627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192400,109027263,581,581,581,581,5794
|
|
20231215,192300,109027263,581,581,581,581,0
|
|
20231215,192200,109027263,581,581,581,581,0
|
|
20231215,192100,109027263,581,581,581,581,0
|
|
20231215,192000,109027263,581,581,581,581,0
|
|
20231215,191900,109027263,581,581,581,581,0
|
|
20231215,191800,109027263,581,581,581,581,0
|
|
20231215,191700,109027263,581,581,581,581,0
|
|
20231215,191600,109027263,581,581,581,581,0
|
|
20231215,191500,109027263,581,581,581,581,0
|
|
20231215,191400,109027263,581,581,581,581,0
|
|
20231215,191300,109027263,581,581,581,581,0
|
|
20231215,191200,109027263,581,581,581,581,0
|
|
20231215,191100,109027263,581,581,581,581,0
|
|
20231215,191000,109027263,581,581,581,581,0
|
|
20231215,190900,109027263,581,581,581,581,0
|
|
20231215,190800,109027263,581,581,581,581,0
|
|
20231215,190700,109027263,581,581,581,581,0
|
|
20231215,190600,109027263,581,581,581,581,0
|
|
20231215,190500,109027263,581,581,581,581,0
|
|
20231215,190400,109027263,581,581,581,581,0
|
|
20231215,190300,109027263,581,581,581,581,0
|
|
20231215,190200,109027263,581,581,581,581,0
|
|
20231215,190100,109027263,581,581,581,581,0
|
|
20231215,190000,109027263,581,581,581,581,0
|
|
20231215,185900,109027263,581,581,581,581,0
|
|
20231215,185800,109027263,581,581,581,581,0
|
|
20231215,185700,109027263,581,581,581,581,0
|
|
20231215,185600,109027263,581,581,581,581,0
|
|
20231215,185500,109027263,581,581,581,581,0
|
|
20231215,185400,109027263,581,581,581,581,5794
|
|
20231215,185300,109027263,581,581,581,581,0
|
|
20231215,185200,109027263,581,581,581,581,0
|
|
20231215,185100,109027263,581,581,581,581,0
|
|
20231215,185000,109027263,581,581,581,581,0
|
|
20231215,184900,109027263,581,581,581,581,0
|
|
20231215,184800,109027263,581,581,581,581,0
|
|
20231215,184700,109027263,581,581,581,581,0
|
|
20231215,184600,109027263,581,581,581,581,0
|
|
20231215,184500,109027263,581,581,581,581,0
|
|
20231215,184400,109027263,581,581,581,581,0
|
|
20231215,184300,109027263,581,581,581,581,0
|
|
20231215,184200,109027263,581,581,581,581,0
|
|
20231215,184100,109027263,581,581,581,581,0
|
|
20231215,184000,109027263,581,581,581,581,0
|
|
20231215,183900,109027263,581,581,581,581,0
|
|
20231215,183800,109027263,581,581,581,581,0
|
|
20231215,183700,109027263,581,581,581,581,0
|
|
20231215,183600,109027263,581,581,581,581,0
|
|
20231215,183500,109027263,581,581,581,581,0
|
|
20231215,183400,109027263,581,581,581,581,0
|
|
20231215,183300,109027263,581,581,581,581,0
|
|
20231215,183200,109027263,581,581,581,581,0
|
|
20231215,183100,109027263,581,581,581,581,0
|
|
20231215,183000,109027263,581,581,581,581,0
|
|
20231215,182900,109027263,581,581,581,581,0
|
|
20231215,182800,109027263,581,581,581,581,0
|
|
20231215,182700,109027263,581,581,581,581,0
|
|
20231215,182600,109027263,581,581,581,581,0
|
|
20231215,182500,109027263,581,581,581,581,0
|
|
20231215,182400,109027263,581,581,581,581,5794
|
|
20231215,182300,109027263,581,581,581,581,0
|
|
20231215,182200,109027263,581,581,581,581,0
|
|
20231215,182100,109027263,581,581,581,581,0
|
|
20231215,182000,109027263,581,581,581,581,0
|
|
20231215,181900,109027263,581,581,581,581,0
|
|
20231215,181800,109027263,581,581,581,581,0
|
|
20231215,181700,109027263,581,581,581,581,0
|
|
20231215,181600,109027263,581,581,581,581,0
|
|
20231215,181500,109027263,581,581,581,581,0
|
|
20231215,181400,109027263,581,581,581,581,0
|
|
20231215,181300,109027263,581,581,581,581,0
|
|
20231215,181200,109027263,581,581,581,581,0
|
|
20231215,181100,109027263,581,581,581,581,0
|
|
20231215,181000,109027263,581,581,581,581,0
|
|
20231215,180900,109027263,581,581,581,581,0
|
|
20231215,180800,109027263,581,581,581,581,0
