587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184400,202317190,468,468,468,468,7815
|
|
20231228,184300,202317190,468,468,468,468,0
|
|
20231228,184200,202317190,468,468,468,468,0
|
|
20231228,184100,202317190,468,468,468,468,0
|
|
20231228,184000,202317190,468,468,468,468,0
|
|
20231228,183900,202317190,468,468,468,468,0
|
|
20231228,183800,202317190,468,468,468,468,0
|
|
20231228,183700,202317190,468,468,468,468,0
|
|
20231228,183600,202317190,468,468,468,468,0
|
|
20231228,183500,202317190,468,468,468,468,0
|
|
20231228,183400,202317190,468,468,468,468,0
|
|
20231228,183300,202317190,468,468,468,468,0
|
|
20231228,183200,202317190,468,468,468,468,0
|
|
20231228,183100,202317190,468,468,468,468,0
|
|
20231228,183000,202317190,468,468,468,468,0
|
|
20231228,182900,202317190,468,468,468,468,0
|
|
20231228,182800,202317190,468,468,468,468,0
|
|
20231228,182700,202317190,468,468,468,468,0
|
|
20231228,182600,202317190,468,468,468,468,0
|
|
20231228,182500,202317190,468,468,468,468,0
|
|
20231228,182400,202317190,468,468,468,468,0
|
|
20231228,182300,202317190,468,468,468,468,0
|
|
20231228,182200,202317190,468,468,468,468,0
|
|
20231228,182100,202317190,468,468,468,468,0
|
|
20231228,182000,202317190,468,468,468,468,0
|
|
20231228,181900,202317190,468,468,468,468,0
|
|
20231228,181800,202317190,468,468,468,468,0
|
|
20231228,181700,202317190,468,468,468,468,0
|
|
20231228,181600,202317190,468,468,468,468,0
|
|
20231228,181500,202317190,468,468,468,468,0
|
|
20231228,181400,202317190,468,468,468,468,7815
|
|
20231228,181300,202317190,468,468,468,468,0
|
|
20231228,181200,202317190,468,468,468,468,0
|
|
20231228,181100,202317190,468,468,468,468,0
|
|
20231228,181000,202317190,468,468,468,468,0
|
|
20231228,180900,202317190,468,468,468,468,0
|
|
20231228,180800,202317190,468,468,468,468,0
|
|
20231228,180700,202317190,468,468,468,468,0
|
|
20231228,180600,202317190,468,468,468,468,0
|
|
20231228,180500,202317190,468,468,468,468,0
|
|
20231228,180400,202317190,468,468,468,468,0
|
|
20231228,180300,202317190,468,468,468,468,0
|
|
20231228,180200,202317190,468,468,468,468,0
|
|
20231228,180100,202317190,468,468,468,468,0
|
|
20231228,180000,202317190,468,468,468,468,0
|
|
20231228,175900,202317190,468,468,468,468,0
|
|
20231228,175800,202317190,468,468,468,468,0
|
|
20231228,175700,202317190,468,468,468,468,0
|
|
20231228,175600,202317190,468,468,468,468,0
|
|
20231228,175500,202317190,468,468,468,468,0
|
|
20231228,175400,202317190,468,468,468,468,0
|
|
20231228,175300,202317190,468,468,468,468,0
|
|
20231228,175200,202317190,468,468,468,468,0
|
|
20231228,175100,202317190,468,468,468,468,0
|
|
20231228,175000,202317190,468,468,468,468,0
|
|
20231228,174900,202317190,468,468,468,468,0
|
|
20231228,174800,202317190,468,468,468,468,0
|
|
20231228,174700,202317190,468,468,468,468,0
|
|
20231228,174600,202317190,468,468,468,468,0
|
|
20231228,174500,202317190,468,468,468,468,0
|
|
20231228,174400,202317190,468,468,468,468,7815
|
|
20231228,174300,202317190,468,468,468,468,0
|
|
20231228,174200,202317190,468,468,468,468,0
|
|
20231228,174100,202317190,468,468,468,468,0
|
|
20231228,174000,202317190,468,468,468,468,0
|
|
20231228,173900,202317190,468,468,468,468,0
|
|
20231228,173800,202317190,468,468,468,468,0
|
|
20231228,173700,202317190,468,468,468,468,0
|
|
20231228,173600,202317190,468,468,468,468,0
|
|
20231228,173500,202317190,468,468,468,468,0
|
|
20231228,173400,202317190,468,468,468,468,0
|
|
20231228,173300,202317190,468,468,468,468,0
|
|
