,424,424,424,424,0
|
|
20231222,183600,206832012,424,424,424,424,0
|
|
20231222,183500,206832012,424,424,424,424,0
|
|
20231222,183400,206832012,424,424,424,424,0
|
|
20231222,183300,206832012,424,424,424,424,0
|
|
20231222,183200,206832012,424,424,424,424,0
|
|
20231222,183100,206832012,424,424,424,424,0
|
|
20231222,183000,206832012,424,424,424,424,0
|
|
20231222,182900,206832012,424,424,424,424,0
|
|
20231222,182800,206832012,424,424,424,424,0
|
|
20231222,182700,206832012,424,424,424,424,0
|
|
20231222,182600,206832012,424,424,424,424,0
|
|
20231222,182500,206832012,424,424,424,424,0
|
|
20231222,182400,206832012,424,424,424,424,0
|
|
20231222,182300,206832012,424,424,424,424,31187
|
|
20231222,182200,206832012,424,424,424,424,0
|
|
20231222,182100,206832012,424,424,424,424,0
|
|
20231222,182000,206832012,424,424,424,424,0
|
|
20231222,181900,206832012,424,424,424,424,0
|
|
20231222,181800,206832012,424,424,424,424,0
|
|
20231222,181700,206832012,424,424,424,424,0
|
|
20231222,181600,206832012,424,424,424,424,0
|
|
20231222,181500,206832012,424,424,424,424,0
|
|
20231222,181400,206832012,424,424,424,424,0
|
|
20231222,181300,206832012,424,424,424,424,0
|
|
20231222,181200,206832012,424,424,424,424,0
|
|
20231222,181100,206832012,424,424,424,424,0
|
|
20231222,181000,206832012,424,424,424,424,0
|
|
20231222,180900,206832012,424,424,424,424,0
|
|
20231222,180800,206832012,424,424,424,424,0
|
|
20231222,180700,206832012,424,424,424,424,0
|
|
20231222,180600,206832012,424,424,424,424,0
|
|
20231222,180500,206832012,424,424,424,424,0
|
|
20231222,180400,206832012,424,424,424,424,0
|
|
20231222,180300,206832012,424,424,424,424,0
|
|
20231222,180200,206832012,424,424,424,424,0
|
|
20231222,180100,206832012,424,424,424,424,0
|
|
20231222,180000,206832012,424,424,424,424,0
|
|
20231222,175900,206832012,424,424,424,424,0
|
|
20231222,175800,206832012,424,424,424,424,0
|
|
20231222,175700,206832012,424,424,424,424,0
|
|
20231222,175600,206832012,424,424,424,424,0
|
|
20231222,175500,206832012,424,424,424,424,0
|
|
20231222,175400,206832012,424,424,424,424,0
|
|
20231222,175300,206832012,424,424,424,424,31187
|
|
20231222,175200,206832012,424,424,424,424,0
|
|
20231222,175100,206832012,424,424,424,424,0
|
|
20231222,175000,206832012,424,424,424,424,0
|
|
20231222,174900,206832012,424,424,424,424,0
|
|
20231222,174800,206832012,424,424,424,424,0
|
|
20231222,174700,206832012,424,424,424,424,0
|
|
20231222,174600,206832012,424,424,424,424,0
|
|
20231222,174500,206832012,424,424,424,424,0
|
|
20231222,174400,206832012,424,424,424,424,0
|
|
20231222,174300,206832012,424,424,424,424,0
|
|
20231222,174200,206832012,424,424,424,424,0
|
|
20231222,174100,206832012,424,424,424,424,0
|
|
20231222,174000,206832012,424,424,424,424,0
|
|
20231222,173900,206832012,424,424,424,424,0
|
|
20231222,173800,206832012,424,424,424,424,0
|
|
20231222,173700,206832012,424,424,424,424,0
|
|
20231222,173600,206832012,424,424,424,424,0
|
|
20231222,173500,206832012,424,424,424,424,0
|
|
20231222,173400,206832012,424,424,424,424,0
|
|
20231222,173300,206832012,424,424,424,424,0
|
|
20231222,173200,206832012,424,424,424,424,0
|
|
20231222,173100,206832012,424,424,424,424,0
|
|
20231222,173000,206832012,424,424,424,424,0
|
|
20231222,172900,206832012,424,424,424,424,0
|
|
20231222,172800,206832012,424,424,424,424,0
|
|
20231222,172700,206832012,424,424,424,424,0
|
|
20231222,172600,206832012,424,424,424,424,0
|
|
20231222,172500,206832012,424,424,424,424,0
