627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192400,157352108,593,593,593,593,1300
|
|
20231214,192300,157352108,593,593,593,593,0
|
|
20231214,192200,157352108,593,593,593,593,0
|
|
20231214,192100,157352108,593,593,593,593,0
|
|
20231214,192000,157352108,593,593,593,593,0
|
|
20231214,191900,157352108,593,593,593,593,0
|
|
20231214,191800,157352108,593,593,593,593,0
|
|
20231214,191700,157352108,593,593,593,593,0
|
|
20231214,191600,157352108,593,593,593,593,0
|
|
20231214,191500,157352108,593,593,593,593,0
|
|
20231214,191400,157352108,593,593,593,593,0
|
|
20231214,191300,157352108,593,593,593,593,0
|
|
20231214,191200,157352108,593,593,593,593,0
|
|
20231214,191100,157352108,593,593,593,593,0
|
|
20231214,191000,157352108,593,593,593,593,0
|
|
20231214,190900,157352108,593,593,593,593,0
|
|
20231214,190800,157352108,593,593,593,593,0
|
|
20231214,190700,157352108,593,593,593,593,0
|
|
20231214,190600,157352108,593,593,593,593,0
|
|
20231214,190500,157352108,593,593,593,593,0
|
|
20231214,190400,157352108,593,593,593,593,0
|
|
20231214,190300,157352108,593,593,593,593,0
|
|
20231214,190200,157352108,593,593,593,593,0
|
|
20231214,190100,157352108,593,593,593,593,0
|
|
20231214,190000,157352108,593,593,593,593,0
|
|
20231214,185900,157352108,593,593,593,593,0
|
|
20231214,185800,157352108,593,593,593,593,0
|
|
20231214,185700,157352108,593,593,593,593,0
|
|
20231214,185600,157352108,593,593,593,593,0
|
|
20231214,185500,157352108,593,593,593,593,0
|
|
20231214,185400,157352108,593,593,593,593,1300
|
|
20231214,185300,157352108,593,593,593,593,0
|
|
20231214,185200,157352108,593,593,593,593,0
|
|
20231214,185100,157352108,593,593,593,593,0
|
|
20231214,185000,157352108,593,593,593,593,0
|
|
20231214,184900,157352108,593,593,593,593,0
|
|
20231214,184800,157352108,593,593,593,593,0
|
|
20231214,184700,157352108,593,593,593,593,0
|
|
20231214,184600,157352108,593,593,593,593,0
|
|
20231214,184500,157352108,593,593,593,593,0
|
|
20231214,184400,157352108,593,593,593,593,0
|
|
20231214,184300,157352108,593,593,593,593,0
|
|
20231214,184200,157352108,593,593,593,593,0
|
|
20231214,184100,157352108,593,593,593,593,0
|
|
20231214,184000,157352108,593,593,593,593,0
|
|
20231214,183900,157352108,593,593,593,593,0
|
|
20231214,183800,157352108,593,593,593,593,0
|
|
20231214,183700,157352108,593,593,593,593,0
|
|
20231214,183600,157352108,593,593,593,593,0
|
|
20231214,183500,157352108,593,593,593,593,0
|
|
20231214,183400,157352108,593,593,593,593,0
|
|
20231214,183300,157352108,593,593,593,593,0
|
|
20231214,183200,157352108,593,593,593,593,0
|
|
20231214,183100,157352108,593,593,593,593,0
|
|
20231214,183000,157352108,593,593,593,593,0
|
|
20231214,182900,157352108,593,593,593,593,0
|
|
20231214,182800,157352108,593,593,593,593,0
|
|
20231214,182700,157352108,593,593,593,593,0
|
|
20231214,182600,157352108,593,593,593,593,0
|
|
20231214,182500,157352108,593,593,593,593,0
|
|
20231214,182400,157352108,593,593,593,593,1300
|
|
20231214,182300,157352108,593,593,593,593,0
|
|
20231214,182200,157352108,593,593,593,593,0
|
|
20231214,182100,157352108,593,593,593,593,0
|
|
20231214,182000,157352108,593,593,593,593,0
|
|
20231214,181900,157352108,593,593,593,593,0
|
|
20231214,181800,157352108,593,593,593,593,0
|
|
20231214,181700,157352108,593,593,593,593,0
|
|
20231214,181600,157352108,593,593,593,593,0
|
|
20231214,181500,157352108,593,593,593,593,0
|
|
20231214,181400,157352108,593,593,593,593,0
|
|
20231214,181300,157352108,593,593,593,593,0
|
|
20231214,181200,157352108,593,593,593,593,0
|
|
20231214,181100,157352108,593,593,593,593,0
|
|
20231214,181000,157352108,593,593,593,593,0
|
|
20231214,180900,157352108,593,593,593,593,0
|
|
20231214,180800,157352108,593,593,593,593,0
|
|
