594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185100,214513110,792,792,792,792,1074
|
|
20231214,185000,214513110,792,792,792,792,0
|
|
20231214,184900,214513110,792,792,792,792,0
|
|
20231214,184800,214513110,792,792,792,792,0
|
|
20231214,184700,214513110,792,792,792,792,0
|
|
20231214,184600,214513110,792,792,792,792,0
|
|
20231214,184500,214513110,792,792,792,792,0
|
|
20231214,184400,214513110,792,792,792,792,0
|
|
20231214,184300,214513110,792,792,792,792,0
|
|
20231214,184200,214513110,792,792,792,792,0
|
|
20231214,184100,214513110,792,792,792,792,0
|
|
20231214,184000,214513110,792,792,792,792,0
|
|
20231214,183900,214513110,792,792,792,792,0
|
|
20231214,183800,214513110,792,792,792,792,0
|
|
20231214,183700,214513110,792,792,792,792,0
|
|
20231214,183600,214513110,792,792,792,792,0
|
|
20231214,183500,214513110,792,792,792,792,0
|
|
20231214,183400,214513110,792,792,792,792,0
|
|
20231214,183300,214513110,792,792,792,792,0
|
|
20231214,183200,214513110,792,792,792,792,0
|
|
20231214,183100,214513110,792,792,792,792,0
|
|
20231214,183000,214513110,792,792,792,792,0
|
|
20231214,182900,214513110,792,792,792,792,0
|
|
20231214,182800,214513110,792,792,792,792,0
|
|
20231214,182700,214513110,792,792,792,792,0
|
|
20231214,182600,214513110,792,792,792,792,0
|
|
20231214,182500,214513110,792,792,792,792,0
|
|
20231214,182400,214513110,792,792,792,792,0
|
|
20231214,182300,214513110,792,792,792,792,0
|
|
20231214,182200,214513110,792,792,792,792,0
|
|
20231214,182100,214513110,792,792,792,792,1074
|
|
20231214,182000,214513110,792,792,792,792,0
|
|
20231214,181900,214513110,792,792,792,792,0
|
|
20231214,181800,214513110,792,792,792,792,0
|
|
20231214,181700,214513110,792,792,792,792,0
|
|
20231214,181600,214513110,792,792,792,792,0
|
|
20231214,181500,214513110,792,792,792,792,0
|
|
20231214,181400,214513110,792,792,792,792,0
|
|
20231214,181300,214513110,792,792,792,792,0
|
|
20231214,181200,214513110,792,792,792,792,0
|
|
20231214,181100,214513110,792,792,792,792,0
|
|
20231214,181000,214513110,792,792,792,792,0
|
|
20231214,180900,214513110,792,792,792,792,0
|
|
20231214,180800,214513110,792,792,792,792,0
|
|
20231214,180700,214513110,792,792,792,792,0
|
|
20231214,180600,214513110,792,792,792,792,0
|
|
20231214,180500,214513110,792,792,792,792,0
|
|
20231214,180400,214513110,792,792,792,792,0
|
|
20231214,180300,214513110,792,792,792,792,0
|
|
20231214,180200,214513110,792,792,792,792,0
|
|
20231214,180100,214513110,792,792,792,792,0
|
|
20231214,180000,214513110,792,792,792,792,0
|
|
20231214,175900,214513110,792,792,792,792,0
|
|
20231214,175800,214513110,792,792,792,792,0
|
|
20231214,175700,214513110,792,792,792,792,0
|
|
20231214,175600,214513110,792,792,792,792,0
|
|
20231214,175500,214513110,792,792,792,792,0
|
|
20231214,175400,214513110,792,792,792,792,0
|
|
20231214,175300,214513110,792,792,792,792,0
|
|
20231214,175200,214513110,792,792,792,792,0
|
|
20231214,175100,214513110,792,792,792,792,1074
|
|
20231214,175000,214513110,792,792,792,792,0
|
|
20231214,174900,214513110,792,792,792,792,0
|
|
20231214,174800,214513110,792,792,792,792,0
|
|
20231214,174700,214513110,792,792,792,792,0
|
|
20231214,174600,214513110,792,792,792,792,0
|
|
20231214,174500,214513110,792,792,792,792,0
|
|
20231214,174400,214513110,792,792,792,792,0
|
|
20231214,174300,214513110,792,792,792,792,0
|
|
20231214,174200,214513110,792,792,792,792,0
|
|
20231214,174100,214513110,792,792,792,792,0
|
|
20231214,174000,214513110,792,792,792,792,0
|
|
20231214,173900,214513110,792,792,792,792,0
|
|
