626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192300,63147718,585,585,585,585,5505
|
|
20231221,192200,63147718,585,585,585,585,0
|
|
20231221,192100,63147718,585,585,585,585,0
|
|
20231221,192000,63147718,585,585,585,585,0
|
|
20231221,191900,63147718,585,585,585,585,0
|
|
20231221,191800,63147718,585,585,585,585,0
|
|
20231221,191700,63147718,585,585,585,585,0
|
|
20231221,191600,63147718,585,585,585,585,0
|
|
20231221,191500,63147718,585,585,585,585,0
|
|
20231221,191400,63147718,585,585,585,585,0
|
|
20231221,191300,63147718,585,585,585,585,0
|
|
20231221,191200,63147718,585,585,585,585,0
|
|
20231221,191100,63147718,585,585,585,585,0
|
|
20231221,191000,63147718,585,585,585,585,0
|
|
20231221,190900,63147718,585,585,585,585,0
|
|
20231221,190800,63147718,585,585,585,585,0
|
|
20231221,190700,63147718,585,585,585,585,0
|
|
20231221,190600,63147718,585,585,585,585,0
|
|
20231221,190500,63147718,585,585,585,585,0
|
|
20231221,190400,63147718,585,585,585,585,0
|
|
20231221,190300,63147718,585,585,585,585,0
|
|
20231221,190200,63147718,585,585,585,585,0
|
|
20231221,190100,63147718,585,585,585,585,0
|
|
20231221,190000,63147718,585,585,585,585,0
|
|
20231221,185900,63147718,585,585,585,585,0
|
|
20231221,185800,63147718,585,585,585,585,0
|
|
20231221,185700,63147718,585,585,585,585,0
|
|
20231221,185600,63147718,585,585,585,585,0
|
|
20231221,185500,63147718,585,585,585,585,0
|
|
20231221,185400,63147718,585,585,585,585,0
|
|
20231221,185300,63147718,585,585,585,585,5505
|
|
20231221,185200,63147718,585,585,585,585,0
|
|
20231221,185100,63147718,585,585,585,585,0
|
|
20231221,185000,63147718,585,585,585,585,0
|
|
20231221,184900,63147718,585,585,585,585,0
|
|
20231221,184800,63147718,585,585,585,585,0
|
|
20231221,184700,63147718,585,585,585,585,0
|
|
20231221,184600,63147718,585,585,585,585,0
|
|
20231221,184500,63147718,585,585,585,585,0
|
|
20231221,184400,63147718,585,585,585,585,0
|
|
20231221,184300,63147718,585,585,585,585,0
|
|
20231221,184200,63147718,585,585,585,585,0
|
|
20231221,184100,63147718,585,585,585,585,0
|
|
20231221,184000,63147718,585,585,585,585,0
|
|
20231221,183900,63147718,585,585,585,585,0
|
|
20231221,183800,63147718,585,585,585,585,0
|
|
20231221,183700,63147718,585,585,585,585,0
|
|
20231221,183600,63147718,585,585,585,585,0
|
|
20231221,183500,63147718,585,585,585,585,0
|
|
20231221,183400,63147718,585,585,585,585,0
|
|
20231221,183300,63147718,585,585,585,585,0
|
|
20231221,183200,63147718,585,585,585,585,0
|
|
20231221,183100,63147718,585,585,585,585,0
|
|
20231221,183000,63147718,585,585,585,585,0
|
|
20231221,182900,63147718,585,585,585,585,0
|
|
20231221,182800,63147718,585,585,585,585,0
|
|
20231221,182700,63147718,585,585,585,585,0
|
|
20231221,182600,63147718,585,585,585,585,0
|
|
20231221,182500,63147718,585,585,585,585,0
|
|
20231221,182400,63147718,585,585,585,585,0
|
|
20231221,182300,63147718,585,585,585,585,5505
|
|
20231221,182200,63147718,585,585,585,585,0
|
|
20231221,182100,63147718,585,585,585,585,0
|
|
20231221,182000,63147718,585,585,585,585,0
|
|
20231221,181900,63147718,585,585,585,585,0
|
|
20231221,181800,63147718,585,585,585,585,0
|
|
20231221,181700,63147718,585,585,585,585,0
|
|
20231221,181600,63147718,585,585,585,585,0
|
|
20231221,181500,63147718,585,585,585,585,0
|
|
20231221,181400,63147718,585,585,585,585,0
|
|
20231221,181300,63147718,585,585,585,585,0
|
|
20231221,181200,63147718,585,585,585,585,0
|
|
20231221,181100,63147718,585,585,585,585,0
|
|
20231221,181000,63147718,585,585,585,585,0
|
|
20231221,180900,63147718,585,585,585,585,0
|
|
20231221,180800,63147718,585,585,585,585,0
|
|
20231221,180700,63147718,585,585,585,585,0
|
|
