627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192400,87222311,573,573,573,573,3114
|
|
20231213,192300,87222311,573,573,573,573,0
|
|
20231213,192200,87222311,573,573,573,573,0
|
|
20231213,192100,87222311,573,573,573,573,0
|
|
20231213,192000,87222311,573,573,573,573,0
|
|
20231213,191900,87222311,573,573,573,573,0
|
|
20231213,191800,87222311,573,573,573,573,0
|
|
20231213,191700,87222311,573,573,573,573,0
|
|
20231213,191600,87222311,573,573,573,573,0
|
|
20231213,191500,87222311,573,573,573,573,0
|
|
20231213,191400,87222311,573,573,573,573,0
|
|
20231213,191300,87222311,573,573,573,573,0
|
|
20231213,191200,87222311,573,573,573,573,0
|
|
20231213,191100,87222311,573,573,573,573,0
|
|
20231213,191000,87222311,573,573,573,573,0
|
|
20231213,190900,87222311,573,573,573,573,0
|
|
20231213,190800,87222311,573,573,573,573,0
|
|
20231213,190700,87222311,573,573,573,573,0
|
|
20231213,190600,87222311,573,573,573,573,0
|
|
20231213,190500,87222311,573,573,573,573,0
|
|
20231213,190400,87222311,573,573,573,573,0
|
|
20231213,190300,87222311,573,573,573,573,0
|
|
20231213,190200,87222311,573,573,573,573,0
|
|
20231213,190100,87222311,573,573,573,573,0
|
|
20231213,190000,87222311,573,573,573,573,0
|
|
20231213,185900,87222311,573,573,573,573,0
|
|
20231213,185800,87222311,573,573,573,573,0
|
|
20231213,185700,87222311,573,573,573,573,0
|
|
20231213,185600,87222311,573,573,573,573,0
|
|
20231213,185500,87222311,573,573,573,573,0
|
|
20231213,185400,87222311,573,573,573,573,3114
|
|
20231213,185300,87222311,573,573,573,573,0
|
|
20231213,185200,87222311,573,573,573,573,0
|
|
20231213,185100,87222311,573,573,573,573,0
|
|
20231213,185000,87222311,573,573,573,573,0
|
|
20231213,184900,87222311,573,573,573,573,0
|
|
20231213,184800,87222311,573,573,573,573,0
|
|
20231213,184700,87222311,573,573,573,573,0
|
|
20231213,184600,87222311,573,573,573,573,0
|
|
20231213,184500,87222311,573,573,573,573,0
|
|
20231213,184400,87222311,573,573,573,573,0
|
|
20231213,184300,87222311,573,573,573,573,0
|
|
20231213,184200,87222311,573,573,573,573,0
|
|
20231213,184100,87222311,573,573,573,573,0
|
|
20231213,184000,87222311,573,573,573,573,0
|
|
20231213,183900,87222311,573,573,573,573,0
|
|
20231213,183800,87222311,573,573,573,573,0
|
|
20231213,183700,87222311,573,573,573,573,0
|
|
20231213,183600,87222311,573,573,573,573,0
|
|
20231213,183500,87222311,573,573,573,573,0
|
|
20231213,183400,87222311,573,573,573,573,0
|
|
20231213,183300,87222311,573,573,573,573,0
|
|
20231213,183200,87222311,573,573,573,573,0
|
|
20231213,183100,87222311,573,573,573,573,0
|
|
20231213,183000,87222311,573,573,573,573,0
|
|
20231213,182900,87222311,573,573,573,573,0
|
|
20231213,182800,87222311,573,573,573,573,0
|
|
20231213,182700,87222311,573,573,573,573,0
|
|
20231213,182600,87222311,573,573,573,573,0
|
|
20231213,182500,87222311,573,573,573,573,0
|
|
20231213,182400,87222311,573,573,573,573,3114
|
|
20231213,182300,87222311,573,573,573,573,0
|
|
20231213,182200,87222311,573,573,573,573,0
|
|
20231213,182100,87222311,573,573,573,573,0
|
|
20231213,182000,87222311,573,573,573,573,0
|
|
20231213,181900,87222311,573,573,573,573,0
|
|
20231213,181800,87222311,573,573,573,573,0
|
|
20231213,181700,87222311,573,573,573,573,0
|
|
20231213,181600,87222311,573,573,573,573,0
|
|
20231213,181500,87222311,573,573,573,573,0
|
|
20231213,181400,87222311,573,573,573,573,0
|
|
20231213,181300,87222311,573,573,573,573,0
|
|
20231213,181200,87222311,573,573,573,573,0
|
|
20231213,181100,87222311,573,573,573,573,0
|
|
20231213,181000,87222311,573,573,573,573,0
|
|
20231213,180900,87222311,573,573,573,573,0
|
|
20231213,180800,87222311,573,573,573,573,0
|
|
20231213,180700,87222311,573,573,573,573,0
