593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185000,174768308,658,658,658,658,15086
|
|
20231221,184900,174768308,658,658,658,658,0
|
|
20231221,184800,174768308,658,658,658,658,0
|
|
20231221,184700,174768308,658,658,658,658,0
|
|
20231221,184600,174768308,658,658,658,658,0
|
|
20231221,184500,174768308,658,658,658,658,0
|
|
20231221,184400,174768308,658,658,658,658,0
|
|
20231221,184300,174768308,658,658,658,658,0
|
|
20231221,184200,174768308,658,658,658,658,0
|
|
20231221,184100,174768308,658,658,658,658,0
|
|
20231221,184000,174768308,658,658,658,658,0
|
|
20231221,183900,174768308,658,658,658,658,0
|
|
20231221,183800,174768308,658,658,658,658,0
|
|
20231221,183700,174768308,658,658,658,658,0
|
|
20231221,183600,174768308,658,658,658,658,0
|
|
20231221,183500,174768308,658,658,658,658,0
|
|
20231221,183400,174768308,658,658,658,658,0
|
|
20231221,183300,174768308,658,658,658,658,0
|
|
20231221,183200,174768308,658,658,658,658,0
|
|
20231221,183100,174768308,658,658,658,658,0
|
|
20231221,183000,174768308,658,658,658,658,0
|
|
20231221,182900,174768308,658,658,658,658,0
|
|
20231221,182800,174768308,658,658,658,658,0
|
|
20231221,182700,174768308,658,658,658,658,0
|
|
20231221,182600,174768308,658,658,658,658,0
|
|
20231221,182500,174768308,658,658,658,658,0
|
|
20231221,182400,174768308,658,658,658,658,0
|
|
20231221,182300,174768308,658,658,658,658,0
|
|
20231221,182200,174768308,658,658,658,658,0
|
|
20231221,182100,174768308,658,658,658,658,0
|
|
20231221,182000,174768308,658,658,658,658,15086
|
|
20231221,181900,174768308,658,658,658,658,0
|
|
20231221,181800,174768308,658,658,658,658,0
|
|
20231221,181700,174768308,658,658,658,658,0
|
|
20231221,181600,174768308,658,658,658,658,0
|
|
20231221,181500,174768308,658,658,658,658,0
|
|
20231221,181400,174768308,658,658,658,658,0
|
|
20231221,181300,174768308,658,658,658,658,0
|
|
20231221,181200,174768308,658,658,658,658,0
|
|
20231221,181100,174768308,658,658,658,658,0
|
|
20231221,181000,174768308,658,658,658,658,0
|
|
20231221,180900,174768308,658,658,658,658,0
|
|
20231221,180800,174768308,658,658,658,658,0
|
|
20231221,180700,174768308,658,658,658,658,0
|
|
20231221,180600,174768308,658,658,658,658,0
|
|
20231221,180500,174768308,658,658,658,658,0
|
|
20231221,180400,174768308,658,658,658,658,0
|
|
20231221,180300,174768308,658,658,658,658,0
|
|
20231221,180200,174768308,658,658,658,658,0
|
|
20231221,180100,174768308,658,658,658,658,0
|
|
20231221,180000,174768308,658,658,658,658,0
|
|
20231221,175900,174768308,658,658,658,658,0
|
|
20231221,175800,174768308,658,658,658,658,0
|
|
20231221,175700,174768308,658,658,658,658,0
|
|
20231221,175600,174768308,658,658,658,658,0
|
|
20231221,175500,174768308,658,658,658,658,0
|
|
20231221,175400,174768308,658,658,658,658,0
|
|
20231221,175300,174768308,658,658,658,658,0
|
|
20231221,175200,174768308,658,658,658,658,0
|
|
20231221,175100,174768308,658,658,658,658,0
|
|
20231221,175000,174768308,658,658,658,658,15086
|
|
20231221,174900,174768308,658,658,658,658,0
|
|
20231221,174800,174768308,658,658,658,658,0
|
|
20231221,174700,174768308,658,658,658,658,0
|
|
20231221,174600,174768308,658,658,658,658,0
|
|
20231221,174500,174768308,658,658,658,658,0
|
|
20231221,174400,174768308,658,658,658,658,0
|
|
20231221,174300,174768308,658,658,658,658,0
|
|
20231221,174200,174768308,658,658,658,658,0
|
|
20231221,174100,174768308,658,658,658,658,0
|
|
20231221,174000,174768308,658,658,658,658,0
|
|
20231221,173900,174768308,658,658,658,658,0
|
|
20231221,173800,174768308,658,658,658,658,0
|
|