20231228,173200,202317190,468,468,468,468,0
|
|
20231228,173100,202317190,468,468,468,468,0
|
|
20231228,173000,202317190,468,468,468,468,0
|
|
20231228,172900,202317190,468,468,468,468,0
|
|
20231228,172800,202317190,468,468,468,468,0
|
|
20231228,172700,202317190,468,468,468,468,0
|
|
20231228,172600,202317190,468,468,468,468,0
|
|
20231228,172500,202317190,468,468,468,468,0
|
|
20231228,172400,202317190,468,468,468,468,0
|
|
20231228,172300,202317190,468,468,468,468,0
|
|
20231228,172200,202317190,468,468,468,468,0
|
|
20231228,172100,202317190,468,468,468,468,0
|
|
20231228,172000,202317190,468,468,468,468,0
|
|
20231228,171900,202317190,468,468,468,468,0
|
|
20231228,171800,202317190,468,468,468,468,0
|
|
20231228,171700,202317190,468,468,468,468,0
|
|
20231228,171600,202317190,468,468,468,468,0
|
|
20231228,171500,202317190,468,468,468,468,0
|
|
20231228,171400,202317190,468,468,468,468,7815
|
|
20231228,171300,202317190,468,468,468,468,0
|
|
20231228,171200,202317190,468,468,468,468,0
|
|
20231228,171100,202317190,468,468,468,468,0
|
|
20231228,171000,202317190,468,468,468,468,0
|
|
20231228,170900,202317190,468,468,468,468,0
|
|
20231228,170800,202317190,468,468,468,468,0
|
|
20231228,170700,202317190,468,468,468,468,0
|
|
20231228,170600,202317190,468,468,468,468,0
|
|
20231228,170500,202317190,468,468,468,468,0
|
|
20231228,170400,202317190,468,468,468,468,0
|
|
20231228,170300,202317190,468,468,468,468,0
|
|
20231228,170200,202317190,468,468,468,468,0
|
|
20231228,170100,202317190,468,468,468,468,0
|
|
20231228,170000,202317190,468,468,468,468,0
|
|
20231228,165900,202317190,468,468,468,468,0
|
|
20231228,165800,202317190,468,468,468,468,0
|
|
20231228,165700,202317190,468,468,468,468,0
|
|
20231228,165600,202317190,468,468,468,468,0
|
|
20231228,165500,202317190,468,468,468,468,0
|
|
20231228,165400,202317190,468,468,468,468,0
|
|
20231228,165300,202317190,468,468,468,468,0
|
|
20231228,165200,202317190,468,468,468,468,0
|
|
20231228,165100,202317190,468,468,468,468,0
|
|
20231228,165000,202317190,468,468,468,468,0
|
|
20231228,164900,202317190,468,468,468,468,0
|
|
20231228,164800,202317190,468,468,468,468,0
|
|
20231228,164700,202317190,468,468,468,468,0
|
|
20231228,164600,202317190,468,468,468,468,0
|
|
20231228,164500,202317190,468,468,468,468,0
|
|
20231228,164400,202317190,468,468,468,468,7815
|
|
20231228,164300,202317190,468,468,468,468,0
|
|
20231228,164200,202317190,468,468,468,468,0
|
|
20231228,164100,202317190,468,468,468,468,0
|
|
20231228,164000,202317190,468,468,468,468,0
|
|
20231228,163900,202317190,468,468,468,468,0
|
|
20231228,163800,202317190,468,468,468,468,0
|
|
20231228,163700,202317190,468,468,468,468,0
|
|
20231228,163600,202317190,468,468,468,468,0
|
|
20231228,163500,202317190,468,468,468,468,0
|
|
20231228,163400,202317190,468,468,468,468,0
|
|
20231228,163300,202317190,468,468,468,468,0
|
|
20231228,163200,202317190,468,468,468,468,0
|
|
20231228,163100,202317190,468,468,468,468,0
|
|
20231228,163000,202317190,468,468,468,468,0
|
|
20231228,162900,202317190,468,468,468,468,0
|
|
20231228,162800,202317190,468,468,468,468,0
|
|
20231228,162700,202317190,468,468,468,468,0
|
|
20231228,162600,202317190,468,468,468,468,0
|
|
20231228,162500,202317190,468,468,468,468,0
|
|
20231228,162400,202317190,468,468,468,468,0
|
|
20231228,162300,202317190,468,468,468,468,0
|
|
20231228,162200,202317190,468,468,468,468,0
|
|
20231228,162100,202317190,468,468,468,468,0
|
|
20231228,162000,202317190,468,468,468,468,0
|
|