20231214,173800,214513110,792,792,792,792,0
|
|
20231214,173700,214513110,792,792,792,792,0
|
|
20231214,173600,214513110,792,792,792,792,0
|
|
20231214,173500,214513110,792,792,792,792,0
|
|
20231214,173400,214513110,792,792,792,792,0
|
|
20231214,173300,214513110,792,792,792,792,0
|
|
20231214,173200,214513110,792,792,792,792,0
|
|
20231214,173100,214513110,792,792,792,792,0
|
|
20231214,173000,214513110,792,792,792,792,0
|
|
20231214,172900,214513110,792,792,792,792,0
|
|
20231214,172800,214513110,792,792,792,792,0
|
|
20231214,172700,214513110,792,792,792,792,0
|
|
20231214,172600,214513110,792,792,792,792,0
|
|
20231214,172500,214513110,792,792,792,792,0
|
|
20231214,172400,214513110,792,792,792,792,0
|
|
20231214,172300,214513110,792,792,792,792,0
|
|
20231214,172200,214513110,792,792,792,792,0
|
|
20231214,172100,214513110,792,792,792,792,1074
|
|
20231214,172000,214513110,792,792,792,792,0
|
|
20231214,171900,214513110,792,792,792,792,0
|
|
20231214,171800,214513110,792,792,792,792,0
|
|
20231214,171700,214513110,792,792,792,792,0
|
|
20231214,171600,214513110,792,792,792,792,0
|
|
20231214,171500,214513110,792,792,792,792,0
|
|
20231214,171400,214513110,792,792,792,792,0
|
|
20231214,171300,214513110,792,792,792,792,0
|
|
20231214,171200,214513110,792,792,792,792,0
|
|
20231214,171100,214513110,792,792,792,792,0
|
|
20231214,171000,214513110,792,792,792,792,0
|
|
20231214,170900,214513110,792,792,792,792,0
|
|
20231214,170800,214513110,792,792,792,792,0
|
|
20231214,170700,214513110,792,792,792,792,0
|
|
20231214,170600,214513110,792,792,792,792,0
|
|
20231214,170500,214513110,792,792,792,792,0
|
|
20231214,170400,214513110,792,792,792,792,0
|
|
20231214,170300,214513110,792,792,792,792,0
|
|
20231214,170200,214513110,792,792,792,792,0
|
|
20231214,170100,214513110,792,792,792,792,0
|
|
20231214,170000,214513110,792,792,792,792,0
|
|
20231214,165900,214513110,792,792,792,792,0
|
|
20231214,165800,214513110,792,792,792,792,0
|
|
20231214,165700,214513110,792,792,792,792,0
|
|
20231214,165600,214513110,792,792,792,792,0
|
|
20231214,165500,214513110,792,792,792,792,0
|
|
20231214,165400,214513110,792,792,792,792,0
|
|
20231214,165300,214513110,792,792,792,792,0
|
|
20231214,165200,214513110,792,792,792,792,0
|
|
20231214,165100,214513110,792,792,792,792,1074
|
|
20231214,165000,214513110,792,792,792,792,0
|
|
20231214,164900,214513110,792,792,792,792,0
|
|
20231214,164800,214513110,792,792,792,792,0
|
|
20231214,164700,214513110,792,792,792,792,0
|
|
20231214,164600,214513110,792,792,792,792,0
|
|
20231214,164500,214513110,792,792,792,792,0
|
|
20231214,164400,214513110,792,792,792,792,0
|
|
20231214,164300,214513110,792,792,792,792,0
|
|
20231214,164200,214513110,792,792,792,792,0
|
|
20231214,164100,214513110,792,792,792,792,0
|
|
20231214,164000,214513110,792,792,792,792,0
|
|
20231214,163900,214513110,792,792,792,792,0
|
|
20231214,163800,214513110,792,792,792,792,0
|
|
20231214,163700,214513110,792,792,792,792,0
|
|
20231214,163600,214513110,792,792,792,792,0
|
|
20231214,163500,214513110,792,792,792,792,0
|
|
20231214,163400,214513110,792,792,792,792,0
|
|
20231214,163300,214513110,792,792,792,792,0
|
|
20231214,163200,214513110,792,792,792,792,0
|
|
20231214,163100,214513110,792,792,792,792,0
|
|
20231214,163000,214513110,792,792,792,792,0
|
|
20231214,162900,214513110,792,792,792,792,0
|
|
20231214,162800,214513110,792,792,792,792,0
|
|
20231214,162700,214513110,792,792,792,792,0
|
|
20231214,162600,214513110,792,792,792,792,0
|
|
20231214,162500,214513110,792,792,792,792,0
|
|
20231214,162400,214513110,792,792,792,792,0