20231221,173700,174768308,658,658,658,658,0
|
|
20231221,173600,174768308,658,658,658,658,0
|
|
20231221,173500,174768308,658,658,658,658,0
|
|
20231221,173400,174768308,658,658,658,658,0
|
|
20231221,173300,174768308,658,658,658,658,0
|
|
20231221,173200,174768308,658,658,658,658,0
|
|
20231221,173100,174768308,658,658,658,658,0
|
|
20231221,173000,174768308,658,658,658,658,0
|
|
20231221,172900,174768308,658,658,658,658,0
|
|
20231221,172800,174768308,658,658,658,658,0
|
|
20231221,172700,174768308,658,658,658,658,0
|
|
20231221,172600,174768308,658,658,658,658,0
|
|
20231221,172500,174768308,658,658,658,658,0
|
|
20231221,172400,174768308,658,658,658,658,0
|
|
20231221,172300,174768308,658,658,658,658,0
|
|
20231221,172200,174768308,658,658,658,658,0
|
|
20231221,172100,174768308,658,658,658,658,0
|
|
20231221,172000,174768308,658,658,658,658,15086
|
|
20231221,171900,174768308,658,658,658,658,0
|
|
20231221,171800,174768308,658,658,658,658,0
|
|
20231221,171700,174768308,658,658,658,658,0
|
|
20231221,171600,174768308,658,658,658,658,0
|
|
20231221,171500,174768308,658,658,658,658,0
|
|
20231221,171400,174768308,658,658,658,658,0
|
|
20231221,171300,174768308,658,658,658,658,0
|
|
20231221,171200,174768308,658,658,658,658,0
|
|
20231221,171100,174768308,658,658,658,658,0
|
|
20231221,171000,174768308,658,658,658,658,0
|
|
20231221,170900,174768308,658,658,658,658,0
|
|
20231221,170800,174768308,658,658,658,658,0
|
|
20231221,170700,174768308,658,658,658,658,0
|
|
20231221,170600,174768308,658,658,658,658,0
|
|
20231221,170500,174768308,658,658,658,658,0
|
|
20231221,170400,174768308,658,658,658,658,0
|
|
20231221,170300,174768308,658,658,658,658,0
|
|
20231221,170200,174768308,658,658,658,658,0
|
|
20231221,170100,174768308,658,658,658,658,0
|
|
20231221,170000,174768308,658,658,658,658,0
|
|
20231221,165900,174768308,658,658,658,658,0
|
|
20231221,165800,174768308,658,658,658,658,0
|
|
20231221,165700,174768308,658,658,658,658,0
|
|
20231221,165600,174768308,658,658,658,658,0
|
|
20231221,165500,174768308,658,658,658,658,0
|
|
20231221,165400,174768308,658,658,658,658,0
|
|
20231221,165300,174768308,658,658,658,658,0
|
|
20231221,165200,174768308,658,658,658,658,0
|
|
20231221,165100,174768308,658,658,658,658,0
|
|
20231221,165000,174768308,658,658,658,658,15086
|
|
20231221,164900,174768308,658,658,658,658,0
|
|
20231221,164800,174768308,658,658,658,658,0
|
|
20231221,164700,174768308,658,658,658,658,0
|
|
20231221,164600,174768308,658,658,658,658,0
|
|
20231221,164500,174768308,658,658,658,658,0
|
|
20231221,164400,174768308,658,658,658,658,0
|
|
20231221,164300,174768308,658,658,658,658,0
|
|
20231221,164200,174768308,658,658,658,658,0
|
|
20231221,164100,174768308,658,658,658,658,0
|
|
20231221,164000,174768308,658,658,658,658,0
|
|
20231221,163900,174768308,658,658,658,658,0
|
|
20231221,163800,174768308,658,658,658,658,0
|
|
20231221,163700,174768308,658,658,658,658,0
|
|
20231221,163600,174768308,658,658,658,658,0
|
|
20231221,163500,174768308,658,658,658,658,0
|
|
20231221,163400,174768308,658,658,658,658,0
|
|
20231221,163300,174768308,658,658,658,658,0
|
|
20231221,163200,174768308,658,658,658,658,0
|
|
20231221,163100,174768308,658,658,658,658,0
|
|
20231221,163000,174768308,658,658,658,658,0
|
|
20231221,162900,174768308,658,658,658,658,0
|
|
20231221,162800,174768308,658,658,658,658,0
|
|
20231221,162700,174768308,658,658,658,658,0
|
|
20231221,162600,174768308,658,658,658,658,0
|
|
20231221,162500,174768308,658,658,658,658,0
|
|
20231221,162400,174768308,658,658,658,658,0
|
|
20231221,162300,174768308,658,658,658,658,0