20231214,180700,157352108,593,593,593,593,0
|
|
20231214,180600,157352108,593,593,593,593,0
|
|
20231214,180500,157352108,593,593,593,593,0
|
|
20231214,180400,157352108,593,593,593,593,0
|
|
20231214,180300,157352108,593,593,593,593,0
|
|
20231214,180200,157352108,593,593,593,593,0
|
|
20231214,180100,157352108,593,593,593,593,0
|
|
20231214,180000,157352108,593,593,593,593,0
|
|
20231214,175900,157352108,593,593,593,593,0
|
|
20231214,175800,157352108,593,593,593,593,0
|
|
20231214,175700,157352108,593,593,593,593,0
|
|
20231214,175600,157352108,593,593,593,593,0
|
|
20231214,175500,157352108,593,593,593,593,0
|
|
20231214,175400,157352108,593,593,593,593,1300
|
|
20231214,175300,157352108,593,593,593,593,0
|
|
20231214,175200,157352108,593,593,593,593,0
|
|
20231214,175100,157352108,593,593,593,593,0
|
|
20231214,175000,157352108,593,593,593,593,0
|
|
20231214,174900,157352108,593,593,593,593,0
|
|
20231214,174800,157352108,593,593,593,593,0
|
|
20231214,174700,157352108,593,593,593,593,0
|
|
20231214,174600,157352108,593,593,593,593,0
|
|
20231214,174500,157352108,593,593,593,593,0
|
|
20231214,174400,157352108,593,593,593,593,0
|
|
20231214,174300,157352108,593,593,593,593,0
|
|
20231214,174200,157352108,593,593,593,593,0
|
|
20231214,174100,157352108,593,593,593,593,0
|
|
20231214,174000,157352108,593,593,593,593,0
|
|
20231214,173900,157352108,593,593,593,593,0
|
|
20231214,173800,157352108,593,593,593,593,0
|
|
20231214,173700,157352108,593,593,593,593,0
|
|
20231214,173600,157352108,593,593,593,593,0
|
|
20231214,173500,157352108,593,593,593,593,0
|
|
20231214,173400,157352108,593,593,593,593,0
|
|
20231214,173300,157352108,593,593,593,593,0
|
|
20231214,173200,157352108,593,593,593,593,0
|
|
20231214,173100,157352108,593,593,593,593,0
|
|
20231214,173000,157352108,593,593,593,593,0
|
|
20231214,172900,157352108,593,593,593,593,0
|
|
20231214,172800,157352108,593,593,593,593,0
|
|
20231214,172700,157352108,593,593,593,593,0
|
|
20231214,172600,157352108,593,593,593,593,0
|
|
20231214,172500,157352108,593,593,593,593,0
|
|
20231214,172400,157352108,593,593,593,593,1300
|
|
20231214,172300,157352108,593,593,593,593,0
|
|
20231214,172200,157352108,593,593,593,593,0
|
|
20231214,172100,157352108,593,593,593,593,0
|
|
20231214,172000,157352108,593,593,593,593,0
|
|
20231214,171900,157352108,593,593,593,593,0
|
|
20231214,171800,157352108,593,593,593,593,0
|
|
20231214,171700,157352108,593,593,593,593,0
|
|
20231214,171600,157352108,593,593,593,593,0
|
|
20231214,171500,157352108,593,593,593,593,0
|
|
20231214,171400,157352108,593,593,593,593,0
|
|
20231214,171300,157352108,593,593,593,593,0
|
|
20231214,171200,157352108,593,593,593,593,0
|
|
20231214,171100,157352108,593,593,593,593,0
|
|
20231214,171000,157352108,593,593,593,593,0
|
|
20231214,170900,157352108,593,593,593,593,0
|
|
20231214,170800,157352108,593,593,593,593,0
|
|
20231214,170700,157352108,593,593,593,593,0
|
|
20231214,170600,157352108,593,593,593,593,0
|
|
20231214,170500,157352108,593,593,593,593,0
|
|
20231214,170400,157352108,593,593,593,593,0
|
|
20231214,170300,157352108,593,593,593,593,0
|
|
20231214,170200,157352108,593,593,593,593,0
|
|
20231214,170100,157352108,593,593,593,593,0
|
|
20231214,170000,157352108,593,593,593,593,0
|
|
20231214,165900,157352108,593,593,593,593,0
|
|
20231214,165800,157352108,593,593,593,593,0
|
|
20231214,165700,157352108,593,593,593,593,0
|
|
20231214,165600,157352108,593,593,593,593,0
|
|
20231214,165500,157352108,593,593,593,593,0
|
|
20231214,165400,157352108,593,593,593,593,1300
|
|
20231214,165300,157352108,593,593,593,593,0
|
|
20231214,165200,157352108,593,593,593,593,0
|
|
20231214,165100,157352108,593,593,593,593,0
|
|
20231214,165000,157352108,593,593,593,593,0
|
|