|
|
20231214,162300,214513110,792,792,792,792,0
|
|
20231214,162200,214513110,792,792,792,792,0
|
|
20231214,162100,214513110,792,792,792,792,1074
|
|
20231214,162000,214513110,792,792,792,792,0
|
|
20231214,161900,214513110,792,792,792,792,0
|
|
20231214,161800,214513110,792,792,792,792,0
|
|
20231214,161700,214513110,792,792,792,792,0
|
|
20231214,161600,214513110,792,792,792,792,0
|
|
20231214,161500,214513110,792,792,792,792,0
|
|
20231214,161400,214513110,792,792,792,792,0
|
|
20231214,161300,214513110,792,792,792,792,0
|
|
20231214,161200,214513110,792,792,792,792,0
|
|
20231214,161100,214513110,792,792,792,792,0
|
|
20231214,161000,214513110,792,792,792,792,0
|
|
20231214,160900,214513110,792,792,792,792,0
|
|
20231214,160800,214513110,792,792,792,792,0
|
|
20231214,160700,214513110,792,792,792,792,0
|
|
20231214,160600,214513110,792,792,792,792,0
|
|
20231214,160500,214513110,792,792,792,792,0
|
|
20231214,160400,214513110,792,792,792,792,0
|
|
20231214,160300,214513110,792,792,792,792,0
|
|
20231214,160200,214513110,792,792,792,792,0
|
|
20231214,160100,214513110,792,792,792,792,0
|
|
20231214,160000,214513110,792,792,792,792,0
|
|
20231214,155900,214513110,792,792,792,792,0
|
|
20231214,155800,214513110,792,792,792,792,0
|
|
20231214,155700,214513110,792,792,792,792,0
|
|
20231214,155600,214513110,792,792,792,792,0
|
|
20231214,155500,214513110,792,792,792,792,0
|
|
20231214,155400,214513110,792,792,792,792,0
|
|
20231214,155300,214513110,792,792,792,792,0
|
|
20231214,155200,214513110,792,792,792,792,0
|
|
20231214,155100,214513110,792,792,792,792,1074
|
|
20231214,155000,214513110,792,792,792,792,0
|
|
20231214,154900,214513110,792,792,792,792,0
|
|
20231214,154800,214513110,792,792,792,792,0
|
|
20231214,154700,214513110,792,792,792,792,0
|
|
20231214,154600,214513110,792,792,792,792,0
|
|
20231214,154500,214513110,792,792,792,792,0
|
|
20231214,154400,214513110,792,792,792,792,0
|
|
20231214,154300,214513110,792,792,792,792,0
|
|
20231214,154200,214513110,792,792,792,792,0
|
|
20231214,154100,214513110,792,792,792,792,0
|
|
20231214,154000,214513110,792,792,792,792,0
|
|
20231214,153900,214513110,792,792,792,792,0
|
|
20231214,153800,214513110,792,792,792,792,0
|
|
20231214,153700,214513110,792,792,792,792,0
|
|
20231214,153600,214513110,792,792,792,792,0
|
|
20231214,153500,214513110,792,792,792,792,0
|
|
20231214,153400,214513110,792,792,792,792,0
|
|
20231214,153300,214513110,792,792,792,792,0
|
|
20231214,153200,214513110,792,792,792,792,0
|
|
20231214,153100,214513110,792,792,792,792,0
|
|
20231214,153000,214513110,792,792,792,792,1074
|
|
20231214,152900,213662502,792,792,792,792,0
|
|
20231214,152800,213662502,792,792,792,792,0
|
|
20231214,152700,213662502,792,792,792,792,0
|
|
20231214,152600,213662502,792,792,792,792,0
|
|
20231214,152500,213662502,792,792,792,792,0
|
|
20231214,152400,213662502,792,792,792,792,0
|
|
20231214,152300,213662502,792,792,792,792,0
|
|
20231214,152200,213662502,792,792,792,792,0
|
|
20231214,152100,213662502,792,792,792,792,0
|
|
20231214,152000,213662502,792,792,792,792,0
|
|
20231214,151900,213662502,792,792,792,792,0
|
|
20231214,151800,213662502,792,792,793,790,707
|
|
20231214,151700,213103934,792,792,792,792,907
|
|
20231214,151600,212385590,791,790,791,790,218
|
|
20231214,151500,212213191,791,791,792,791,5745
|
|
20231214,151400,207667128,791,791,791,791,500
|
|
20231214,151300,207271628,792,791,792,791,2175
|
|
20231214,151200,205551198,791,790,791,790,608
|
|
20231214,151100,205070280,791,791,791,791,1402
|
|
20231214,151000,203961298,791,791,791,791,520