|
|
20231221,162200,174768308,658,658,658,658,0
|
|
20231221,162100,174768308,658,658,658,658,0
|
|
20231221,162000,174768308,658,658,658,658,15086
|
|
20231221,161900,174768308,658,658,658,658,0
|
|
20231221,161800,174768308,658,658,658,658,0
|
|
20231221,161700,174768308,658,658,658,658,0
|
|
20231221,161600,174768308,658,658,658,658,0
|
|
20231221,161500,174768308,658,658,658,658,0
|
|
20231221,161400,174768308,658,658,658,658,0
|
|
20231221,161300,174768308,658,658,658,658,0
|
|
20231221,161200,174768308,658,658,658,658,0
|
|
20231221,161100,174768308,658,658,658,658,0
|
|
20231221,161000,174768308,658,658,658,658,0
|
|
20231221,160900,174768308,658,658,658,658,0
|
|
20231221,160800,174768308,658,658,658,658,0
|
|
20231221,160700,174768308,658,658,658,658,0
|
|
20231221,160600,174768308,658,658,658,658,0
|
|
20231221,160500,174768308,658,658,658,658,0
|
|
20231221,160400,174768308,658,658,658,658,0
|
|
20231221,160300,174768308,658,658,658,658,0
|
|
20231221,160200,174768308,658,658,658,658,0
|
|
20231221,160100,174768308,658,658,658,658,0
|
|
20231221,160000,174768308,658,658,658,658,0
|
|
20231221,155900,174768308,658,658,658,658,0
|
|
20231221,155800,174768308,658,658,658,658,0
|
|
20231221,155700,174768308,658,658,658,658,0
|
|
20231221,155600,174768308,658,658,658,658,0
|
|
20231221,155500,174768308,658,658,658,658,0
|
|
20231221,155400,174768308,658,658,658,658,0
|
|
20231221,155300,174768308,658,658,658,658,0
|
|
20231221,155200,174768308,658,658,658,658,0
|
|
20231221,155100,174768308,658,658,658,658,0
|
|
20231221,155000,174768308,658,658,658,658,15086
|
|
20231221,154900,174768308,658,658,658,658,0
|
|
20231221,154800,174768308,658,658,658,658,0
|
|
20231221,154700,174768308,658,658,658,658,0
|
|
20231221,154600,174768308,658,658,658,658,0
|
|
20231221,154500,174768308,658,658,658,658,0
|
|
20231221,154400,174768308,658,658,658,658,0
|
|
20231221,154300,174768308,658,658,658,658,0
|
|
20231221,154200,174768308,658,658,658,658,0
|
|
20231221,154100,174768308,658,658,658,658,0
|
|
20231221,154000,174768308,658,658,658,658,0
|
|
20231221,153900,174768308,658,658,658,658,0
|
|
20231221,153800,174768308,658,658,658,658,0
|
|
20231221,153700,174768308,658,658,658,658,0
|
|
20231221,153600,174768308,658,658,658,658,0
|
|
20231221,153500,174768308,658,658,658,658,0
|
|
20231221,153400,174768308,658,658,658,658,0
|
|
20231221,153300,174768308,658,658,658,658,0
|
|
20231221,153200,174768308,658,658,658,658,0
|
|
20231221,153100,174768308,658,658,658,658,0
|
|
20231221,153000,174768308,658,658,658,658,15086
|
|
20231221,152900,164841720,656,656,656,656,0
|
|
20231221,152800,164841720,656,656,656,656,0
|
|
20231221,152700,164841720,656,656,656,656,0
|
|
20231221,152600,164841720,656,656,656,656,0
|
|
20231221,152500,164841720,656,656,656,656,0
|
|
20231221,152400,164841720,656,656,656,656,0
|
|
20231221,152300,164841720,656,656,656,656,0
|
|
20231221,152200,164841720,656,656,656,656,0
|
|
20231221,152100,164841720,656,656,656,656,0
|
|
20231221,152000,164841720,656,656,656,656,0
|
|
20231221,151900,164841720,656,658,658,656,3890
|
|
20231221,151800,162283210,657,657,657,657,32
|
|
20231221,151700,162262186,657,657,657,657,0
|
|
20231221,151600,162262186,657,657,657,657,762
|
|
20231221,151500,161761552,657,657,657,657,7
|
|
20231221,151400,161756953,657,657,657,657,953
|
|
20231221,151300,161130832,657,657,657,657,48
|
|
20231221,151200,161099296,657,657,657,657,2
|
|
20231221,151100,161097982,656,656,656,656,0
|
|
20231221,151000,161097982,656,658,658,656,1507
|
|