20231221,180600,63147718,585,585,585,585,0
|
|
20231221,180500,63147718,585,585,585,585,0
|
|
20231221,180400,63147718,585,585,585,585,0
|
|
20231221,180300,63147718,585,585,585,585,0
|
|
20231221,180200,63147718,585,585,585,585,0
|
|
20231221,180100,63147718,585,585,585,585,0
|
|
20231221,180000,63147718,585,585,585,585,0
|
|
20231221,175900,63147718,585,585,585,585,0
|
|
20231221,175800,63147718,585,585,585,585,0
|
|
20231221,175700,63147718,585,585,585,585,0
|
|
20231221,175600,63147718,585,585,585,585,0
|
|
20231221,175500,63147718,585,585,585,585,0
|
|
20231221,175400,63147718,585,585,585,585,0
|
|
20231221,175300,63147718,585,585,585,585,5505
|
|
20231221,175200,63147718,585,585,585,585,0
|
|
20231221,175100,63147718,585,585,585,585,0
|
|
20231221,175000,63147718,585,585,585,585,0
|
|
20231221,174900,63147718,585,585,585,585,0
|
|
20231221,174800,63147718,585,585,585,585,0
|
|
20231221,174700,63147718,585,585,585,585,0
|
|
20231221,174600,63147718,585,585,585,585,0
|
|
20231221,174500,63147718,585,585,585,585,0
|
|
20231221,174400,63147718,585,585,585,585,0
|
|
20231221,174300,63147718,585,585,585,585,0
|
|
20231221,174200,63147718,585,585,585,585,0
|
|
20231221,174100,63147718,585,585,585,585,0
|
|
20231221,174000,63147718,585,585,585,585,0
|
|
20231221,173900,63147718,585,585,585,585,0
|
|
20231221,173800,63147718,585,585,585,585,0
|
|
20231221,173700,63147718,585,585,585,585,0
|
|
20231221,173600,63147718,585,585,585,585,0
|
|
20231221,173500,63147718,585,585,585,585,0
|
|
20231221,173400,63147718,585,585,585,585,0
|
|
20231221,173300,63147718,585,585,585,585,0
|
|
20231221,173200,63147718,585,585,585,585,0
|
|
20231221,173100,63147718,585,585,585,585,0
|
|
20231221,173000,63147718,585,585,585,585,0
|
|
20231221,172900,63147718,585,585,585,585,0
|
|
20231221,172800,63147718,585,585,585,585,0
|
|
20231221,172700,63147718,585,585,585,585,0
|
|
20231221,172600,63147718,585,585,585,585,0
|
|
20231221,172500,63147718,585,585,585,585,0
|
|
20231221,172400,63147718,585,585,585,585,0
|
|
20231221,172300,63147718,585,585,585,585,5505
|
|
20231221,172200,63147718,585,585,585,585,0
|
|
20231221,172100,63147718,585,585,585,585,0
|
|
20231221,172000,63147718,585,585,585,585,0
|
|
20231221,171900,63147718,585,585,585,585,0
|
|
20231221,171800,63147718,585,585,585,585,0
|
|
20231221,171700,63147718,585,585,585,585,0
|
|
20231221,171600,63147718,585,585,585,585,0
|
|
20231221,171500,63147718,585,585,585,585,0
|
|
20231221,171400,63147718,585,585,585,585,0
|
|
20231221,171300,63147718,585,585,585,585,0
|
|
20231221,171200,63147718,585,585,585,585,0
|
|
20231221,171100,63147718,585,585,585,585,0
|
|
20231221,171000,63147718,585,585,585,585,0
|
|
20231221,170900,63147718,585,585,585,585,0
|
|
20231221,170800,63147718,585,585,585,585,0
|
|
20231221,170700,63147718,585,585,585,585,0
|
|
20231221,170600,63147718,585,585,585,585,0
|
|
20231221,170500,63147718,585,585,585,585,0
|
|
20231221,170400,63147718,585,585,585,585,0
|
|
20231221,170300,63147718,585,585,585,585,0
|
|
20231221,170200,63147718,585,585,585,585,0
|
|
20231221,170100,63147718,585,585,585,585,0
|
|
20231221,170000,63147718,585,585,585,585,0
|
|
20231221,165900,63147718,585,585,585,585,0
|
|
20231221,165800,63147718,585,585,585,585,0
|
|
20231221,165700,63147718,585,585,585,585,0
|
|
20231221,165600,63147718,585,585,585,585,0
|
|
20231221,165500,63147718,585,585,585,585,0
|
|
20231221,165400,63147718,585,585,585,585,0
|
|
20231221,165300,63147718,585,585,585,585,5505
|
|
20231221,165200,63147718,585,585,585,585,0
|
|
20231221,165100,63147718,585,585,585,585,0
|
|
20231221,165000,63147718,585,585,585,585,0
|
|
20231221,164900,63147718,585,585,585,585,0
|
|
20231221,164800,63147718,585,585,585,585,0