20231214,164900,157352108,593,593,593,593,0
|
|
20231214,164800,157352108,593,593,593,593,0
|
|
20231214,164700,157352108,593,593,593,593,0
|
|
20231214,164600,157352108,593,593,593,593,0
|
|
20231214,164500,157352108,593,593,593,593,0
|
|
20231214,164400,157352108,593,593,593,593,0
|
|
20231214,164300,157352108,593,593,593,593,0
|
|
20231214,164200,157352108,593,593,593,593,0
|
|
20231214,164100,157352108,593,593,593,593,0
|
|
20231214,164000,157352108,593,593,593,593,0
|
|
20231214,163900,157352108,593,593,593,593,0
|
|
20231214,163800,157352108,593,593,593,593,0
|
|
20231214,163700,157352108,593,593,593,593,0
|
|
20231214,163600,157352108,593,593,593,593,0
|
|
20231214,163500,157352108,593,593,593,593,0
|
|
20231214,163400,157352108,593,593,593,593,0
|
|
20231214,163300,157352108,593,593,593,593,0
|
|
20231214,163200,157352108,593,593,593,593,0
|
|
20231214,163100,157352108,593,593,593,593,0
|
|
20231214,163000,157352108,593,593,593,593,0
|
|
20231214,162900,157352108,593,593,593,593,0
|
|
20231214,162800,157352108,593,593,593,593,0
|
|
20231214,162700,157352108,593,593,593,593,0
|
|
20231214,162600,157352108,593,593,593,593,0
|
|
20231214,162500,157352108,593,593,593,593,0
|
|
20231214,162400,157352108,593,593,593,593,1300
|
|
20231214,162300,157352108,593,593,593,593,0
|
|
20231214,162200,157352108,593,593,593,593,0
|
|
20231214,162100,157352108,593,593,593,593,0
|
|
20231214,162000,157352108,593,593,593,593,0
|
|
20231214,161900,157352108,593,593,593,593,0
|
|
20231214,161800,157352108,593,593,593,593,0
|
|
20231214,161700,157352108,593,593,593,593,0
|
|
20231214,161600,157352108,593,593,593,593,0
|
|
20231214,161500,157352108,593,593,593,593,0
|
|
20231214,161400,157352108,593,593,593,593,0
|
|
20231214,161300,157352108,593,593,593,593,0
|
|
20231214,161200,157352108,593,593,593,593,0
|
|
20231214,161100,157352108,593,593,593,593,0
|
|
20231214,161000,157352108,593,593,593,593,0
|
|
20231214,160900,157352108,593,593,593,593,0
|
|
20231214,160800,157352108,593,593,593,593,0
|
|
20231214,160700,157352108,593,593,593,593,0
|
|
20231214,160600,157352108,593,593,593,593,0
|
|
20231214,160500,157352108,593,593,593,593,0
|
|
20231214,160400,157352108,593,593,593,593,0
|
|
20231214,160300,157352108,593,593,593,593,0
|
|
20231214,160200,157352108,593,593,593,593,0
|
|
20231214,160100,157352108,593,593,593,593,0
|
|
20231214,160000,157352108,593,593,593,593,0
|
|
20231214,155900,157352108,593,593,593,593,0
|
|
20231214,155800,157352108,593,593,593,593,0
|
|
20231214,155700,157352108,593,593,593,593,0
|
|
20231214,155600,157352108,593,593,593,593,0
|
|
20231214,155500,157352108,593,593,593,593,0
|
|
20231214,155400,157352108,593,593,593,593,1300
|
|
20231214,155300,157352108,593,593,593,593,0
|
|
20231214,155200,157352108,593,593,593,593,0
|
|
20231214,155100,157352108,593,593,593,593,0
|
|
20231214,155000,157352108,593,593,593,593,0
|
|
20231214,154900,157352108,593,593,593,593,0
|
|
20231214,154800,157352108,593,593,593,593,0
|
|
20231214,154700,157352108,593,593,593,593,0
|
|
20231214,154600,157352108,593,593,593,593,0
|
|
20231214,154500,157352108,593,593,593,593,0
|
|
20231214,154400,157352108,593,593,593,593,0
|
|
20231214,154300,157352108,593,593,593,593,0
|
|
20231214,154200,157352108,593,593,593,593,0
|
|
20231214,154100,157352108,593,593,593,593,0
|
|
20231214,154000,157352108,593,593,593,593,0
|
|
20231214,153900,157352108,593,593,593,593,0
|
|
20231214,153800,157352108,593,593,593,593,0
|
|
20231214,153700,157352108,593,593,593,593,0
|
|
20231214,153600,157352108,593,593,593,593,0
|
|
20231214,153500,157352108,593,593,593,593,0
|
|
20231214,153400,157352108,593,593,593,593,0
|
|
20231214,153300,157352108,593,593,593,593,0
|
|
20231214,153200,157352108,593,593,593,593,0
|
|
20231214,153100,157352108,593,593,593,593,0