|
|
20231222,172400,206832012,424,424,424,424,0
|
|
20231222,172300,206832012,424,424,424,424,31187
|
|
20231222,172200,206832012,424,424,424,424,0
|
|
20231222,172100,206832012,424,424,424,424,0
|
|
20231222,172000,206832012,424,424,424,424,0
|
|
20231222,171900,206832012,424,424,424,424,0
|
|
20231222,171800,206832012,424,424,424,424,0
|
|
20231222,171700,206832012,424,424,424,424,0
|
|
20231222,171600,206832012,424,424,424,424,0
|
|
20231222,171500,206832012,424,424,424,424,0
|
|
20231222,171400,206832012,424,424,424,424,0
|
|
20231222,171300,206832012,424,424,424,424,0
|
|
20231222,171200,206832012,424,424,424,424,0
|
|
20231222,171100,206832012,424,424,424,424,0
|
|
20231222,171000,206832012,424,424,424,424,0
|
|
20231222,170900,206832012,424,424,424,424,0
|
|
20231222,170800,206832012,424,424,424,424,0
|
|
20231222,170700,206832012,424,424,424,424,0
|
|
20231222,170600,206832012,424,424,424,424,0
|
|
20231222,170500,206832012,424,424,424,424,0
|
|
20231222,170400,206832012,424,424,424,424,0
|
|
20231222,170300,206832012,424,424,424,424,0
|
|
20231222,170200,206832012,424,424,424,424,0
|
|
20231222,170100,206832012,424,424,424,424,0
|
|
20231222,170000,206832012,424,424,424,424,0
|
|
20231222,165900,206832012,424,424,424,424,0
|
|
20231222,165800,206832012,424,424,424,424,0
|
|
20231222,165700,206832012,424,424,424,424,0
|
|
20231222,165600,206832012,424,424,424,424,0
|
|
20231222,165500,206832012,424,424,424,424,0
|
|
20231222,165400,206832012,424,424,424,424,0
|
|
20231222,165300,206832012,424,424,424,424,31187
|
|
20231222,165200,206832012,424,424,424,424,0
|
|
20231222,165100,206832012,424,424,424,424,0
|
|
20231222,165000,206832012,424,424,424,424,0
|
|
20231222,164900,206832012,424,424,424,424,0
|
|
20231222,164800,206832012,424,424,424,424,0
|
|
20231222,164700,206832012,424,424,424,424,0
|
|
20231222,164600,206832012,424,424,424,424,0
|
|
20231222,164500,206832012,424,424,424,424,0
|
|
20231222,164400,206832012,424,424,424,424,0
|
|
20231222,164300,206832012,424,424,424,424,0
|
|
20231222,164200,206832012,424,424,424,424,0
|
|
20231222,164100,206832012,424,424,424,424,0
|
|
20231222,164000,206832012,424,424,424,424,0
|
|
20231222,163900,206832012,424,424,424,424,0
|
|
20231222,163800,206832012,424,424,424,424,0
|
|
20231222,163700,206832012,424,424,424,424,0
|
|
20231222,163600,206832012,424,424,424,424,0
|
|
20231222,163500,206832012,424,424,424,424,0
|
|
20231222,163400,206832012,424,424,424,424,0
|
|
20231222,163300,206832012,424,424,424,424,0
|
|
20231222,163200,206832012,424,424,424,424,0
|
|
20231222,163100,206832012,424,424,424,424,0
|
|
20231222,163000,206832012,424,424,424,424,0
|
|
20231222,162900,206832012,424,424,424,424,0
|
|
20231222,162800,206832012,424,424,424,424,0
|
|
20231222,162700,206832012,424,424,424,424,0
|
|
20231222,162600,206832012,424,424,424,424,0
|
|
20231222,162500,206832012,424,424,424,424,0
|
|
20231222,162400,206832012,424,424,424,424,0
|
|
20231222,162300,206832012,424,424,424,424,31187
|
|
20231222,162200,206832012,424,424,424,424,0
|
|
20231222,162100,206832012,424,424,424,424,0
|
|
20231222,162000,206832012,424,424,424,424,0
|
|
20231222,161900,206832012,424,424,424,424,0
|
|
20231222,161800,206832012,424,424,424,424,0
|
|
20231222,161700,206832012,424,424,424,424,0
|
|
20231222,161600,206832012,424,424,424,424,0
|
|
20231222,161500,206832012,424,424,424,424,0
|
|
20231222,161400,206832012,424,424,424,424,0
|
|
20231222,161300,206832012,424,424,424,424,0