|
|
20231215,180700,109027263,581,581,581,581,0
|
|
20231215,180600,109027263,581,581,581,581,0
|
|
20231215,180500,109027263,581,581,581,581,0
|
|
20231215,180400,109027263,581,581,581,581,0
|
|
20231215,180300,109027263,581,581,581,581,0
|
|
20231215,180200,109027263,581,581,581,581,0
|
|
20231215,180100,109027263,581,581,581,581,0
|
|
20231215,180000,109027263,581,581,581,581,0
|
|
20231215,175900,109027263,581,581,581,581,0
|
|
20231215,175800,109027263,581,581,581,581,0
|
|
20231215,175700,109027263,581,581,581,581,0
|
|
20231215,175600,109027263,581,581,581,581,0
|
|
20231215,175500,109027263,581,581,581,581,0
|
|
20231215,175400,109027263,581,581,581,581,5794
|
|
20231215,175300,109027263,581,581,581,581,0
|
|
20231215,175200,109027263,581,581,581,581,0
|
|
20231215,175100,109027263,581,581,581,581,0
|
|
20231215,175000,109027263,581,581,581,581,0
|
|
20231215,174900,109027263,581,581,581,581,0
|
|
20231215,174800,109027263,581,581,581,581,0
|
|
20231215,174700,109027263,581,581,581,581,0
|
|
20231215,174600,109027263,581,581,581,581,0
|
|
20231215,174500,109027263,581,581,581,581,0
|
|
20231215,174400,109027263,581,581,581,581,0
|
|
20231215,174300,109027263,581,581,581,581,0
|
|
20231215,174200,109027263,581,581,581,581,0
|
|
20231215,174100,109027263,581,581,581,581,0
|
|
20231215,174000,109027263,581,581,581,581,0
|
|
20231215,173900,109027263,581,581,581,581,0
|
|
20231215,173800,109027263,581,581,581,581,0
|
|
20231215,173700,109027263,581,581,581,581,0
|
|
20231215,173600,109027263,581,581,581,581,0
|
|
20231215,173500,109027263,581,581,581,581,0
|
|
20231215,173400,109027263,581,581,581,581,0
|
|
20231215,173300,109027263,581,581,581,581,0
|
|
20231215,173200,109027263,581,581,581,581,0
|
|
20231215,173100,109027263,581,581,581,581,0
|
|
20231215,173000,109027263,581,581,581,581,0
|
|
20231215,172900,109027263,581,581,581,581,0
|
|
20231215,172800,109027263,581,581,581,581,0
|
|
20231215,172700,109027263,581,581,581,581,0
|
|
20231215,172600,109027263,581,581,581,581,0
|
|
20231215,172500,109027263,581,581,581,581,0
|
|
20231215,172400,109027263,581,581,581,581,5794
|
|
20231215,172300,109027263,581,581,581,581,0
|
|
20231215,172200,109027263,581,581,581,581,0
|
|
20231215,172100,109027263,581,581,581,581,0
|
|
20231215,172000,109027263,581,581,581,581,0
|
|
20231215,171900,109027263,581,581,581,581,0
|
|
20231215,171800,109027263,581,581,581,581,0
|
|
20231215,171700,109027263,581,581,581,581,0
|
|
20231215,171600,109027263,581,581,581,581,0
|
|
20231215,171500,109027263,581,581,581,581,0
|
|
20231215,171400,109027263,581,581,581,581,0
|
|
20231215,171300,109027263,581,581,581,581,0
|
|
20231215,171200,109027263,581,581,581,581,0
|
|
20231215,171100,109027263,581,581,581,581,0
|
|
20231215,171000,109027263,581,581,581,581,0
|
|
20231215,170900,109027263,581,581,581,581,0
|
|
20231215,170800,109027263,581,581,581,581,0
|
|
20231215,170700,109027263,581,581,581,581,0
|
|
20231215,170600,109027263,581,581,581,581,0
|
|
20231215,170500,109027263,581,581,581,581,0
|
|
20231215,170400,109027263,581,581,581,581,0
|
|
20231215,170300,109027263,581,581,581,581,0
|
|
20231215,170200,109027263,581,581,581,581,0
|
|
20231215,170100,109027263,581,581,581,581,0
|
|
20231215,170000,109027263,581,581,581,581,0
|
|
20231215,165900,109027263,581,581,581,581,0
|
|
20231215,165800,109027263,581,581,581,581,0
|
|
20231215,165700,109027263,581,581,581,581,0
|
|
20231215,165600,109027263,581,581,581,581,0
|
|
20231215,165500,109027263,581,581,581,581,0
|
|
20231215,165400,109027263,581,581,581,581,5794
|
|
20231215,165300,109027263,581,581,581,581,0
|
|
20231215,165200,109027263,581,581,581,581,0
|
|
20231215,165100,109027263,581,581,581,581,0
|
|
20231215,165000,109027263,581,581,581,581,0