|
|
20231213,180600,87222311,573,573,573,573,0
|
|
20231213,180500,87222311,573,573,573,573,0
|
|
20231213,180400,87222311,573,573,573,573,0
|
|
20231213,180300,87222311,573,573,573,573,0
|
|
20231213,180200,87222311,573,573,573,573,0
|
|
20231213,180100,87222311,573,573,573,573,0
|
|
20231213,180000,87222311,573,573,573,573,0
|
|
20231213,175900,87222311,573,573,573,573,0
|
|
20231213,175800,87222311,573,573,573,573,0
|
|
20231213,175700,87222311,573,573,573,573,0
|
|
20231213,175600,87222311,573,573,573,573,0
|
|
20231213,175500,87222311,573,573,573,573,0
|
|
20231213,175400,87222311,573,573,573,573,3114
|
|
20231213,175300,87222311,573,573,573,573,0
|
|
20231213,175200,87222311,573,573,573,573,0
|
|
20231213,175100,87222311,573,573,573,573,0
|
|
20231213,175000,87222311,573,573,573,573,0
|
|
20231213,174900,87222311,573,573,573,573,0
|
|
20231213,174800,87222311,573,573,573,573,0
|
|
20231213,174700,87222311,573,573,573,573,0
|
|
20231213,174600,87222311,573,573,573,573,0
|
|
20231213,174500,87222311,573,573,573,573,0
|
|
20231213,174400,87222311,573,573,573,573,0
|
|
20231213,174300,87222311,573,573,573,573,0
|
|
20231213,174200,87222311,573,573,573,573,0
|
|
20231213,174100,87222311,573,573,573,573,0
|
|
20231213,174000,87222311,573,573,573,573,0
|
|
20231213,173900,87222311,573,573,573,573,0
|
|
20231213,173800,87222311,573,573,573,573,0
|
|
20231213,173700,87222311,573,573,573,573,0
|
|
20231213,173600,87222311,573,573,573,573,0
|
|
20231213,173500,87222311,573,573,573,573,0
|
|
20231213,173400,87222311,573,573,573,573,0
|
|
20231213,173300,87222311,573,573,573,573,0
|
|
20231213,173200,87222311,573,573,573,573,0
|
|
20231213,173100,87222311,573,573,573,573,0
|
|
20231213,173000,87222311,573,573,573,573,0
|
|
20231213,172900,87222311,573,573,573,573,0
|
|
20231213,172800,87222311,573,573,573,573,0
|
|
20231213,172700,87222311,573,573,573,573,0
|
|
20231213,172600,87222311,573,573,573,573,0
|
|
20231213,172500,87222311,573,573,573,573,0
|
|
20231213,172400,87222311,573,573,573,573,3114
|
|
20231213,172300,87222311,573,573,573,573,0
|
|
20231213,172200,87222311,573,573,573,573,0
|
|
20231213,172100,87222311,573,573,573,573,0
|
|
20231213,172000,87222311,573,573,573,573,0
|
|
20231213,171900,87222311,573,573,573,573,0
|
|
20231213,171800,87222311,573,573,573,573,0
|
|
20231213,171700,87222311,573,573,573,573,0
|
|
20231213,171600,87222311,573,573,573,573,0
|
|
20231213,171500,87222311,573,573,573,573,0
|
|
20231213,171400,87222311,573,573,573,573,0
|
|
20231213,171300,87222311,573,573,573,573,0
|
|
20231213,171200,87222311,573,573,573,573,0
|
|
20231213,171100,87222311,573,573,573,573,0
|
|
20231213,171000,87222311,573,573,573,573,0
|
|
20231213,170900,87222311,573,573,573,573,0
|
|
20231213,170800,87222311,573,573,573,573,0
|
|
20231213,170700,87222311,573,573,573,573,0
|
|
20231213,170600,87222311,573,573,573,573,0
|
|
20231213,170500,87222311,573,573,573,573,0
|
|
20231213,170400,87222311,573,573,573,573,0
|
|
20231213,170300,87222311,573,573,573,573,0
|
|
20231213,170200,87222311,573,573,573,573,0
|
|
20231213,170100,87222311,573,573,573,573,0
|
|
20231213,170000,87222311,573,573,573,573,0
|
|
20231213,165900,87222311,573,573,573,573,0
|
|
20231213,165800,87222311,573,573,573,573,0
|
|
20231213,165700,87222311,573,573,573,573,0
|
|
20231213,165600,87222311,573,573,573,573,0
|
|
20231213,165500,87222311,573,573,573,573,0
|
|
20231213,165400,87222311,573,573,573,573,3114
|
|
20231213,165300,87222311,573,573,573,573,0
|
|
20231213,165200,87222311,573,573,573,573,0
|
|
20231213,165100,87222311,573,573,573,573,0
|
|
20231213,165000,87222311,573,573,573,573,0
|
|
20231213,164900,87222311,573,573,573,573,0
|
|
20231213,164800,87222311,573,573,573,573,0
