594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185100,108442890,787,787,787,787,318
|
|
20231215,185000,108442890,787,787,787,787,0
|
|
20231215,184900,108442890,787,787,787,787,0
|
|
20231215,184800,108442890,787,787,787,787,0
|
|
20231215,184700,108442890,787,787,787,787,0
|
|
20231215,184600,108442890,787,787,787,787,0
|
|
20231215,184500,108442890,787,787,787,787,0
|
|
20231215,184400,108442890,787,787,787,787,0
|
|
20231215,184300,108442890,787,787,787,787,0
|
|
20231215,184200,108442890,787,787,787,787,0
|
|
20231215,184100,108442890,787,787,787,787,0
|
|
20231215,184000,108442890,787,787,787,787,0
|
|
20231215,183900,108442890,787,787,787,787,0
|
|
20231215,183800,108442890,787,787,787,787,0
|
|
20231215,183700,108442890,787,787,787,787,0
|
|
20231215,183600,108442890,787,787,787,787,0
|
|
20231215,183500,108442890,787,787,787,787,0
|
|
20231215,183400,108442890,787,787,787,787,0
|
|
20231215,183300,108442890,787,787,787,787,0
|
|
20231215,183200,108442890,787,787,787,787,0
|
|
20231215,183100,108442890,787,787,787,787,0
|
|
20231215,183000,108442890,787,787,787,787,0
|
|
20231215,182900,108442890,787,787,787,787,0
|
|
20231215,182800,108442890,787,787,787,787,0
|
|
20231215,182700,108442890,787,787,787,787,0
|
|
20231215,182600,108442890,787,787,787,787,0
|
|
20231215,182500,108442890,787,787,787,787,0
|
|
20231215,182400,108442890,787,787,787,787,0
|
|
20231215,182300,108442890,787,787,787,787,0
|
|
20231215,182200,108442890,787,787,787,787,0
|
|
20231215,182100,108442890,787,787,787,787,318
|
|
20231215,182000,108442890,787,787,787,787,0
|
|
20231215,181900,108442890,787,787,787,787,0
|
|
20231215,181800,108442890,787,787,787,787,0
|
|
20231215,181700,108442890,787,787,787,787,0
|
|
20231215,181600,108442890,787,787,787,787,0
|
|
20231215,181500,108442890,787,787,787,787,0
|
|
20231215,181400,108442890,787,787,787,787,0
|
|
20231215,181300,108442890,787,787,787,787,0
|
|
20231215,181200,108442890,787,787,787,787,0
|
|
20231215,181100,108442890,787,787,787,787,0
|
|
20231215,181000,108442890,787,787,787,787,0
|
|
20231215,180900,108442890,787,787,787,787,0
|
|
20231215,180800,108442890,787,787,787,787,0
|
|
20231215,180700,108442890,787,787,787,787,0
|
|
20231215,180600,108442890,787,787,787,787,0
|
|
20231215,180500,108442890,787,787,787,787,0
|
|
20231215,180400,108442890,787,787,787,787,0
|
|
20231215,180300,108442890,787,787,787,787,0
|
|
20231215,180200,108442890,787,787,787,787,0
|
|
20231215,180100,108442890,787,787,787,787,0
|
|
20231215,180000,108442890,787,787,787,787,0
|
|
20231215,175900,108442890,787,787,787,787,0
|
|
20231215,175800,108442890,787,787,787,787,0
|
|
20231215,175700,108442890,787,787,787,787,0
|
|
20231215,175600,108442890,787,787,787,787,0
|
|
20231215,175500,108442890,787,787,787,787,0
|
|
20231215,175400,108442890,787,787,787,787,0
|
|
20231215,175300,108442890,787,787,787,787,0
|
|
20231215,175200,108442890,787,787,787,787,0
|
|
20231215,175100,108442890,787,787,787,787,318
|
|
20231215,175000,108442890,787,787,787,787,0
|
|
20231215,174900,108442890,787,787,787,787,0
|
|
20231215,174800,108442890,787,787,787,787,0
|
|
20231215,174700,108442890,787,787,787,787,0
|
|
20231215,174600,108442890,787,787,787,787,0