|
|
20231215,164900,109027263,581,581,581,581,0
|
|
20231215,164800,109027263,581,581,581,581,0
|
|
20231215,164700,109027263,581,581,581,581,0
|
|
20231215,164600,109027263,581,581,581,581,0
|
|
20231215,164500,109027263,581,581,581,581,0
|
|
20231215,164400,109027263,581,581,581,581,0
|
|
20231215,164300,109027263,581,581,581,581,0
|
|
20231215,164200,109027263,581,581,581,581,0
|
|
20231215,164100,109027263,581,581,581,581,0
|
|
20231215,164000,109027263,581,581,581,581,0
|
|
20231215,163900,109027263,581,581,581,581,0
|
|
20231215,163800,109027263,581,581,581,581,0
|
|
20231215,163700,109027263,581,581,581,581,0
|
|
20231215,163600,109027263,581,581,581,581,0
|
|
20231215,163500,109027263,581,581,581,581,0
|
|
20231215,163400,109027263,581,581,581,581,0
|
|
20231215,163300,109027263,581,581,581,581,0
|
|
20231215,163200,109027263,581,581,581,581,0
|
|
20231215,163100,109027263,581,581,581,581,0
|
|
20231215,163000,109027263,581,581,581,581,0
|
|
20231215,162900,109027263,581,581,581,581,0
|
|
20231215,162800,109027263,581,581,581,581,0
|
|
20231215,162700,109027263,581,581,581,581,0
|
|
20231215,162600,109027263,581,581,581,581,0
|
|
20231215,162500,109027263,581,581,581,581,0
|
|
20231215,162400,109027263,581,581,581,581,5794
|
|
20231215,162300,109027263,581,581,581,581,0
|
|
20231215,162200,109027263,581,581,581,581,0
|
|
20231215,162100,109027263,581,581,581,581,0
|
|
20231215,162000,109027263,581,581,581,581,0
|
|
20231215,161900,109027263,581,581,581,581,0
|
|
20231215,161800,109027263,581,581,581,581,0
|
|
20231215,161700,109027263,581,581,581,581,0
|
|
20231215,161600,109027263,581,581,581,581,0
|
|
20231215,161500,109027263,581,581,581,581,0
|
|
20231215,161400,109027263,581,581,581,581,0
|
|
20231215,161300,109027263,581,581,581,581,0
|
|
20231215,161200,109027263,581,581,581,581,0
|
|
20231215,161100,109027263,581,581,581,581,0
|
|
20231215,161000,109027263,581,581,581,581,0
|
|
20231215,160900,109027263,581,581,581,581,0
|
|
20231215,160800,109027263,581,581,581,581,0
|
|
20231215,160700,109027263,581,581,581,581,0
|
|
20231215,160600,109027263,581,581,581,581,0
|
|
20231215,160500,109027263,581,581,581,581,0
|
|
20231215,160400,109027263,581,581,581,581,0
|
|
20231215,160300,109027263,581,581,581,581,0
|
|
20231215,160200,109027263,581,581,581,581,0
|
|
20231215,160100,109027263,581,581,581,581,0
|
|
20231215,160000,109027263,581,581,581,581,0
|
|
20231215,155900,109027263,581,581,581,581,0
|
|
20231215,155800,109027263,581,581,581,581,0
|
|
20231215,155700,109027263,581,581,581,581,0
|
|
20231215,155600,109027263,581,581,581,581,0
|
|
20231215,155500,109027263,581,581,581,581,0
|
|
20231215,155400,109027263,581,581,581,581,5794
|
|
20231215,155300,109027263,581,581,581,581,0
|
|
20231215,155200,109027263,581,581,581,581,0
|
|
20231215,155100,109027263,581,581,581,581,0
|
|
20231215,155000,109027263,581,581,581,581,0
|
|
20231215,154900,109027263,581,581,581,581,0
|
|
20231215,154800,109027263,581,581,581,581,0
|
|
20231215,154700,109027263,581,581,581,581,0
|
|
20231215,154600,109027263,581,581,581,581,0
|
|
20231215,154500,109027263,581,581,581,581,0
|
|
20231215,154400,109027263,581,581,581,581,0
|
|
20231215,154300,109027263,581,581,581,581,0
|
|
20231215,154200,109027263,581,581,581,581,0
|
|
20231215,154100,109027263,581,581,581,581,0
|
|
20231215,154000,109027263,581,581,581,581,0
|
|
20231215,153900,109027263,581,581,581,581,0
|
|
20231215,153800,109027263,581,581,581,581,0
|
|
20231215,153700,109027263,581,581,581,581,0
|
|
20231215,153600,109027263,581,581,581,581,0
|
|
20231215,153500,109027263,581,581,581,581,0
|
|
20231215,153400,109027263,581,581,581,581,0
|
|
20231215,153300,109027263,581,581,581,581,0
|
|
20231215,153200,109027263,581,581,581,581,0