|
|
20231214,153000,157352108,593,593,593,593,1300
|
|
20231214,152900,156581208,581,581,581,581,0
|
|
20231214,152800,156581208,581,581,581,581,0
|
|
20231214,152700,156581208,581,581,581,581,0
|
|
20231214,152600,156581208,581,581,581,581,0
|
|
20231214,152500,156581208,581,581,581,581,0
|
|
20231214,152400,156581208,581,581,581,581,0
|
|
20231214,152300,156581208,581,581,581,581,0
|
|
20231214,152200,156581208,581,581,581,581,0
|
|
20231214,152100,156581208,581,581,581,581,0
|
|
20231214,152000,156581208,581,581,581,581,0
|
|
20231214,151900,156581208,581,581,581,581,129
|
|
20231214,151800,156506259,585,585,585,585,0
|
|
20231214,151700,156506259,585,585,585,585,2500
|
|
20231214,151600,155043759,585,585,585,585,3110
|
|
20231214,151500,153224409,596,595,596,595,1000
|
|
20231214,151400,152628618,599,577,599,577,5010
|
|
20231214,151300,149693871,581,584,584,581,700
|
|
20231214,151200,149286271,592,592,592,592,1021
|
|
20231214,151100,148681839,587,598,598,587,217
|
|
20231214,151000,148554318,598,587,602,587,2017
|
|
20231214,150900,147353295,589,589,589,589,10
|
|
20231214,150800,147347405,600,598,604,598,3176
|
|
20231214,150700,145430259,599,587,602,586,1137
|
|
20231214,150600,144754407,588,575,588,575,10000
|
|
20231214,150500,138937703,577,577,577,577,7
|
|
20231214,150400,138933664,578,572,578,572,2000
|
|
20231214,150300,137783299,575,567,575,567,4200
|
|
20231214,150200,135378603,567,567,567,567,100
|
|
20231214,150100,135321903,565,568,568,565,824
|
|
20231214,150000,134856277,569,570,570,569,124
|
|
20231214,145900,134785640,570,567,570,566,1016
|
|
20231214,145800,134210365,568,572,572,568,177
|
|
20231214,145700,134109821,568,568,568,568,1
|
|
20231214,145600,134109253,571,571,571,571,0
|
|
20231214,145500,134109253,571,571,571,571,0
|
|
20231214,145400,134109253,571,571,571,571,0
|
|
20231214,145300,134109253,571,571,571,571,0
|
|
20231214,145200,134109253,571,571,571,571,0
|
|
20231214,145100,134109253,571,570,571,570,100
|
|
20231214,145000,134052160,571,570,571,570,25
|
|
20231214,144900,134037886,570,570,570,570,222
|
|
20231214,144800,133911346,570,570,570,570,0
|
|
20231214,144700,133911346,570,570,570,570,2
|
|
20231214,144600,133910206,569,569,569,569,0
|
|
20231214,144500,133910206,569,569,569,569,0
|
|
20231214,144400,133910206,569,569,569,569,0
|
|
20231214,144300,133910206,569,569,569,569,3
|
|
20231214,144200,133908499,569,569,569,569,0
|
|
20231214,144100,133908499,569,569,569,569,0
|
|
20231214,144000,133908499,569,569,569,569,1
|
|
20231214,143900,133907930,570,570,570,570,0
|
|
20231214,143800,133907930,570,569,570,569,42
|
|
20231214,143700,133884028,569,569,569,569,8
|
|
20231214,143600,133879476,570,570,570,570,0
|
|
20231214,143500,133879476,570,570,570,570,0
|
|
20231214,143400,133879476,570,570,570,570,601
|
|
20231214,143300,133536906,570,569,570,569,3375
|
|
20231214,143200,131615912,569,568,569,568,16
|
|
20231214,143100,131606818,568,570,570,568,30
|
|
20231214,143000,131589728,574,574,574,574,0
|
|
20231214,142900,131589728,574,567,574,567,1200
|
|
20231214,142800,130905728,567,567,567,567,1057
|
|
20231214,142700,130306409,569,572,581,569,1717
|
|
20231214,142600,129321399,573,567,574,565,1500
|
|
20231214,142500,128468660,572,568,572,568,800
|
|
20231214,142400,128012957,573,558,573,558,4944
|
|
20231214,142300,125202251,557,555,557,555,59
|
|
20231214,142200,125169401,556,555,556,555,11
|
|
20231214,142100,125163295,559,561,561,555,1309
|
|
20231214,142000,124436600,561,561,561,561,5
|
|
20231214,141900,124433795,564,564,564,564,0
|
|
20231214,141800,124433795,564,564,564,564,0
|
|
20231214,141700,124433795,564,564,564,564,0
|
|
20231214,141600,124433795,564,564,564,564,1000
|
|
20231214,141500,123869795,564,560,564,560,1885
|
|