|
|
20231213,164700,87222311,573,573,573,573,0
|
|
20231213,164600,87222311,573,573,573,573,0
|
|
20231213,164500,87222311,573,573,573,573,0
|
|
20231213,164400,87222311,573,573,573,573,0
|
|
20231213,164300,87222311,573,573,573,573,0
|
|
20231213,164200,87222311,573,573,573,573,0
|
|
20231213,164100,87222311,573,573,573,573,0
|
|
20231213,164000,87222311,573,573,573,573,0
|
|
20231213,163900,87222311,573,573,573,573,0
|
|
20231213,163800,87222311,573,573,573,573,0
|
|
20231213,163700,87222311,573,573,573,573,0
|
|
20231213,163600,87222311,573,573,573,573,0
|
|
20231213,163500,87222311,573,573,573,573,0
|
|
20231213,163400,87222311,573,573,573,573,0
|
|
20231213,163300,87222311,573,573,573,573,0
|
|
20231213,163200,87222311,573,573,573,573,0
|
|
20231213,163100,87222311,573,573,573,573,0
|
|
20231213,163000,87222311,573,573,573,573,0
|
|
20231213,162900,87222311,573,573,573,573,0
|
|
20231213,162800,87222311,573,573,573,573,0
|
|
20231213,162700,87222311,573,573,573,573,0
|
|
20231213,162600,87222311,573,573,573,573,0
|
|
20231213,162500,87222311,573,573,573,573,0
|
|
20231213,162400,87222311,573,573,573,573,3114
|
|
20231213,162300,87222311,573,573,573,573,0
|
|
20231213,162200,87222311,573,573,573,573,0
|
|
20231213,162100,87222311,573,573,573,573,0
|
|
20231213,162000,87222311,573,573,573,573,0
|
|
20231213,161900,87222311,573,573,573,573,0
|
|
20231213,161800,87222311,573,573,573,573,0
|
|
20231213,161700,87222311,573,573,573,573,0
|
|
20231213,161600,87222311,573,573,573,573,0
|
|
20231213,161500,87222311,573,573,573,573,0
|
|
20231213,161400,87222311,573,573,573,573,0
|
|
20231213,161300,87222311,573,573,573,573,0
|
|
20231213,161200,87222311,573,573,573,573,0
|
|
20231213,161100,87222311,573,573,573,573,0
|
|
20231213,161000,87222311,573,573,573,573,0
|
|
20231213,160900,87222311,573,573,573,573,0
|
|
20231213,160800,87222311,573,573,573,573,0
|
|
20231213,160700,87222311,573,573,573,573,0
|
|
20231213,160600,87222311,573,573,573,573,0
|
|
20231213,160500,87222311,573,573,573,573,0
|
|
20231213,160400,87222311,573,573,573,573,0
|
|
20231213,160300,87222311,573,573,573,573,0
|
|
20231213,160200,87222311,573,573,573,573,0
|
|
20231213,160100,87222311,573,573,573,573,0
|
|
20231213,160000,87222311,573,573,573,573,0
|
|
20231213,155900,87222311,573,573,573,573,0
|
|
20231213,155800,87222311,573,573,573,573,0
|
|
20231213,155700,87222311,573,573,573,573,0
|
|
20231213,155600,87222311,573,573,573,573,0
|
|
20231213,155500,87222311,573,573,573,573,0
|
|
20231213,155400,87222311,573,573,573,573,3114
|
|
20231213,155300,87222311,573,573,573,573,0
|
|
20231213,155200,87222311,573,573,573,573,0
|
|
20231213,155100,87222311,573,573,573,573,0
|
|
20231213,155000,87222311,573,573,573,573,0
|
|
20231213,154900,87222311,573,573,573,573,0
|
|
20231213,154800,87222311,573,573,573,573,0
|
|
20231213,154700,87222311,573,573,573,573,0
|
|
20231213,154600,87222311,573,573,573,573,0
|
|
20231213,154500,87222311,573,573,573,573,0
|
|
20231213,154400,87222311,573,573,573,573,0
|
|
20231213,154300,87222311,573,573,573,573,0
|
|
20231213,154200,87222311,573,573,573,573,0
|
|
20231213,154100,87222311,573,573,573,573,0
|
|
20231213,154000,87222311,573,573,573,573,0
|
|
20231213,153900,87222311,573,573,573,573,0
|
|
20231213,153800,87222311,573,573,573,573,0
|
|
20231213,153700,87222311,573,573,573,573,0
|
|
20231213,153600,87222311,573,573,573,573,0
|
|
20231213,153500,87222311,573,573,573,573,0
|
|
20231213,153400,87222311,573,573,573,573,0
|
|
20231213,153300,87222311,573,573,573,573,0
|
|
20231213,153200,87222311,573,573,573,573,0
|
|
20231213,153100,87222311,573,573,573,573,0
|
|
20231213,153000,87222311,573,573,573,573,3114
|
|