|
|
20231215,153100,109027263,581,581,581,581,0
|
|
20231215,153000,109027263,581,581,581,581,5794
|
|
20231215,152900,105660949,579,579,579,579,0
|
|
20231215,152800,105660949,579,579,579,579,0
|
|
20231215,152700,105660949,579,579,579,579,0
|
|
20231215,152600,105660949,579,579,579,579,0
|
|
20231215,152500,105660949,579,579,579,579,0
|
|
20231215,152400,105660949,579,579,579,579,0
|
|
20231215,152300,105660949,579,579,579,579,0
|
|
20231215,152200,105660949,579,579,579,579,0
|
|
20231215,152100,105660949,579,579,579,579,0
|
|
20231215,152000,105660949,579,579,579,579,0
|
|
20231215,151900,105660949,579,579,579,579,19
|
|
20231215,151800,105649948,582,582,582,582,0
|
|
20231215,151700,105649948,582,582,582,582,0
|
|
20231215,151600,105649948,582,582,582,582,0
|
|
20231215,151500,105649948,582,582,582,582,0
|
|
20231215,151400,105649948,582,582,582,582,0
|
|
20231215,151300,105649948,582,582,582,582,0
|
|
20231215,151200,105649948,582,582,582,582,0
|
|
20231215,151100,105649948,582,582,582,582,0
|
|
20231215,151000,105649948,582,582,582,582,777
|
|
20231215,150900,105197734,582,582,582,582,777
|
|
20231215,150800,104745520,583,583,583,583,0
|
|
20231215,150700,104745520,583,583,583,583,0
|
|
20231215,150600,104745520,583,583,583,583,0
|
|
20231215,150500,104745520,583,583,583,583,0
|
|
20231215,150400,104745520,583,583,583,583,0
|
|
20231215,150300,104745520,583,583,583,583,0
|
|
20231215,150200,104745520,583,583,583,583,0
|
|
20231215,150100,104745520,583,583,583,583,0
|
|
20231215,150000,104745520,583,583,583,582,1472
|
|
20231215,145900,103887362,583,579,583,579,38
|
|
20231215,145800,103865272,582,579,582,579,14
|
|
20231215,145700,103857143,581,583,583,581,11
|
|
20231215,145600,103850742,583,583,583,583,17
|
|
20231215,145500,103840831,583,579,583,579,2164
|
|
20231215,145400,102581628,579,579,579,579,31
|
|
20231215,145300,102563679,580,580,580,580,0
|
|
20231215,145200,102563679,580,572,580,572,451
|
|
20231215,145100,102305211,581,581,581,581,8
|
|
20231215,145000,102300563,581,581,581,581,14
|
|
20231215,144900,102292429,581,581,581,581,12
|
|
20231215,144800,102285457,584,584,584,584,0
|
|
20231215,144700,102285457,584,584,584,584,66
|
|
20231215,144600,102246913,584,583,584,583,51
|
|
20231215,144500,102217152,585,585,585,585,0
|
|
20231215,144400,102217152,585,585,585,585,0
|
|
20231215,144300,102217152,585,585,585,585,0
|
|
20231215,144200,102217152,585,585,585,585,0
|
|
20231215,144100,102217152,585,585,585,585,0
|
|
20231215,144000,102217152,585,588,588,568,1694
|
|
20231215,143900,101247539,587,587,587,587,16
|
|
20231215,143800,101238147,587,586,587,586,43
|
|
20231215,143700,101212943,586,585,587,585,184
|
|
20231215,143600,101105286,586,586,586,586,0
|
|
20231215,143500,101105286,586,586,586,586,9
|
|
20231215,143400,101100012,586,586,587,586,274
|
|
20231215,143300,100939180,586,580,586,580,1114
|
|
20231215,143200,100291650,580,580,580,580,500
|
|
20231215,143100,100001650,580,580,580,580,1974
|
|
20231215,143000,98856730,575,576,580,575,241
|
|
20231215,142900,98717876,577,580,580,575,11160
|
|
20231215,142800,92245476,579,579,579,579,30
|
|
20231215,142700,92228106,580,580,580,579,2231
|
|
20231215,142600,90934131,580,572,580,572,10108
|
|
20231215,142500,85119024,572,572,572,572,0
|
|
20231215,142400,85119024,572,572,572,572,0
|
|
20231215,142300,85119024,572,572,572,572,0
|
|
20231215,142200,85119024,572,572,572,572,0
|
|
20231215,142100,85119024,572,572,572,572,0
|
|
20231215,142000,85119024,572,572,572,572,0
|
|
20231215,141900,85119024,572,572,572,572,0
|
|
20231215,141800,85119024,572,572,572,572,0
|
|
20231215,141700,85119024,572,571,572,571,87
|
|
20231215,141600,85069335,571,571,571,571,4
|
|
20231215,141500,85067051,571,571,571,571,0
