627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192400,116952217,572,572,572,572,2122
|
|
20231218,192300,116952217,572,572,572,572,0
|
|
20231218,192200,116952217,572,572,572,572,0
|
|
20231218,192100,116952217,572,572,572,572,0
|
|
20231218,192000,116952217,572,572,572,572,0
|
|
20231218,191900,116952217,572,572,572,572,0
|
|
20231218,191800,116952217,572,572,572,572,0
|
|
20231218,191700,116952217,572,572,572,572,0
|
|
20231218,191600,116952217,572,572,572,572,0
|
|
20231218,191500,116952217,572,572,572,572,0
|
|
20231218,191400,116952217,572,572,572,572,0
|
|
20231218,191300,116952217,572,572,572,572,0
|
|
20231218,191200,116952217,572,572,572,572,0
|
|
20231218,191100,116952217,572,572,572,572,0
|
|
20231218,191000,116952217,572,572,572,572,0
|
|
20231218,190900,116952217,572,572,572,572,0
|
|
20231218,190800,116952217,572,572,572,572,0
|
|
20231218,190700,116952217,572,572,572,572,0
|
|
20231218,190600,116952217,572,572,572,572,0
|
|
20231218,190500,116952217,572,572,572,572,0
|
|
20231218,190400,116952217,572,572,572,572,0
|
|
20231218,190300,116952217,572,572,572,572,0
|
|
20231218,190200,116952217,572,572,572,572,0
|
|
20231218,190100,116952217,572,572,572,572,0
|
|
20231218,190000,116952217,572,572,572,572,0
|
|
20231218,185900,116952217,572,572,572,572,0
|
|
20231218,185800,116952217,572,572,572,572,0
|
|
20231218,185700,116952217,572,572,572,572,0
|
|
20231218,185600,116952217,572,572,572,572,0
|
|
20231218,185500,116952217,572,572,572,572,0
|
|
20231218,185400,116952217,572,572,572,572,2122
|
|
20231218,185300,116952217,572,572,572,572,0
|
|
20231218,185200,116952217,572,572,572,572,0
|
|
20231218,185100,116952217,572,572,572,572,0
|
|
20231218,185000,116952217,572,572,572,572,0
|
|
20231218,184900,116952217,572,572,572,572,0
|
|
20231218,184800,116952217,572,572,572,572,0
|
|
20231218,184700,116952217,572,572,572,572,0
|
|
20231218,184600,116952217,572,572,572,572,0
|
|
20231218,184500,116952217,572,572,572,572,0
|
|
20231218,184400,116952217,572,572,572,572,0
|
|
20231218,184300,116952217,572,572,572,572,0
|
|
20231218,184200,116952217,572,572,572,572,0
|
|
20231218,184100,116952217,572,572,572,572,0
|
|
20231218,184000,116952217,572,572,572,572,0
|
|
20231218,183900,116952217,572,572,572,572,0
|
|
20231218,183800,116952217,572,572,572,572,0
|
|
20231218,183700,116952217,572,572,572,572,0
|
|
20231218,183600,116952217,572,572,572,572,0
|
|
20231218,183500,116952217,572,572,572,572,0
|
|
20231218,183400,116952217,572,572,572,572,0
|
|
20231218,183300,116952217,572,572,572,572,0
|
|
20231218,183200,116952217,572,572,572,572,0
|
|
20231218,183100,116952217,572,572,572,572,0
|
|
20231218,183000,116952217,572,572,572,572,0
|
|
20231218,182900,116952217,572,572,572,572,0
|
|
20231218,182800,116952217,572,572,572,572,0
|
|
20231218,182700,116952217,572,572,572,572,0
|
|
20231218,182600,116952217,572,572,572,572,0
|
|
20231218,182500,116952217,572,572,572,572,0
|
|
20231218,182400,116952217,572,572,572,572,2122
|
|
20231218,182300,116952217,572,572,572,572,0
|
|
20231218,182200,116952217,572,572,572,572,0
|
|
20231218,182100,116952217,572,572,572,572,0
|
|
20231218,182000,116952217,572,572,572,572,0
|
|
20231218,181900,116952217,572,572,572,572,0
|
|
20231218,181800,116952217,572,572,572,572,0
|
|
20231218,181700,116952217,572,572,572,572,0
|
|
20231218,181600,116952217,572,572,572,572,0
|
|
20231218,181500,116952217,572,572,572,572,0
|
|
20231218,181400,116952217,572,572,572,572,0
|
|
20231218,181300,116952217,572,572,572,572,0
|
|
20231218,181200,116952217,572,572,572,572,0
|
|
20231218,181100,116952217,572,572,572,572,0
|
|
20231218,181000,116952217,572,572,572,572,0
|
|
20231218,180900,116952217,572,572,572,572,0
|
|
20231218,180800,116952217,572,572,572,572,0
|
|
20231218,180700,116952217,572,572,572,572,0