|
|
20231214,150900,203549978,790,790,790,790,460
|
|
20231214,150800,203186578,790,789,790,789,366
|
|
20231214,150700,202897783,789,789,789,789,1260
|
|
20231214,150600,201903643,791,792,792,791,1996
|
|
20231214,150500,200324707,791,791,791,791,0
|
|
20231214,150400,200324707,791,790,791,790,1640
|
|
20231214,150300,199027469,789,789,789,789,1
|
|
20231214,150200,199026680,791,791,792,791,1768
|
|
20231214,150100,197628191,791,791,791,791,0
|
|
20231214,150000,197628191,791,792,792,791,2766
|
|
20231214,145900,195438320,792,792,792,792,0
|
|
20231214,145800,195438320,792,792,792,792,1
|
|
20231214,145700,195437528,791,790,791,790,2967
|
|
20231214,145600,193092631,791,791,791,791,669
|
|
20231214,145500,192563452,791,791,792,791,3068
|
|
20231214,145400,190134896,791,791,791,791,700
|
|
20231214,145300,189581196,791,791,791,791,1098
|
|
20231214,145200,188712678,790,790,790,790,1500
|
|
20231214,145100,187527678,790,790,790,790,174
|
|
20231214,145000,187390218,790,790,790,790,2
|
|
20231214,144900,187388638,790,790,790,790,1768
|
|
20231214,144800,185991918,790,790,790,790,0
|
|
20231214,144700,185991918,790,790,790,790,1768
|
|
20231214,144600,184595198,790,790,790,790,100
|
|
20231214,144500,184516198,790,790,790,790,1767
|
|
20231214,144400,183120268,789,789,789,789,0
|
|
20231214,144300,183120268,789,791,792,789,15280
|
|
20231214,144200,171047483,792,792,792,792,1768
|
|
20231214,144100,169647227,791,791,791,791,100
|
|
20231214,144000,169568127,792,792,792,792,1768
|
|
20231214,143900,168167871,791,791,791,791,1
|
|
20231214,143800,168167080,792,792,792,792,1768
|
|
20231214,143700,166766824,792,792,792,792,60
|
|
20231214,143600,166719304,792,792,792,792,1770
|
|
20231214,143500,165317464,792,792,792,792,0
|
|
20231214,143400,165317464,792,792,792,792,1768
|
|
20231214,143300,163917208,791,791,791,791,0
|
|
20231214,143200,163917208,791,792,792,791,1773
|
|
20231214,143100,162512997,792,792,792,792,278
|
|
20231214,143000,162292821,792,792,792,792,1490
|
|
20231214,142900,161112741,792,792,792,792,1295
|
|
20231214,142800,160087101,792,793,793,792,4
|
|
20231214,142700,160083932,792,792,792,792,1767
|
|
20231214,142600,158684468,792,792,792,792,600
|
|
20231214,142500,158209268,792,793,793,792,3197
|
|
20231214,142400,155675476,793,793,793,793,23
|
|
20231214,142300,155657237,792,792,792,792,539
|
|
20231214,142200,155230349,792,792,792,792,0
|
|
20231214,142100,155230349,792,792,792,791,3264
|
|
20231214,142000,152645757,791,791,791,791,100
|
|
20231214,141900,152566657,791,788,791,788,1189
|
|
20231214,141800,151626209,789,789,789,789,3
|
|
20231214,141700,151623842,792,792,792,792,1768
|
|
20231214,141600,150223586,792,792,792,792,0
|
|
20231214,141500,150223586,792,791,792,791,3278
|
|
20231214,141400,147627460,790,790,790,790,252
|
|
20231214,141300,147428380,790,789,790,789,102
|
|
20231214,141200,147347848,789,788,789,788,10
|
|
20231214,141100,147339966,788,788,788,788,1785
|
|
20231214,141000,145933386,788,788,788,788,50
|
|
20231214,140900,145893986,792,792,792,792,500
|
|
20231214,140800,145497986,792,792,792,792,1767
|
|
20231214,140700,144098522,786,790,790,786,1000
|
|
20231214,140600,143311739,792,792,793,792,1772
|
|
20231214,140500,141908311,792,792,792,792,0
|
|
20231214,140400,141908311,792,792,792,792,1768
|
|
20231214,140300,140508055,792,792,792,792,400
|
|
20231214,140200,140191255,793,791,793,791,5748
|
|
20231214,140100,135641519,791,791,791,791,1
|
|
20231214,140000,135640728,790,790,790,790,2554
|
|
20231214,135900,133623068,789,790,790,789,2617
|
|