|
|
20231215,141400,85067051,571,571,571,571,0
|
|
20231215,141300,85067051,571,571,571,571,0
|
|
20231215,141200,85067051,571,571,571,571,9
|
|
20231215,141100,85061912,571,571,571,571,16
|
|
20231215,141000,85052776,571,571,571,571,0
|
|
20231215,140900,85052776,571,571,571,571,0
|
|
20231215,140800,85052776,571,571,571,571,0
|
|
20231215,140700,85052776,571,571,571,571,0
|
|
20231215,140600,85052776,571,569,571,569,11
|
|
20231215,140500,85046515,568,567,568,567,1219
|
|
20231215,140400,84354141,567,567,567,567,2399
|
|
20231215,140300,82993908,568,568,568,568,0
|
|
20231215,140200,82993908,568,568,568,568,2
|
|
20231215,140100,82992772,571,571,571,571,0
|
|
20231215,140000,82992772,571,571,571,571,0
|
|
20231215,135900,82992772,571,571,571,571,0
|
|
20231215,135800,82992772,571,571,571,571,0
|
|
20231215,135700,82992772,571,571,571,571,0
|
|
20231215,135600,82992772,571,571,571,571,1
|
|
20231215,135500,82992201,567,567,567,567,1008
|
|
20231215,135400,82420665,571,571,571,571,0
|
|
20231215,135300,82420665,571,571,571,571,6
|
|
20231215,135200,82417239,571,571,571,571,8
|
|
20231215,135100,82412671,571,571,571,571,0
|
|
20231215,135000,82412671,571,571,571,571,0
|
|
20231215,134900,82412671,571,571,571,571,1
|
|
20231215,134800,82412100,568,568,568,568,0
|
|
20231215,134700,82412100,568,568,568,568,0
|
|
20231215,134600,82412100,568,571,571,568,18
|
|
20231215,134500,82401861,570,570,570,570,0
|
|
20231215,134400,82401861,570,570,570,570,0
|
|
20231215,134300,82401861,570,570,570,570,0
|
|
20231215,134200,82401861,570,571,571,570,40
|
|
20231215,134100,82379041,571,571,571,571,0
|
|
20231215,134000,82379041,571,571,571,571,0
|
|
20231215,133900,82379041,571,571,571,571,3
|
|
20231215,133800,82377328,567,568,568,567,536
|
|
20231215,133700,82073413,571,571,571,571,0
|
|
20231215,133600,82073413,571,571,571,571,0
|
|
20231215,133500,82073413,571,571,571,571,0
|
|
20231215,133400,82073413,571,571,571,571,485
|
|
20231215,133300,81796478,571,571,571,571,0
|
|
20231215,133200,81796478,571,571,571,571,56
|
|
20231215,133100,81764502,571,571,571,571,0
|
|
20231215,133000,81764502,571,571,571,571,0
|
|
20231215,132900,81764502,571,571,571,571,0
|
|
20231215,132800,81764502,571,571,571,571,1
|
|
20231215,132700,81763931,567,567,567,567,0
|
|
20231215,132600,81763931,567,567,567,567,0
|
|
20231215,132500,81763931,567,567,567,567,1746
|
|
20231215,132400,80773949,567,567,567,567,601
|
|
20231215,132300,80433182,573,573,573,573,0
|
|
20231215,132200,80433182,573,573,573,573,0
|
|
20231215,132100,80433182,573,573,573,573,2
|
|
20231215,132000,80432036,573,573,573,573,0
|
|
20231215,131900,80432036,573,573,573,573,0
|
|
20231215,131800,80432036,573,568,573,567,11745
|
|
20231215,131700,73760101,573,573,573,573,0
|
|
20231215,131600,73760101,573,573,573,573,0
|
|
20231215,131500,73760101,573,573,573,573,0
|
|
20231215,131400,73760101,573,573,573,573,0
|
|
20231215,131300,73760101,573,573,573,573,1
|
|
20231215,131200,73759528,572,572,572,572,94
|
|
20231215,131100,73705760,570,570,570,570,1
|
|
20231215,131000,73705190,570,570,570,570,1
|
|
20231215,130900,73704620,573,573,573,573,0
|
|
20231215,130800,73704620,573,573,573,573,1
|
|
20231215,130700,73704047,575,575,575,575,0
|
|
20231215,130600,73704047,575,575,575,575,0
|
|
20231215,130500,73704047,575,575,575,575,37
|
|
20231215,130400,73682772,568,570,570,568,6787
|
|
20231215,130300,69819650,575,575,575,575,0
|
|
20231215,130200,69819650,575,575,575,575,0
|
|
20231215,130100,69819650,575,575,575,575,0
|
|
20231215,130000,69819650,575,575,575,575,0
|
|
20231215,125900,69819650,575,575,575,575,21
|
|
20231215,125800,69807575,575,568,575,568,391
|
|
20231215,125700,69585431,575,575,575,575,91
|
|
20231215,125600,69533106,568,572,572,568,1953