20231214,141400,122810883,560,560,560,560,6
|
|
20231214,141300,122807523,565,565,565,565,0
|
|
20231214,141200,122807523,565,557,565,557,5000
|
|
20231214,141100,120013073,555,555,555,555,0
|
|
20231214,141000,120013073,555,554,555,554,101
|
|
20231214,140900,119957035,555,555,555,555,0
|
|
20231214,140800,119957035,555,554,555,554,485
|
|
20231214,140700,119687861,554,552,556,552,619
|
|
20231214,140600,119345809,555,552,555,552,1037
|
|
20231214,140500,118773274,557,557,557,557,0
|
|
20231214,140400,118773274,557,556,557,552,29
|
|
20231214,140300,118757257,541,541,541,541,0
|
|
20231214,140200,118757257,541,563,563,540,10031
|
|
20231214,140100,113220130,563,563,563,563,11
|
|
20231214,140000,113213937,563,563,563,563,50
|
|
20231214,135900,113185787,560,560,560,560,0
|
|
20231214,135800,113185787,560,560,560,560,3000
|
|
20231214,135700,111505787,564,564,564,564,600
|
|
20231214,135600,111167387,565,561,565,560,8000
|
|
20231214,135500,106661040,562,559,562,559,5000
|
|
20231214,135400,103857382,558,558,558,558,0
|
|
20231214,135300,103857382,558,558,558,558,2
|
|
20231214,135200,103856266,559,559,559,559,33
|
|
20231214,135100,103837819,559,559,559,559,100
|
|
20231214,135000,103781919,559,558,559,558,29
|
|
20231214,134900,103765709,559,559,559,559,0
|
|
20231214,134800,103765709,559,559,559,559,0
|
|
20231214,134700,103765709,559,559,559,559,109
|
|
20231214,134600,103704778,559,559,559,558,3066
|
|
20231214,134500,101993046,559,559,559,559,0
|
|
20231214,134400,101993046,559,561,561,559,28876
|
|
20231214,134300,85813660,562,562,562,562,0
|
|
20231214,134200,85813660,562,562,562,562,0
|
|
20231214,134100,85813660,562,562,562,562,1
|
|
20231214,134000,85813098,562,562,562,562,0
|
|
20231214,133900,85813098,562,562,562,562,0
|
|
20231214,133800,85813098,562,562,562,562,0
|
|
20231214,133700,85813098,562,562,562,562,40
|
|
20231214,133600,85790618,561,561,561,561,0
|
|
20231214,133500,85790618,561,561,561,561,0
|
|
20231214,133400,85790618,561,562,562,561,3
|
|
20231214,133300,85788934,561,561,561,561,62
|
|
20231214,133200,85754152,562,562,562,562,0
|
|
20231214,133100,85754152,562,562,562,562,0
|
|
20231214,133000,85754152,562,562,562,562,0
|
|
20231214,132900,85754152,562,562,562,562,0
|
|
20231214,132800,85754152,562,562,562,562,0
|
|
20231214,132700,85754152,562,562,562,562,0
|
|
20231214,132600,85754152,562,562,562,562,1
|
|
20231214,132500,85753590,562,562,562,562,0
|
|
20231214,132400,85753590,562,562,562,562,0
|
|
20231214,132300,85753590,562,562,562,562,0
|
|
20231214,132200,85753590,562,562,562,562,0
|
|
20231214,132100,85753590,562,562,562,562,0
|
|
20231214,132000,85753590,562,562,562,562,0
|
|
20231214,131900,85753590,562,562,562,562,0
|
|
20231214,131800,85753590,562,562,562,562,0
|
|
20231214,131700,85753590,562,562,562,562,0
|
|
20231214,131600,85753590,562,562,562,562,0
|
|
20231214,131500,85753590,562,562,562,562,0
|
|
20231214,131400,85753590,562,562,562,562,0
|
|
20231214,131300,85753590,562,562,562,562,0
|
|
20231214,131200,85753590,562,562,562,562,0
|
|
20231214,131100,85753590,562,562,562,562,0
|
|
20231214,131000,85753590,562,562,562,562,0
|
|
20231214,130900,85753590,562,562,562,562,0
|
|
20231214,130800,85753590,562,562,562,562,0
|
|
20231214,130700,85753590,562,562,562,562,634
|
|
20231214,130600,85397282,562,562,562,562,1
|
|
20231214,130500,85396720,561,561,561,561,1
|
|
20231214,130400,85396159,562,562,562,562,0
|
|
20231214,130300,85396159,562,562,562,562,0
|
|
20231214,130200,85396159,562,562,562,562,0
|
|
20231214,130100,85396159,562,562,562,562,0
|
|
20231214,130000,85396159,562,562,562,562,0
|
|
20231214,125900,85396159,562,562,562,562,1000
|
|
20231214,125800,84834159,561,561,561,561,0
|
|
20231214,125700,84834159,561,561,561,561,0
|
|