20231228,161900,202317190,468,468,468,468,0
|
|
20231228,161800,202317190,468,468,468,468,0
|
|
20231228,161700,202317190,468,468,468,468,0
|
|
20231228,161600,202317190,468,468,468,468,0
|
|
20231228,161500,202317190,468,468,468,468,0
|
|
20231228,161400,202317190,468,468,468,468,7815
|
|
20231228,161300,202317190,468,468,468,468,0
|
|
20231228,161200,202317190,468,468,468,468,0
|
|
20231228,161100,202317190,468,468,468,468,0
|
|
20231228,161000,202317190,468,468,468,468,0
|
|
20231228,160900,202317190,468,468,468,468,0
|
|
20231228,160800,202317190,468,468,468,468,0
|
|
20231228,160700,202317190,468,468,468,468,0
|
|
20231228,160600,202317190,468,468,468,468,0
|
|
20231228,160500,202317190,468,468,468,468,0
|
|
20231228,160400,202317190,468,468,468,468,0
|
|
20231228,160300,202317190,468,468,468,468,0
|
|
20231228,160200,202317190,468,468,468,468,0
|
|
20231228,160100,202317190,468,468,468,468,0
|
|
20231228,160000,202317190,468,468,468,468,0
|
|
20231228,155900,202317190,468,468,468,468,0
|
|
20231228,155800,202317190,468,468,468,468,0
|
|
20231228,155700,202317190,468,468,468,468,0
|
|
20231228,155600,202317190,468,468,468,468,0
|
|
20231228,155500,202317190,468,468,468,468,0
|
|
20231228,155400,202317190,468,468,468,468,0
|
|
20231228,155300,202317190,468,468,468,468,0
|
|
20231228,155200,202317190,468,468,468,468,0
|
|
20231228,155100,202317190,468,468,468,468,0
|
|
20231228,155000,202317190,468,468,468,468,0
|
|
20231228,154900,202317190,468,468,468,468,0
|
|
20231228,154800,202317190,468,468,468,468,0
|
|
20231228,154700,202317190,468,468,468,468,0
|
|
20231228,154600,202317190,468,468,468,468,0
|
|
20231228,154500,202317190,468,468,468,468,0
|
|
20231228,154400,202317190,468,468,468,468,7815
|
|
20231228,154300,202317190,468,468,468,468,0
|
|
20231228,154200,202317190,468,468,468,468,0
|
|
20231228,154100,202317190,468,468,468,468,0
|
|
20231228,154000,202317190,468,468,468,468,0
|
|
20231228,153900,202317190,468,468,468,468,0
|
|
20231228,153800,202317190,468,468,468,468,0
|
|
20231228,153700,202317190,468,468,468,468,0
|
|
20231228,153600,202317190,468,468,468,468,0
|
|
20231228,153500,202317190,468,468,468,468,0
|
|
20231228,153400,202317190,468,468,468,468,0
|
|
20231228,153300,202317190,468,468,468,468,0
|
|
20231228,153200,202317190,468,468,468,468,0
|
|
20231228,153100,202317190,468,468,468,468,0
|
|
20231228,153000,202317190,468,468,468,468,7815
|
|
20231228,152900,198659770,469,469,469,469,0
|
|
20231228,152800,198659770,469,469,469,469,0
|
|
20231228,152700,198659770,469,469,469,469,0
|
|
20231228,152600,198659770,469,469,469,469,0
|
|
20231228,152500,198659770,469,469,469,469,0
|
|
20231228,152400,198659770,469,469,469,469,0
|
|
20231228,152300,198659770,469,469,469,469,0
|
|
20231228,152200,198659770,469,469,469,469,0
|
|
20231228,152100,198659770,469,469,469,469,0
|
|
20231228,152000,198659770,469,469,469,469,0
|
|
20231228,151900,198659770,469,469,469,469,0
|
|
20231228,151800,198659770,469,469,469,469,2000
|
|
20231228,151700,197721770,469,469,469,469,0
|
|
20231228,151600,197721770,469,469,470,469,504
|
|
20231228,151500,197485370,469,470,470,469,2001
|
|
20231228,151400,196546607,470,470,470,470,3000
|
|
20231228,151300,195136607,471,471,471,471,3
|
|
20231228,151200,195135194,470,471,471,470,2000
|
|
20231228,151100,194194921,471,471,471,471,879
|
|
20231228,151000,193780912,471,471,471,471,1000
|
|
20231228,150900,193309912,471,471,471,471,6485
|
|
20231228,150800,190255477,474,471,474,471,5721
|
|
20231228,150700,187545973,464,464,464,464,0