|
|
20231222,161200,206832012,424,424,424,424,0
|
|
20231222,161100,206832012,424,424,424,424,0
|
|
20231222,161000,206832012,424,424,424,424,0
|
|
20231222,160900,206832012,424,424,424,424,0
|
|
20231222,160800,206832012,424,424,424,424,0
|
|
20231222,160700,206832012,424,424,424,424,0
|
|
20231222,160600,206832012,424,424,424,424,0
|
|
20231222,160500,206832012,424,424,424,424,0
|
|
20231222,160400,206832012,424,424,424,424,0
|
|
20231222,160300,206832012,424,424,424,424,0
|
|
20231222,160200,206832012,424,424,424,424,0
|
|
20231222,160100,206832012,424,424,424,424,0
|
|
20231222,160000,206832012,424,424,424,424,0
|
|
20231222,155900,206832012,424,424,424,424,0
|
|
20231222,155800,206832012,424,424,424,424,0
|
|
20231222,155700,206832012,424,424,424,424,0
|
|
20231222,155600,206832012,424,424,424,424,0
|
|
20231222,155500,206832012,424,424,424,424,0
|
|
20231222,155400,206832012,424,424,424,424,0
|
|
20231222,155300,206832012,424,424,424,424,31187
|
|
20231222,155200,206832012,424,424,424,424,0
|
|
20231222,155100,206832012,424,424,424,424,0
|
|
20231222,155000,206832012,424,424,424,424,0
|
|
20231222,154900,206832012,424,424,424,424,0
|
|
20231222,154800,206832012,424,424,424,424,0
|
|
20231222,154700,206832012,424,424,424,424,0
|
|
20231222,154600,206832012,424,424,424,424,0
|
|
20231222,154500,206832012,424,424,424,424,0
|
|
20231222,154400,206832012,424,424,424,424,0
|
|
20231222,154300,206832012,424,424,424,424,0
|
|
20231222,154200,206832012,424,424,424,424,0
|
|
20231222,154100,206832012,424,424,424,424,0
|
|
20231222,154000,206832012,424,424,424,424,0
|
|
20231222,153900,206832012,424,424,424,424,0
|
|
20231222,153800,206832012,424,424,424,424,0
|
|
20231222,153700,206832012,424,424,424,424,0
|
|
20231222,153600,206832012,424,424,424,424,0
|
|
20231222,153500,206832012,424,424,424,424,0
|
|
20231222,153400,206832012,424,424,424,424,0
|
|
20231222,153300,206832012,424,424,424,424,0
|
|
20231222,153200,206832012,424,424,424,424,0
|
|
20231222,153100,206832012,424,424,424,424,0
|
|
20231222,153000,206832012,424,424,424,424,31187
|
|
20231222,152900,193608724,428,428,428,428,0
|
|
20231222,152800,193608724,428,428,428,428,0
|
|
20231222,152700,193608724,428,428,428,428,0
|
|
20231222,152600,193608724,428,428,428,428,0
|
|
20231222,152500,193608724,428,428,428,428,0
|
|
20231222,152400,193608724,428,428,428,428,0
|
|
20231222,152300,193608724,428,428,428,428,0
|
|
20231222,152200,193608724,428,428,428,428,0
|
|
20231222,152100,193608724,428,428,428,428,0
|
|
20231222,152000,193608724,428,428,428,428,0
|
|
20231222,151900,193608724,428,428,428,428,0
|
|
20231222,151800,193608724,428,428,428,428,5
|
|
20231222,151700,193606584,427,427,427,427,0
|
|
20231222,151600,193606584,427,426,427,425,6473
|
|
20231222,151500,190846854,426,426,426,426,964
|
|
20231222,151400,190436190,426,426,426,426,0
|
|
20231222,151300,190436190,426,426,426,426,21
|
|
20231222,151200,190427244,426,426,426,426,0
|
|
20231222,151100,190427244,426,426,426,426,30
|
|
20231222,151000,190414464,426,426,426,426,3158
|
|
20231222,150900,189069156,426,426,426,426,0
|
|
20231222,150800,189069156,426,426,426,426,0
|
|
20231222,150700,189069156,426,426,426,426,0
|
|
20231222,150600,189069156,426,426,426,426,1
|
|
20231222,150500,189068730,425,425,425,425,0
|
|
20231222,150400,189068730,425,425,425,425,0
|
|
20231222,150300,189068730,425,425,425,425,500
|
|
20231222,150200,188856230,426,426,426,426,1256
|
|
20231222,150100,188321174,426,426,426,426,0