20231214,125600,84834159,561,562,562,561,2889
|
|
20231214,125500,83212541,561,561,561,561,0
|
|
20231214,125400,83212541,561,561,561,561,50
|
|
20231214,125300,83184491,561,561,561,561,50
|
|
20231214,125200,83156441,561,561,561,561,0
|
|
20231214,125100,83156441,561,561,561,561,100
|
|
20231214,125000,83100341,562,562,562,562,0
|
|
20231214,124900,83100341,562,562,562,562,0
|
|
20231214,124800,83100341,562,562,562,562,0
|
|
20231214,124700,83100341,562,561,562,561,91
|
|
20231214,124600,83049289,561,561,561,561,98
|
|
20231214,124500,82994311,562,562,562,562,0
|
|
20231214,124400,82994311,562,562,562,562,100
|
|
20231214,124300,82938111,561,561,561,561,2
|
|
20231214,124200,82936989,562,562,562,561,152
|
|
20231214,124100,82851601,561,561,561,561,0
|
|
20231214,124000,82851601,561,561,561,561,169
|
|
20231214,123900,82756792,561,561,561,561,0
|
|
20231214,123800,82756792,561,561,561,561,25
|
|
20231214,123700,82742767,561,561,561,561,500
|
|
20231214,123600,82462267,561,561,561,561,5
|
|
20231214,123500,82459462,561,561,561,561,624
|
|
20231214,123400,82109398,562,562,562,562,0
|
|
20231214,123300,82109398,562,563,563,562,8
|
|
20231214,123200,82104897,563,563,563,563,0
|
|
20231214,123100,82104897,563,563,563,563,0
|
|
20231214,123000,82104897,563,563,563,563,303
|
|
20231214,122900,81934308,564,564,564,564,0
|
|
20231214,122800,81934308,564,565,565,564,2149
|
|
20231214,122700,80721972,566,566,566,566,5
|
|
20231214,122600,80719142,567,567,567,567,0
|
|
20231214,122500,80719142,567,567,567,567,0
|
|
20231214,122400,80719142,567,567,567,567,0
|
|
20231214,122300,80719142,567,567,567,567,0
|
|
20231214,122200,80719142,567,567,567,567,0
|
|
20231214,122100,80719142,567,567,567,567,49
|
|
20231214,122000,80691359,567,567,567,567,202
|
|
20231214,121900,80576825,567,567,567,567,901
|
|
20231214,121800,80065958,567,567,567,567,0
|
|
20231214,121700,80065958,567,567,567,567,0
|
|
20231214,121600,80065958,567,567,567,567,0
|
|
20231214,121500,80065958,567,567,567,567,0
|
|
20231214,121400,80065958,567,567,567,567,0
|
|
20231214,121300,80065958,567,567,567,567,30
|
|
20231214,121200,80048948,567,567,567,567,0
|
|
20231214,121100,80048948,567,567,567,567,544
|
|
20231214,121000,79740500,568,568,568,568,0
|
|
20231214,120900,79740500,568,568,568,568,0
|
|
20231214,120800,79740500,568,568,568,568,0
|
|
20231214,120700,79740500,568,568,568,568,0
|
|
20231214,120600,79740500,568,568,568,568,0
|
|
20231214,120500,79740500,568,568,568,568,0
|
|
20231214,120400,79740500,568,568,568,568,0
|
|
20231214,120300,79740500,568,568,568,568,0
|
|
20231214,120200,79740500,568,568,568,568,0
|
|
20231214,120100,79740500,568,568,568,568,0
|
|
20231214,120000,79740500,568,568,568,568,0
|
|
20231214,115900,79740500,568,568,568,568,0
|
|
20231214,115800,79740500,568,568,568,568,0
|
|
20231214,115700,79740500,568,568,568,568,0
|
|
20231214,115600,79740500,568,568,568,568,0
|
|
20231214,115500,79740500,568,568,568,568,0
|
|
20231214,115400,79740500,568,566,568,566,5635
|
|
20231214,115300,76541495,566,566,566,566,0
|
|
20231214,115200,76541495,566,566,566,566,176
|
|
20231214,115100,76441879,566,566,566,566,0
|
|
20231214,115000,76441879,566,566,566,566,957
|
|
20231214,114900,75900217,566,566,566,566,0
|
|
20231214,114800,75900217,566,564,566,564,2894
|
|
20231214,114700,74264215,564,564,564,564,0
|
|
20231214,114600,74264215,564,564,564,564,0
|
|
20231214,114500,74264215,564,564,564,564,0
|
|
20231214,114400,74264215,564,564,564,564,0
|
|
20231214,114300,74264215,564,564,564,564,0
|
|
20231214,114200,74264215,564,564,564,564,0
|
|
20231214,114100,74264215,564,564,564,564,15
|
|
20231214,114000,74255755,564,564,564,564,0
|
|
20231214,113900,74255755,564,564,564,564,0
|
|
20231214,113800,74255755,564,564,564,564,0
|
|
20231214,113700,74255755,564,564,564,564,0