20231221,150900,160109376,658,658,659,656,1970
|
|
20231221,150800,158815893,658,658,659,658,2162
|
|
20231221,150700,157393287,658,658,658,658,100
|
|
20231221,150600,157327487,657,657,657,657,0
|
|
20231221,150500,157327487,657,655,657,655,4000
|
|
20231221,150400,154701487,657,657,657,657,0
|
|
20231221,150300,154701487,657,657,657,657,0
|
|
20231221,150200,154701487,657,657,657,657,1626
|
|
20231221,150100,153633205,657,657,657,657,476
|
|
20231221,150000,153320473,657,657,657,657,0
|
|
20231221,145900,153320473,657,654,657,653,6169
|
|
20231221,145800,149287337,658,658,658,658,0
|
|
20231221,145700,149287337,658,658,658,658,0
|
|
20231221,145600,149287337,658,658,658,658,0
|
|
20231221,145500,149287337,658,659,659,658,3033
|
|
20231221,145400,147291258,658,656,658,656,2389
|
|
20231221,145300,145719338,656,656,656,656,850
|
|
20231221,145200,145161738,656,656,656,656,0
|
|
20231221,145100,145161738,656,656,656,656,0
|
|
20231221,145000,145161738,656,655,656,653,3082
|
|
20231221,144900,143146833,655,655,655,655,0
|
|
20231221,144800,143146833,655,655,655,655,1
|
|
20231221,144700,143146178,654,654,654,654,8
|
|
20231221,144600,143140946,655,653,655,653,683
|
|
20231221,144500,142694122,654,652,654,652,379
|
|
20231221,144400,142447012,652,652,652,652,0
|
|
20231221,144300,142447012,652,652,652,652,0
|
|
20231221,144200,142447012,652,652,652,652,0
|
|
20231221,144100,142447012,652,651,652,651,5555
|
|
20231221,144000,138827622,651,651,651,651,0
|
|
20231221,143900,138827622,651,651,651,651,0
|
|
20231221,143800,138827622,651,651,651,651,40
|
|
20231221,143700,138801582,651,651,651,651,15
|
|
20231221,143600,138791817,652,651,652,651,200
|
|
20231221,143500,138661536,651,651,651,651,0
|
|
20231221,143400,138661536,651,651,651,651,0
|
|
20231221,143300,138661536,651,650,651,650,12
|
|
20231221,143200,138653735,650,650,650,650,0
|
|
20231221,143100,138653735,650,650,650,650,51
|
|
20231221,143000,138620585,650,650,650,650,0
|
|
20231221,142900,138620585,650,650,650,650,0
|
|
20231221,142800,138620585,650,650,650,650,0
|
|
20231221,142700,138620585,650,650,650,650,0
|
|
20231221,142600,138620585,650,650,650,650,0
|
|
20231221,142500,138620585,650,650,650,650,0
|
|
20231221,142400,138620585,650,650,650,650,0
|
|
20231221,142300,138620585,650,650,650,650,0
|
|
20231221,142200,138620585,650,650,650,650,10
|
|
20231221,142100,138614085,650,650,650,650,0
|
|
20231221,142000,138614085,650,650,650,650,0
|
|
20231221,141900,138614085,650,649,650,649,611
|
|
20231221,141800,138217056,649,649,649,649,789
|
|
20231221,141700,137704995,649,649,649,649,0
|
|
20231221,141600,137704995,649,649,649,649,0
|
|
20231221,141500,137704995,649,649,649,649,0
|
|
20231221,141400,137704995,649,649,649,649,0
|
|
20231221,141300,137704995,649,649,649,649,1
|
|
20231221,141200,137704346,649,649,649,649,0
|
|
20231221,141100,137704346,649,649,649,649,100
|
|
20231221,141000,137639446,649,649,649,649,1
|
|
20231221,140900,137638797,646,646,649,646,13
|
|
20231221,140800,137630390,646,646,646,646,3
|
|
20231221,140700,137628452,650,650,650,650,500
|
|
20231221,140600,137303452,650,650,650,650,1
|
|
20231221,140500,137302802,646,646,646,646,0
|
|
20231221,140400,137302802,646,646,646,646,6
|
|
20231221,140300,137298926,650,650,650,650,0
|
|
20231221,140200,137298926,650,650,650,650,0
|
|
20231221,140100,137298926,650,650,650,650,4
|
|
20231221,140000,137296326,652,649,652,649,5457
|
|
20231221,135900,133740238,652,652,652,652,0
|
|
20231221,135800,133740238,652,652,652,652,0
|
|
20231221,135700,133740238,652,652,652,652,0
|
|
20231221,135600,133740238,652,652,652,652,0