20231214,135800,131556286,790,790,790,790,100
|
|
20231214,135700,131477286,790,790,790,790,1500
|
|
20231214,135600,130292286,790,790,790,790,0
|
|
20231214,135500,130292286,790,787,790,786,9159
|
|
20231214,135400,123060287,789,789,789,789,3900
|
|
20231214,135300,119983187,788,788,788,788,17637
|
|
20231214,135200,106085231,787,787,787,787,55
|
|
20231214,135100,106041946,788,788,788,788,1767
|
|
20231214,135000,104649550,788,787,788,787,170
|
|
20231214,134900,104515660,788,787,788,787,1869
|
|
20231214,134800,103042889,788,788,788,788,10
|
|
20231214,134700,103035009,787,787,787,787,1688
|
|
20231214,134600,101706553,786,786,786,786,1
|
|
20231214,134500,101705767,786,786,786,786,1274
|
|
20231214,134400,100704403,786,786,786,786,7
|
|
20231214,134300,100698901,786,786,786,786,70
|
|
20231214,134200,100643881,786,786,786,786,1817
|
|
20231214,134100,99215719,786,786,786,786,330
|
|
20231214,134000,98956339,785,785,785,785,1656
|
|
20231214,133900,97656379,785,785,785,785,3
|
|
20231214,133800,97654024,785,784,785,784,2768
|
|
20231214,133700,95482144,785,785,785,785,0
|
|
20231214,133600,95482144,785,785,785,785,1769
|
|
20231214,133500,94093479,785,785,785,785,0
|
|
20231214,133400,94093479,785,785,785,785,1767
|
|
20231214,133300,92706384,785,785,785,785,2
|
|
20231214,133200,92704814,784,785,785,784,2179
|
|
20231214,133100,90994710,784,784,784,784,0
|
|
20231214,133000,90994710,784,784,784,784,139
|
|
20231214,132900,90885734,784,784,784,784,1
|
|
20231214,132800,90884950,784,784,784,784,11
|
|
20231214,132700,90876326,784,784,784,784,92
|
|
20231214,132600,90804198,784,784,784,784,0
|
|
20231214,132500,90804198,784,784,784,784,7
|
|
20231214,132400,90798710,784,784,784,784,4
|
|
20231214,132300,90795574,784,784,784,784,0
|
|
20231214,132200,90795574,784,784,784,784,1
|
|
20231214,132100,90794790,784,784,784,784,0
|
|
20231214,132000,90794790,784,784,784,784,3
|
|
20231214,131900,90792438,784,784,784,784,0
|
|
20231214,131800,90792438,784,784,784,784,0
|
|
20231214,131700,90792438,784,784,784,784,0
|
|
20231214,131600,90792438,784,784,784,784,1354
|
|
20231214,131500,89730902,784,784,784,784,0
|
|
20231214,131400,89730902,784,784,784,784,0
|
|
20231214,131300,89730902,784,784,784,784,0
|
|
20231214,131200,89730902,784,784,784,784,21
|
|
20231214,131100,89714438,784,784,784,784,9
|
|
20231214,131000,89707382,783,783,783,783,600
|
|
20231214,130900,89237582,784,784,784,784,2101
|
|
20231214,130800,87590398,783,783,783,783,0
|
|
20231214,130700,87590398,783,783,783,783,0
|
|
20231214,130600,87590398,783,783,783,783,0
|
|
20231214,130500,87590398,783,783,783,783,0
|
|
20231214,130400,87590398,783,783,783,783,5
|
|
20231214,130300,87586483,784,784,784,784,0
|
|
20231214,130200,87586483,784,784,784,784,1000
|
|
20231214,130100,86802483,784,784,784,784,0
|
|
20231214,130000,86802483,784,784,784,784,0
|
|
20231214,125900,86802483,784,784,784,784,200
|
|
20231214,125800,86645683,784,784,784,784,0
|
|
20231214,125700,86645683,784,784,784,784,0
|
|
20231214,125600,86645683,784,784,784,784,0
|
|
20231214,125500,86645683,784,784,784,784,0
|
|
20231214,125400,86645683,784,784,784,784,0
|
|
20231214,125300,86645683,784,784,784,784,500
|
|
20231214,125200,86253683,784,784,784,784,0
|
|
20231214,125100,86253683,784,784,784,784,0
|
|
20231214,125000,86253683,784,784,784,784,0
|
|
20231214,124900,86253683,784,784,784,784,100
|
|
20231214,124800,86175283,783,783,783,783,100
|
|
20231214,124700,86096983,784,784,784,784,100
|
|
20231214,124600,86018583,784,784,784,784,2
|
|
20231214,124500,86017015,783,783,783,783,0
|
|