|
|
20231218,180600,116952217,572,572,572,572,0
|
|
20231218,180500,116952217,572,572,572,572,0
|
|
20231218,180400,116952217,572,572,572,572,0
|
|
20231218,180300,116952217,572,572,572,572,0
|
|
20231218,180200,116952217,572,572,572,572,0
|
|
20231218,180100,116952217,572,572,572,572,0
|
|
20231218,180000,116952217,572,572,572,572,0
|
|
20231218,175900,116952217,572,572,572,572,0
|
|
20231218,175800,116952217,572,572,572,572,0
|
|
20231218,175700,116952217,572,572,572,572,0
|
|
20231218,175600,116952217,572,572,572,572,0
|
|
20231218,175500,116952217,572,572,572,572,0
|
|
20231218,175400,116952217,572,572,572,572,2122
|
|
20231218,175300,116952217,572,572,572,572,0
|
|
20231218,175200,116952217,572,572,572,572,0
|
|
20231218,175100,116952217,572,572,572,572,0
|
|
20231218,175000,116952217,572,572,572,572,0
|
|
20231218,174900,116952217,572,572,572,572,0
|
|
20231218,174800,116952217,572,572,572,572,0
|
|
20231218,174700,116952217,572,572,572,572,0
|
|
20231218,174600,116952217,572,572,572,572,0
|
|
20231218,174500,116952217,572,572,572,572,0
|
|
20231218,174400,116952217,572,572,572,572,0
|
|
20231218,174300,116952217,572,572,572,572,0
|
|
20231218,174200,116952217,572,572,572,572,0
|
|
20231218,174100,116952217,572,572,572,572,0
|
|
20231218,174000,116952217,572,572,572,572,0
|
|
20231218,173900,116952217,572,572,572,572,0
|
|
20231218,173800,116952217,572,572,572,572,0
|
|
20231218,173700,116952217,572,572,572,572,0
|
|
20231218,173600,116952217,572,572,572,572,0
|
|
20231218,173500,116952217,572,572,572,572,0
|
|
20231218,173400,116952217,572,572,572,572,0
|
|
20231218,173300,116952217,572,572,572,572,0
|
|
20231218,173200,116952217,572,572,572,572,0
|
|
20231218,173100,116952217,572,572,572,572,0
|
|
20231218,173000,116952217,572,572,572,572,0
|
|
20231218,172900,116952217,572,572,572,572,0
|
|
20231218,172800,116952217,572,572,572,572,0
|
|
20231218,172700,116952217,572,572,572,572,0
|
|
20231218,172600,116952217,572,572,572,572,0
|
|
20231218,172500,116952217,572,572,572,572,0
|
|
20231218,172400,116952217,572,572,572,572,2122
|
|
20231218,172300,116952217,572,572,572,572,0
|
|
20231218,172200,116952217,572,572,572,572,0
|
|
20231218,172100,116952217,572,572,572,572,0
|
|
20231218,172000,116952217,572,572,572,572,0
|
|
20231218,171900,116952217,572,572,572,572,0
|
|
20231218,171800,116952217,572,572,572,572,0
|
|
20231218,171700,116952217,572,572,572,572,0
|
|
20231218,171600,116952217,572,572,572,572,0
|
|
20231218,171500,116952217,572,572,572,572,0
|
|
20231218,171400,116952217,572,572,572,572,0
|
|
20231218,171300,116952217,572,572,572,572,0
|
|
20231218,171200,116952217,572,572,572,572,0
|
|
20231218,171100,116952217,572,572,572,572,0
|
|
20231218,171000,116952217,572,572,572,572,0
|
|
20231218,170900,116952217,572,572,572,572,0
|
|
20231218,170800,116952217,572,572,572,572,0
|
|
20231218,170700,116952217,572,572,572,572,0
|
|
20231218,170600,116952217,572,572,572,572,0
|
|
20231218,170500,116952217,572,572,572,572,0
|
|
20231218,170400,116952217,572,572,572,572,0
|
|
20231218,170300,116952217,572,572,572,572,0
|
|
20231218,170200,116952217,572,572,572,572,0
|
|
20231218,170100,116952217,572,572,572,572,0
|
|
20231218,170000,116952217,572,572,572,572,0
|
|
20231218,165900,116952217,572,572,572,572,0
|
|
20231218,165800,116952217,572,572,572,572,0
|
|
20231218,165700,116952217,572,572,572,572,0
|
|
20231218,165600,116952217,572,572,572,572,0
|
|
20231218,165500,116952217,572,572,572,572,0
|
|
20231218,165400,116952217,572,572,572,572,2122
|
|
20231218,165300,116952217,572,572,572,572,0
|
|
20231218,165200,116952217,572,572,572,572,0
|
|
20231218,165100,116952217,572,572,572,572,0
|
|
20231218,165000,116952217,572,572,572,572,0
|
|
20231218,164900,116952217,572,572,572,572,0
|
|