|
|
20231221,135500,133740238,652,646,652,646,1322
|
|
20231221,135400,132881314,651,651,651,651,980
|
|
20231221,135300,132243334,646,647,647,646,130
|
|
20231221,135200,132159350,652,652,652,652,0
|
|
20231221,135100,132159350,652,652,652,652,470
|
|
20231221,135000,131852910,655,655,655,655,0
|
|
20231221,134900,131852910,655,655,655,655,0
|
|
20231221,134800,131852910,655,655,655,655,0
|
|
20231221,134700,131852910,655,655,655,655,0
|
|
20231221,134600,131852910,655,655,655,655,0
|
|
20231221,134500,131852910,655,655,655,655,0
|
|
20231221,134400,131852910,655,655,655,655,0
|
|
20231221,134300,131852910,655,653,655,653,100
|
|
20231221,134200,131787529,648,648,648,648,1195
|
|
20231221,134100,131013169,648,648,648,648,0
|
|
20231221,134000,131013169,648,648,648,648,0
|
|
20231221,133900,131013169,648,648,648,648,0
|
|
20231221,133800,131013169,648,650,650,648,10
|
|
20231221,133700,131006677,653,653,653,653,0
|
|
20231221,133600,131006677,653,653,653,653,1
|
|
20231221,133500,131006024,650,650,650,650,4
|
|
20231221,133400,131003424,653,653,653,653,0
|
|
20231221,133300,131003424,653,653,653,653,15
|
|
20231221,133200,130993629,653,653,653,653,0
|
|
20231221,133100,130993629,653,653,653,653,0
|
|
20231221,133000,130993629,653,653,653,653,0
|
|
20231221,132900,130993629,653,653,653,653,0
|
|
20231221,132800,130993629,653,653,653,653,7
|
|
20231221,132700,130989058,655,655,655,655,0
|
|
20231221,132600,130989058,655,655,655,655,0
|
|
20231221,132500,130989058,655,655,655,655,0
|
|
20231221,132400,130989058,655,655,655,655,0
|
|
20231221,132300,130989058,655,655,655,655,370
|
|
20231221,132200,130746708,653,653,653,653,0
|
|
20231221,132100,130746708,653,653,653,653,0
|
|
20231221,132000,130746708,653,653,653,653,0
|
|
20231221,131900,130746708,653,656,656,653,107
|
|
20231221,131800,130676816,657,657,657,657,0
|
|
20231221,131700,130676816,657,657,657,657,0
|
|
20231221,131600,130676816,657,657,657,657,300
|
|
20231221,131500,130479716,657,657,657,657,2
|
|
20231221,131400,130478402,653,650,656,649,23
|
|
20231221,131300,130463443,647,657,661,647,5093
|
|
20231221,131200,127109687,658,658,658,658,9
|
|
20231221,131100,127103765,657,657,657,657,2500
|
|
20231221,131000,125461265,657,651,657,651,6060
|
|
20231221,130900,121495138,650,647,650,647,7078
|
|
20231221,130800,116899805,647,647,647,647,0
|
|
20231221,130700,116899805,647,647,647,647,0
|
|
20231221,130600,116899805,647,646,647,646,3999
|
|
20231221,130500,114313167,647,647,647,647,0
|
|
20231221,130400,114313167,647,647,647,647,1
|
|
20231221,130300,114312520,641,641,641,641,0
|
|
20231221,130200,114312520,641,646,646,641,2030
|
|
20231221,130100,113010471,646,646,646,646,0
|
|
20231221,130000,113010471,646,646,646,646,2253
|
|
20231221,125900,111555033,646,646,646,646,0
|
|
20231221,125800,111555033,646,646,646,646,0
|
|
20231221,125700,111555033,646,646,646,646,0
|
|
20231221,125600,111555033,646,646,646,646,0
|
|
20231221,125500,111555033,646,646,646,646,0
|
|
20231221,125400,111555033,646,646,646,646,0
|
|
20231221,125300,111555033,646,646,646,646,0
|
|
20231221,125200,111555033,646,646,646,646,1233
|
|
20231221,125100,110758515,640,641,641,640,1010
|
|
20231221,125000,110111818,647,647,647,647,0
|
|
20231221,124900,110111818,647,647,647,647,100
|
|
20231221,124800,110047118,647,647,647,647,0
|
|
20231221,124700,110047118,647,645,647,645,981
|
|
20231221,124600,109414371,645,645,645,645,5
|
|
20231221,124500,109411146,641,641,641,641,0
|
|
20231221,124400,109411146,641,641,641,641,295
|
|
20231221,124300,109222051,646,646,646,646,0
|