20231213,152900,85437989,574,574,574,574,0
|
|
20231213,152800,85437989,574,574,574,574,0
|
|
20231213,152700,85437989,574,574,574,574,0
|
|
20231213,152600,85437989,574,574,574,574,0
|
|
20231213,152500,85437989,574,574,574,574,0
|
|
20231213,152400,85437989,574,574,574,574,0
|
|
20231213,152300,85437989,574,574,574,574,0
|
|
20231213,152200,85437989,574,574,574,574,0
|
|
20231213,152100,85437989,574,574,574,574,0
|
|
20231213,152000,85437989,574,574,574,574,0
|
|
20231213,151900,85437989,574,574,574,574,5
|
|
20231213,151800,85435119,574,573,574,573,295
|
|
20231213,151700,85265791,573,574,575,573,4
|
|
20231213,151600,85263495,573,573,574,573,3
|
|
20231213,151500,85261775,578,578,578,578,0
|
|
20231213,151400,85261775,578,576,578,576,26
|
|
20231213,151300,85246797,576,574,576,574,4
|
|
20231213,151200,85244498,573,575,576,573,48
|
|
20231213,151100,85216881,573,575,576,573,1282
|
|
20231213,151000,84479022,573,575,575,573,109
|
|
20231213,150900,84416420,574,574,580,574,820
|
|
20231213,150800,83941917,574,574,574,574,1
|
|
20231213,150700,83941343,575,578,580,575,3296
|
|
20231213,150600,82030852,578,578,578,578,0
|
|
20231213,150500,82030852,578,578,578,578,0
|
|
20231213,150400,82030852,578,578,578,578,0
|
|
20231213,150300,82030852,578,578,578,578,0
|
|
20231213,150200,82030852,578,578,578,578,0
|
|
20231213,150100,82030852,578,578,578,578,0
|
|
20231213,150000,82030852,578,578,578,578,0
|
|
20231213,145900,82030852,578,578,578,578,1
|
|
20231213,145800,82030274,575,578,578,575,58
|
|
20231213,145700,81996900,577,577,577,577,0
|
|
20231213,145600,81996900,577,577,577,577,511
|
|
20231213,145500,81702053,577,577,577,577,0
|
|
20231213,145400,81702053,577,577,577,577,0
|
|
20231213,145300,81702053,577,577,577,577,0
|
|
20231213,145200,81702053,577,577,577,577,0
|
|
20231213,145100,81702053,577,577,577,577,1
|
|
20231213,145000,81701476,576,576,576,576,0
|
|
20231213,144900,81701476,576,576,580,576,6019
|
|
20231213,144800,78212311,576,576,579,576,41
|
|
20231213,144700,78188672,579,579,579,579,0
|
|
20231213,144600,78188672,579,579,579,579,0
|
|
20231213,144500,78188672,579,579,579,579,0
|
|
20231213,144400,78188672,579,579,579,579,3
|
|
20231213,144300,78186935,579,579,579,579,0
|
|
20231213,144200,78186935,579,579,579,579,1
|
|
20231213,144100,78186356,569,569,569,569,1
|
|
20231213,144000,78185787,596,570,596,570,5001
|
|
20231213,143900,75289605,570,570,570,570,14
|
|
20231213,143800,75281625,570,576,576,565,6854
|
|
20231213,143700,71374502,582,578,582,578,112
|
|
20231213,143600,71309660,578,579,579,578,9
|
|
20231213,143500,71304452,581,576,581,576,120
|
|
20231213,143400,71235002,576,575,576,575,342
|
|
20231213,143300,71038172,575,574,575,574,256
|
|
20231213,143200,70891128,574,571,574,571,550
|
|
20231213,143100,70575620,572,571,572,571,330
|
|
20231213,143000,70386974,571,571,571,571,214
|
|
20231213,142900,70264780,571,571,571,571,0
|
|
20231213,142800,70264780,571,571,571,571,0
|
|
20231213,142700,70264780,571,571,571,571,0
|
|
20231213,142600,70264780,571,570,571,570,574
|
|
20231213,142500,69937143,572,572,572,572,0
|
|
20231213,142400,69937143,572,571,572,571,16
|
|
20231213,142300,69928001,573,571,574,571,10045
|
|
20231213,142200,64164255,571,571,571,571,10
|
|
20231213,142100,64158545,570,569,570,569,293
|
|
20231213,142000,63991678,569,569,569,569,37
|
|
20231213,141900,63970625,569,569,569,569,0
|
|
20231213,141800,63970625,569,569,569,569,0
|
|
20231213,141700,63970625,569,569,569,569,0
|
|
20231213,141600,63970625,569,569,569,569,0
|
|
20231213,141500,63970625,569,569,569,569,1
|
|
20231213,141400,63970056,566,569,569,566,340
|
|
20231213,141300,63777310,570,570,570,570,0
|
|
20231213,141200,63777310,570,569,570,569,402
|
|