|
|
20231221,164700,63147718,585,585,585,585,0
|
|
20231221,164600,63147718,585,585,585,585,0
|
|
20231221,164500,63147718,585,585,585,585,0
|
|
20231221,164400,63147718,585,585,585,585,0
|
|
20231221,164300,63147718,585,585,585,585,0
|
|
20231221,164200,63147718,585,585,585,585,0
|
|
20231221,164100,63147718,585,585,585,585,0
|
|
20231221,164000,63147718,585,585,585,585,0
|
|
20231221,163900,63147718,585,585,585,585,0
|
|
20231221,163800,63147718,585,585,585,585,0
|
|
20231221,163700,63147718,585,585,585,585,0
|
|
20231221,163600,63147718,585,585,585,585,0
|
|
20231221,163500,63147718,585,585,585,585,0
|
|
20231221,163400,63147718,585,585,585,585,0
|
|
20231221,163300,63147718,585,585,585,585,0
|
|
20231221,163200,63147718,585,585,585,585,0
|
|
20231221,163100,63147718,585,585,585,585,0
|
|
20231221,163000,63147718,585,585,585,585,0
|
|
20231221,162900,63147718,585,585,585,585,0
|
|
20231221,162800,63147718,585,585,585,585,0
|
|
20231221,162700,63147718,585,585,585,585,0
|
|
20231221,162600,63147718,585,585,585,585,0
|
|
20231221,162500,63147718,585,585,585,585,0
|
|
20231221,162400,63147718,585,585,585,585,0
|
|
20231221,162300,63147718,585,585,585,585,5505
|
|
20231221,162200,63147718,585,585,585,585,0
|
|
20231221,162100,63147718,585,585,585,585,0
|
|
20231221,162000,63147718,585,585,585,585,0
|
|
20231221,161900,63147718,585,585,585,585,0
|
|
20231221,161800,63147718,585,585,585,585,0
|
|
20231221,161700,63147718,585,585,585,585,0
|
|
20231221,161600,63147718,585,585,585,585,0
|
|
20231221,161500,63147718,585,585,585,585,0
|
|
20231221,161400,63147718,585,585,585,585,0
|
|
20231221,161300,63147718,585,585,585,585,0
|
|
20231221,161200,63147718,585,585,585,585,0
|
|
20231221,161100,63147718,585,585,585,585,0
|
|
20231221,161000,63147718,585,585,585,585,0
|
|
20231221,160900,63147718,585,585,585,585,0
|
|
20231221,160800,63147718,585,585,585,585,0
|
|
20231221,160700,63147718,585,585,585,585,0
|
|
20231221,160600,63147718,585,585,585,585,0
|
|
20231221,160500,63147718,585,585,585,585,0
|
|
20231221,160400,63147718,585,585,585,585,0
|
|
20231221,160300,63147718,585,585,585,585,0
|
|
20231221,160200,63147718,585,585,585,585,0
|
|
20231221,160100,63147718,585,585,585,585,0
|
|
20231221,160000,63147718,585,585,585,585,0
|
|
20231221,155900,63147718,585,585,585,585,0
|
|
20231221,155800,63147718,585,585,585,585,0
|
|
20231221,155700,63147718,585,585,585,585,0
|
|
20231221,155600,63147718,585,585,585,585,0
|
|
20231221,155500,63147718,585,585,585,585,0
|
|
20231221,155400,63147718,585,585,585,585,0
|
|
20231221,155300,63147718,585,585,585,585,5505
|
|
20231221,155200,63147718,585,585,585,585,0
|
|
20231221,155100,63147718,585,585,585,585,0
|
|
20231221,155000,63147718,585,585,585,585,0
|
|
20231221,154900,63147718,585,585,585,585,0
|
|
20231221,154800,63147718,585,585,585,585,0
|
|
20231221,154700,63147718,585,585,585,585,0
|
|
20231221,154600,63147718,585,585,585,585,0
|
|
20231221,154500,63147718,585,585,585,585,0
|
|
20231221,154400,63147718,585,585,585,585,0
|
|
20231221,154300,63147718,585,585,585,585,0
|
|
20231221,154200,63147718,585,585,585,585,0
|
|
20231221,154100,63147718,585,585,585,585,0
|
|
20231221,154000,63147718,585,585,585,585,0
|
|
20231221,153900,63147718,585,585,585,585,0
|
|
20231221,153800,63147718,585,585,585,585,0
|
|
20231221,153700,63147718,585,585,585,585,0
|
|
20231221,153600,63147718,585,585,585,585,0
|
|
20231221,153500,63147718,585,585,585,585,0
|
|
20231221,153400,63147718,585,585,585,585,0
|
|
20231221,153300,63147718,585,585,585,585,0
|
|
20231221,153200,63147718,585,585,585,585,0
|
|
20231221,153100,63147718,585,585,585,585,0
|
|
20231221,153000,63147718,585,585,585,585,5505
|
|