|
|
20231228,150600,187545973,464,472,472,464,9970
|
|
20231228,150500,182909928,469,469,469,469,1
|
|
20231228,150400,182909459,466,466,466,466,0
|
|
20231228,150300,182909459,466,466,466,466,200
|
|
20231228,150200,182816259,466,466,466,466,0
|
|
20231228,150100,182816259,466,466,466,466,0
|
|
20231228,150000,182816259,466,466,466,466,0
|
|
20231228,145900,182816259,466,466,466,466,1000
|
|
20231228,145800,182350259,466,466,466,466,0
|
|
20231228,145700,182350259,466,466,466,466,0
|
|
20231228,145600,182350259,466,468,469,466,20355
|
|
20231228,145500,172859953,469,469,469,469,0
|
|
20231228,145400,172859953,469,469,469,469,0
|
|
20231228,145300,172859953,469,469,469,469,210
|
|
20231228,145200,172761463,468,469,469,468,1000
|
|
20231228,145100,172292840,472,472,472,472,212
|
|
20231228,145000,172192776,469,469,469,469,2220
|
|
20231228,144900,171151596,472,472,472,472,2
|
|
20231228,144800,171150652,472,468,472,468,71
|
|
20231228,144700,171117214,468,469,469,468,683
|
|
20231228,144600,170796888,469,469,469,469,50
|
|
20231228,144500,170773438,469,469,469,469,5
|
|
20231228,144400,170771093,469,469,469,469,500
|
|
20231228,144300,170536593,469,469,469,469,200
|
|
20231228,144200,170442793,469,469,469,469,0
|
|
20231228,144100,170442793,469,469,469,469,34
|
|
20231228,144000,170426847,469,469,469,469,15
|
|
20231228,143900,170419812,469,470,470,469,1773
|
|
20231228,143800,169587163,470,470,470,470,0
|
|
20231228,143700,169587163,470,470,470,470,219
|
|
20231228,143600,169484233,470,470,470,470,100
|
|
20231228,143500,169437233,470,470,470,470,3
|
|
20231228,143400,169435823,469,469,469,469,694
|
|
20231228,143300,169110337,469,469,469,469,0
|
|
20231228,143200,169110337,469,469,469,469,0
|
|
20231228,143100,169110337,469,469,469,469,34
|
|
20231228,143000,169094391,469,469,469,469,1300
|
|
20231228,142900,168484691,465,465,465,465,0
|
|
20231228,142800,168484691,465,470,470,461,100001
|
|
20231228,142700,122159859,469,469,469,469,0
|
|
20231228,142600,122159859,469,469,469,469,0
|
|
20231228,142500,122159859,469,469,469,469,0
|
|
20231228,142400,122159859,469,469,469,469,0
|
|
20231228,142300,122159859,469,469,469,469,0
|
|
20231228,142200,122159859,469,469,469,469,0
|
|
20231228,142100,122159859,469,469,469,469,0
|
|
20231228,142000,122159859,469,469,469,469,0
|
|
20231228,141900,122159859,469,469,469,469,0
|
|
20231228,141800,122159859,469,469,469,469,0
|
|
20231228,141700,122159859,469,471,471,469,500
|
|
20231228,141600,121924933,473,473,473,473,0
|
|
20231228,141500,121924933,473,473,473,473,150
|
|
20231228,141400,121853983,470,470,470,470,0
|
|
20231228,141300,121853983,470,470,470,470,0
|
|
20231228,141200,121853983,470,470,470,470,0
|
|
20231228,141100,121853983,470,470,470,470,0
|
|
20231228,141000,121853983,470,470,470,470,0
|
|
20231228,140900,121853983,470,470,470,470,0
|
|
20231228,140800,121853983,470,470,470,470,0
|
|
20231228,140700,121853983,470,471,471,470,541
|
|
20231228,140600,121599495,473,473,473,473,0
|
|
20231228,140500,121599495,473,473,473,473,0
|
|
20231228,140400,121599495,473,473,473,473,35
|
|
20231228,140300,121582940,473,473,473,473,0
|
|
20231228,140200,121582940,473,473,473,473,0
|
|
20231228,140100,121582940,473,473,473,473,0
|
|
20231228,140000,121582940,473,473,473,473,100
|
|
20231228,135900,121535640,470,470,470,470,0
|
|
20231228,135800,121535640,470,470,470,470,0
|
|
20231228,135700,121535640,470,470,470,470,0
|
|
20231228,135600,121535640,470,470,470,470,0
|
|
20231228,135500,121535640,470,471,471,470,200