20231218,164800,116952217,572,572,572,572,0
|
|
20231218,164700,116952217,572,572,572,572,0
|
|
20231218,164600,116952217,572,572,572,572,0
|
|
20231218,164500,116952217,572,572,572,572,0
|
|
20231218,164400,116952217,572,572,572,572,0
|
|
20231218,164300,116952217,572,572,572,572,0
|
|
20231218,164200,116952217,572,572,572,572,0
|
|
20231218,164100,116952217,572,572,572,572,0
|
|
20231218,164000,116952217,572,572,572,572,0
|
|
20231218,163900,116952217,572,572,572,572,0
|
|
20231218,163800,116952217,572,572,572,572,0
|
|
20231218,163700,116952217,572,572,572,572,0
|
|
20231218,163600,116952217,572,572,572,572,0
|
|
20231218,163500,116952217,572,572,572,572,0
|
|
20231218,163400,116952217,572,572,572,572,0
|
|
20231218,163300,116952217,572,572,572,572,0
|
|
20231218,163200,116952217,572,572,572,572,0
|
|
20231218,163100,116952217,572,572,572,572,0
|
|
20231218,163000,116952217,572,572,572,572,0
|
|
20231218,162900,116952217,572,572,572,572,0
|
|
20231218,162800,116952217,572,572,572,572,0
|
|
20231218,162700,116952217,572,572,572,572,0
|
|
20231218,162600,116952217,572,572,572,572,0
|
|
20231218,162500,116952217,572,572,572,572,0
|
|
20231218,162400,116952217,572,572,572,572,2122
|
|
20231218,162300,116952217,572,572,572,572,0
|
|
20231218,162200,116952217,572,572,572,572,0
|
|
20231218,162100,116952217,572,572,572,572,0
|
|
20231218,162000,116952217,572,572,572,572,0
|
|
20231218,161900,116952217,572,572,572,572,0
|
|
20231218,161800,116952217,572,572,572,572,0
|
|
20231218,161700,116952217,572,572,572,572,0
|
|
20231218,161600,116952217,572,572,572,572,0
|
|
20231218,161500,116952217,572,572,572,572,0
|
|
20231218,161400,116952217,572,572,572,572,0
|
|
20231218,161300,116952217,572,572,572,572,0
|
|
20231218,161200,116952217,572,572,572,572,0
|
|
20231218,161100,116952217,572,572,572,572,0
|
|
20231218,161000,116952217,572,572,572,572,0
|
|
20231218,160900,116952217,572,572,572,572,0
|
|
20231218,160800,116952217,572,572,572,572,0
|
|
20231218,160700,116952217,572,572,572,572,0
|
|
20231218,160600,116952217,572,572,572,572,0
|
|
20231218,160500,116952217,572,572,572,572,0
|
|
20231218,160400,116952217,572,572,572,572,0
|
|
20231218,160300,116952217,572,572,572,572,0
|
|
20231218,160200,116952217,572,572,572,572,0
|
|
20231218,160100,116952217,572,572,572,572,0
|
|
20231218,160000,116952217,572,572,572,572,0
|
|
20231218,155900,116952217,572,572,572,572,0
|
|
20231218,155800,116952217,572,572,572,572,0
|
|
20231218,155700,116952217,572,572,572,572,0
|
|
20231218,155600,116952217,572,572,572,572,0
|
|
20231218,155500,116952217,572,572,572,572,0
|
|
20231218,155400,116952217,572,572,572,572,2122
|
|
20231218,155300,116952217,572,572,572,572,0
|
|
20231218,155200,116952217,572,572,572,572,0
|
|
20231218,155100,116952217,572,572,572,572,0
|
|
20231218,155000,116952217,572,572,572,572,0
|
|
20231218,154900,116952217,572,572,572,572,0
|
|
20231218,154800,116952217,572,572,572,572,0
|
|
20231218,154700,116952217,572,572,572,572,0
|
|
20231218,154600,116952217,572,572,572,572,0
|
|
20231218,154500,116952217,572,572,572,572,0
|
|
20231218,154400,116952217,572,572,572,572,0
|
|
20231218,154300,116952217,572,572,572,572,0
|
|
20231218,154200,116952217,572,572,572,572,0
|
|
20231218,154100,116952217,572,572,572,572,0
|
|
20231218,154000,116952217,572,572,572,572,0
|
|
20231218,153900,116952217,572,572,572,572,0
|
|
20231218,153800,116952217,572,572,572,572,0
|
|
20231218,153700,116952217,572,572,572,572,0
|
|
20231218,153600,116952217,572,572,572,572,0
|
|
20231218,153500,116952217,572,572,572,572,0
|
|
20231218,153400,116952217,572,572,572,572,0
|
|
20231218,153300,116952217,572,572,572,572,0
|
|
20231218,153200,116952217,572,572,572,572,0
|
|
20231218,153100,116952217,572,572,572,572,0
|
|
20231218,153000,116952217,572,572,572,572,2122