|
20231221,124200,109222051,646,646,646,646,0
|
|
20231221,124100,109222051,646,646,646,646,0
|
|
20231221,124000,109222051,646,642,646,642,9
|
|
20231221,123900,109216257,648,648,648,648,1
|
|
20231221,123800,109215609,643,643,643,643,180
|
|
20231221,123700,109099869,647,647,647,647,0
|
|
20231221,123600,109099869,647,647,647,647,947
|
|
20231221,123500,108487160,647,647,647,647,0
|
|
20231221,123400,108487160,647,647,647,647,1500
|
|
20231221,123300,107516660,647,647,647,647,0
|
|
20231221,123200,107516660,647,647,647,647,500
|
|
20231221,123100,107193160,647,647,647,647,1107
|
|
20231221,123000,106476931,647,647,647,647,1006
|
|
20231221,122900,105826049,647,647,647,647,0
|
|
20231221,122800,105826049,647,647,647,647,0
|
|
20231221,122700,105826049,647,647,647,647,0
|
|
20231221,122600,105826049,647,647,647,647,22
|
|
20231221,122500,105811815,647,647,647,647,0
|
|
20231221,122400,105811815,647,647,647,647,0
|
|
20231221,122300,105811815,647,647,647,647,0
|
|
20231221,122200,105811815,647,647,647,647,0
|
|
20231221,122100,105811815,647,643,647,643,6
|
|
20231221,122000,105807953,646,646,646,646,523
|
|
20231221,121900,105470095,646,646,646,646,2478
|
|
20231221,121800,103869307,645,645,645,645,981
|
|
20231221,121700,103236562,644,644,644,644,1104
|
|
20231221,121600,102525586,644,644,644,644,0
|
|
20231221,121500,102525586,644,643,644,643,876
|
|
20231221,121400,101961443,643,644,644,643,5
|
|
20231221,121300,101958226,644,644,644,644,30
|
|
20231221,121200,101938906,644,644,644,644,12
|
|
20231221,121100,101931178,645,645,645,645,0
|
|
20231221,121000,101931178,645,645,645,645,0
|
|
20231221,120900,101931178,645,643,645,642,59
|
|
20231221,120800,101893259,645,645,645,645,0
|
|
20231221,120700,101893259,645,645,645,645,0
|
|
20231221,120600,101893259,645,645,645,645,980
|
|
20231221,120500,101261159,645,645,645,645,980
|
|
20231221,120400,100629059,645,645,645,645,3649
|
|
20231221,120300,98275454,645,645,645,645,0
|
|
20231221,120200,98275454,645,644,645,644,1970
|
|
20231221,120100,97004914,645,645,645,645,0
|
|
20231221,120000,97004914,645,645,645,645,0
|
|
20231221,115900,97004914,645,645,645,645,0
|
|
20231221,115800,97004914,645,645,645,645,0
|
|
20231221,115700,97004914,645,645,645,645,3
|
|
20231221,115600,97002979,643,645,645,643,503
|
|
20231221,115500,96679544,646,646,646,646,0
|
|
20231221,115400,96679544,646,646,646,646,0
|
|
20231221,115300,96679544,646,646,646,646,0
|
|
20231221,115200,96679544,646,646,646,646,0
|
|
20231221,115100,96679544,646,646,646,646,0
|
|
20231221,115000,96679544,646,646,646,646,0
|
|
20231221,114900,96679544,646,646,646,646,0
|
|
20231221,114800,96679544,646,646,646,646,0
|
|
20231221,114700,96679544,646,646,646,646,0
|
|
20231221,114600,96679544,646,646,646,646,0
|
|
20231221,114500,96679544,646,646,646,646,10
|
|
20231221,114400,96673084,646,646,646,646,0
|
|
20231221,114300,96673084,646,646,646,646,10
|
|
20231221,114200,96666624,646,646,646,646,0
|
|
20231221,114100,96666624,646,646,646,646,0
|
|
20231221,114000,96666624,646,646,646,646,1
|
|
20231221,113900,96665978,647,647,647,647,0
|
|
20231221,113800,96665978,647,647,647,647,491
|
|
20231221,113700,96348301,647,647,647,647,0
|
|
20231221,113600,96348301,647,646,647,646,2
|
|
20231221,113500,96347008,638,639,648,638,5063
|
|
20231221,113400,93087444,639,639,639,639,13
|
|
20231221,113300,93079137,639,639,639,639,0
|
|
20231221,113200,93079137,639,639,639,639,4
|
|
20231221,113100,93076581,639,639,639,639,5
|
|
20231221,113000,93073386,639,639,639,639,0
|
|
20231221,112900,93073386,639,639,639,639,0
|
|