|
|
20231215,125500,68421598,577,577,577,577,0
|
|
20231215,125400,68421598,577,577,577,577,0
|
|
20231215,125300,68421598,577,577,577,577,0
|
|
20231215,125200,68421598,577,577,577,577,0
|
|
20231215,125100,68421598,577,577,577,577,0
|
|
20231215,125000,68421598,577,577,577,577,150
|
|
20231215,124900,68335048,578,572,578,572,2307
|
|
20231215,124800,67013393,571,571,571,571,302
|
|
20231215,124700,66840951,572,572,572,572,7
|
|
20231215,124600,66836947,572,572,572,572,24
|
|
20231215,124500,66823219,573,573,573,573,1
|
|
20231215,124400,66822646,571,574,574,571,1448
|
|
20231215,124300,65993294,574,575,575,574,574
|
|
20231215,124200,65663246,578,578,578,578,0
|
|
20231215,124100,65663246,578,578,578,578,0
|
|
20231215,124000,65663246,578,578,578,578,0
|
|
20231215,123900,65663246,578,578,578,578,0
|
|
20231215,123800,65663246,578,578,578,578,5
|
|
20231215,123700,65660356,578,578,578,578,100
|
|
20231215,123600,65602556,580,580,580,580,0
|
|
20231215,123500,65602556,580,580,580,580,0
|
|
20231215,123400,65602556,580,580,580,580,0
|
|
20231215,123300,65602556,580,580,580,580,0
|
|
20231215,123200,65602556,580,580,580,580,0
|
|
20231215,123100,65602556,580,580,580,580,0
|
|
20231215,123000,65602556,580,580,580,580,0
|
|
20231215,122900,65602556,580,580,580,580,0
|
|
20231215,122800,65602556,580,580,580,580,0
|
|
20231215,122700,65602556,580,580,580,580,0
|
|
20231215,122600,65602556,580,580,580,580,0
|
|
20231215,122500,65602556,580,580,580,580,0
|
|
20231215,122400,65602556,580,580,580,580,0
|
|
20231215,122300,65602556,580,580,580,580,0
|
|
20231215,122200,65602556,580,580,580,580,1
|
|
20231215,122100,65601976,580,580,580,580,2
|
|
20231215,122000,65600816,580,580,580,580,0
|
|
20231215,121900,65600816,580,580,580,580,0
|
|
20231215,121800,65600816,580,580,580,580,0
|
|
20231215,121700,65600816,580,580,580,580,2
|
|
20231215,121600,65599656,581,581,581,581,0
|
|
20231215,121500,65599656,581,581,581,581,0
|
|
20231215,121400,65599656,581,581,581,581,0
|
|
20231215,121300,65599656,581,581,581,581,0
|
|
20231215,121200,65599656,581,581,581,581,0
|
|
20231215,121100,65599656,581,581,581,581,200
|
|
20231215,121000,65483456,581,581,581,581,0
|
|
20231215,120900,65483456,581,581,581,581,0
|
|
20231215,120800,65483456,581,581,581,581,64
|
|
20231215,120700,65446272,586,586,586,586,0
|
|
20231215,120600,65446272,586,586,586,586,0
|
|
20231215,120500,65446272,586,585,586,585,66
|
|
20231215,120400,65407658,586,586,586,586,0
|
|
20231215,120300,65407658,586,586,586,586,0
|
|
20231215,120200,65407658,586,586,586,586,66
|
|
20231215,120100,65368982,589,575,589,575,4000
|
|
20231215,120000,63049038,576,575,576,575,61
|
|
20231215,115900,63013962,576,573,576,573,888
|
|
20231215,115800,62502938,574,574,574,574,1
|
|
20231215,115700,62502364,568,568,568,568,50
|
|
20231215,115600,62473964,574,570,574,570,2
|
|
20231215,115500,62472820,569,569,569,569,83
|
|
20231215,115400,62425593,567,568,568,567,2
|
|
20231215,115300,62424458,567,567,567,567,0
|
|
20231215,115200,62424458,567,567,567,567,833
|
|
20231215,115100,61952147,567,570,570,567,616
|
|
20231215,115000,61602828,573,571,573,571,18
|
|
20231215,114900,61592548,571,571,571,571,2
|
|
20231215,114800,61591406,571,571,571,571,50
|
|
20231215,114700,61562856,571,571,571,571,0
|
|
20231215,114600,61562856,571,566,571,566,6
|
|
20231215,114500,61559455,566,568,568,566,5000
|
|
20231215,114400,58723375,573,573,573,573,0
|
|
20231215,114300,58723375,573,573,573,573,0
|
|
20231215,114200,58723375,573,574,574,573,2
|
|
20231215,114100,58722228,574,574,574,574,8
|
|
20231215,114000,58717636,574,573,575,573,13
|
|
20231215,113900,58710170,573,573,573,573,0
|
|
20231215,113800,58710170,573,573,573,573,104
|
|