20231221,152900,59927293,583,583,583,583,0
|
|
20231221,152800,59927293,583,583,583,583,0
|
|
20231221,152700,59927293,583,583,583,583,0
|
|
20231221,152600,59927293,583,583,583,583,0
|
|
20231221,152500,59927293,583,583,583,583,0
|
|
20231221,152400,59927293,583,583,583,583,0
|
|
20231221,152300,59927293,583,583,583,583,0
|
|
20231221,152200,59927293,583,583,583,583,0
|
|
20231221,152100,59927293,583,583,583,583,0
|
|
20231221,152000,59927293,583,583,583,583,0
|
|
20231221,151900,59927293,583,583,583,583,0
|
|
20231221,151800,59927293,583,583,583,583,0
|
|
20231221,151700,59927293,583,583,583,583,0
|
|
20231221,151600,59927293,583,582,583,582,2504
|
|
20231221,151500,58467649,582,582,582,582,113
|
|
20231221,151400,58401883,582,578,582,578,7
|
|
20231221,151300,58397833,582,582,582,582,0
|
|
20231221,151200,58397833,582,582,582,582,110
|
|
20231221,151100,58333813,583,583,583,583,0
|
|
20231221,151000,58333813,583,583,583,583,45
|
|
20231221,150900,58307578,582,582,582,582,10
|
|
20231221,150800,58301758,583,583,583,583,0
|
|
20231221,150700,58301758,583,583,583,583,0
|
|
20231221,150600,58301758,583,583,583,583,0
|
|
20231221,150500,58301758,583,583,583,583,0
|
|
20231221,150400,58301758,583,583,583,583,0
|
|
20231221,150300,58301758,583,583,583,583,0
|
|
20231221,150200,58301758,583,583,583,583,0
|
|
20231221,150100,58301758,583,583,583,583,0
|
|
20231221,150000,58301758,583,583,583,583,0
|
|
20231221,145900,58301758,583,583,583,583,0
|
|
20231221,145800,58301758,583,583,583,583,0
|
|
20231221,145700,58301758,583,583,583,583,0
|
|
20231221,145600,58301758,583,583,583,583,0
|
|
20231221,145500,58301758,583,583,583,583,0
|
|
20231221,145400,58301758,583,583,583,583,0
|
|
20231221,145300,58301758,583,583,583,583,0
|
|
20231221,145200,58301758,583,583,583,583,0
|
|
20231221,145100,58301758,583,583,583,583,7
|
|
20231221,145000,58297677,583,583,583,583,47
|
|
20231221,144900,58270276,584,584,584,584,0
|
|
20231221,144800,58270276,584,584,584,584,0
|
|
20231221,144700,58270276,584,584,584,584,0
|
|
20231221,144600,58270276,584,584,584,584,0
|
|
20231221,144500,58270276,584,584,584,584,0
|
|
20231221,144400,58270276,584,584,584,584,0
|
|
20231221,144300,58270276,584,584,584,584,168
|
|
20231221,144200,58172164,584,584,584,584,0
|
|
20231221,144100,58172164,584,584,584,584,0
|
|
20231221,144000,58172164,584,584,584,584,0
|
|
20231221,143900,58172164,584,584,584,584,0
|
|
20231221,143800,58172164,584,584,584,584,0
|
|
20231221,143700,58172164,584,583,584,583,5
|
|
20231221,143600,58169248,584,584,584,584,0
|
|
20231221,143500,58169248,584,584,584,584,0
|
|
20231221,143400,58169248,584,584,584,584,0
|
|
20231221,143300,58169248,584,584,584,584,368
|
|
20231221,143200,57954336,584,584,584,584,0
|
|
20231221,143100,57954336,584,584,584,584,0
|
|
20231221,143000,57954336,584,584,584,584,0
|
|
20231221,142900,57954336,584,584,584,584,0
|
|
20231221,142800,57954336,584,584,584,584,0
|
|
20231221,142700,57954336,584,584,584,584,0
|
|
20231221,142600,57954336,584,584,584,584,0
|
|
20231221,142500,57954336,584,584,584,584,0
|
|
20231221,142400,57954336,584,584,584,584,0
|
|
20231221,142300,57954336,584,584,584,584,0
|
|
20231221,142200,57954336,584,584,584,584,1
|
|
20231221,142100,57953752,583,583,583,583,1766
|
|
20231221,142000,56924174,583,583,583,583,0
|
|
20231221,141900,56924174,583,582,583,582,5000
|
|
20231221,141800,54009516,582,582,582,582,0
|
|
20231221,141700,54009516,582,582,582,582,0
|
|
20231221,141600,54009516,582,582,582,582,3
|
|
20231221,141500,54007770,582,582,582,582,11
|
|
20231221,141400,54001368,582,582,582,582,0
|
|
20231221,141300,54001368,582,582,582,582,0
|
|
20231221,141200,54001368,582,582,582,582,44
|
|
20231221,141100,53975760,583,583,583,583,0