|
|
20231215,174500,108442890,787,787,787,787,0
|
|
20231215,174400,108442890,787,787,787,787,0
|
|
20231215,174300,108442890,787,787,787,787,0
|
|
20231215,174200,108442890,787,787,787,787,0
|
|
20231215,174100,108442890,787,787,787,787,0
|
|
20231215,174000,108442890,787,787,787,787,0
|
|
20231215,173900,108442890,787,787,787,787,0
|
|
20231215,173800,108442890,787,787,787,787,0
|
|
20231215,173700,108442890,787,787,787,787,0
|
|
20231215,173600,108442890,787,787,787,787,0
|
|
20231215,173500,108442890,787,787,787,787,0
|
|
20231215,173400,108442890,787,787,787,787,0
|
|
20231215,173300,108442890,787,787,787,787,0
|
|
20231215,173200,108442890,787,787,787,787,0
|
|
20231215,173100,108442890,787,787,787,787,0
|
|
20231215,173000,108442890,787,787,787,787,0
|
|
20231215,172900,108442890,787,787,787,787,0
|
|
20231215,172800,108442890,787,787,787,787,0
|
|
20231215,172700,108442890,787,787,787,787,0
|
|
20231215,172600,108442890,787,787,787,787,0
|
|
20231215,172500,108442890,787,787,787,787,0
|
|
20231215,172400,108442890,787,787,787,787,0
|
|
20231215,172300,108442890,787,787,787,787,0
|
|
20231215,172200,108442890,787,787,787,787,0
|
|
20231215,172100,108442890,787,787,787,787,318
|
|
20231215,172000,108442890,787,787,787,787,0
|
|
20231215,171900,108442890,787,787,787,787,0
|
|
20231215,171800,108442890,787,787,787,787,0
|
|
20231215,171700,108442890,787,787,787,787,0
|
|
20231215,171600,108442890,787,787,787,787,0
|
|
20231215,171500,108442890,787,787,787,787,0
|
|
20231215,171400,108442890,787,787,787,787,0
|
|
20231215,171300,108442890,787,787,787,787,0
|
|
20231215,171200,108442890,787,787,787,787,0
|
|
20231215,171100,108442890,787,787,787,787,0
|
|
20231215,171000,108442890,787,787,787,787,0
|
|
20231215,170900,108442890,787,787,787,787,0
|
|
20231215,170800,108442890,787,787,787,787,0
|
|
20231215,170700,108442890,787,787,787,787,0
|
|
20231215,170600,108442890,787,787,787,787,0
|
|
20231215,170500,108442890,787,787,787,787,0
|
|
20231215,170400,108442890,787,787,787,787,0
|
|
20231215,170300,108442890,787,787,787,787,0
|
|
20231215,170200,108442890,787,787,787,787,0
|
|
20231215,170100,108442890,787,787,787,787,0
|
|
20231215,170000,108442890,787,787,787,787,0
|
|
20231215,165900,108442890,787,787,787,787,0
|
|
20231215,165800,108442890,787,787,787,787,0
|
|
20231215,165700,108442890,787,787,787,787,0
|
|
20231215,165600,108442890,787,787,787,787,0
|
|
20231215,165500,108442890,787,787,787,787,0
|
|
20231215,165400,108442890,787,787,787,787,0
|
|
20231215,165300,108442890,787,787,787,787,0
|
|
20231215,165200,108442890,787,787,787,787,0
|
|
20231215,165100,108442890,787,787,787,787,318
|
|
20231215,165000,108442890,787,787,787,787,0
|
|
20231215,164900,108442890,787,787,787,787,0
|
|
20231215,164800,108442890,787,787,787,787,0
|
|
20231215,164700,108442890,787,787,787,787,0
|
|
20231215,164600,108442890,787,787,787,787,0
|
|
20231215,164500,108442890,787,787,787,787,0
|
|
20231215,164400,108442890,787,787,787,787,0
|
|
20231215,164300,108442890,787,787,787,787,0
|
|
20231215,164200,108442890,787,787,787,787,0
|
|
20231215,164100,108442890,787,787,787,787,0
|
|
20231215,164000,108442890,787,787,787,787,0
|
|