20231215,113700,58650578,575,575,575,575,0
|
|
20231215,113600,58650578,575,575,575,575,1
|
|
20231215,113500,58650003,575,573,575,573,2108
|
|
20231215,113400,57442115,573,573,573,573,0
|
|
20231215,113300,57442115,573,573,573,573,0
|
|
20231215,113200,57442115,573,573,573,573,0
|
|
20231215,113100,57442115,573,573,573,573,0
|
|
20231215,113000,57442115,573,573,573,573,0
|
|
20231215,112900,57442115,573,573,573,573,50
|
|
20231215,112800,57413465,573,573,573,573,1
|
|
20231215,112700,57412892,568,568,568,568,0
|
|
20231215,112600,57412892,568,568,568,568,0
|
|
20231215,112500,57412892,568,568,568,568,0
|
|
20231215,112400,57412892,568,569,569,568,3268
|
|
20231215,112300,55556662,569,569,569,569,1
|
|
20231215,112200,55556093,571,571,571,571,0
|
|
20231215,112100,55556093,571,571,571,571,0
|
|
20231215,112000,55556093,571,571,571,571,0
|
|
20231215,111900,55556093,571,571,571,571,0
|
|
20231215,111800,55556093,571,571,571,571,1
|
|
20231215,111700,55555522,568,568,568,568,273
|
|
20231215,111600,55400458,568,568,568,568,500
|
|
20231215,111500,55116458,573,573,573,573,1
|
|
20231215,111400,55115885,568,568,568,568,165
|
|
20231215,111300,55022165,568,569,569,568,584
|
|
20231215,111200,54690343,575,575,575,575,0
|
|
20231215,111100,54690343,575,575,575,575,0
|
|
20231215,111000,54690343,575,575,575,575,0
|
|
20231215,110900,54690343,575,575,575,575,0
|
|
20231215,110800,54690343,575,575,575,575,0
|
|
20231215,110700,54690343,575,575,575,575,1
|
|
20231215,110600,54689768,569,569,569,569,0
|
|
20231215,110500,54689768,569,569,569,569,0
|
|
20231215,110400,54689768,569,569,569,569,0
|
|
20231215,110300,54689768,569,569,569,569,0
|
|
20231215,110200,54689768,569,569,569,569,798
|
|
20231215,110100,54235706,576,576,576,576,0
|
|
20231215,110000,54235706,576,576,576,576,0
|
|
20231215,105900,54235706,576,576,576,576,0
|
|
20231215,105800,54235706,576,576,576,576,0
|
|
20231215,105700,54235706,576,576,576,576,1
|
|
20231215,105600,54235130,566,566,566,566,0
|
|
20231215,105500,54235130,566,575,575,566,4300
|
|
20231215,105400,51788386,575,575,575,575,1
|
|
20231215,105300,51787811,577,577,577,577,19
|
|
20231215,105200,51776848,577,577,577,577,0
|
|
20231215,105100,51776848,577,577,577,577,0
|
|
20231215,105000,51776848,577,577,577,577,0
|
|
20231215,104900,51776848,577,577,577,577,0
|
|
20231215,104800,51776848,577,577,577,577,0
|
|
20231215,104700,51776848,577,577,577,577,0
|
|
20231215,104600,51776848,577,577,577,577,10
|
|
20231215,104500,51771078,575,575,575,575,30
|
|
20231215,104400,51753828,577,577,577,572,1114
|
|
20231215,104300,51116050,573,573,573,573,3292
|
|
20231215,104200,49229734,574,574,574,574,0
|
|
20231215,104100,49229734,574,576,576,574,141
|
|
20231215,104000,49148718,576,576,576,576,15
|
|
20231215,103900,49140078,576,576,576,576,6
|
|
20231215,103800,49136622,572,576,576,572,1001
|
|
20231215,103700,48564046,572,572,572,572,40
|
|
20231215,103600,48541166,572,573,573,572,60
|
|
20231215,103500,48506836,576,576,576,576,1
|
|
20231215,103400,48506260,578,578,578,578,0
|
|
20231215,103300,48506260,578,573,578,573,5096
|
|
20231215,103200,45562032,575,575,575,575,99
|
|
20231215,103100,45505107,569,570,570,569,476
|
|
20231215,103000,45234063,579,583,584,566,10490
|
|
20231215,102900,39215127,597,600,600,597,102
|
|
20231215,102800,39153930,566,566,566,566,0
|
|
20231215,102700,39153930,566,587,587,566,7057
|
|
20231215,102600,35062202,602,602,602,602,0
|
|
20231215,102500,35062202,602,602,602,602,0
|
|
20231215,102400,35062202,602,602,602,602,0
|
|
20231215,102300,35062202,602,601,602,601,271
|
|
20231215,102200,34899105,601,600,601,600,113
|
|
20231215,102100,34831298,601,601,601,601,3
|
|
20231215,102000,34829495,602,600,602,600,837
|
|
20231215,101900,34327288,600,598,600,598,203