|
|
20231218,152900,115738433,570,570,570,570,0
|
|
20231218,152800,115738433,570,570,570,570,0
|
|
20231218,152700,115738433,570,570,570,570,0
|
|
20231218,152600,115738433,570,570,570,570,0
|
|
20231218,152500,115738433,570,570,570,570,0
|
|
20231218,152400,115738433,570,570,570,570,0
|
|
20231218,152300,115738433,570,570,570,570,0
|
|
20231218,152200,115738433,570,570,570,570,0
|
|
20231218,152100,115738433,570,570,570,570,0
|
|
20231218,152000,115738433,570,570,570,570,0
|
|
20231218,151900,115738433,570,574,574,570,1700
|
|
20231218,151800,114763481,576,576,576,576,12
|
|
20231218,151700,114756569,575,576,576,574,970
|
|
20231218,151600,114199756,561,576,576,561,8009
|
|
20231218,151500,109677473,576,576,576,576,1011
|
|
20231218,151400,109095137,576,577,577,576,2011
|
|
20231218,151300,107934801,577,576,577,576,3010
|
|
20231218,151200,106201031,576,577,577,576,42
|
|
20231218,151100,106176828,576,576,576,576,7
|
|
20231218,151000,106172796,576,576,576,576,11
|
|
20231218,150900,106166460,577,576,577,570,2019
|
|
20231218,150800,105013195,577,577,577,576,329
|
|
20231218,150700,104823380,577,577,577,577,43
|
|
20231218,150600,104798569,576,576,576,576,18
|
|
20231218,150500,104788201,577,577,577,577,11
|
|
20231218,150400,104781854,577,577,577,577,11
|
|
20231218,150300,104775507,578,576,578,576,2011
|
|
20231218,150200,103615349,577,577,578,577,1221
|
|
20231218,150100,102910830,577,577,577,577,0
|
|
20231218,150000,102910830,577,577,577,577,11
|
|
20231218,145900,102904483,577,577,577,577,11
|
|
20231218,145800,102898136,577,577,578,577,12957
|
|
20231218,145700,95421936,578,578,578,578,22
|
|
20231218,145600,95409220,577,581,581,577,2529
|
|
20231218,145500,93943347,581,581,581,581,10
|
|
20231218,145400,93937537,581,581,581,581,1156
|
|
20231218,145300,93265901,582,581,582,581,318
|
|
20231218,145200,93081132,582,582,582,582,22
|
|
20231218,145100,93068328,582,581,582,581,549
|
|
20231218,145000,92749358,582,578,582,578,3011
|
|
20231218,144900,91001040,578,578,578,578,10
|
|
20231218,144800,90995260,578,577,578,577,86
|
|
20231218,144700,90945589,577,577,577,577,22
|
|
20231218,144600,90932895,577,577,577,577,0
|
|
20231218,144500,90932895,577,577,577,577,11
|
|
20231218,144400,90926548,578,574,578,574,191
|
|
20231218,144300,90816870,579,579,579,579,10
|
|
20231218,144200,90811080,579,580,580,579,60
|
|
20231218,144100,90776291,580,580,580,580,0
|
|
20231218,144000,90776291,580,580,580,580,11
|
|
20231218,143900,90769911,580,580,580,580,11
|
|
20231218,143800,90763531,580,579,580,579,36
|
|
20231218,143700,90742676,579,579,580,579,21
|
|
20231218,143600,90730512,579,579,579,579,0
|
|
20231218,143500,90730512,579,579,579,579,11
|
|
20231218,143400,90724143,580,576,580,574,5011
|
|
20231218,143300,87844565,581,581,581,581,11
|
|
20231218,143200,87838174,581,581,581,581,11
|
|
20231218,143100,87831783,581,581,581,581,57
|
|
20231218,143000,87798666,582,581,582,581,744
|
|
20231218,142900,87365675,582,581,582,581,28
|
|
20231218,142800,87349396,582,582,582,581,1824
|
|
20231218,142700,86287845,582,582,582,582,11
|
|
20231218,142600,86281443,582,582,582,582,11
|
|
20231218,142500,86275041,582,582,582,582,11
|
|
20231218,142400,86268639,582,582,582,582,10
|
|
20231218,142300,86262819,582,582,582,582,11
|
|
20231218,142200,86256417,582,582,582,582,11
|
|
20231218,142100,86250015,582,582,582,582,11
|
|
20231218,142000,86243613,582,581,582,581,28
|
|
20231218,141900,86227334,582,581,582,581,49
|
|
20231218,141800,86198833,582,581,582,581,38
|
|
20231218,141700,86176734,582,581,582,581,121
|
|
20231218,141600,86106329,582,581,582,581,51
|
|
20231218,141500,86076665,582,581,582,581,51
|
|
20231218,141400,86047001,582,581,582,581,1326
|
|
20231218,141300,85276583,581,581,581,581,11
|
|