20231213,141100,63548470,570,566,570,566,276
|
|
20231213,141000,63392206,566,565,566,565,66
|
|
20231213,140900,63354898,565,565,565,565,31
|
|
20231213,140800,63337383,565,565,565,565,8
|
|
20231213,140700,63332863,565,565,565,565,12
|
|
20231213,140600,63326083,564,564,564,564,195
|
|
20231213,140500,63216103,564,564,564,564,0
|
|
20231213,140400,63216103,564,564,564,564,0
|
|
20231213,140300,63216103,564,562,564,562,46
|
|
20231213,140200,63190249,562,565,565,562,51
|
|
20231213,140100,63161584,565,565,565,565,103
|
|
20231213,140000,63103389,565,565,565,565,1102
|
|
20231213,135900,62480759,565,565,565,565,1794
|
|
20231213,135800,61467149,564,564,564,564,15
|
|
20231213,135700,61458689,565,565,565,565,408
|
|
20231213,135600,61228169,564,564,564,564,1
|
|
20231213,135500,61227605,565,564,565,564,31
|
|
20231213,135400,61210120,563,563,563,563,0
|
|
20231213,135300,61210120,563,563,564,563,353
|
|
20231213,135200,61011265,563,563,564,563,1001
|
|
20231213,135100,60447299,562,562,562,562,611
|
|
20231213,135000,60103917,562,561,562,561,67
|
|
20231213,134900,60066329,560,561,561,560,14
|
|
20231213,134800,60058476,561,561,561,560,951
|
|
20231213,134700,59524989,561,561,561,561,0
|
|
20231213,134600,59524989,561,561,561,561,0
|
|
20231213,134500,59524989,561,561,561,561,0
|
|
20231213,134400,59524989,561,562,562,561,1950
|
|
20231213,134300,58430939,562,562,562,562,100
|
|
20231213,134200,58374739,562,562,562,562,0
|
|
20231213,134100,58374739,562,562,562,562,500
|
|
20231213,134000,58093739,562,562,562,562,7900
|
|
20231213,133900,53653939,562,562,562,562,6
|
|
20231213,133800,53650567,562,562,562,562,0
|
|
20231213,133700,53650567,562,562,562,562,0
|
|
20231213,133600,53650567,562,562,562,562,1500
|
|
20231213,133500,52807567,562,562,562,562,350
|
|
20231213,133400,52610867,562,562,562,562,8
|
|
20231213,133300,52606371,562,562,562,562,1
|
|
20231213,133200,52605809,561,561,561,561,2609
|
|
20231213,133100,51142160,561,561,561,561,12
|
|
20231213,133000,51135428,562,561,562,561,235
|
|
20231213,132900,51003583,562,562,562,562,117
|
|
20231213,132800,50937829,562,563,563,562,6026
|
|
20231213,132700,47545204,565,566,566,565,907
|
|
20231213,132600,47032726,563,567,567,563,8012
|
|
20231213,132500,42517153,568,568,568,568,35
|
|
20231213,132400,42497273,565,565,565,565,278
|
|
20231213,132300,42340203,570,570,570,570,0
|
|
20231213,132200,42340203,570,570,570,570,0
|
|
20231213,132100,42340203,570,570,570,570,0
|
|
20231213,132000,42340203,570,570,570,570,0
|
|
20231213,131900,42340203,570,570,570,570,0
|
|
20231213,131800,42340203,570,570,570,570,0
|
|
20231213,131700,42340203,570,570,570,570,0
|
|
20231213,131600,42340203,570,570,570,570,0
|
|
20231213,131500,42340203,570,570,570,570,0
|
|
20231213,131400,42340203,570,570,570,570,1
|
|
20231213,131300,42339633,565,565,565,565,152
|
|
20231213,131200,42253753,565,565,565,565,1011
|
|
20231213,131100,41682538,565,565,565,565,11
|
|
20231213,131000,41676323,564,564,565,564,341
|
|
20231213,130900,41483982,565,565,565,565,11
|
|
20231213,130800,41477767,565,565,565,565,11
|
|
20231213,130700,41471552,565,565,565,565,111
|
|
20231213,130600,41408837,565,565,565,564,589
|
|
20231213,130500,41076141,563,567,567,563,10000
|
|
20231213,130400,35433298,570,570,570,570,0
|
|
20231213,130300,35433298,570,570,570,570,0
|
|
20231213,130200,35433298,570,570,570,570,0
|
|
20231213,130100,35433298,570,570,570,570,0
|
|
20231213,130000,35433298,570,570,570,570,0
|
|
20231213,125900,35433298,570,570,570,570,0
|
|
20231213,125800,35433298,570,570,570,570,0
|
|
20231213,125700,35433298,570,570,570,570,1
|
|
20231213,125600,35432728,571,571,571,571,0
|
|
20231213,125500,35432728,571,571,571,571,0
|
|