|
|
20231221,141000,53975760,583,583,583,583,0
|
|
20231221,140900,53975760,583,583,583,583,0
|
|
20231221,140800,53975760,583,583,583,583,0
|
|
20231221,140700,53975760,583,583,583,583,0
|
|
20231221,140600,53975760,583,583,583,583,0
|
|
20231221,140500,53975760,583,583,583,583,0
|
|
20231221,140400,53975760,583,583,583,583,0
|
|
20231221,140300,53975760,583,583,583,583,0
|
|
20231221,140200,53975760,583,583,583,583,0
|
|
20231221,140100,53975760,583,583,583,583,16
|
|
20231221,140000,53966432,583,583,583,583,0
|
|
20231221,135900,53966432,583,583,583,583,6
|
|
20231221,135800,53962934,584,584,584,584,0
|
|
20231221,135700,53962934,584,584,584,584,0
|
|
20231221,135600,53962934,584,584,584,584,0
|
|
20231221,135500,53962934,584,584,584,584,0
|
|
20231221,135400,53962934,584,584,584,584,0
|
|
20231221,135300,53962934,584,584,584,584,0
|
|
20231221,135200,53962934,584,584,584,584,0
|
|
20231221,135100,53962934,584,584,584,584,0
|
|
20231221,135000,53962934,584,584,584,584,0
|
|
20231221,134900,53962934,584,584,584,584,0
|
|
20231221,134800,53962934,584,584,584,584,0
|
|
20231221,134700,53962934,584,584,584,584,0
|
|
20231221,134600,53962934,584,584,584,584,0
|
|
20231221,134500,53962934,584,584,584,584,0
|
|
20231221,134400,53962934,584,584,584,584,0
|
|
20231221,134300,53962934,584,584,584,584,0
|
|
20231221,134200,53962934,584,584,584,584,155
|
|
20231221,134100,53872414,584,584,584,584,0
|
|
20231221,134000,53872414,584,580,584,580,8
|
|
20231221,133900,53867770,580,580,580,580,3
|
|
20231221,133800,53866030,580,580,580,580,200
|
|
20231221,133700,53750030,580,580,580,580,0
|
|
20231221,133600,53750030,580,580,580,580,0
|
|
20231221,133500,53750030,580,580,580,580,0
|
|
20231221,133400,53750030,580,580,580,580,0
|
|
20231221,133300,53750030,580,580,580,580,0
|
|
20231221,133200,53750030,580,580,580,580,0
|
|
20231221,133100,53750030,580,580,580,580,0
|
|
20231221,133000,53750030,580,580,580,580,0
|
|
20231221,132900,53750030,580,580,580,580,0
|
|
20231221,132800,53750030,580,579,580,579,31
|
|
20231221,132700,53732069,580,580,580,580,0
|
|
20231221,132600,53732069,580,579,580,579,41
|
|
20231221,132500,53708310,576,576,576,576,578
|
|
20231221,132400,53375382,580,580,580,580,0
|
|
20231221,132300,53375382,580,580,580,580,0
|
|
20231221,132200,53375382,580,579,580,579,1135
|
|
20231221,132100,52717582,580,580,580,580,0
|
|
20231221,132000,52717582,580,580,580,580,0
|
|
20231221,131900,52717582,580,580,580,580,0
|
|
20231221,131800,52717582,580,580,580,580,0
|
|
20231221,131700,52717582,580,580,580,580,1
|
|
20231221,131600,52717002,575,575,576,575,979
|
|
20231221,131500,52153877,578,578,578,578,580
|
|
20231221,131400,51818637,580,580,580,580,0
|
|
20231221,131300,51818637,580,580,580,580,0
|
|
20231221,131200,51818637,580,580,580,580,0
|
|
20231221,131100,51818637,580,580,580,580,0
|
|
20231221,131000,51818637,580,580,580,580,1523
|
|
20231221,130900,50935297,578,578,578,578,841
|
|
20231221,130800,50449199,575,578,578,575,1231
|
|
20231221,130700,49737684,579,579,579,579,0
|
|
20231221,130600,49737684,579,579,579,579,0
|
|
20231221,130500,49737684,579,579,579,579,0
|
|
20231221,130400,49737684,579,579,579,579,0
|
|
20231221,130300,49737684,579,579,579,579,0
|
|
20231221,130200,49737684,579,579,579,579,3
|
|
20231221,130100,49735947,579,579,579,579,13
|
|
20231221,130000,49728420,580,580,580,580,453
|
|
20231221,125900,49465680,584,584,584,584,0
|
|
20231221,125800,49465680,584,584,584,584,0
|
|
20231221,125700,49465680,584,584,584,584,0
|
|
20231221,125600,49465680,584,584,584,584,0
|
|
20231221,125500,49465680,584,584,584,584,0
|
|
20231221,125400,49465680,584,584,584,584,0
|
|
20231221,125300,49465680,584,584,584,584,0