|
|
20231222,150000,188321174,426,426,426,426,6110
|
|
20231222,145900,185718314,426,426,426,426,2000
|
|
20231222,145800,184866314,426,426,426,426,0
|
|
20231222,145700,184866314,426,426,426,426,0
|
|
20231222,145600,184866314,426,426,426,426,0
|
|
20231222,145500,184866314,426,426,426,426,0
|
|
20231222,145400,184866314,426,426,426,426,0
|
|
20231222,145300,184866314,426,426,426,426,0
|
|
20231222,145200,184866314,426,425,426,425,737
|
|
20231222,145100,184552358,425,425,425,425,0
|
|
20231222,145000,184552358,425,425,425,425,0
|
|
20231222,144900,184552358,425,425,425,425,0
|
|
20231222,144800,184552358,425,425,425,425,37
|
|
20231222,144700,184536633,426,426,426,426,119
|
|
20231222,144600,184485939,426,426,426,426,0
|
|
20231222,144500,184485939,426,426,426,426,0
|
|
20231222,144400,184485939,426,426,426,426,8
|
|
20231222,144300,184482531,426,426,426,426,0
|
|
20231222,144200,184482531,426,426,426,426,0
|
|
20231222,144100,184482531,426,426,426,426,0
|
|
20231222,144000,184482531,426,426,426,426,4639
|
|
20231222,143900,182506317,424,424,424,424,0
|
|
20231222,143800,182506317,424,424,424,424,0
|
|
20231222,143700,182506317,424,425,425,424,60003
|
|
20231222,143600,157064732,425,425,425,425,6
|
|
20231222,143500,157062182,425,425,425,425,173
|
|
20231222,143400,156988657,425,425,425,425,8
|
|
20231222,143300,156985257,425,425,425,425,0
|
|
20231222,143200,156985257,425,425,425,425,235
|
|
20231222,143100,156885382,425,425,425,425,6262
|
|
20231222,143000,154224032,425,425,425,425,158
|
|
20231222,142900,154156882,425,425,425,425,70
|
|
20231222,142800,154127132,425,425,425,425,0
|
|
20231222,142700,154127132,425,427,427,425,5000
|
|
20231222,142600,151994132,427,426,427,426,3
|
|
20231222,142500,151992853,426,426,426,426,72
|
|
20231222,142400,151962181,426,426,426,426,0
|
|
20231222,142300,151962181,426,426,426,426,0
|
|
20231222,142200,151962181,426,426,426,426,3400
|
|
20231222,142100,150513781,426,426,426,426,18
|
|
20231222,142000,150506113,426,426,426,426,1
|
|
20231222,141900,150505687,424,424,424,424,0
|
|
20231222,141800,150505687,424,424,424,424,0
|
|
20231222,141700,150505687,424,424,424,424,0
|
|
20231222,141600,150505687,424,424,424,424,0
|
|
20231222,141500,150505687,424,424,424,424,0
|
|
20231222,141400,150505687,424,424,424,424,0
|
|
20231222,141300,150505687,424,424,424,424,0
|
|
20231222,141200,150505687,424,424,424,424,10
|
|
20231222,141100,150501447,424,424,424,424,0
|
|
20231222,141000,150501447,424,424,424,424,0
|
|
20231222,140900,150501447,424,424,424,424,0
|
|
20231222,140800,150501447,424,424,424,424,0
|
|
20231222,140700,150501447,424,425,425,424,1568
|
|
20231222,140600,149835212,425,425,425,425,8
|
|
20231222,140500,149831812,425,425,425,425,0
|
|
20231222,140400,149831812,425,425,425,425,0
|
|
20231222,140300,149831812,425,425,425,425,1734
|
|
20231222,140200,149094862,425,425,425,425,2
|
|
20231222,140100,149094012,426,426,426,426,0
|
|
20231222,140000,149094012,426,426,426,426,535
|
|
20231222,135900,148866102,426,426,426,426,7
|
|
20231222,135800,148863120,426,426,426,426,6
|
|
20231222,135700,148860564,426,426,426,426,200
|
|
20231222,135600,148775364,425,425,425,425,0
|
|
20231222,135500,148775364,425,426,426,425,22
|
|
20231222,135400,148766012,425,425,425,425,0
|
|
20231222,135300,148766012,425,425,425,425,0
|
|
20231222,135200,148766012,425,425,425,425,0
|
|
20231222,135100,148766012,425,426,426,425,3017
|
|
20231222,135000,147483785,426,426,426,426,0
|