20231213,125400,35432728,571,567,571,567,438
|
|
20231213,125300,35184308,568,568,568,568,0
|
|
20231213,125200,35184308,568,568,568,568,44
|
|
20231213,125100,35159316,568,568,568,568,516
|
|
20231213,125000,34866228,571,571,571,571,1
|
|
20231213,124900,34865657,568,568,568,568,0
|
|
20231213,124800,34865657,568,572,572,568,210
|
|
20231213,124700,34746349,571,571,571,571,0
|
|
20231213,124600,34746349,571,571,571,571,0
|
|
20231213,124500,34746349,571,571,571,571,54
|
|
20231213,124400,34715515,568,568,568,568,4
|
|
20231213,124300,34713243,571,571,571,571,0
|
|
20231213,124200,34713243,571,571,571,571,0
|
|
20231213,124100,34713243,571,571,571,571,0
|
|
20231213,124000,34713243,571,571,571,571,0
|
|
20231213,123900,34713243,571,571,571,571,1
|
|
20231213,123800,34712672,570,568,570,568,399
|
|
20231213,123700,34485994,569,569,569,569,96
|
|
20231213,123600,34431370,570,570,570,570,0
|
|
20231213,123500,34431370,570,570,570,570,0
|
|
20231213,123400,34431370,570,570,570,570,1
|
|
20231213,123300,34430800,573,573,573,573,0
|
|
20231213,123200,34430800,573,573,573,573,0
|
|
20231213,123100,34430800,573,573,573,573,0
|
|
20231213,123000,34430800,573,573,573,573,0
|
|
20231213,122900,34430800,573,573,573,573,0
|
|
20231213,122800,34430800,573,571,573,571,79
|
|
20231213,122700,34385667,572,572,572,571,68
|
|
20231213,122600,34346786,570,570,570,570,84
|
|
20231213,122500,34298906,570,570,570,570,16
|
|
20231213,122400,34289786,572,572,572,572,0
|
|
20231213,122300,34289786,572,572,572,572,0
|
|
20231213,122200,34289786,572,572,572,572,98
|
|
20231213,122100,34233730,570,570,570,570,0
|
|
20231213,122000,34233730,570,570,570,570,1
|
|
20231213,121900,34233160,572,572,572,572,0
|
|
20231213,121800,34233160,572,572,572,572,0
|
|
20231213,121700,34233160,572,572,572,572,0
|
|
20231213,121600,34233160,572,572,572,572,0
|
|
20231213,121500,34233160,572,572,572,572,17
|
|
20231213,121400,34223436,574,574,574,574,0
|
|
20231213,121300,34223436,574,574,574,574,1
|
|
20231213,121200,34222862,574,574,574,574,2
|
|
20231213,121100,34221714,568,573,573,568,840
|
|
20231213,121000,33743080,575,574,575,574,49
|
|
20231213,120900,33714953,574,574,574,574,0
|
|
20231213,120800,33714953,574,574,574,574,0
|
|
20231213,120700,33714953,574,574,574,574,3
|
|
20231213,120600,33713231,575,575,575,575,0
|
|
20231213,120500,33713231,575,575,575,575,0
|
|
20231213,120400,33713231,575,575,575,575,0
|
|
20231213,120300,33713231,575,575,575,575,0
|
|
20231213,120200,33713231,575,575,575,575,0
|
|
20231213,120100,33713231,575,575,575,574,200
|
|
20231213,120000,33598234,574,574,574,574,0
|
|
20231213,115900,33598234,574,574,574,574,0
|
|
20231213,115800,33598234,574,574,574,574,0
|
|
20231213,115700,33598234,574,574,574,574,0
|
|
20231213,115600,33598234,574,574,574,574,1
|
|
20231213,115500,33597660,574,574,574,574,0
|
|
20231213,115400,33597660,574,574,574,571,31
|
|
20231213,115300,33579943,576,576,576,576,0
|
|
20231213,115200,33579943,576,576,576,576,0
|
|
20231213,115100,33579943,576,576,576,576,3
|
|
20231213,115000,33578215,576,576,576,576,0
|
|
20231213,114900,33578215,576,576,576,576,0
|
|
20231213,114800,33578215,576,576,576,576,0
|
|
20231213,114700,33578215,576,576,576,576,0
|
|
20231213,114600,33578215,576,576,576,576,0
|
|
20231213,114500,33578215,576,576,576,576,0
|
|
20231213,114400,33578215,576,576,576,576,1
|
|
20231213,114300,33577639,575,575,575,575,500
|
|
20231213,114200,33290139,577,577,577,577,0
|
|
20231213,114100,33290139,577,577,577,577,0
|
|
20231213,114000,33290139,577,577,577,577,0
|
|
20231213,113900,33290139,577,577,577,577,0
|
|
20231213,113800,33290139,577,577,577,577,1
|
|
20231213,113700,33289562,577,577,577,577,0
|
|
20231213,113600,33289562,577,577,577,577,0