|
|
20231221,125200,49465680,584,584,584,584,0
|
|
20231221,125100,49465680,584,584,584,584,0
|
|
20231221,125000,49465680,584,584,584,584,0
|
|
20231221,124900,49465680,584,584,584,584,27
|
|
20231221,124800,49449912,584,584,584,584,0
|
|
20231221,124700,49449912,584,584,584,584,0
|
|
20231221,124600,49449912,584,584,584,584,0
|
|
20231221,124500,49449912,584,584,584,584,0
|
|
20231221,124400,49449912,584,580,584,580,1001
|
|
20231221,124300,48869328,585,585,585,585,0
|
|
20231221,124200,48869328,585,584,585,584,231
|
|
20231221,124100,48734393,585,585,585,585,0
|
|
20231221,124000,48734393,585,585,585,585,0
|
|
20231221,123900,48734393,585,585,585,585,0
|
|
20231221,123800,48734393,585,585,585,585,0
|
|
20231221,123700,48734393,585,585,585,585,0
|
|
20231221,123600,48734393,585,585,585,580,22
|
|
20231221,123500,48721528,585,585,585,585,70
|
|
20231221,123400,48680578,583,583,583,583,25
|
|
20231221,123300,48666003,585,585,585,585,0
|
|
20231221,123200,48666003,585,585,585,585,0
|
|
20231221,123100,48666003,585,585,585,585,0
|
|
20231221,123000,48666003,585,585,585,585,0
|
|
20231221,122900,48666003,585,585,585,585,0
|
|
20231221,122800,48666003,585,583,585,583,7895
|
|
20231221,122700,44051286,583,582,583,582,2936
|
|
20231221,122600,42340598,583,583,583,583,0
|
|
20231221,122500,42340598,583,583,583,583,0
|
|
20231221,122400,42340598,583,583,583,583,0
|
|
20231221,122300,42340598,583,583,583,583,0
|
|
20231221,122200,42340598,583,583,583,583,0
|
|
20231221,122100,42340598,583,583,583,583,0
|
|
20231221,122000,42340598,583,583,583,583,0
|
|
20231221,121900,42340598,583,583,583,583,0
|
|
20231221,121800,42340598,583,583,583,583,0
|
|
20231221,121700,42340598,583,583,583,583,0
|
|
20231221,121600,42340598,583,582,583,582,2
|
|
20231221,121500,42339433,582,582,582,582,34
|
|
20231221,121400,42319645,583,583,583,583,0
|
|
20231221,121300,42319645,583,583,583,583,0
|
|
20231221,121200,42319645,583,583,583,583,96
|
|
20231221,121100,42263677,584,584,584,584,142
|
|
20231221,121000,42180749,585,585,585,585,0
|
|
20231221,120900,42180749,585,585,585,585,0
|
|
20231221,120800,42180749,585,585,585,585,103
|
|
20231221,120700,42120494,585,585,585,585,0
|
|
20231221,120600,42120494,585,585,585,585,0
|
|
20231221,120500,42120494,585,585,585,585,0
|
|
20231221,120400,42120494,585,585,585,585,0
|
|
20231221,120300,42120494,585,585,585,585,1230
|
|
20231221,120200,41400944,585,585,585,585,0
|
|
20231221,120100,41400944,585,585,585,585,0
|
|
20231221,120000,41400944,585,585,585,585,0
|
|
20231221,115900,41400944,585,585,585,585,0
|
|
20231221,115800,41400944,585,585,585,585,30
|
|
20231221,115700,41383394,585,585,585,585,3000
|
|
20231221,115600,39628394,585,585,585,585,350
|
|
20231221,115500,39423644,585,585,585,585,0
|
|
20231221,115400,39423644,585,585,585,585,782
|
|
20231221,115300,38966174,584,584,584,584,451
|
|
20231221,115200,38702790,584,583,584,579,408
|
|
20231221,115100,38464667,584,584,584,584,1002
|
|
20231221,115000,37879499,583,579,583,579,2823
|
|
20231221,114900,36233694,579,579,579,579,0
|
|
20231221,114800,36233694,579,579,579,579,2
|
|
20231221,114700,36232536,584,584,584,584,0
|
|
20231221,114600,36232536,584,584,584,584,550
|
|
20231221,114500,35911336,584,584,584,584,0
|
|
20231221,114400,35911336,584,576,584,576,13491
|
|
20231221,114300,28067112,575,575,575,575,0
|
|
20231221,114200,28067112,575,575,575,575,2000
|
|
20231221,114100,26917112,575,575,575,575,0
|
|
20231221,114000,26917112,575,575,575,575,0
|
|
20231221,113900,26917112,575,575,575,575,0
|
|
20231221,113800,26917112,575,575,575,575,0
|
|
20231221,113700,26917112,575,575,575,575,0
|
|
20231221,113600,26917112,575,575,575,575,10
|
|