|
|
20231228,135400,121441629,473,473,473,473,0
|
|
20231228,135300,121441629,473,473,473,473,0
|
|
20231228,135200,121441629,473,473,473,473,0
|
|
20231228,135100,121441629,473,473,473,473,0
|
|
20231228,135000,121441629,473,473,473,473,35
|
|
20231228,134900,121425074,473,473,473,473,1
|
|
20231228,134800,121424601,470,470,470,470,0
|
|
20231228,134700,121424601,470,470,470,470,10
|
|
20231228,134600,121419901,470,470,470,470,767
|
|
20231228,134500,121059411,470,470,470,470,33
|
|
20231228,134400,121043901,470,470,470,470,396
|
|
20231228,134300,120857781,470,470,470,470,0
|
|
20231228,134200,120857781,470,470,470,470,0
|
|
20231228,134100,120857781,470,470,470,470,0
|
|
20231228,134000,120857781,470,470,470,470,0
|
|
20231228,133900,120857781,470,470,470,470,0
|
|
20231228,133800,120857781,470,470,470,470,0
|
|
20231228,133700,120857781,470,470,470,470,0
|
|
20231228,133600,120857781,470,470,470,470,0
|
|
20231228,133500,120857781,470,470,470,470,843
|
|
20231228,133400,120461571,470,470,470,470,4457
|
|
20231228,133300,118366781,473,473,473,473,0
|
|
20231228,133200,118366781,473,473,473,473,0
|
|
20231228,133100,118366781,473,473,473,473,0
|
|
20231228,133000,118366781,473,473,473,473,0
|
|
20231228,132900,118366781,473,473,473,473,0
|
|
20231228,132800,118366781,473,473,473,473,0
|
|
20231228,132700,118366781,473,473,473,473,4071
|
|
20231228,132600,116441198,473,473,473,473,1000
|
|
20231228,132500,115968198,473,473,473,473,5397
|
|
20231228,132400,113415417,468,468,468,468,0
|
|
20231228,132300,113415417,468,470,470,468,17000
|
|
20231228,132200,105437524,469,472,472,469,10500
|
|
20231228,132100,100499117,473,473,473,473,1001
|
|
20231228,132000,100025644,474,474,474,474,0
|
|
20231228,131900,100025644,474,474,474,474,0
|
|
20231228,131800,100025644,474,474,474,474,600
|
|
20231228,131700,99741244,474,474,474,474,0
|
|
20231228,131600,99741244,474,473,474,473,2
|
|
20231228,131500,99740297,474,474,474,474,0
|
|
20231228,131400,99740297,474,474,474,474,0
|
|
20231228,131300,99740297,474,474,474,474,0
|
|
20231228,131200,99740297,474,474,474,474,1
|
|
20231228,131100,99739823,474,474,474,474,0
|
|
20231228,131000,99739823,474,474,474,474,0
|
|
20231228,130900,99739823,474,474,474,474,0
|
|
20231228,130800,99739823,474,474,474,474,1010
|
|
20231228,130700,99261083,475,475,475,475,0
|
|
20231228,130600,99261083,475,475,475,475,1
|
|
20231228,130500,99260608,474,474,474,474,0
|
|
20231228,130400,99260608,474,474,474,474,0
|
|
20231228,130300,99260608,474,475,475,474,47
|
|
20231228,130200,99238328,474,474,474,474,0
|
|
20231228,130100,99238328,474,474,474,474,0
|
|
20231228,130000,99238328,474,474,474,474,50
|
|
20231228,125900,99214628,471,471,471,471,4
|
|
20231228,125800,99212744,471,471,471,471,0
|
|
20231228,125700,99212744,471,471,471,471,0
|
|
20231228,125600,99212744,471,471,471,471,500
|
|
20231228,125500,98977244,470,471,471,470,200
|
|
20231228,125400,98883154,471,475,475,470,2006
|
|
20231228,125300,97936562,470,470,470,470,0
|
|
20231228,125200,97936562,470,470,470,470,0
|
|
20231228,125100,97936562,470,474,474,470,10000
|
|
20231228,125000,93232918,475,475,475,475,0
|
|
20231228,124900,93232918,475,475,475,475,0
|
|
20231228,124800,93232918,475,475,475,475,0
|
|
20231228,124700,93232918,475,475,475,475,0
|
|
20231228,124600,93232918,475,475,475,475,0
|
|
20231228,124500,93232918,475,475,475,475,0
|
|
20231228,124400,93232918,475,475,475,475,0
|
|
20231228,124300,93232918,475,475,475,475,0
|
|
20231228,124200,93232918,475,475,475,475,10