|
20231222,134900,147483785,426,426,426,426,0
|
|
20231222,134800,147483785,426,426,426,426,0
|
|
20231222,134700,147483785,426,426,426,426,0
|
|
20231222,134600,147483785,426,426,426,426,0
|
|
20231222,134500,147483785,426,426,426,426,0
|
|
20231222,134400,147483785,426,427,427,426,6326
|
|
20231222,134300,144788904,428,428,428,428,0
|
|
20231222,134200,144788904,428,428,428,428,0
|
|
20231222,134100,144788904,428,428,428,428,5
|
|
20231222,134000,144786764,428,428,428,428,18
|
|
20231222,133900,144779060,426,427,427,426,2568
|
|
20231222,133800,143683092,427,427,427,427,2000
|
|
20231222,133700,142829092,427,427,427,427,0
|
|
20231222,133600,142829092,427,427,427,427,0
|
|
20231222,133500,142829092,427,427,427,427,0
|
|
20231222,133400,142829092,427,427,427,427,1
|
|
20231222,133300,142828665,427,427,427,427,20036
|
|
20231222,133200,134273293,427,427,427,427,221
|
|
20231222,133100,134178926,427,427,427,427,200
|
|
20231222,133000,134093526,427,427,427,427,200
|
|
20231222,132900,134008126,428,428,428,428,0
|
|
20231222,132800,134008126,428,428,428,428,0
|
|
20231222,132700,134008126,428,428,428,428,0
|
|
20231222,132600,134008126,428,428,428,428,0
|
|
20231222,132500,134008126,428,428,428,428,0
|
|
20231222,132400,134008126,428,428,428,428,0
|
|
20231222,132300,134008126,428,428,428,428,0
|
|
20231222,132200,134008126,428,428,428,428,0
|
|
20231222,132100,134008126,428,428,428,428,24
|
|
20231222,132000,133997854,428,428,428,428,2
|
|
20231222,131900,133996998,426,426,426,426,0
|
|
20231222,131800,133996998,426,428,428,426,604
|
|
20231222,131700,133738822,428,428,428,428,87
|
|
20231222,131600,133701586,427,427,427,427,0
|
|
20231222,131500,133701586,427,427,427,427,0
|
|
20231222,131400,133701586,427,427,427,427,0
|
|
20231222,131300,133701586,427,427,427,427,0
|
|
20231222,131200,133701586,427,427,427,427,0
|
|
20231222,131100,133701586,427,427,427,427,235
|
|
20231222,131000,133601241,427,427,427,427,80
|
|
20231222,130900,133567081,429,429,429,429,0
|
|
20231222,130800,133567081,429,429,429,429,11
|
|
20231222,130700,133562362,429,429,429,429,0
|
|
20231222,130600,133562362,429,429,429,429,0
|
|
20231222,130500,133562362,429,429,429,428,947
|
|
20231222,130400,133156327,429,429,429,429,0
|
|
20231222,130300,133156327,429,428,429,428,800
|
|
20231222,130200,132813719,428,428,428,428,208
|
|
20231222,130100,132724695,429,426,429,426,117025
|
|
20231222,130000,82843824,426,426,426,426,6552
|
|
20231222,125900,80052672,426,426,426,426,56647
|
|
20231222,125800,55921050,425,425,425,425,7
|
|
20231222,125700,55918075,425,425,425,425,43
|
|
20231222,125600,55899800,425,425,425,425,50
|
|
20231222,125500,55878550,425,425,425,425,0
|
|
20231222,125400,55878550,425,425,425,425,0
|
|
20231222,125300,55878550,425,425,425,425,0
|
|
20231222,125200,55878550,425,425,425,425,0
|
|
20231222,125100,55878550,425,425,425,425,0
|
|
20231222,125000,55878550,425,425,425,425,0
|
|
20231222,124900,55878550,425,425,425,425,0
|
|
20231222,124800,55878550,425,425,425,425,1078
|
|
20231222,124700,55420400,424,424,424,424,100
|
|
20231222,124600,55378000,424,424,424,424,0
|
|
20231222,124500,55378000,424,424,424,424,0
|
|
20231222,124400,55378000,424,424,424,424,0
|
|
20231222,124300,55378000,424,424,424,424,0
|
|
20231222,124200,55378000,424,424,424,424,0
|
|
20231222,124100,55378000,424,424,424,424,93
|
|
20231222,124000,55338568,424,424,424,424,0
|
|
20231222,123900,55338568,424,424,424,424,0
|
|
20231222,123800,55338568,424,424,424,424,0