|
|
20231213,113500,33289562,577,577,577,577,3
|
|
20231213,113400,33287831,581,581,581,581,0
|
|
20231213,113300,33287831,581,578,581,577,600
|
|
20231213,113200,32940935,578,578,578,578,0
|
|
20231213,113100,32940935,578,578,578,578,0
|
|
20231213,113000,32940935,578,576,578,576,43
|
|
20231213,112900,32916165,575,575,575,575,0
|
|
20231213,112800,32916165,575,575,575,575,0
|
|
20231213,112700,32916165,575,575,575,575,64
|
|
20231213,112600,32879365,575,575,575,575,0
|
|
20231213,112500,32879365,575,575,575,575,3
|
|
20231213,112400,32877640,574,574,574,574,72
|
|
20231213,112300,32836312,576,576,576,576,0
|
|
20231213,112200,32836312,576,576,576,576,0
|
|
20231213,112100,32836312,576,576,576,576,0
|
|
20231213,112000,32836312,576,576,576,576,0
|
|
20231213,111900,32836312,576,576,576,576,169
|
|
20231213,111800,32738968,573,573,573,573,520
|
|
20231213,111700,32441008,579,574,582,574,1343
|
|
20231213,111600,31662287,580,573,580,573,1100
|
|
20231213,111500,31026193,569,574,578,569,830
|
|
20231213,111400,30551617,575,573,575,573,750
|
|
20231213,111300,30120606,575,575,575,575,0
|
|
20231213,111200,30120606,575,574,575,574,300
|
|
20231213,111100,29948124,575,575,575,575,0
|
|
20231213,111000,29948124,575,574,575,574,300
|
|
20231213,110900,29775635,575,575,575,575,0
|
|
20231213,110800,29775635,575,573,575,573,116
|
|
20231213,110700,29709075,575,572,575,572,130
|
|
20231213,110600,29634560,573,571,573,570,1123
|
|
20231213,110500,28991823,572,572,572,572,100
|
|
20231213,110400,28934623,571,570,571,570,99
|
|
20231213,110300,28878103,570,570,570,570,4
|
|
20231213,110200,28875823,571,570,571,570,23
|
|
20231213,110100,28862712,566,566,566,566,358
|
|
20231213,110000,28660084,566,566,566,566,0
|
|
20231213,105900,28660084,566,569,569,566,625
|
|
20231213,105800,28305939,573,573,573,573,0
|
|
20231213,105700,28305939,573,573,573,573,0
|
|
20231213,105600,28305939,573,573,573,573,0
|
|
20231213,105500,28305939,573,572,573,572,15
|
|
20231213,105400,28297358,568,568,568,568,0
|
|
20231213,105300,28297358,568,568,568,568,0
|
|
20231213,105200,28297358,568,568,568,568,0
|
|
20231213,105100,28297358,568,568,568,568,80
|
|
20231213,105000,28251918,568,568,568,568,82
|
|
20231213,104900,28205342,573,573,573,573,0
|
|
20231213,104800,28205342,573,572,573,572,7
|
|
20231213,104700,28201337,572,572,572,572,0
|
|
20231213,104600,28201337,572,572,572,572,0
|
|
20231213,104500,28201337,572,572,572,572,1
|
|
20231213,104400,28200765,572,572,572,572,0
|
|
20231213,104300,28200765,572,572,572,572,105
|
|
20231213,104200,28140705,574,572,574,572,117
|
|
20231213,104100,28073633,572,572,572,572,0
|
|
20231213,104000,28073633,572,572,572,572,0
|
|
20231213,103900,28073633,572,572,572,572,0
|
|
20231213,103800,28073633,572,572,572,572,0
|
|
20231213,103700,28073633,572,572,572,572,0
|
|
20231213,103600,28073633,572,572,572,572,0
|
|
20231213,103500,28073633,572,572,572,572,40
|
|
20231213,103400,28050753,573,573,573,573,0
|
|
20231213,103300,28050753,573,573,573,573,0
|
|
20231213,103200,28050753,573,573,573,573,0
|
|
20231213,103100,28050753,573,573,573,573,0
|
|
20231213,103000,28050753,573,573,573,573,0
|
|
20231213,102900,28050753,573,573,573,573,0
|
|
20231213,102800,28050753,573,573,573,573,2000
|
|
20231213,102700,26904753,573,573,573,573,0
|
|
20231213,102600,26904753,573,573,573,573,0
|
|
20231213,102500,26904753,573,573,573,573,0
|
|
20231213,102400,26904753,573,573,573,573,0
|
|
20231213,102300,26904753,573,573,573,566,1402
|
|
20231213,102200,26111113,573,573,573,573,3
|
|
20231213,102100,26109394,574,573,574,573,15
|
|
20231213,102000,26100798,574,574,574,574,0
|
|
20231213,101900,26100798,574,574,574,574,0
|
|