|
|
20231214,113600,74255755,564,564,564,564,0
|
|
20231214,113500,74255755,564,564,564,564,150
|
|
20231214,113400,74171155,564,564,564,564,2
|
|
20231214,113300,74170027,561,561,561,561,0
|
|
20231214,113200,74170027,561,561,561,561,0
|
|
20231214,113100,74170027,561,561,561,561,0
|
|
20231214,113000,74170027,561,561,561,561,0
|
|
20231214,112900,74170027,561,561,561,561,0
|
|
20231214,112800,74170027,561,561,561,561,0
|
|
20231214,112700,74170027,561,561,561,561,0
|
|
20231214,112600,74170027,561,561,561,561,0
|
|
20231214,112500,74170027,561,564,564,561,3172
|
|
20231214,112400,72388003,565,565,565,565,0
|
|
20231214,112300,72388003,565,565,565,565,0
|
|
20231214,112200,72388003,565,565,565,565,0
|
|
20231214,112100,72388003,565,565,565,565,0
|
|
20231214,112000,72388003,565,565,565,565,0
|
|
20231214,111900,72388003,565,565,565,565,0
|
|
20231214,111800,72388003,565,564,565,564,75
|
|
20231214,111700,72345682,564,564,564,564,0
|
|
20231214,111600,72345682,564,564,564,564,0
|
|
20231214,111500,72345682,564,564,564,564,890
|
|
20231214,111400,71843722,564,564,564,564,501
|
|
20231214,111300,71561158,564,565,565,563,13016
|
|
20231214,111200,64221285,565,565,565,565,1269
|
|
20231214,111100,63504300,566,566,566,566,980
|
|
20231214,111000,62949620,566,566,566,566,0
|
|
20231214,110900,62949620,566,566,566,566,0
|
|
20231214,110800,62949620,566,566,566,566,0
|
|
20231214,110700,62949620,566,566,566,566,19
|
|
20231214,110600,62938866,565,566,566,565,1178
|
|
20231214,110500,62273180,566,566,566,566,103
|
|
20231214,110400,62214882,566,566,566,566,496
|
|
20231214,110300,61934146,566,566,566,566,10
|
|
20231214,110200,61928486,566,566,566,566,6
|
|
20231214,110100,61925090,566,565,566,565,63
|
|
20231214,110000,61889489,565,565,565,565,1008
|
|
20231214,105900,61319969,565,563,565,563,720
|
|
20231214,105800,60914489,563,563,563,563,0
|
|
20231214,105700,60914489,563,563,563,563,4
|
|
20231214,105600,60912237,563,563,563,563,0
|
|
20231214,105500,60912237,563,563,563,563,0
|
|
20231214,105400,60912237,563,563,563,563,0
|
|
20231214,105300,60912237,563,563,563,563,30
|
|
20231214,105200,60895347,564,564,564,564,0
|
|
20231214,105100,60895347,564,561,564,561,11
|
|
20231214,105000,60889149,561,564,564,561,1003
|
|
20231214,104900,60326444,565,565,565,565,0
|
|
20231214,104800,60326444,565,565,565,565,100
|
|
20231214,104700,60269944,565,565,565,565,0
|
|
20231214,104600,60269944,565,565,565,565,0
|
|
20231214,104500,60269944,565,565,565,565,0
|
|
20231214,104400,60269944,565,566,567,565,17638
|
|
20231214,104300,50286834,567,567,567,567,1013
|
|
20231214,104200,49712463,567,567,568,567,1348
|
|
20231214,104100,48948140,567,566,567,566,1648
|
|
20231214,104000,48013725,566,566,566,566,33
|
|
20231214,103900,47995047,566,566,566,566,0
|
|
20231214,103800,47995047,566,566,566,566,800
|
|
20231214,103700,47542247,566,566,566,566,100
|
|
20231214,103600,47485647,566,566,566,566,0
|
|
20231214,103500,47485647,566,562,566,560,18970
|
|
20231214,103400,36838052,562,562,562,562,2
|
|
20231214,103300,36836928,562,565,565,562,10000
|
|
20231214,103200,31198791,565,565,565,565,0
|
|
20231214,103100,31198791,565,565,565,565,0
|
|
20231214,103000,31198791,565,565,565,565,0
|
|
20231214,102900,31198791,565,565,565,565,0
|
|
20231214,102800,31198791,565,565,565,565,0
|
|
20231214,102700,31198791,565,565,565,565,0
|
|
20231214,102600,31198791,565,565,565,565,955
|
|
20231214,102500,30659216,565,565,565,565,0
|
|
20231214,102400,30659216,565,567,567,565,1600
|
|
20231214,102300,29754259,569,569,569,569,0
|
|
20231214,102200,29754259,569,569,569,569,0
|
|
20231214,102100,29754259,569,569,569,569,0
|
|
20231214,102000,29754259,569,569,569,569,0
|
|
20231214,101900,29754259,569,568,569,568,200
|
|