20231215,163900,108442890,787,787,787,787,0
|
|
20231215,163800,108442890,787,787,787,787,0
|
|
20231215,163700,108442890,787,787,787,787,0
|
|
20231215,163600,108442890,787,787,787,787,0
|
|
20231215,163500,108442890,787,787,787,787,0
|
|
20231215,163400,108442890,787,787,787,787,0
|
|
20231215,163300,108442890,787,787,787,787,0
|
|
20231215,163200,108442890,787,787,787,787,0
|
|
20231215,163100,108442890,787,787,787,787,0
|
|
20231215,163000,108442890,787,787,787,787,0
|
|
20231215,162900,108442890,787,787,787,787,0
|
|
20231215,162800,108442890,787,787,787,787,0
|
|
20231215,162700,108442890,787,787,787,787,0
|
|
20231215,162600,108442890,787,787,787,787,0
|
|
20231215,162500,108442890,787,787,787,787,0
|
|
20231215,162400,108442890,787,787,787,787,0
|
|
20231215,162300,108442890,787,787,787,787,0
|
|
20231215,162200,108442890,787,787,787,787,0
|
|
20231215,162100,108442890,787,787,787,787,318
|
|
20231215,162000,108442890,787,787,787,787,0
|
|
20231215,161900,108442890,787,787,787,787,0
|
|
20231215,161800,108442890,787,787,787,787,0
|
|
20231215,161700,108442890,787,787,787,787,0
|
|
20231215,161600,108442890,787,787,787,787,0
|
|
20231215,161500,108442890,787,787,787,787,0
|
|
20231215,161400,108442890,787,787,787,787,0
|
|
20231215,161300,108442890,787,787,787,787,0
|
|
20231215,161200,108442890,787,787,787,787,0
|
|
20231215,161100,108442890,787,787,787,787,0
|
|
20231215,161000,108442890,787,787,787,787,0
|
|
20231215,160900,108442890,787,787,787,787,0
|
|
20231215,160800,108442890,787,787,787,787,0
|
|
20231215,160700,108442890,787,787,787,787,0
|
|
20231215,160600,108442890,787,787,787,787,0
|
|
20231215,160500,108442890,787,787,787,787,0
|
|
20231215,160400,108442890,787,787,787,787,0
|
|
20231215,160300,108442890,787,787,787,787,0
|
|
20231215,160200,108442890,787,787,787,787,0
|
|
20231215,160100,108442890,787,787,787,787,0
|
|
20231215,160000,108442890,787,787,787,787,0
|
|
20231215,155900,108442890,787,787,787,787,0
|
|
20231215,155800,108442890,787,787,787,787,0
|
|
20231215,155700,108442890,787,787,787,787,0
|
|
20231215,155600,108442890,787,787,787,787,0
|
|
20231215,155500,108442890,787,787,787,787,0
|
|
20231215,155400,108442890,787,787,787,787,0
|
|
20231215,155300,108442890,787,787,787,787,0
|
|
20231215,155200,108442890,787,787,787,787,0
|
|
20231215,155100,108442890,787,787,787,787,318
|
|
20231215,155000,108442890,787,787,787,787,0
|
|
20231215,154900,108442890,787,787,787,787,0
|
|
20231215,154800,108442890,787,787,787,787,0
|
|
20231215,154700,108442890,787,787,787,787,0
|
|
20231215,154600,108442890,787,787,787,787,0
|
|
20231215,154500,108442890,787,787,787,787,0
|
|
20231215,154400,108442890,787,787,787,787,0
|
|
20231215,154300,108442890,787,787,787,787,0
|
|
20231215,154200,108442890,787,787,787,787,0
|
|
20231215,154100,108442890,787,787,787,787,0
|
|
20231215,154000,108442890,787,787,787,787,0
|
|
20231215,153900,108442890,787,787,787,787,0
|
|
20231215,153800,108442890,787,787,787,787,0
|
|
20231215,153700,108442890,787,787,787,787,0
|
|
20231215,153600,108442890,787,787,787,787,0
|
|
20231215,153500,108442890,787,787,787,787,0
|
|
20231215,153400,108442890,787,787,787,787,0
|
|
20231215,153300,108442890,787,787,787,787,0
|
|