20231214,124400,86017015,783,783,783,783,0
|
|
20231214,124300,86017015,783,783,783,783,0
|
|
20231214,124200,86017015,783,783,783,783,287
|
|
20231214,124100,85792294,783,783,783,783,7
|
|
20231214,124000,85786813,783,783,783,783,2
|
|
20231214,123900,85785247,783,783,783,783,0
|
|
20231214,123800,85785247,783,783,783,783,0
|
|
20231214,123700,85785247,783,783,783,783,150
|
|
20231214,123600,85667797,783,783,783,783,2348
|
|
20231214,123500,83829313,783,783,783,783,2660
|
|
20231214,123400,81746533,783,783,783,783,992
|
|
20231214,123300,80969797,782,782,782,782,0
|
|
20231214,123200,80969797,782,782,782,782,0
|
|
20231214,123100,80969797,782,782,782,782,0
|
|
20231214,123000,80969797,782,782,782,782,0
|
|
20231214,122900,80969797,782,782,782,782,18
|
|
20231214,122800,80955721,782,782,782,782,3860
|
|
20231214,122700,77937201,782,782,782,782,0
|
|
20231214,122600,77937201,782,782,782,782,0
|
|
20231214,122500,77937201,782,782,782,782,18
|
|
20231214,122400,77923125,782,782,782,782,0
|
|
20231214,122300,77923125,782,782,782,782,2
|
|
20231214,122200,77921561,783,783,783,783,0
|
|
20231214,122100,77921561,783,783,783,783,0
|
|
20231214,122000,77921561,783,783,783,783,12
|
|
20231214,121900,77912165,783,783,783,783,0
|
|
20231214,121800,77912165,783,783,783,783,0
|
|
20231214,121700,77912165,783,783,783,783,0
|
|
20231214,121600,77912165,783,783,783,783,0
|
|
20231214,121500,77912165,783,783,783,783,0
|
|
20231214,121400,77912165,783,783,783,783,0
|
|
20231214,121300,77912165,783,783,783,783,26
|
|
20231214,121200,77891807,783,783,783,783,0
|
|
20231214,121100,77891807,783,783,783,783,0
|
|
20231214,121000,77891807,783,783,783,783,0
|
|
20231214,120900,77891807,783,783,783,783,10
|
|
20231214,120800,77883977,783,783,783,783,0
|
|
20231214,120700,77883977,783,783,783,783,10
|
|
20231214,120600,77876147,782,782,782,782,0
|
|
20231214,120500,77876147,782,783,783,782,68
|
|
20231214,120400,77822921,783,783,783,783,0
|
|
20231214,120300,77822921,783,783,783,783,0
|
|
20231214,120200,77822921,783,783,783,783,0
|
|
20231214,120100,77822921,783,783,783,783,0
|
|
20231214,120000,77822921,783,783,783,783,0
|
|
20231214,115900,77822921,783,783,783,783,287
|
|
20231214,115800,77598200,783,783,783,783,0
|
|
20231214,115700,77598200,783,783,783,783,0
|
|
20231214,115600,77598200,783,783,783,783,0
|
|
20231214,115500,77598200,783,783,783,783,0
|
|
20231214,115400,77598200,783,783,783,783,0
|
|
20231214,115300,77598200,783,783,783,783,0
|
|
20231214,115200,77598200,783,783,783,783,0
|
|
20231214,115100,77598200,783,783,783,783,0
|
|
20231214,115000,77598200,783,783,783,783,0
|
|
20231214,114900,77598200,783,783,783,783,0
|
|
20231214,114800,77598200,783,783,783,783,0
|
|
20231214,114700,77598200,783,783,783,783,0
|
|
20231214,114600,77598200,783,783,783,783,0
|
|
20231214,114500,77598200,783,783,783,783,500
|
|
20231214,114400,77206700,782,782,782,782,0
|
|
20231214,114300,77206700,782,782,782,782,0
|
|
20231214,114200,77206700,782,782,782,782,0
|
|
20231214,114100,77206700,782,782,782,782,0
|
|
20231214,114000,77206700,782,782,782,782,0
|
|
20231214,113900,77206700,782,782,782,782,0
|
|
20231214,113800,77206700,782,782,782,782,0
|
|
20231214,113700,77206700,782,782,782,782,0
|
|
20231214,113600,77206700,782,782,782,782,0
|
|
20231214,113500,77206700,782,782,782,782,0
|
|
20231214,113400,77206700,782,782,782,782,0
|
|
20231214,113300,77206700,782,782,782,782,0
|
|
20231214,113200,77206700,782,782,782,782,13233
|
|
20231214,113100,66858494,783,783,783,783,0
|
|
20231214,113000,66858494,783,783,783,783,0
|
|
20231214,112900,66858494,783,783,783,783,0