20231214,101800,29640466,569,568,569,568,230
|
|
20231214,101700,29509601,569,569,569,568,119
|
|
20231214,101600,29441891,569,569,569,569,0
|
|
20231214,101500,29441891,569,569,569,569,0
|
|
20231214,101400,29441891,569,569,569,569,0
|
|
20231214,101300,29441891,569,569,569,569,0
|
|
20231214,101200,29441891,569,569,569,569,0
|
|
20231214,101100,29441891,569,569,569,569,17
|
|
20231214,101000,29432218,567,568,568,567,506
|
|
20231214,100900,29145310,570,570,570,570,0
|
|
20231214,100800,29145310,570,570,570,570,0
|
|
20231214,100700,29145310,570,570,570,570,0
|
|
20231214,100600,29145310,570,570,570,570,0
|
|
20231214,100500,29145310,570,570,570,570,0
|
|
20231214,100400,29145310,570,570,570,570,0
|
|
20231214,100300,29145310,570,570,570,570,1
|
|
20231214,100200,29144740,570,570,570,570,0
|
|
20231214,100100,29144740,570,570,570,570,0
|
|
20231214,100000,29144740,570,570,570,570,9
|
|
20231214,095900,29139610,570,570,570,570,0
|
|
20231214,095800,29139610,570,570,570,570,0
|
|
20231214,095700,29139610,570,566,570,566,4
|
|
20231214,095600,29137336,569,569,569,569,0
|
|
20231214,095500,29137336,569,569,569,569,0
|
|
20231214,095400,29137336,569,569,569,569,0
|
|
20231214,095300,29137336,569,569,569,569,250
|
|
20231214,095200,28995086,571,571,571,571,0
|
|
20231214,095100,28995086,571,567,571,567,6886
|
|
20231214,095000,25078253,567,567,567,567,0
|
|
20231214,094900,25078253,567,567,567,567,5
|
|
20231214,094800,25075418,567,567,567,567,0
|
|
20231214,094700,25075418,567,567,567,567,0
|
|
20231214,094600,25075418,567,566,567,566,259
|
|
20231214,094500,24928624,567,567,567,567,4
|
|
20231214,094400,24926356,567,567,567,567,1500
|
|
20231214,094300,24075856,567,567,567,567,0
|
|
20231214,094200,24075856,567,567,567,567,0
|
|
20231214,094100,24075856,567,566,567,566,1673
|
|
20231214,094000,23127271,566,566,566,566,67
|
|
20231214,093900,23089349,566,566,566,566,113
|
|
20231214,093800,23025391,566,564,566,564,269
|
|
20231214,093700,22873142,565,566,566,563,17
|
|
20231214,093600,22863532,566,566,566,566,0
|
|
20231214,093500,22863532,566,566,566,566,121
|
|
20231214,093400,22795046,566,566,566,566,4
|
|
20231214,093300,22792782,566,566,566,566,0
|
|
20231214,093200,22792782,566,565,566,565,10
|
|
20231214,093100,22787131,566,566,566,566,0
|
|
20231214,093000,22787131,566,567,567,566,161
|
|
20231214,092900,22695845,567,567,567,567,143
|
|
20231214,092800,22614764,567,567,567,567,210
|
|
20231214,092700,22495694,568,568,568,568,0
|
|
20231214,092600,22495694,568,568,568,568,0
|
|
20231214,092500,22495694,568,568,568,568,0
|
|
20231214,092400,22495694,568,568,568,568,0
|
|
20231214,092300,22495694,568,568,568,568,0
|
|
20231214,092200,22495694,568,568,568,566,5
|
|
20231214,092100,22492857,568,568,568,568,100
|
|
20231214,092000,22436057,569,569,569,569,101
|
|
20231214,091900,22378588,560,569,569,560,19632
|
|
20231214,091800,11352951,569,569,569,569,65
|
|
20231214,091700,11315966,570,571,571,570,3848
|
|
20231214,091600,9122460,571,571,571,571,529
|
|
20231214,091500,8820401,573,573,573,573,0
|
|
20231214,091400,8820401,573,573,573,573,0
|
|
20231214,091300,8820401,573,573,573,573,100
|
|
20231214,091200,8763101,575,575,575,575,8
|
|
20231214,091100,8758501,575,574,575,574,10
|
|
20231214,091000,8752758,574,574,574,574,214
|
|
20231214,090900,8629922,575,575,575,575,3
|
|
20231214,090800,8628197,575,573,575,572,5801
|
|
20231214,090700,5300228,570,571,572,570,933
|
|
20231214,090600,4768381,573,573,573,572,64
|
|
20231214,090500,4731736,573,573,573,573,143
|
|
20231214,090400,4649797,574,579,579,574,573
|
|
20231214,090300,4320723,581,581,581,581,0
|
|
20231214,090200,4320723,581,576,581,576,2992
|
|
20231214,090100,2597021,576,576,576,573,2202
|
|
20231214,090000,1332864,576,576,576,576,2314
|