|
|
20231228,124100,93228168,475,475,475,475,0
|
|
20231228,124000,93228168,475,475,475,475,1362
|
|
20231228,123900,92581218,475,475,475,475,2580
|
|
20231228,123800,91355718,475,475,475,475,100
|
|
20231228,123700,91308218,475,475,475,475,0
|
|
20231228,123600,91308218,475,475,475,475,2000
|
|
20231228,123500,90358218,474,474,474,474,15
|
|
20231228,123400,90351108,474,474,474,474,0
|
|
20231228,123300,90351108,474,474,474,474,0
|
|
20231228,123200,90351108,474,474,474,474,0
|
|
20231228,123100,90351108,474,474,474,474,0
|
|
20231228,123000,90351108,474,474,474,474,85
|
|
20231228,122900,90310818,474,474,474,474,3003
|
|
20231228,122800,88887396,474,474,474,474,0
|
|
20231228,122700,88887396,474,474,474,474,0
|
|
20231228,122600,88887396,474,474,474,474,237
|
|
20231228,122500,88775058,474,474,474,474,1
|
|
20231228,122400,88774584,471,471,471,471,0
|
|
20231228,122300,88774584,471,473,473,471,3320
|
|
20231228,122200,87209724,473,473,473,473,500
|
|
20231228,122100,86973224,473,473,473,473,0
|
|
20231228,122000,86973224,473,473,473,473,0
|
|
20231228,121900,86973224,473,473,473,473,19
|
|
20231228,121800,86964237,473,473,473,473,0
|
|
20231228,121700,86964237,473,473,473,473,0
|
|
20231228,121600,86964237,473,473,473,473,0
|
|
20231228,121500,86964237,473,473,473,473,20
|
|
20231228,121400,86954777,473,473,473,473,0
|
|
20231228,121300,86954777,473,473,473,473,10
|
|
20231228,121200,86950047,473,471,473,471,3302
|
|
20231228,121100,85392201,470,473,473,470,5000
|
|
20231228,121000,83035650,474,474,474,474,1
|
|
20231228,120900,83035176,474,474,474,474,449
|
|
20231228,120800,82822350,472,472,472,472,0
|
|
20231228,120700,82822350,472,472,472,472,0
|
|
20231228,120600,82822350,472,472,472,472,0
|
|
20231228,120500,82822350,472,472,472,472,0
|
|
20231228,120400,82822350,472,472,472,472,0
|
|
20231228,120300,82822350,472,472,472,472,0
|
|
20231228,120200,82822350,472,472,472,472,0
|
|
20231228,120100,82822350,472,472,472,472,0
|
|
20231228,120000,82822350,472,472,472,472,0
|
|
20231228,115900,82822350,472,472,472,472,3000
|
|
20231228,115800,81406350,474,474,474,474,0
|
|
20231228,115700,81406350,474,474,474,474,0
|
|
20231228,115600,81406350,474,474,474,474,0
|
|
20231228,115500,81406350,474,474,474,474,500
|
|
20231228,115400,81169350,474,474,474,474,497
|
|
20231228,115300,80933772,473,473,473,473,3
|
|
20231228,115200,80932353,473,473,473,473,0
|
|
20231228,115100,80932353,473,473,473,473,1999
|
|
20231228,115000,79986826,473,473,474,473,6001
|
|
20231228,114900,77142869,473,473,473,473,0
|
|
20231228,114800,77142869,473,473,473,473,0
|
|
20231228,114700,77142869,473,473,473,473,3
|
|
20231228,114600,77141450,470,470,470,470,0
|
|
20231228,114500,77141450,470,470,470,470,0
|
|
20231228,114400,77141450,470,470,470,470,0
|
|
20231228,114300,77141450,470,470,470,470,0
|
|
20231228,114200,77141450,470,470,470,470,0
|
|
20231228,114100,77141450,470,470,470,470,0
|
|
20231228,114000,77141450,470,470,470,470,0
|
|
20231228,113900,77141450,470,470,470,470,0
|
|
20231228,113800,77141450,470,470,470,470,0
|
|
20231228,113700,77141450,470,470,470,470,0
|
|
20231228,113600,77141450,470,470,470,470,0
|
|
20231228,113500,77141450,470,470,470,470,0
|
|
20231228,113400,77141450,470,470,470,470,0
|
|
20231228,113300,77141450,470,470,470,470,0
|
|
20231228,113200,77141450,470,470,470,470,0
|
|
20231228,113100,77141450,470,472,473,470,1340
|
|
20231228,113000,76511596,472,472,472,472,0
|
|
20231228,112900,76511596,472,472,472,472,0
|
|
20231228,112800,76511596,472,472,472,472,10