20231215,153200,108442890,787,787,787,787,0
|
|
20231215,153100,108442890,787,787,787,787,0
|
|
20231215,153000,108442890,787,787,787,787,318
|
|
20231215,152900,108192624,787,787,787,787,0
|
|
20231215,152800,108192624,787,787,787,787,0
|
|
20231215,152700,108192624,787,787,787,787,0
|
|
20231215,152600,108192624,787,787,787,787,0
|
|
20231215,152500,108192624,787,787,787,787,0
|
|
20231215,152400,108192624,787,787,787,787,0
|
|
20231215,152300,108192624,787,787,787,787,0
|
|
20231215,152200,108192624,787,787,787,787,0
|
|
20231215,152100,108192624,787,787,787,787,0
|
|
20231215,152000,108192624,787,787,787,787,0
|
|
20231215,151900,108192624,787,783,787,781,1402
|
|
20231215,151800,107096120,787,787,787,787,76
|
|
20231215,151700,107036308,787,787,787,787,4
|
|
20231215,151600,107033160,787,785,787,784,804
|
|
20231215,151500,106402820,787,785,787,785,454
|
|
20231215,151400,106046428,787,787,787,787,0
|
|
20231215,151300,106046428,787,787,787,787,0
|
|
20231215,151200,106046428,787,787,787,787,0
|
|
20231215,151100,106046428,787,787,787,787,100
|
|
20231215,151000,105967728,787,786,787,786,304
|
|
20231215,150900,105728483,785,785,785,785,0
|
|
20231215,150800,105728483,785,785,785,785,500
|
|
20231215,150700,105335983,787,787,787,787,103
|
|
20231215,150600,105254922,787,787,787,787,0
|
|
20231215,150500,105254922,787,787,787,787,1
|
|
20231215,150400,105254135,787,787,787,787,50
|
|
20231215,150300,105214785,787,787,787,787,0
|
|
20231215,150200,105214785,787,787,787,787,0
|
|
20231215,150100,105214785,787,786,787,786,75
|
|
20231215,150000,105155834,785,785,785,785,0
|
|
20231215,145900,105155834,785,785,785,785,144
|
|
20231215,145800,105042794,785,785,785,785,18
|
|
20231215,145700,105028664,785,785,785,785,51
|
|
20231215,145600,104988629,785,785,785,785,0
|
|
20231215,145500,104988629,785,785,785,785,0
|
|
20231215,145400,104988629,785,785,785,785,2
|
|
20231215,145300,104987059,783,783,783,783,933
|
|
20231215,145200,104256520,785,785,785,785,2
|
|
20231215,145100,104254950,784,784,784,784,1
|
|
20231215,145000,104254166,785,785,785,785,0
|
|
20231215,144900,104254166,785,785,785,785,0
|
|
20231215,144800,104254166,785,785,785,785,0
|
|
20231215,144700,104254166,785,785,785,785,0
|
|
20231215,144600,104254166,785,785,785,785,100
|
|
20231215,144500,104175666,785,785,785,785,2
|
|
20231215,144400,104174096,785,785,785,785,0
|
|
20231215,144300,104174096,785,785,785,785,2170
|
|
20231215,144200,102470646,786,786,786,786,30
|
|
20231215,144100,102447066,786,785,786,781,14002
|
|
20231215,144000,91493931,789,789,789,789,100
|
|
20231215,143900,91415031,789,789,789,789,0
|
|
20231215,143800,91415031,789,789,789,789,1
|
|
20231215,143700,91414242,785,785,785,785,0
|
|
20231215,143600,91414242,785,785,785,785,100
|
|
20231215,143500,91335742,790,790,790,790,0
|
|
20231215,143400,91335742,790,790,790,790,0
|
|
20231215,143300,91335742,790,790,790,790,0
|
|
20231215,143200,91335742,790,790,790,790,1
|
|
20231215,143100,91334952,785,785,785,785,4202
|
|
20231215,143000,88036382,785,790,790,785,6310
|
|
20231215,142900,83077634,790,790,790,790,1
|
|
20231215,142800,83076844,790,790,790,790,0
|
|
20231215,142700,83076844,790,790,790,790,0
|
|