20231218,141200,85270192,581,581,581,581,10
|
|
20231218,141100,85264382,581,581,581,581,11
|
|
20231218,141000,85257991,581,580,581,580,29
|
|
20231218,140900,85241160,581,580,581,580,33
|
|
20231218,140800,85222005,581,580,581,580,30
|
|
20231218,140700,85204593,581,579,581,579,1969
|
|
20231218,140600,84063465,579,579,579,579,10
|
|
20231218,140500,84057675,579,579,579,579,211
|
|
20231218,140400,83935506,579,579,579,579,11
|
|
20231218,140300,83929137,579,579,579,579,11
|
|
20231218,140200,83922768,579,579,579,579,11
|
|
20231218,140100,83916399,579,579,579,579,11
|
|
20231218,140000,83910030,579,579,579,579,10
|
|
20231218,135900,83904240,579,578,579,578,921
|
|
20231218,135800,83371891,579,578,579,578,101
|
|
20231218,135700,83313502,578,578,578,578,1061
|
|
20231218,135600,82700244,578,578,578,578,11
|
|
20231218,135500,82693886,578,578,578,578,11
|
|
20231218,135400,82687528,578,578,578,578,10
|
|
20231218,135300,82681748,578,573,578,573,74
|
|
20231218,135200,82639286,578,578,578,578,11
|
|
20231218,135100,82632928,578,578,578,578,11
|
|
20231218,135000,82626570,578,578,578,578,38
|
|
20231218,134900,82604606,578,578,578,578,83
|
|
20231218,134800,82556632,578,578,578,578,10
|
|
20231218,134700,82550852,578,578,578,578,11
|
|
20231218,134600,82544494,578,578,578,578,11
|
|
20231218,134500,82538136,579,579,579,579,11
|
|
20231218,134400,82531767,579,579,579,579,11
|
|
20231218,134300,82525398,579,579,579,579,83
|
|
20231218,134200,82477341,579,581,581,574,7038
|
|
20231218,134100,78432513,581,581,581,581,28
|
|
20231218,134000,78416245,581,581,581,581,11
|
|
20231218,133900,78409854,581,581,581,578,81
|
|
20231218,133800,78362814,581,581,581,581,11
|
|
20231218,133700,78356423,581,580,581,580,709
|
|
20231218,133600,77945192,582,582,582,582,20
|
|
20231218,133500,77933552,582,582,582,582,73
|
|
20231218,133400,77891066,582,582,582,582,11
|
|
20231218,133300,77884664,582,582,582,582,11
|
|
20231218,133200,77878262,582,582,582,582,11
|
|
20231218,133100,77871860,582,582,582,582,11
|
|
20231218,133000,77865458,582,582,582,581,102
|
|
20231218,132900,77806097,582,582,582,582,10
|
|
20231218,132800,77800277,582,582,582,582,11
|
|
20231218,132700,77793875,582,582,582,582,11
|
|
20231218,132600,77787473,582,582,582,582,11
|
|
20231218,132500,77781071,582,582,582,582,11
|
|
20231218,132400,77774669,582,582,582,582,11
|
|
20231218,132300,77768267,582,582,582,582,10
|
|
20231218,132200,77762447,582,582,582,582,11
|
|
20231218,132100,77756045,582,580,582,580,18
|
|
20231218,132000,77745583,582,582,582,582,11
|
|
20231218,131900,77739181,582,582,582,582,11
|
|
20231218,131800,77732779,582,580,582,580,163
|
|
20231218,131700,77638117,581,580,581,580,62
|
|
20231218,131600,77602147,582,580,582,580,2511
|
|
20231218,131500,76145745,582,582,582,582,11
|
|
20231218,131400,76139343,582,582,582,582,11
|
|
20231218,131300,76132941,582,582,582,582,11
|
|
20231218,131200,76126539,582,581,582,581,159
|
|
20231218,131100,76034095,581,578,581,578,2010
|
|
20231218,131000,74872285,582,580,582,580,1393
|
|
20231218,130900,74064323,582,582,582,582,11
|
|
20231218,130800,74057921,582,582,582,582,22
|
|
20231218,130700,74045117,582,582,582,582,44
|
|
20231218,130600,74019509,582,582,582,582,11
|
|
20231218,130500,74013107,583,583,583,583,10
|
|
20231218,130400,74007277,583,582,583,580,2233
|
|
20231218,130300,72711896,583,583,583,583,18
|
|
20231218,130200,72701402,583,582,583,582,927
|
|
20231218,130100,72161877,582,582,582,582,11
|
|
20231218,130000,72155475,582,582,582,582,11
|
|
20231218,125900,72149073,582,582,582,582,10
|
|
20231218,125800,72143253,582,582,582,582,11
|
|
20231218,125700,72136851,582,582,582,582,11
|
|
20231218,125600,72130449,582,580,582,580,8011
|
|
20231218,125500,67484047,583,583,583,583,11
|
|