|
|
20231214,112800,66858494,783,783,783,783,0
|
|
20231214,112700,66858494,783,783,783,783,1092
|
|
20231214,112600,66003458,784,784,784,784,0
|
|
20231214,112500,66003458,784,784,784,784,0
|
|
20231214,112400,66003458,784,783,784,783,561
|
|
20231214,112300,65564193,784,784,784,784,0
|
|
20231214,112200,65564193,784,784,784,784,0
|
|
20231214,112100,65564193,784,784,784,784,0
|
|
20231214,112000,65564193,784,784,784,784,0
|
|
20231214,111900,65564193,784,784,784,784,119
|
|
20231214,111800,65470897,785,785,785,785,0
|
|
20231214,111700,65470897,785,785,785,785,0
|
|
20231214,111600,65470897,785,785,785,785,0
|
|
20231214,111500,65470897,785,785,785,785,0
|
|
20231214,111400,65470897,785,785,785,785,0
|
|
20231214,111300,65470897,785,785,785,785,0
|
|
20231214,111200,65470897,785,785,785,785,0
|
|
20231214,111100,65470897,785,785,785,785,0
|
|
20231214,111000,65470897,785,785,785,785,0
|
|
20231214,110900,65470897,785,785,785,785,0
|
|
20231214,110800,65470897,785,785,785,785,0
|
|
20231214,110700,65470897,785,785,785,785,100
|
|
20231214,110600,65392397,785,785,785,785,0
|
|
20231214,110500,65392397,785,785,785,785,0
|
|
20231214,110400,65392397,785,785,785,785,0
|
|
20231214,110300,65392397,785,785,785,785,0
|
|
20231214,110200,65392397,785,784,785,784,1002
|
|
20231214,110100,64606827,785,785,785,785,0
|
|
20231214,110000,64606827,785,785,785,785,4
|
|
20231214,105900,64603687,784,784,784,784,0
|
|
20231214,105800,64603687,784,784,784,784,0
|
|
20231214,105700,64603687,784,784,784,784,6915
|
|
20231214,105600,59182327,784,784,784,784,39
|
|
20231214,105500,59151751,784,784,784,784,93
|
|
20231214,105400,59078839,783,783,783,783,0
|
|
20231214,105300,59078839,783,783,783,783,70
|
|
20231214,105200,59024029,783,783,783,783,100
|
|
20231214,105100,58945729,783,783,783,783,0
|
|
20231214,105000,58945729,783,783,783,783,40
|
|
20231214,104900,58914409,782,782,782,782,0
|
|
20231214,104800,58914409,782,782,782,782,0
|
|
20231214,104700,58914409,782,782,782,782,10
|
|
20231214,104600,58906589,784,784,784,784,500
|
|
20231214,104500,58514589,784,784,784,784,342
|
|
20231214,104400,58246461,784,784,784,784,0
|
|
20231214,104300,58246461,784,784,784,783,8536
|
|
20231214,104200,51561708,784,784,784,784,350
|
|
20231214,104100,51287308,785,785,785,785,1500
|
|
20231214,104000,50109808,785,784,785,784,49
|
|
20231214,103900,50071390,784,784,784,784,41
|
|
20231214,103800,50039246,784,784,784,784,1040
|
|
20231214,103700,49223886,784,784,784,784,3000
|
|
20231214,103600,46871886,784,784,784,784,1
|
|
20231214,103500,46871102,784,784,784,784,281
|
|
20231214,103400,46650798,784,784,784,784,0
|
|
20231214,103300,46650798,784,785,785,784,866
|
|
20231214,103200,45971569,785,785,785,785,619
|
|
20231214,103100,45485654,786,786,786,786,0
|
|
20231214,103000,45485654,786,786,786,786,0
|
|
20231214,102900,45485654,786,786,786,786,100
|
|
20231214,102800,45407054,785,785,785,785,350
|
|
20231214,102700,45132304,785,785,785,785,0
|
|
20231214,102600,45132304,785,785,785,785,150
|
|
20231214,102500,45014554,785,784,785,784,288
|
|
20231214,102400,44788711,785,785,785,785,2
|
|
20231214,102300,44787141,784,784,784,784,0
|
|
20231214,102200,44787141,784,784,784,784,0
|
|
20231214,102100,44787141,784,784,784,784,3
|
|
20231214,102000,44784789,784,784,785,784,2002
|
|
20231214,101900,43215219,784,784,784,784,0
|
|
20231214,101800,43215219,784,784,784,784,170
|
|
20231214,101700,43081939,786,786,786,786,0
|
|
20231214,101600,43081939,786,786,786,786,0
|
|
20231214,101500,43081939,786,786,786,786,16
|
|
20231214,101400,43069363,786,786,786,786,2000