20231221,112800,93073386,639,639,639,639,0
|
|
20231221,112700,93073386,639,639,639,639,0
|
|
20231221,112600,93073386,639,639,639,639,0
|
|
20231221,112500,93073386,639,638,639,638,92
|
|
20231221,112400,93014687,638,638,638,638,11
|
|
20231221,112300,93007669,637,637,637,637,3000
|
|
20231221,112200,91096669,637,637,637,637,1
|
|
20231221,112100,91096032,637,637,637,637,1586
|
|
20231221,112000,90085750,635,637,637,635,3925
|
|
20231221,111900,87585527,637,637,637,637,0
|
|
20231221,111800,87585527,637,637,637,637,1
|
|
20231221,111700,87584890,635,635,635,635,0
|
|
20231221,111600,87584890,635,635,635,635,1
|
|
20231221,111500,87584255,638,638,638,638,0
|
|
20231221,111400,87584255,638,638,638,638,0
|
|
20231221,111300,87584255,638,638,638,638,0
|
|
20231221,111200,87584255,638,638,638,638,1
|
|
20231221,111100,87583617,634,634,634,634,0
|
|
20231221,111000,87583617,634,637,637,634,19392
|
|
20231221,110900,75263770,639,639,639,639,0
|
|
20231221,110800,75263770,639,639,639,639,0
|
|
20231221,110700,75263770,639,639,639,639,1
|
|
20231221,110600,75263131,636,636,636,636,0
|
|
20231221,110500,75263131,636,636,636,636,0
|
|
20231221,110400,75263131,636,636,636,636,0
|
|
20231221,110300,75263131,636,636,636,636,0
|
|
20231221,110200,75263131,636,636,636,636,583
|
|
20231221,110100,74892343,636,636,636,636,1503
|
|
20231221,110000,73936435,636,637,637,636,1000
|
|
20231221,105900,73300434,636,636,636,636,0
|
|
20231221,105800,73300434,636,636,636,636,0
|
|
20231221,105700,73300434,636,636,636,636,0
|
|
20231221,105600,73300434,636,636,636,636,2000
|
|
20231221,105500,72028434,635,636,636,635,3200
|
|
20231221,105400,69994917,638,638,638,638,0
|
|
20231221,105300,69994917,638,638,638,638,1
|
|
20231221,105200,69994279,638,638,638,638,1
|
|
20231221,105100,69993641,636,636,636,636,3950
|
|
20231221,105000,67481441,636,636,636,636,0
|
|
20231221,104900,67481441,636,637,637,636,1254
|
|
20231221,104800,66683443,637,639,639,637,411
|
|
20231221,104700,66421461,640,640,640,640,0
|
|
20231221,104600,66421461,640,639,640,639,500
|
|
20231221,104500,66101830,639,639,639,639,0
|
|
20231221,104400,66101830,639,638,639,637,2079
|
|
20231221,104300,64775527,639,639,639,639,1
|
|
20231221,104200,64774888,638,638,639,638,1887
|
|
20231221,104100,63570981,638,638,638,638,300
|
|
20231221,104000,63379581,638,639,639,638,2106
|
|
20231221,103900,62035947,639,639,639,639,108
|
|
20231221,103800,61966935,639,639,639,639,2210
|
|
20231221,103700,60554745,640,640,640,640,1
|
|
20231221,103600,60554105,646,646,646,640,446
|
|
20231221,103500,60268636,640,646,646,640,857
|
|
20231221,103400,59720144,640,642,647,639,1564
|
|
20231221,103300,58711434,642,642,642,642,0
|
|
20231221,103200,58711434,642,642,642,642,1
|
|
20231221,103100,58710792,639,639,644,639,107
|
|
20231221,103000,58642411,639,643,643,639,1600
|
|
20231221,102900,57616480,645,643,645,643,17
|
|
20231221,102800,57605547,645,645,645,645,20
|
|
20231221,102700,57592647,645,643,645,643,96
|
|
20231221,102600,57530881,642,642,642,641,1705
|
|
20231221,102500,56436620,642,642,642,642,0
|
|
20231221,102400,56436620,642,642,642,642,10
|
|
20231221,102300,56430200,641,641,641,641,0
|
|
20231221,102200,56430200,641,641,641,641,0
|
|
20231221,102100,56430200,641,641,641,641,0
|
|
20231221,102000,56430200,641,641,641,641,0
|
|
20231221,101900,56430200,641,641,641,641,3
|
|
20231221,101800,56428277,641,641,641,641,35
|
|
20231221,101700,56405842,641,639,641,639,61
|
|
20231221,101600,56366757,640,640,640,640,1
|
|
20231221,101500,56366117,641,641,641,641,0
|
|
20231221,101400,56366117,641,641,641,641,0