20231218,125400,67477634,583,583,583,583,11
|
|
20231218,125300,67471221,583,583,583,583,11
|
|
20231218,125200,67464808,583,583,583,583,10
|
|
20231218,125100,67458978,583,583,583,583,11
|
|
20231218,125000,67452565,583,583,583,583,11
|
|
20231218,124900,67446152,583,583,583,583,11
|
|
20231218,124800,67439739,583,583,583,583,11
|
|
20231218,124700,67433326,583,583,583,583,111
|
|
20231218,124600,67368613,583,583,583,583,10
|
|
20231218,124500,67362783,583,583,583,583,11
|
|
20231218,124400,67356370,583,583,583,583,11
|
|
20231218,124300,67349957,583,582,583,582,311
|
|
20231218,124200,67168656,582,582,582,582,11
|
|
20231218,124100,67162254,582,582,582,582,11
|
|
20231218,124000,67155852,582,582,582,582,10
|
|
20231218,123900,67150032,582,582,582,582,11
|
|
20231218,123800,67143630,582,582,582,582,11
|
|
20231218,123700,67137228,582,582,582,582,11
|
|
20231218,123600,67130826,582,582,582,582,11
|
|
20231218,123500,67124424,582,582,582,582,11
|
|
20231218,123400,67118022,582,582,582,582,13
|
|
20231218,123300,67110456,583,582,583,582,106
|
|
20231218,123200,67048753,583,572,583,572,1427
|
|
20231218,123100,66232388,577,577,577,577,193
|
|
20231218,123000,66121027,583,583,583,583,11
|
|
20231218,122900,66114614,583,583,583,583,12
|
|
20231218,122800,66107618,582,582,582,582,10
|
|
20231218,122700,66101798,582,582,582,582,11
|
|
20231218,122600,66095396,583,580,583,577,61
|
|
20231218,122500,66060088,583,583,583,583,61
|
|
20231218,122400,66024525,583,583,583,583,11
|
|
20231218,122300,66018112,583,583,583,583,11
|
|
20231218,122200,66011699,583,583,583,583,10
|
|
20231218,122100,66005869,583,583,583,583,12
|
|
20231218,122000,65998873,582,578,582,578,61
|
|
20231218,121900,65963571,584,583,584,578,31
|
|
20231218,121800,65945520,584,584,584,584,11
|
|
20231218,121700,65939096,584,583,584,583,28
|
|
20231218,121600,65922761,583,583,583,583,10
|
|
20231218,121500,65916931,583,583,583,583,11
|
|
20231218,121400,65910518,584,584,584,584,11
|
|
20231218,121300,65904094,584,584,584,584,11
|
|
20231218,121200,65897670,584,580,584,580,1496
|
|
20231218,121100,65026682,580,580,580,580,11
|
|
20231218,121000,65020302,580,580,580,580,21
|
|
20231218,120900,65008122,580,580,580,580,10
|
|
20231218,120800,65002322,580,580,580,580,11
|
|
20231218,120700,64995942,580,580,580,580,11
|
|
20231218,120600,64989562,580,580,580,580,66
|
|
20231218,120500,64951282,581,581,581,581,11
|
|
20231218,120400,64944891,581,580,581,580,11818
|
|
20231218,120300,58090440,581,579,581,579,3203
|
|
20231218,120200,56232901,579,579,579,579,11
|
|
20231218,120100,56226532,579,579,579,579,78
|
|
20231218,120000,56181370,579,579,580,579,4437
|
|
20231218,115900,53612336,580,579,580,579,64
|
|
20231218,115800,53575268,580,579,580,579,119
|
|
20231218,115700,53506355,580,579,580,579,153
|
|
20231218,115600,53417755,580,579,580,579,1162
|
|
20231218,115500,52744945,580,579,580,579,2022
|
|
20231218,115400,51574196,579,579,579,579,11
|
|
20231218,115300,51567827,579,579,579,579,11
|
|
20231218,115200,51561458,579,579,579,579,11
|
|
20231218,115100,51555089,579,579,579,579,10
|
|
20231218,115000,51549299,579,579,579,579,11
|
|
20231218,114900,51542930,579,579,579,579,11
|
|
20231218,114800,51536561,579,579,579,579,11
|
|
20231218,114700,51530192,579,574,579,574,76
|
|
20231218,114600,51486513,579,574,579,574,12
|
|
20231218,114500,51479570,579,579,579,579,10
|
|
20231218,114400,51473780,579,579,579,579,11
|
|
20231218,114300,51467411,579,579,579,579,11
|
|
20231218,114200,51461042,580,578,580,578,5011
|
|
20231218,114100,48558028,578,578,578,578,11
|
|
20231218,114000,48551670,578,578,578,578,11
|
|
20231218,113900,48545312,578,578,578,578,10
|
|
20231218,113800,48539532,578,578,578,578,11
|
|
20231218,113700,48533174,578,578,578,578,11
|
|