20231215,142600,83076844,790,790,790,790,0
|
|
20231215,142500,83076844,790,790,790,790,0
|
|
20231215,142400,83076844,790,790,790,790,0
|
|
20231215,142300,83076844,790,790,790,790,1180
|
|
20231215,142200,82144644,787,787,787,787,0
|
|
20231215,142100,82144644,787,787,787,787,695
|
|
20231215,142000,81597679,787,787,787,787,1000
|
|
20231215,141900,80810679,790,790,790,790,4
|
|
20231215,141800,80807519,790,790,790,790,1
|
|
20231215,141700,80806729,787,787,787,787,0
|
|
20231215,141600,80806729,787,787,787,787,0
|
|
20231215,141500,80806729,787,787,787,787,0
|
|
20231215,141400,80806729,787,787,787,787,50
|
|
20231215,141300,80767379,787,787,787,787,0
|
|
20231215,141200,80767379,787,787,787,787,0
|
|
20231215,141100,80767379,787,790,790,787,2039
|
|
20231215,141000,79162045,790,790,790,790,11
|
|
20231215,140900,79153355,789,789,789,789,1
|
|
20231215,140800,79152566,791,791,791,791,0
|
|
20231215,140700,79152566,791,791,791,791,0
|
|
20231215,140600,79152566,791,791,791,791,900
|
|
20231215,140500,78440666,791,791,791,791,3000
|
|
20231215,140400,76067666,791,791,791,791,2
|
|
20231215,140300,76066084,787,787,787,787,2587
|
|
20231215,140200,74030115,788,788,788,788,1413
|
|
20231215,140100,72916671,790,790,790,790,307
|
|
20231215,140000,72674141,790,790,790,790,0
|
|
20231215,135900,72674141,790,788,790,788,1002
|
|
20231215,135800,71884561,788,788,788,788,1
|
|
20231215,135700,71883773,790,790,790,790,0
|
|
20231215,135600,71883773,790,790,790,790,0
|
|
20231215,135500,71883773,790,790,790,790,2
|
|
20231215,135400,71882193,789,789,789,789,874
|
|
20231215,135300,71192607,789,789,789,789,0
|
|
20231215,135200,71192607,789,789,789,789,0
|
|
20231215,135100,71192607,789,789,789,789,400
|
|
20231215,135000,70877007,790,790,790,790,0
|
|
20231215,134900,70877007,790,790,790,790,2000
|
|
20231215,134800,69297007,790,790,790,790,0
|
|
20231215,134700,69297007,790,790,790,790,1015
|
|
20231215,134600,68495157,788,788,788,788,16
|
|
20231215,134500,68482549,790,790,790,790,0
|
|
20231215,134400,68482549,790,790,790,790,0
|
|
20231215,134300,68482549,790,790,790,790,0
|
|
20231215,134200,68482549,790,790,790,790,1
|
|
20231215,134100,68481759,790,790,790,790,1
|
|
20231215,134000,68480969,789,789,789,789,2
|
|
20231215,133900,68479391,790,790,790,790,0
|
|
20231215,133800,68479391,790,790,790,790,0
|
|
20231215,133700,68479391,790,790,790,790,0
|
|
20231215,133600,68479391,790,790,790,790,0
|
|
20231215,133500,68479391,790,790,790,790,1000
|
|
20231215,133400,67689391,790,790,790,790,0
|
|
20231215,133300,67689391,790,790,790,790,1
|
|
20231215,133200,67688601,790,790,790,790,1106
|
|
20231215,133100,66814861,790,790,790,790,0
|
|
20231215,133000,66814861,790,790,790,790,200
|
|
20231215,132900,66656861,791,791,791,791,0
|
|
20231215,132800,66656861,791,791,791,791,0
|
|
20231215,132700,66656861,791,791,791,791,0
|
|
20231215,132600,66656861,791,791,791,791,0
|
|
20231215,132500,66656861,791,791,791,791,0
|
|
20231215,132400,66656861,791,791,791,791,8
|
|
20231215,132300,66650533,791,791,791,791,1
|
|
20231215,132200,66649742,791,791,791,791,0
|
|
20231215,132100,66649742,791,791,791,791,0
|
|
20231215,132000,66649742,791,791,791,791,0
|
|