|
|
20231228,112700,76506876,470,470,470,470,0
|
|
20231228,112600,76506876,470,470,470,470,0
|
|
20231228,112500,76506876,470,470,470,470,0
|
|
20231228,112400,76506876,470,470,470,470,0
|
|
20231228,112300,76506876,470,470,470,470,0
|
|
20231228,112200,76506876,470,470,470,470,0
|
|
20231228,112100,76506876,470,470,470,470,1
|
|
20231228,112000,76506406,470,470,470,470,3
|
|
20231228,111900,76504996,470,470,470,470,0
|
|
20231228,111800,76504996,470,470,470,470,0
|
|
20231228,111700,76504996,470,470,470,470,0
|
|
20231228,111600,76504996,470,472,472,470,16691
|
|
20231228,111500,68654600,472,472,472,472,1
|
|
20231228,111400,68654128,472,472,472,472,3
|
|
20231228,111300,68652712,472,472,472,472,3502
|
|
20231228,111200,66999768,472,472,472,472,0
|
|
20231228,111100,66999768,472,472,472,472,0
|
|
20231228,111000,66999768,472,472,472,472,8
|
|
20231228,110900,66995992,472,471,472,471,3908
|
|
20231228,110800,65151589,470,470,470,470,0
|
|
20231228,110700,65151589,470,470,470,470,0
|
|
20231228,110600,65151589,470,470,470,470,0
|
|
20231228,110500,65151589,470,470,470,470,0
|
|
20231228,110400,65151589,470,470,470,470,0
|
|
20231228,110300,65151589,470,470,470,470,3
|
|
20231228,110200,65150179,471,471,471,471,12
|
|
20231228,110100,65144527,471,471,471,471,0
|
|
20231228,110000,65144527,471,471,471,471,0
|
|
20231228,105900,65144527,471,471,471,471,0
|
|
20231228,105800,65144527,471,471,471,471,20
|
|
20231228,105700,65135107,470,470,470,470,0
|
|
20231228,105600,65135107,470,470,470,470,4
|
|
20231228,105500,65133227,470,470,470,470,30
|
|
20231228,105400,65119127,469,469,469,469,0
|
|
20231228,105300,65119127,469,469,469,469,2
|
|
20231228,105200,65118189,469,470,470,469,506
|
|
20231228,105100,64880375,469,468,469,468,4
|
|
20231228,105000,64878501,468,468,468,468,2
|
|
20231228,104900,64877565,468,468,468,468,650
|
|
20231228,104800,64573365,469,469,469,469,0
|
|
20231228,104700,64573365,469,469,469,469,0
|
|
20231228,104600,64573365,469,468,469,468,210
|
|
20231228,104500,64475075,469,469,469,469,0
|
|
20231228,104400,64475075,469,469,469,469,0
|
|
20231228,104300,64475075,469,469,469,469,0
|
|
20231228,104200,64475075,469,469,469,469,0
|
|
20231228,104100,64475075,469,469,469,469,23
|
|
20231228,104000,64464288,467,467,467,467,0
|
|
20231228,103900,64464288,467,468,468,467,2000
|
|
20231228,103800,63528695,468,468,468,468,700
|
|
20231228,103700,63201095,469,469,469,469,0
|
|
20231228,103600,63201095,469,469,469,469,0
|
|
20231228,103500,63201095,469,469,469,469,0
|
|
20231228,103400,63201095,469,469,469,469,8
|
|
20231228,103300,63197343,468,468,468,468,1026
|
|
20231228,103200,62717175,469,469,469,469,14
|
|
20231228,103100,62710609,468,468,468,468,0
|
|
20231228,103000,62710609,468,468,468,468,0
|
|
20231228,102900,62710609,468,468,468,468,100
|
|
20231228,102800,62663809,469,469,469,469,7
|
|
20231228,102700,62660526,468,468,468,468,0
|
|
20231228,102600,62660526,468,468,468,468,3
|
|
20231228,102500,62659122,469,469,469,469,0
|
|
20231228,102400,62659122,469,469,469,469,156
|
|
20231228,102300,62585958,469,469,469,469,0
|
|
20231228,102200,62585958,469,469,469,469,0
|
|
20231228,102100,62585958,469,469,469,469,99
|
|
20231228,102000,62539527,470,470,470,470,0
|
|
20231228,101900,62539527,470,470,470,470,0
|
|
20231228,101800,62539527,470,470,470,470,142
|
|
20231228,101700,62472787,470,470,470,470,4372
|
|
20231228,101600,60417947,470,470,470,470,0
|
|
20231228,101500,60417947,470,470,470,470,0
|
|
20231228,101400,60417947,470,471,471,470,5043