20231218,113600,48526816,578,578,578,578,11
|
|
20231218,113500,48520458,578,578,578,578,11
|
|
20231218,113400,48514100,578,578,578,578,11
|
|
20231218,113300,48507742,578,578,578,578,10
|
|
20231218,113200,48501962,578,578,578,578,11
|
|
20231218,113100,48495604,578,578,578,578,11
|
|
20231218,113000,48489246,578,578,578,578,11
|
|
20231218,112900,48482888,578,578,578,578,11
|
|
20231218,112800,48476530,578,578,578,578,11
|
|
20231218,112700,48470172,578,578,578,578,10
|
|
20231218,112600,48464392,578,578,578,578,11
|
|
20231218,112500,48458034,578,578,578,578,11
|
|
20231218,112400,48451676,578,578,578,578,11
|
|
20231218,112300,48445318,578,575,578,575,4307
|
|
20231218,112200,45968760,578,578,578,578,11
|
|
20231218,112100,45962402,578,575,578,575,13212
|
|
20231218,112000,38365469,579,579,579,579,10
|
|
20231218,111900,38359679,579,579,579,579,11
|
|
20231218,111800,38353310,579,574,579,574,72
|
|
20231218,111700,38311922,574,573,574,573,31
|
|
20231218,111600,38294147,573,569,573,569,355
|
|
20231218,111500,38092108,574,574,574,574,88
|
|
20231218,111400,38041596,574,574,574,574,10
|
|
20231218,111300,38035856,574,574,574,574,11
|
|
20231218,111200,38029542,574,574,574,574,56
|
|
20231218,111100,37997398,574,574,574,574,11
|
|
20231218,111000,37991084,574,574,574,574,11
|
|
20231218,110900,37984770,574,574,574,574,219
|
|
20231218,110800,37859064,574,574,574,574,10
|
|
20231218,110700,37853324,574,574,574,574,11
|
|
20231218,110600,37847010,574,574,574,574,11
|
|
20231218,110500,37840696,574,574,574,574,111
|
|
20231218,110400,37776982,574,574,574,574,11
|
|
20231218,110300,37770668,574,574,574,574,11
|
|
20231218,110200,37764354,576,576,576,576,10
|
|
20231218,110100,37758594,577,577,577,577,12
|
|
20231218,110000,37751670,579,570,580,570,3996
|
|
20231218,105900,35464750,570,569,570,569,1000
|
|
20231218,105800,34895738,569,567,569,567,947
|
|
20231218,105700,34358765,567,567,567,567,11
|
|
20231218,105600,34352528,567,567,567,567,10
|
|
20231218,105500,34346858,567,562,567,562,10826
|
|
20231218,105400,28262591,562,562,562,562,11
|
|
20231218,105300,28256409,562,562,562,562,36
|
|
20231218,105200,28236177,562,562,562,562,11
|
|
20231218,105100,28229995,562,562,562,562,11
|
|
20231218,105000,28223813,562,562,562,562,10
|
|
20231218,104900,28218193,562,562,562,562,31
|
|
20231218,104800,28200771,562,562,562,562,1407
|
|
20231218,104700,27410037,562,562,562,562,99
|
|
20231218,104600,27354399,562,561,562,559,46
|
|
20231218,104500,27328623,562,562,562,562,11
|
|
20231218,104400,27322441,562,562,562,562,10
|
|
20231218,104300,27316821,562,562,562,562,11
|
|
20231218,104200,27310639,562,562,562,562,11
|
|
20231218,104100,27304457,562,562,562,562,11
|
|
20231218,104000,27298275,562,562,562,562,11
|
|
20231218,103900,27292093,562,562,562,562,11
|
|
20231218,103800,27285911,562,562,562,562,10
|
|
20231218,103700,27280291,562,562,562,562,11
|
|
20231218,103600,27274109,562,562,562,562,11
|
|
20231218,103500,27267927,562,562,562,562,11
|
|
20231218,103400,27261745,562,561,562,561,13
|
|
20231218,103300,27254440,562,562,562,562,43
|
|
20231218,103200,27230274,562,562,562,562,11
|
|
20231218,103100,27224092,562,562,562,562,10
|
|
20231218,103000,27218472,562,562,562,562,11
|
|
20231218,102900,27212290,562,562,562,562,11
|
|
20231218,102800,27206108,562,562,562,562,11
|
|
20231218,102700,27199926,562,562,562,562,11
|
|
20231218,102600,27193744,562,562,562,562,11
|
|
20231218,102500,27187562,562,566,566,557,11957
|
|
20231218,102400,20511471,568,568,568,568,11
|
|
20231218,102300,20505223,568,568,568,568,11
|
|
20231218,102200,20498975,569,569,569,569,11
|
|
20231218,102100,20492716,569,569,569,569,11
|
|
20231218,102000,20486457,569,569,569,569,11
|
|
20231218,101900,20480198,569,569,569,569,10
|
|
20231218,101800,20474508,569,569,569,569,77