|
|
20231222,123700,55338568,424,424,424,424,5600
|
|
20231222,123600,52964168,424,424,424,424,0
|
|
20231222,123500,52964168,424,424,424,424,3
|
|
20231222,123400,52962896,424,424,424,424,250
|
|
20231222,123300,52856896,424,424,424,424,10
|
|
20231222,123200,52852656,423,423,423,423,4500
|
|
20231222,123100,50949156,423,423,423,423,500
|
|
20231222,123000,50737656,423,423,423,423,905
|
|
20231222,122900,50354841,423,423,423,423,2096
|
|
20231222,122800,49468233,424,424,424,424,0
|
|
20231222,122700,49468233,424,424,424,424,0
|
|
20231222,122600,49468233,424,424,424,424,0
|
|
20231222,122500,49468233,424,424,424,424,500
|
|
20231222,122400,49256233,423,424,424,423,2600
|
|
20231222,122300,48156333,424,424,424,424,104
|
|
20231222,122200,48112237,424,424,424,424,34
|
|
20231222,122100,48097821,424,424,424,424,1500
|
|
20231222,122000,47461821,424,424,424,424,0
|
|
20231222,121900,47461821,424,424,424,424,0
|
|
20231222,121800,47461821,424,424,424,424,0
|
|
20231222,121700,47461821,424,424,424,424,0
|
|
20231222,121600,47461821,424,424,424,424,275
|
|
20231222,121500,47345221,424,424,424,424,160
|
|
20231222,121400,47277381,424,424,424,424,0
|
|
20231222,121300,47277381,424,424,424,424,0
|
|
20231222,121200,47277381,424,424,424,424,0
|
|
20231222,121100,47277381,424,424,424,424,0
|
|
20231222,121000,47277381,424,424,424,424,0
|
|
20231222,120900,47277381,424,424,424,424,0
|
|
20231222,120800,47277381,424,424,424,424,85
|
|
20231222,120700,47241341,424,424,424,424,0
|
|
20231222,120600,47241341,424,424,424,424,5000
|
|
20231222,120500,45121341,425,425,425,425,0
|
|
20231222,120400,45121341,425,425,425,425,0
|
|
20231222,120300,45121341,425,425,425,425,0
|
|
20231222,120200,45121341,425,425,425,425,0
|
|
20231222,120100,45121341,425,425,425,425,0
|
|
20231222,120000,45121341,425,425,425,425,0
|
|
20231222,115900,45121341,425,425,425,425,0
|
|
20231222,115800,45121341,425,425,425,425,0
|
|
20231222,115700,45121341,425,425,425,425,1
|
|
20231222,115600,45120916,425,425,425,425,0
|
|
20231222,115500,45120916,425,425,425,425,0
|
|
20231222,115400,45120916,425,426,426,425,7
|
|
20231222,115300,45117936,426,426,426,426,1
|
|
20231222,115200,45117510,426,426,426,426,1
|
|
20231222,115100,45117084,424,424,424,424,0
|
|
20231222,115000,45117084,424,424,424,424,0
|
|
20231222,114900,45117084,424,424,424,424,0
|
|
20231222,114800,45117084,424,424,424,424,0
|
|
20231222,114700,45117084,424,426,426,424,1004
|
|
20231222,114600,44689388,427,427,427,427,0
|
|
20231222,114500,44689388,427,427,427,427,0
|
|
20231222,114400,44689388,427,427,427,427,1000
|
|
20231222,114300,44262388,425,425,425,425,0
|
|
20231222,114200,44262388,425,425,425,425,0
|
|
20231222,114100,44262388,425,425,425,425,5000
|
|
20231222,114000,42137388,425,425,425,425,1000
|
|
20231222,113900,41712388,425,425,425,425,1391
|
|
20231222,113800,41121213,423,423,423,423,1510
|
|
20231222,113700,40482483,423,423,423,423,4040
|
|
20231222,113600,38773563,425,425,425,425,0
|
|
20231222,113500,38773563,425,425,425,425,23
|
|
20231222,113400,38763788,423,423,423,423,0
|
|
20231222,113300,38763788,423,423,423,423,4000
|
|
20231222,113200,37071788,423,423,423,423,0
|
|
20231222,113100,37071788,423,423,423,423,0
|
|
20231222,113000,37071788,423,423,423,423,0
|
|
20231222,112900,37071788,423,423,423,423,2095
|
|
20231222,112800,36185603,423,423,423,423,0
|
|
20231222,112700,36185603,423,423,423,423,0
|
|
20231222,112600,36185603,423,423,423,423,20
|
|