|
|
20231228,101300,58047729,472,472,472,472,0
|
|
20231228,101200,58047729,472,472,472,472,0
|
|
20231228,101100,58047729,472,472,472,472,0
|
|
20231228,101000,58047729,472,472,472,472,0
|
|
20231228,100900,58047729,472,472,472,472,10
|
|
20231228,100800,58043009,471,471,471,471,1
|
|
20231228,100700,58042538,471,471,471,471,282
|
|
20231228,100600,57909716,471,471,471,471,2
|
|
20231228,100500,57908774,470,470,470,470,1000
|
|
20231228,100400,57438774,470,470,470,470,0
|
|
20231228,100300,57438774,470,470,470,470,0
|
|
20231228,100200,57438774,470,470,470,470,0
|
|
20231228,100100,57438774,470,470,470,470,0
|
|
20231228,100000,57438774,470,470,470,470,0
|
|
20231228,095900,57438774,470,470,470,470,0
|
|
20231228,095800,57438774,470,470,470,470,0
|
|
20231228,095700,57438774,470,470,470,470,0
|
|
20231228,095600,57438774,470,470,470,470,0
|
|
20231228,095500,57438774,470,470,470,470,0
|
|
20231228,095400,57438774,470,470,470,470,0
|
|
20231228,095300,57438774,470,470,470,470,0
|
|
20231228,095200,57438774,470,470,470,470,17
|
|
20231228,095100,57430784,470,470,470,470,0
|
|
20231228,095000,57430784,470,470,470,470,0
|
|
20231228,094900,57430784,470,470,470,470,0
|
|
20231228,094800,57430784,470,470,470,470,3034
|
|
20231228,094700,56004804,473,473,473,473,0
|
|
20231228,094600,56004804,473,473,473,473,6
|
|
20231228,094500,56001966,473,473,473,473,5
|
|
20231228,094400,55999601,472,472,472,472,0
|
|
20231228,094300,55999601,472,471,472,471,2
|
|
20231228,094200,55998658,470,470,470,470,2
|
|
20231228,094100,55997718,470,470,470,470,0
|
|
20231228,094000,55997718,470,470,470,470,0
|
|
20231228,093900,55997718,470,470,470,470,70
|
|
20231228,093800,55964818,470,470,470,470,0
|
|
20231228,093700,55964818,470,470,470,470,0
|
|
20231228,093600,55964818,470,470,470,470,0
|
|
20231228,093500,55964818,470,470,470,470,0
|
|
20231228,093400,55964818,470,470,470,470,5
|
|
20231228,093300,55962468,470,470,470,470,6
|
|
20231228,093200,55959648,469,469,469,469,308
|
|
20231228,093100,55815196,470,468,470,468,3
|
|
20231228,093000,55813789,472,472,472,472,0
|
|
20231228,092900,55813789,472,472,472,472,2
|
|
20231228,092800,55812845,474,466,474,466,10025
|
|
20231228,092700,51108718,466,466,466,466,0
|
|
20231228,092600,51108718,466,463,466,463,455
|
|
20231228,092500,50897894,463,467,468,462,23579
|
|
20231228,092400,39982491,465,466,466,465,2
|
|
20231228,092300,39981560,466,464,466,464,12912
|
|
20231228,092200,33967036,464,463,464,463,1781
|
|
20231228,092100,33141071,459,460,460,459,3201
|
|
20231228,092000,31670279,460,468,469,460,50080
|
|
20231228,091900,8578622,467,467,467,467,1
|
|
20231228,091800,8578155,466,466,466,466,1
|
|
20231228,091700,8577689,465,467,467,465,10000
|
|
20231228,091600,3922417,466,466,466,466,0
|
|
20231228,091500,3922417,466,468,468,466,50
|
|
20231228,091400,3899057,467,467,467,467,1014
|
|
20231228,091300,3425519,468,470,470,468,6023
|
|
20231228,091200,604337,474,470,474,470,2
|
|
20231228,091100,603393,468,472,472,468,67
|
|
20231228,091000,571927,474,474,474,474,0
|
|
20231228,090900,571927,474,474,474,474,0
|
|
20231228,090800,571927,474,474,474,474,0
|
|
20231228,090700,571927,474,474,474,474,22
|
|
20231228,090600,561499,475,475,475,475,0
|
|
20231228,090500,561499,475,470,475,470,99
|
|
20231228,090400,514914,467,474,474,467,55
|
|
20231228,090300,489090,474,474,474,474,0
|
|
20231228,090200,489090,474,474,474,474,5
|
|
20231228,090100,486720,468,468,468,468,0
|
|
20231228,090000,486720,468,468,468,468,1040
|