20231221,113500,26911362,579,579,579,579,0
|
|
20231221,113400,26911362,579,579,579,579,34
|
|
20231221,113300,26891676,574,574,574,574,0
|
|
20231221,113200,26891676,574,574,574,574,0
|
|
20231221,113100,26891676,574,575,575,574,1000
|
|
20231221,113000,26317532,576,576,576,576,0
|
|
20231221,112900,26317532,576,576,576,576,0
|
|
20231221,112800,26317532,576,576,576,576,200
|
|
20231221,112700,26202332,576,576,576,576,2000
|
|
20231221,112600,25050332,576,576,576,576,0
|
|
20231221,112500,25050332,576,576,576,576,0
|
|
20231221,112400,25050332,576,576,576,576,0
|
|
20231221,112300,25050332,576,576,576,576,0
|
|
20231221,112200,25050332,576,576,576,576,0
|
|
20231221,112100,25050332,576,576,576,576,10
|
|
20231221,112000,25044572,576,576,576,576,0
|
|
20231221,111900,25044572,576,576,576,576,0
|
|
20231221,111800,25044572,576,576,576,576,0
|
|
20231221,111700,25044572,576,576,576,576,0
|
|
20231221,111600,25044572,576,576,576,576,0
|
|
20231221,111500,25044572,576,576,576,576,0
|
|
20231221,111400,25044572,576,576,576,576,123
|
|
20231221,111300,24973724,576,575,576,575,1004
|
|
20231221,111200,24395638,575,574,575,574,5
|
|
20231221,111100,24392764,576,576,576,576,0
|
|
20231221,111000,24392764,576,576,576,576,0
|
|
20231221,110900,24392764,576,576,576,576,0
|
|
20231221,110800,24392764,576,576,576,576,3567
|
|
20231221,110700,22338172,576,576,576,576,0
|
|
20231221,110600,22338172,576,576,576,576,0
|
|
20231221,110500,22338172,576,576,576,576,0
|
|
20231221,110400,22338172,576,576,576,576,0
|
|
20231221,110300,22338172,576,576,576,576,0
|
|
20231221,110200,22338172,576,574,576,574,113
|
|
20231221,110100,22273296,571,571,571,571,0
|
|
20231221,110000,22273296,571,571,571,571,100
|
|
20231221,105900,22216196,575,575,575,575,0
|
|
20231221,105800,22216196,575,575,575,575,0
|
|
20231221,105700,22216196,575,575,575,575,0
|
|
20231221,105600,22216196,575,575,575,575,200
|
|
20231221,105500,22101196,575,575,575,575,0
|
|
20231221,105400,22101196,575,575,575,575,0
|
|
20231221,105300,22101196,575,575,575,575,1
|
|
20231221,105200,22100621,576,576,576,576,0
|
|
20231221,105100,22100621,576,576,576,576,0
|
|
20231221,105000,22100621,576,576,576,576,0
|
|
20231221,104900,22100621,576,576,576,576,0
|
|
20231221,104800,22100621,576,576,576,576,0
|
|
20231221,104700,22100621,576,576,576,576,0
|
|
20231221,104600,22100621,576,576,576,576,0
|
|
20231221,104500,22100621,576,576,576,576,0
|
|
20231221,104400,22100621,576,576,576,576,0
|
|
20231221,104300,22100621,576,576,576,576,0
|
|
20231221,104200,22100621,576,576,576,576,0
|
|
20231221,104100,22100621,576,576,576,576,0
|
|
20231221,104000,22100621,576,576,576,576,0
|
|
20231221,103900,22100621,576,576,576,576,0
|
|
20231221,103800,22100621,576,574,576,574,1150
|
|
20231221,103700,21438249,569,570,570,568,502
|
|
20231221,103600,21153080,571,571,571,571,113
|
|
20231221,103500,21088557,572,572,572,572,200
|
|
20231221,103400,20974157,575,575,575,575,1
|
|
20231221,103300,20973582,576,576,576,576,0
|
|
20231221,103200,20973582,576,576,576,576,1
|
|
20231221,103100,20973006,575,575,575,575,86
|
|
20231221,103000,20923556,576,576,576,576,0
|
|
20231221,102900,20923556,576,576,576,576,0
|
|
20231221,102800,20923556,576,575,576,575,879
|
|
20231221,102700,20418130,575,576,576,575,303
|
|
20231221,102600,20243817,576,576,576,576,300
|
|
20231221,102500,20071017,580,580,580,580,0
|
|
20231221,102400,20071017,580,580,580,580,0
|
|
20231221,102300,20071017,580,580,580,580,350
|
|
20231221,102200,19868017,580,580,580,580,0
|
|
20231221,102100,19868017,580,580,580,580,0
|
|
20231221,102000,19868017,580,580,580,580,0
|
|
20231221,101900,19868017,580,580,580,580,1
|
|
20231221,101800,19867437,575,575,575,575,0