20231222,112500,36177143,423,423,423,423,0
|
|
20231222,112400,36177143,423,423,423,423,0
|
|
20231222,112300,36177143,423,423,423,423,85
|
|
20231222,112200,36141188,424,424,424,424,115
|
|
20231222,112100,36092428,424,424,424,424,0
|
|
20231222,112000,36092428,424,424,424,424,0
|
|
20231222,111900,36092428,424,424,424,424,85
|
|
20231222,111800,36056388,424,424,424,424,31
|
|
20231222,111700,36043244,424,424,424,424,0
|
|
20231222,111600,36043244,424,424,424,424,0
|
|
20231222,111500,36043244,424,424,424,424,0
|
|
20231222,111400,36043244,424,424,424,424,0
|
|
20231222,111300,36043244,424,424,424,424,50
|
|
20231222,111200,36022044,423,423,423,423,0
|
|
20231222,111100,36022044,423,423,423,423,1
|
|
20231222,111000,36021621,424,424,424,424,0
|
|
20231222,110900,36021621,424,424,424,424,0
|
|
20231222,110800,36021621,424,424,424,424,0
|
|
20231222,110700,36021621,424,424,424,424,0
|
|
20231222,110600,36021621,424,424,424,424,0
|
|
20231222,110500,36021621,424,425,425,424,450
|
|
20231222,110400,35830421,425,425,425,425,14
|
|
20231222,110300,35824471,425,425,425,425,0
|
|
20231222,110200,35824471,425,425,425,425,0
|
|
20231222,110100,35824471,425,425,425,425,0
|
|
20231222,110000,35824471,425,425,425,425,0
|
|
20231222,105900,35824471,425,425,425,425,1529
|
|
20231222,105800,35174646,425,425,425,425,4
|
|
20231222,105700,35172946,425,425,425,425,0
|
|
20231222,105600,35172946,425,425,425,425,188
|
|
20231222,105500,35093046,425,425,425,425,0
|
|
20231222,105400,35093046,425,424,425,424,120
|
|
20231222,105300,35042145,423,423,423,423,0
|
|
20231222,105200,35042145,423,423,423,423,2517
|
|
20231222,105100,33977454,423,423,423,423,1799
|
|
20231222,105000,33216477,423,423,423,423,113
|
|
20231222,104900,33168678,424,424,424,424,0
|
|
20231222,104800,33168678,424,424,424,424,0
|
|
20231222,104700,33168678,424,424,424,424,101
|
|
20231222,104600,33125854,424,424,424,424,1
|
|
20231222,104500,33125430,424,424,424,424,100
|
|
20231222,104400,33083030,424,424,424,424,0
|
|
20231222,104300,33083030,424,424,424,424,1
|
|
20231222,104200,33082606,424,424,424,424,14
|
|
20231222,104100,33076670,424,424,424,424,74
|
|
20231222,104000,33045294,424,424,424,424,100
|
|
20231222,103900,33002894,424,424,424,424,1327
|
|
20231222,103800,32440246,424,424,424,424,0
|
|
20231222,103700,32440246,424,424,424,424,0
|
|
20231222,103600,32440246,424,424,424,424,0
|
|
20231222,103500,32440246,424,424,424,424,0
|
|
20231222,103400,32440246,424,424,424,424,493
|
|
20231222,103300,32231214,424,424,424,424,0
|
|
20231222,103200,32231214,424,424,424,424,901
|
|
20231222,103100,31849190,425,425,425,425,0
|
|
20231222,103000,31849190,425,425,425,425,0
|
|
20231222,102900,31849190,425,425,425,425,0
|
|
20231222,102800,31849190,425,425,425,425,0
|
|
20231222,102700,31849190,425,425,425,425,0
|
|
20231222,102600,31849190,425,425,425,425,0
|
|
20231222,102500,31849190,425,425,425,425,0
|
|
20231222,102400,31849190,425,425,425,425,0
|
|
20231222,102300,31849190,425,425,425,425,0
|
|
20231222,102200,31849190,425,425,425,425,1977
|
|
20231222,102100,31008965,425,425,425,425,25
|
|
20231222,102000,30998340,425,427,427,425,1507
|
|
20231222,101900,30357863,425,425,425,425,311
|
|
20231222,101800,30225688,425,425,425,425,468
|
|
20231222,101700,30026788,425,425,425,425,500
|
|
20231222,101600,29814288,426,426,426,426,0
|
|
20231222,101500,29814288,426,426,426,426,530
|
|
20231222,101400,29588508,426,426,426,426,0
|
|
20231222,101300,29588508,426,426,426,426,0