|
|
20231215,101800,34205889,598,598,598,597,1500
|
|
20231215,101700,33309389,599,590,600,581,4448
|
|
20231215,101600,30657439,576,576,576,576,0
|
|
20231215,101500,30657439,576,576,576,576,40
|
|
20231215,101400,30634399,595,577,595,577,9400
|
|
20231215,101300,25081907,582,582,582,582,0
|
|
20231215,101200,25081907,582,582,582,582,0
|
|
20231215,101100,25081907,582,582,582,582,0
|
|
20231215,101000,25081907,582,582,582,582,0
|
|
20231215,100900,25081907,582,582,582,582,0
|
|
20231215,100800,25081907,582,582,582,582,0
|
|
20231215,100700,25081907,582,582,582,582,0
|
|
20231215,100600,25081907,582,577,582,577,3376
|
|
20231215,100500,23127858,574,574,574,574,100
|
|
20231215,100400,23070458,570,570,570,570,0
|
|
20231215,100300,23070458,570,570,570,570,0
|
|
20231215,100200,23070458,570,570,570,570,6000
|
|
20231215,100100,19650458,570,570,570,570,0
|
|
20231215,100000,19650458,570,572,572,570,10000
|
|
20231215,095900,13943563,577,577,577,577,0
|
|
20231215,095800,13943563,577,577,577,577,0
|
|
20231215,095700,13943563,577,577,577,577,5
|
|
20231215,095600,13940678,577,577,577,577,22
|
|
20231215,095500,13927984,576,576,576,576,0
|
|
20231215,095400,13927984,576,576,576,576,10
|
|
20231215,095300,13922224,576,576,576,576,0
|
|
20231215,095200,13922224,576,576,576,576,912
|
|
20231215,095100,13396912,576,576,576,576,0
|
|
20231215,095000,13396912,576,576,576,576,0
|
|
20231215,094900,13396912,576,576,576,576,17
|
|
20231215,094800,13387120,571,571,580,571,5204
|
|
20231215,094700,10415186,571,571,571,571,1
|
|
20231215,094600,10414615,571,576,576,571,1001
|
|
20231215,094500,9842928,577,577,577,577,1
|
|
20231215,094400,9842351,578,578,578,578,200
|
|
20231215,094300,9726751,578,578,578,578,0
|
|
20231215,094200,9726751,578,578,578,578,100
|
|
20231215,094100,9668951,578,572,578,572,779
|
|
20231215,094000,9223357,578,578,578,578,110
|
|
20231215,093900,9159777,582,582,582,582,1
|
|
20231215,093800,9159195,578,578,578,578,200
|
|
20231215,093700,9043595,577,577,577,577,1000
|
|
20231215,093600,8466595,577,577,577,577,20
|
|
20231215,093500,8455055,587,587,587,587,261
|
|
20231215,093400,8301848,587,587,590,587,105
|
|
20231215,093300,8240103,575,575,592,575,1032
|
|
20231215,093200,7636307,575,574,575,574,33
|
|
20231215,093100,7617364,574,567,575,565,1505
|
|
20231215,093000,6765638,571,575,576,565,4231
|
|
20231215,092900,4360903,570,575,575,568,3599
|
|
20231215,092800,2306083,580,582,582,577,1073
|
|
20231215,092700,1683187,577,577,577,577,0
|
|
20231215,092600,1683187,577,578,578,577,381
|
|
20231215,092500,1463246,580,580,580,580,0
|
|
20231215,092400,1463246,580,580,580,580,563
|
|
20231215,092300,1136706,581,581,581,581,0
|
|
20231215,092200,1136706,581,581,581,581,425
|
|
20231215,092100,889781,583,583,583,583,49
|
|
20231215,092000,861214,583,583,583,583,3
|
|
20231215,091900,859465,583,583,583,583,178
|
|
20231215,091800,755691,583,583,583,583,0
|
|
20231215,091700,755691,583,583,583,583,0
|
|
20231215,091600,755691,583,583,583,583,27
|
|
20231215,091500,739950,583,583,583,583,0
|
|
20231215,091400,739950,583,583,583,583,0
|
|
20231215,091300,739950,583,583,583,583,0
|
|
20231215,091200,739950,583,583,583,583,1
|
|
20231215,091100,739367,580,580,580,580,130
|
|
20231215,091000,663967,584,584,584,584,0
|
|
20231215,090900,663967,584,584,584,584,3
|
|
20231215,090800,662215,586,586,586,586,100
|
|
20231215,090700,603615,586,586,586,586,1
|
|
20231215,090600,603029,580,581,581,580,40
|
|
20231215,090500,579791,585,585,585,585,0
|
|
20231215,090400,579791,585,585,585,585,1
|
|
20231215,090300,579206,585,589,589,585,581
|
|
20231215,090200,237619,588,588,588,588,7
|
|
20231215,090100,233503,589,593,593,589,14
|
|
20231215,090000,225209,593,588,593,588,383
|