|
|
20231221,101700,19867437,575,575,575,575,0
|
|
20231221,101600,19867437,575,575,575,575,0
|
|
20231221,101500,19867437,575,575,575,575,0
|
|
20231221,101400,19867437,575,575,575,575,0
|
|
20231221,101300,19867437,575,575,575,575,0
|
|
20231221,101200,19867437,575,576,576,575,9000
|
|
20231221,101100,14692309,575,576,576,575,101
|
|
20231221,101000,14634182,581,581,581,581,0
|
|
20231221,100900,14634182,581,581,581,581,1
|
|
20231221,100800,14633601,580,580,580,580,1
|
|
20231221,100700,14633021,576,582,582,576,160
|
|
20231221,100600,14540261,583,583,583,583,0
|
|
20231221,100500,14540261,583,583,583,583,0
|
|
20231221,100400,14540261,583,582,583,582,1000
|
|
20231221,100300,13957295,583,583,583,583,0
|
|
20231221,100200,13957295,583,583,583,583,0
|
|
20231221,100100,13957295,583,582,583,582,18
|
|
20231221,100000,13946815,582,582,582,582,15
|
|
20231221,095900,13938085,583,581,583,581,931
|
|
20231221,095800,13396760,581,581,581,581,0
|
|
20231221,095700,13396760,581,581,581,581,0
|
|
20231221,095600,13396760,581,581,581,581,0
|
|
20231221,095500,13396760,581,581,581,581,0
|
|
20231221,095400,13396760,581,581,581,581,14
|
|
20231221,095300,13388626,583,583,583,583,0
|
|
20231221,095200,13388626,583,578,583,578,2000
|
|
20231221,095100,12227072,572,572,572,572,61
|
|
20231221,095000,12192180,580,580,580,580,0
|
|
20231221,094900,12192180,580,580,580,580,0
|
|
20231221,094800,12192180,580,580,580,580,1
|
|
20231221,094700,12191600,579,579,581,579,511
|
|
20231221,094600,11895077,581,581,581,581,730
|
|
20231221,094500,11470947,581,581,581,581,0
|
|
20231221,094400,11470947,581,581,581,581,1
|
|
20231221,094300,11470366,575,576,576,575,1532
|
|
20231221,094200,10589464,576,579,579,576,378
|
|
20231221,094100,10370912,584,584,584,584,0
|
|
20231221,094000,10370912,584,584,584,584,0
|
|
20231221,093900,10370912,584,584,584,584,0
|
|
20231221,093800,10370912,584,584,584,584,1
|
|
20231221,093700,10370328,584,584,584,584,0
|
|
20231221,093600,10370328,584,584,584,584,0
|
|
20231221,093500,10370328,584,584,584,584,0
|
|
20231221,093400,10370328,584,584,584,584,0
|
|
20231221,093300,10370328,584,584,584,584,100
|
|
20231221,093200,10311928,584,584,584,584,100
|
|
20231221,093100,10253528,585,584,585,584,1236
|
|
20231221,093000,9531040,584,584,584,584,7
|
|
20231221,092900,9526952,585,585,585,585,0
|
|
20231221,092800,9526952,585,585,585,585,0
|
|
20231221,092700,9526952,585,585,585,585,0
|
|
20231221,092600,9526952,585,585,585,585,0
|
|
20231221,092500,9526952,585,581,585,581,533
|
|
20231221,092400,9216161,581,581,581,581,10
|
|
20231221,092300,9210351,580,580,580,580,258
|
|
20231221,092200,9060711,580,580,580,580,0
|
|
20231221,092100,9060711,580,580,580,580,50
|
|
20231221,092000,9031711,584,584,584,584,0
|
|
20231221,091900,9031711,584,584,584,584,0
|
|
20231221,091800,9031711,584,584,584,584,0
|
|
20231221,091700,9031711,584,584,584,584,0
|
|
20231221,091600,9031711,584,584,584,584,0
|
|
20231221,091500,9031711,584,584,584,584,0
|
|
20231221,091400,9031711,584,584,584,584,0
|
|
20231221,091300,9031711,584,584,584,584,10
|
|
20231221,091200,9025871,585,583,585,583,17
|
|
20231221,091100,9015948,582,576,582,576,305
|
|
20231221,091000,8840177,575,575,575,575,0
|
|
20231221,090900,8840177,575,575,575,575,4351
|
|
20231221,090800,6338352,562,562,562,562,1
|
|
20231221,090700,6337790,575,575,575,575,0
|
|
20231221,090600,6337790,575,575,575,575,0
|
|
20231221,090500,6337790,575,572,575,572,7287
|
|
20231221,090400,2148040,572,572,572,572,0
|
|
20231221,090300,2148040,572,572,572,572,0
|
|
20231221,090200,2148040,572,560,572,560,2711
|
|
20231221,090100,629868,560,560,560,560,290
|
|
20231221,090000,467468,568,575,575,568,813
|