|
|
20231222,101200,29588508,426,426,426,426,2
|
|
20231222,101100,29587656,426,426,426,426,0
|
|
20231222,101000,29587656,426,426,426,426,1002
|
|
20231222,100900,29160804,427,427,427,427,0
|
|
20231222,100800,29160804,427,427,427,427,0
|
|
20231222,100700,29160804,427,427,427,427,0
|
|
20231222,100600,29160804,427,427,427,427,341
|
|
20231222,100500,29015197,427,427,427,427,669
|
|
20231222,100400,28729534,426,426,426,426,5557
|
|
20231222,100300,26362252,426,426,426,426,1000
|
|
20231222,100200,25936252,428,428,428,428,0
|
|
20231222,100100,25936252,428,428,428,428,0
|
|
20231222,100000,25936252,428,428,428,426,3301
|
|
20231222,095900,24529495,428,428,428,428,74
|
|
20231222,095800,24497823,428,427,428,427,2733
|
|
20231222,095700,23328832,427,425,427,425,14005
|
|
20231222,095600,17369706,425,425,425,425,2003
|
|
20231222,095500,16518431,424,424,424,424,12240
|
|
20231222,095400,11328671,424,424,424,424,155
|
|
20231222,095300,11262951,424,423,424,423,1556
|
|
20231222,095200,10604713,423,423,423,423,942
|
|
20231222,095100,10206247,423,423,423,423,5000
|
|
20231222,095000,8091247,423,423,423,423,0
|
|
20231222,094900,8091247,423,423,423,423,0
|
|
20231222,094800,8091247,423,423,423,423,0
|
|
20231222,094700,8091247,423,423,423,423,0
|
|
20231222,094600,8091247,423,423,423,423,1000
|
|
20231222,094500,7668247,423,423,423,423,0
|
|
20231222,094400,7668247,423,423,423,423,0
|
|
20231222,094300,7668247,423,423,423,423,3
|
|
20231222,094200,7666978,423,422,423,421,2274
|
|
20231222,094100,6706866,423,423,423,423,0
|
|
20231222,094000,6706866,423,423,423,423,21
|
|
20231222,093900,6697983,423,423,423,423,134
|
|
20231222,093800,6641301,423,423,423,423,37
|
|
20231222,093700,6625650,423,423,423,423,1572
|
|
20231222,093600,5960694,422,422,422,422,948
|
|
20231222,093500,5560638,423,423,423,423,124
|
|
20231222,093400,5508186,423,423,423,423,327
|
|
20231222,093300,5369865,422,422,422,422,0
|
|
20231222,093200,5369865,422,422,422,422,0
|
|
20231222,093100,5369865,422,422,422,422,60
|
|
20231222,093000,5344545,422,422,422,422,0
|
|
20231222,092900,5344545,422,422,422,422,1000
|
|
20231222,092800,4922545,422,422,422,422,1065
|
|
20231222,092700,4473115,423,423,423,423,742
|
|
20231222,092600,4159249,422,422,422,422,1979
|
|
20231222,092500,3324111,423,423,423,423,18
|
|
20231222,092400,3316497,423,423,423,423,30
|
|
20231222,092300,3303807,423,423,423,423,0
|
|
20231222,092200,3303807,423,423,423,423,1
|
|
20231222,092100,3303384,423,423,423,423,0
|
|
20231222,092000,3303384,423,422,423,422,25
|
|
20231222,091900,3292832,422,422,422,422,0
|
|
20231222,091800,3292832,422,422,422,422,29
|
|
20231222,091700,3280594,421,421,421,421,0
|
|
20231222,091600,3280594,421,421,421,421,0
|
|
20231222,091500,3280594,421,421,421,421,0
|
|
20231222,091400,3280594,421,421,421,421,0
|
|
20231222,091300,3280594,421,421,421,421,200
|
|
20231222,091200,3196394,421,421,421,421,0
|
|
20231222,091100,3196394,421,421,421,421,0
|
|
20231222,091000,3196394,421,421,421,421,2000
|
|
20231222,090900,2354394,424,423,424,423,200
|
|
20231222,090800,2269744,424,424,424,424,0
|
|
20231222,090700,2269744,424,424,424,424,0
|
|
20231222,090600,2269744,424,424,424,424,1
|
|
20231222,090500,2269320,423,423,423,423,477
|
|
20231222,090400,2067549,423,423,423,423,1
|
|
20231222,090300,2067126,422,422,422,422,2713
|
|
20231222,090200,922240,422,422,422,422,10
|
|
20231222,090100,918020,420,420,420,420,1865
|
|
20231222,090000,134720,421,421,421,421,320
|