20231213,101800,26100798,574,572,574,572,52
|
|
20231213,101700,26070952,573,571,574,571,152
|
|
20231213,101600,25983808,571,571,571,571,2
|
|
20231213,101500,25982666,567,568,568,567,109
|
|
20231213,101400,25920846,572,571,574,571,4
|
|
20231213,101300,25918557,572,572,572,572,35
|
|
20231213,101200,25898537,574,574,574,574,0
|
|
20231213,101100,25898537,574,574,574,574,56
|
|
20231213,101000,25866393,574,571,574,568,91
|
|
20231213,100900,25814382,574,572,574,571,237
|
|
20231213,100800,25678665,574,574,574,574,0
|
|
20231213,100700,25678665,574,573,574,565,3715
|
|
20231213,100600,23562704,582,582,582,582,0
|
|
20231213,100500,23562704,582,582,582,582,2
|
|
20231213,100400,23561540,584,579,584,578,1700
|
|
20231213,100300,22571132,572,568,572,565,5158
|
|
20231213,100200,19649117,569,569,569,569,102
|
|
20231213,100100,19591079,570,570,570,570,2
|
|
20231213,100000,19589939,567,571,571,567,7525
|
|
20231213,095900,15312668,573,573,573,573,675
|
|
20231213,095800,14925893,575,577,577,575,6154
|
|
20231213,095700,11383762,577,579,579,577,4913
|
|
20231213,095600,8541704,580,580,580,580,0
|
|
20231213,095500,8541704,580,580,580,580,38
|
|
20231213,095400,8519664,580,580,580,580,128
|
|
20231213,095300,8445424,580,580,580,580,50
|
|
20231213,095200,8416424,580,580,580,580,2146
|
|
20231213,095100,7171744,581,581,588,581,195
|
|
20231213,095000,7058393,591,591,591,591,0
|
|
20231213,094900,7058393,591,591,591,591,0
|
|
20231213,094800,7058393,591,591,591,591,0
|
|
20231213,094700,7058393,591,591,591,591,0
|
|
20231213,094600,7058393,591,591,591,591,0
|
|
20231213,094500,7058393,591,591,591,591,0
|
|
20231213,094400,7058393,591,589,591,589,30
|
|
20231213,094300,7040705,591,585,591,585,20
|
|
20231213,094200,7028987,591,591,591,591,0
|
|
20231213,094100,7028987,591,585,591,585,500
|
|
20231213,094000,6735477,587,587,587,587,101
|
|
20231213,093900,6676190,582,583,596,582,1900
|
|
20231213,093800,5551644,590,583,590,583,1100
|
|
20231213,093700,4908877,584,584,584,584,1
|
|
20231213,093600,4908293,587,587,587,587,0
|
|
20231213,093500,4908293,587,587,587,587,0
|
|
20231213,093400,4908293,587,587,587,587,0
|
|
20231213,093300,4908293,587,587,587,587,0
|
|
20231213,093200,4908293,587,587,587,587,0
|
|
20231213,093100,4908293,587,587,587,587,1
|
|
20231213,093000,4907706,579,579,579,579,1
|
|
20231213,092900,4907127,582,582,582,582,125
|
|
20231213,092800,4834377,582,582,582,582,58
|
|
20231213,092700,4800621,582,580,582,580,200
|
|
20231213,092600,4684398,578,578,578,578,0
|
|
20231213,092500,4684398,578,578,578,578,0
|
|
20231213,092400,4684398,578,578,578,578,1
|
|
20231213,092300,4683820,578,578,578,578,0
|
|
20231213,092200,4683820,578,582,582,578,4101
|
|
20231213,092100,2310344,581,579,581,579,102
|
|
20231213,092000,2251084,581,581,582,581,33
|
|
20231213,091900,2231910,582,582,582,582,1
|
|
20231213,091800,2231328,581,585,588,581,334
|
|
20231213,091700,2037137,588,588,589,584,275
|
|
20231213,091600,1876208,584,584,584,584,0
|
|
20231213,091500,1876208,584,584,584,584,1
|
|
20231213,091400,1875624,590,590,590,590,0
|
|
20231213,091300,1875624,590,590,590,590,1
|
|
20231213,091200,1875034,584,584,584,584,0
|
|
20231213,091100,1875034,584,584,584,584,5
|
|
20231213,091000,1872114,590,590,590,590,0
|
|
20231213,090900,1872114,590,590,590,590,0
|
|
20231213,090800,1872114,590,590,590,590,0
|
|
20231213,090700,1872114,590,590,590,590,5
|
|
20231213,090600,1869164,584,584,584,584,154
|
|
20231213,090500,1779228,590,590,590,590,0
|
|
20231213,090400,1779228,590,590,590,590,0
|
|
20231213,090300,1779228,590,590,590,590,1
|
|
20231213,090200,1778638,586,586,586,586,1000
|
|
20231213,090100,1192638,591,591,591,591,0
|
|
20231213,090000,1192638,591,591,591,591,2018
|