|
|
20231218,101700,20430695,569,568,569,567,19
|
|
20231218,101600,20419896,569,569,569,569,11
|
|
20231218,101500,20413637,569,567,569,567,611
|
|
20231218,101400,20067178,567,567,567,567,12
|
|
20231218,101300,20060374,567,567,567,567,10
|
|
20231218,101200,20054704,567,567,567,567,11
|
|
20231218,101100,20048467,567,567,567,567,11
|
|
20231218,101000,20042230,567,565,567,565,444
|
|
20231218,100900,19791348,565,558,565,558,15
|
|
20231218,100800,19782901,565,565,565,565,11
|
|
20231218,100700,19776686,565,565,565,565,10
|
|
20231218,100600,19771036,565,565,565,565,11
|
|
20231218,100500,19764821,565,565,565,565,14
|
|
20231218,100400,19756911,566,558,566,558,19
|
|
20231218,100300,19746221,566,558,566,558,607
|
|
20231218,100200,19407427,567,560,567,558,2958
|
|
20231218,100100,17752922,569,568,569,568,710
|
|
20231218,100000,17349632,568,568,568,568,11
|
|
20231218,095900,17343384,569,569,569,568,28
|
|
20231218,095800,17327453,569,568,569,568,11
|
|
20231218,095700,17321195,569,564,569,560,2011
|
|
20231218,095600,16194132,571,568,571,560,2082
|
|
20231218,095500,15024357,569,569,569,569,120
|
|
20231218,095400,14956077,569,569,569,567,16
|
|
20231218,095300,14946977,570,570,570,562,1011
|
|
20231218,095200,14373269,572,571,572,571,18
|
|
20231218,095100,14362979,571,571,571,571,11
|
|
20231218,095000,14356698,571,571,571,571,11
|
|
20231218,094900,14350417,571,571,571,571,10
|
|
20231218,094800,14344707,571,571,571,571,11
|
|
20231218,094700,14338426,571,567,571,567,111
|
|
20231218,094600,14275445,571,571,571,571,11
|
|
20231218,094500,14269164,571,571,571,571,11
|
|
20231218,094400,14262883,571,567,571,567,73
|
|
20231218,094300,14221448,572,571,572,571,145
|
|
20231218,094200,14138642,571,571,571,571,10
|
|
20231218,094100,14132932,571,571,571,571,12
|
|
20231218,094000,14126080,571,571,571,571,11
|
|
20231218,093900,14119799,571,571,571,571,12
|
|
20231218,093800,14112947,571,568,571,568,612
|
|
20231218,093700,13765298,568,568,568,568,11
|
|
20231218,093600,13759050,568,568,568,568,10
|
|
20231218,093500,13753370,568,568,568,568,11
|
|
20231218,093400,13747122,568,567,568,567,55
|
|
20231218,093300,13715926,568,567,568,567,61
|
|
20231218,093200,13681281,567,566,567,566,11
|
|
20231218,093100,13675047,566,566,568,562,1025
|
|
20231218,093000,13093929,566,563,567,559,1011
|
|
20231218,092900,12527611,570,569,570,569,611
|
|
20231218,092800,12179941,569,569,569,569,11
|
|
20231218,092700,12173682,570,565,570,565,1011
|
|
20231218,092600,11602426,568,568,568,568,11
|
|
20231218,092500,11596178,568,568,568,568,11
|
|
20231218,092400,11589930,568,568,568,568,10
|
|
20231218,092300,11584250,569,567,570,567,1021
|
|
20231218,092200,11003255,567,566,567,566,110
|
|
20231218,092100,10940984,566,561,566,557,3660
|
|
20231218,092000,8895772,566,565,566,565,111
|
|
20231218,091900,8833046,565,560,565,560,333
|
|
20231218,091800,8646511,567,568,568,567,21
|
|
20231218,091700,8634593,569,569,569,569,11
|
|
20231218,091600,8628334,569,562,569,560,6012
|
|
20231218,091500,5256647,570,572,572,570,14
|
|
20231218,091400,5248661,572,572,572,572,14
|
|
20231218,091300,5240653,572,572,572,572,17
|
|
20231218,091200,5230929,572,572,572,572,10
|
|
20231218,091100,5225209,572,572,572,572,51
|
|
20231218,091000,5196037,572,563,572,561,3012
|
|
20231218,090900,3503395,578,580,580,561,3041
|
|
20231218,090800,1783748,580,570,580,570,130
|
|
20231218,090700,1709580,570,570,570,570,65
|
|
20231218,090600,1672530,570,570,570,570,10
|
|
20231218,090500,1666830,570,570,570,570,11
|
|
20231218,090400,1660560,570,570,570,570,211
|
|
20231218,090300,1540290,570,570,570,570,11
|
|
20231218,090200,1534020,570,570,570,570,573
|
|
20231218,090100,1207410,573,572,573,572,234
|
|
20231218,090000,1073528,573,574,574,573,1871
|