|
|
20231221,101300,56366117,641,641,641,641,0
|
|
20231221,101200,56366117,641,641,641,641,0
|
|
20231221,101100,56366117,641,641,641,641,10
|
|
20231221,101000,56359707,642,640,644,639,4880
|
|
20231221,100900,53240283,640,640,640,640,2
|
|
20231221,100800,53239003,638,646,646,638,1964
|
|
20231221,100700,51977853,649,649,649,649,0
|
|
20231221,100600,51977853,649,649,649,649,1
|
|
20231221,100500,51977204,648,648,648,648,1
|
|
20231221,100400,51976556,649,649,649,649,1
|
|
20231221,100300,51975907,646,646,646,646,2
|
|
20231221,100200,51974615,649,648,649,648,105
|
|
20231221,100100,51906480,650,650,650,650,0
|
|
20231221,100000,51906480,650,650,650,650,0
|
|
20231221,095900,51906480,650,650,650,650,0
|
|
20231221,095800,51906480,650,650,650,650,0
|
|
20231221,095700,51906480,650,650,650,650,0
|
|
20231221,095600,51906480,650,650,650,650,0
|
|
20231221,095500,51906480,650,650,650,650,0
|
|
20231221,095400,51906480,650,650,650,650,10
|
|
20231221,095300,51899980,650,650,650,650,0
|
|
20231221,095200,51899980,650,650,650,646,1935
|
|
20231221,095100,50649838,648,650,650,648,903
|
|
20231221,095000,50064692,650,651,651,648,102
|
|
20231221,094900,49998590,648,650,650,648,1305
|
|
20231221,094800,49151647,651,651,651,651,7
|
|
20231221,094700,49147090,651,651,651,651,2085
|
|
20231221,094600,47789755,651,651,651,651,0
|
|
20231221,094500,47789755,651,651,651,651,0
|
|
20231221,094400,47789755,651,651,651,651,10
|
|
20231221,094300,47783245,651,651,651,651,0
|
|
20231221,094200,47783245,651,651,651,651,0
|
|
20231221,094100,47783245,651,651,651,651,1
|
|
20231221,094000,47782594,650,650,650,650,2
|
|
20231221,093900,47781294,651,651,651,651,2
|
|
20231221,093800,47779992,649,651,651,649,3
|
|
20231221,093700,47778043,649,650,651,648,2733
|
|
20231221,093600,45999989,650,648,650,648,101
|
|
20231221,093500,45934537,648,646,648,646,8398
|
|
20231221,093400,40509425,644,646,646,644,99
|
|
20231221,093300,40445565,646,646,646,646,1594
|
|
20231221,093200,39415841,646,643,646,643,9317
|
|
20231221,093100,33402989,645,641,645,641,4154
|
|
20231221,093000,30732741,641,640,641,640,538
|
|
20231221,092900,30388414,640,640,640,640,2
|
|
20231221,092800,30387134,640,637,640,637,17
|
|
20231221,092700,30376272,635,635,635,635,0
|
|
20231221,092600,30376272,635,637,637,635,1500
|
|
20231221,092500,29422139,641,641,641,641,11
|
|
20231221,092400,29415088,636,639,639,636,3000
|
|
20231221,092300,27506070,642,642,642,642,0
|
|
20231221,092200,27506070,642,642,642,636,5025
|
|
20231221,092100,24291466,642,642,642,642,0
|
|
20231221,092000,24291466,642,642,642,642,0
|
|
20231221,091900,24291466,642,642,642,642,52
|
|
20231221,091800,24258082,640,642,642,640,152
|
|
20231221,091700,24160800,642,640,642,640,21
|
|
20231221,091600,24147358,640,639,640,639,2000
|
|
20231221,091500,22867375,639,639,639,639,1
|
|
20231221,091400,22866736,640,639,640,639,11
|
|
20231221,091300,22859697,638,639,639,638,580
|
|
20231221,091200,22489078,640,639,640,639,4
|
|
20231221,091100,22486519,640,640,640,640,1
|
|
20231221,091000,22485879,642,641,642,640,2062
|
|
20231221,090900,21166145,642,638,642,638,6
|
|
20231221,090800,21162313,642,640,642,633,15047
|
|
20231221,090700,11580496,637,642,645,637,10002
|
|
20231221,090600,5193098,648,648,648,648,60
|
|
20231221,090500,5154218,648,648,648,648,0
|
|
20231221,090400,5154218,648,648,648,648,1
|
|
20231221,090300,5153570,642,642,642,642,1
|
|
20231221,090200,5152928,642,642,642,642,0
|
|
20231221,090100,5152928,642,642,642,642,0
|
|
20231221,090000,5152928,642,648,648,639,7959
|