|
|
20231214,101300,41497363,786,786,786,786,10
|
|
20231214,101200,41489503,786,786,786,786,650
|
|
20231214,101100,40978603,786,786,786,786,0
|
|
20231214,101000,40978603,786,786,786,786,0
|
|
20231214,100900,40978603,786,786,786,786,5
|
|
20231214,100800,40974673,786,786,786,786,0
|
|
20231214,100700,40974673,786,786,786,786,0
|
|
20231214,100600,40974673,786,785,786,784,1972
|
|
20231214,100500,39428547,786,786,786,786,1
|
|
20231214,100400,39427761,786,786,786,786,0
|
|
20231214,100300,39427761,786,786,786,786,15
|
|
20231214,100200,39415971,785,785,785,785,0
|
|
20231214,100100,39415971,785,785,785,785,800
|
|
20231214,100000,38787971,785,785,785,785,0
|
|
20231214,095900,38787971,785,785,785,785,0
|
|
20231214,095800,38787971,785,785,785,785,0
|
|
20231214,095700,38787971,785,785,785,785,0
|
|
20231214,095600,38787971,785,785,785,785,0
|
|
20231214,095500,38787971,785,785,785,785,100
|
|
20231214,095400,38709471,786,786,786,786,0
|
|
20231214,095300,38709471,786,786,786,786,300
|
|
20231214,095200,38473671,786,786,786,786,0
|
|
20231214,095100,38473671,786,786,786,786,25
|
|
20231214,095000,38454021,785,785,785,785,10
|
|
20231214,094900,38446171,785,785,785,785,0
|
|
20231214,094800,38446171,785,785,785,785,0
|
|
20231214,094700,38446171,785,785,785,785,0
|
|
20231214,094600,38446171,785,786,786,785,179
|
|
20231214,094500,38305539,786,786,786,786,1000
|
|
20231214,094400,37519539,786,786,786,786,0
|
|
20231214,094300,37519539,786,785,786,785,517
|
|
20231214,094200,37113677,786,786,786,786,3550
|
|
20231214,094100,34323377,786,786,786,786,0
|
|
20231214,094000,34323377,786,786,786,786,100
|
|
20231214,093900,34244777,785,785,785,785,0
|
|
20231214,093800,34244777,785,785,785,785,771
|
|
20231214,093700,33639542,786,787,787,786,167
|
|
20231214,093600,33508263,786,786,786,786,1200
|
|
20231214,093500,32565063,787,787,787,787,0
|
|
20231214,093400,32565063,787,787,787,787,1
|
|
20231214,093300,32564276,787,787,787,787,216
|
|
20231214,093200,32394284,788,788,788,788,12
|
|
20231214,093100,32384828,788,789,789,787,66
|
|
20231214,093000,32332801,789,789,789,789,0
|
|
20231214,092900,32332801,789,789,789,789,5
|
|
20231214,092800,32328856,789,789,789,789,0
|
|
20231214,092700,32328856,789,789,789,789,0
|
|
20231214,092600,32328856,789,789,789,789,0
|
|
20231214,092500,32328856,789,788,789,788,50
|
|
20231214,092400,32289416,789,789,789,789,884
|
|
20231214,092300,31591940,789,788,789,788,3095
|
|
20231214,092200,29150142,788,788,788,788,0
|
|
20231214,092100,29150142,788,789,789,788,672
|
|
20231214,092000,28620305,789,789,789,789,9763
|
|
20231214,091900,20917298,789,789,789,789,2
|
|
20231214,091800,20915720,788,788,788,788,0
|
|
20231214,091700,20915720,788,788,788,788,1128
|
|
20231214,091600,20026856,789,789,789,789,151
|
|
20231214,091500,19907717,788,787,788,787,5677
|
|
20231214,091400,15434351,788,788,788,788,0
|
|
20231214,091300,15434351,788,788,788,788,3
|
|
20231214,091200,15431987,789,789,789,789,0
|
|
20231214,091100,15431987,789,789,789,789,3
|
|
20231214,091000,15429620,789,789,789,788,354
|
|
20231214,090900,15150324,788,788,788,788,398
|
|
20231214,090800,14836700,788,789,789,788,1493
|
|
20231214,090700,13660023,788,788,788,788,1213
|
|
20231214,090600,12704179,787,788,788,787,246
|
|
20231214,090500,12510557,787,787,788,787,3210
|
|
20231214,090400,9984286,787,789,790,787,1911
|
|
20231214,090300,8479617,789,787,789,786,8468
|
|
20231214,090200,1815372,786,785,786,785,1075
|
|
20231214,090100,970424,785,783,785,783,1200
|
|
20231214,090000,29725,783,782,783,782,38
|