20231215,131900,66649742,791,791,791,791,0
|
|
20231215,131800,66649742,791,791,791,791,1219
|
|
20231215,131700,65685513,791,791,791,791,2
|
|
20231215,131600,65683931,788,788,788,788,0
|
|
20231215,131500,65683931,788,789,789,788,30
|
|
20231215,131400,65660271,791,791,791,791,600
|
|
20231215,131300,65185671,792,792,792,792,0
|
|
20231215,131200,65185671,792,792,792,792,0
|
|
20231215,131100,65185671,792,792,792,792,0
|
|
20231215,131000,65185671,792,789,792,789,15000
|
|
20231215,130900,53320542,789,789,789,789,0
|
|
20231215,130800,53320542,789,789,789,789,0
|
|
20231215,130700,53320542,789,789,789,789,75
|
|
20231215,130600,53261367,789,789,789,789,2
|
|
20231215,130500,53259789,786,786,786,786,11
|
|
20231215,130400,53251143,786,786,786,786,0
|
|
20231215,130300,53251143,786,786,786,786,25
|
|
20231215,130200,53231493,789,789,789,789,0
|
|
20231215,130100,53231493,789,789,789,789,9
|
|
20231215,130000,53224392,789,789,789,789,0
|
|
20231215,125900,53224392,789,789,789,789,0
|
|
20231215,125800,53224392,789,789,789,789,4
|
|
20231215,125700,53221236,789,789,789,789,2
|
|
20231215,125600,53219658,789,789,789,789,3
|
|
20231215,125500,53217291,789,789,789,789,3
|
|
20231215,125400,53214924,789,789,789,789,0
|
|
20231215,125300,53214924,789,789,789,789,1
|
|
20231215,125200,53214135,789,786,789,786,206
|
|
20231215,125100,53052216,786,786,786,786,9
|
|
20231215,125000,53045142,786,789,789,786,6812
|
|
20231215,124900,47687114,790,790,790,790,0
|
|
20231215,124800,47687114,790,790,790,790,0
|
|
20231215,124700,47687114,790,790,790,790,0
|
|
20231215,124600,47687114,790,790,790,790,0
|
|
20231215,124500,47687114,790,789,790,789,27
|
|
20231215,124400,47665791,789,789,789,789,0
|
|
20231215,124300,47665791,789,789,789,789,0
|
|
20231215,124200,47665791,789,789,789,789,0
|
|
20231215,124100,47665791,789,789,789,789,0
|
|
20231215,124000,47665791,789,789,789,789,0
|
|
20231215,123900,47665791,789,789,789,789,3
|
|
20231215,123800,47663424,789,789,789,789,10
|
|
20231215,123700,47655534,789,789,789,789,15
|
|
20231215,123600,47643699,789,789,789,789,0
|
|
20231215,123500,47643699,789,789,789,789,0
|
|
20231215,123400,47643699,789,789,789,789,0
|
|
20231215,123300,47643699,789,789,789,789,10
|
|
20231215,123200,47635809,789,789,789,789,0
|
|
20231215,123100,47635809,789,789,789,789,0
|
|
20231215,123000,47635809,789,789,789,789,0
|
|
20231215,122900,47635809,789,789,789,789,0
|
|
20231215,122800,47635809,789,789,789,789,0
|
|
20231215,122700,47635809,789,789,789,789,12
|
|
20231215,122600,47626341,789,789,789,789,0
|
|
20231215,122500,47626341,789,789,789,789,0
|
|
20231215,122400,47626341,789,789,789,789,0
|
|
20231215,122300,47626341,789,789,789,789,0
|
|
20231215,122200,47626341,789,789,789,789,0
|
|
20231215,122100,47626341,789,789,789,789,453
|
|
20231215,122000,47268924,789,789,789,789,11
|
|
20231215,121900,47260245,790,790,790,790,0
|
|
20231215,121800,47260245,790,790,790,790,0
|
|
20231215,121700,47260245,790,790,790,790,20
|
|
20231215,121600,47244445,790,790,790,790,0
|
|
20231215,121500,47244445,790,790,790,790,0
|
|
20231215,121400,47244445,790,790,790,790,0
|
|
20231215,121300,47244445,790,790,790,790,0
|
|
20231215,121200,47244445,790,790,790,790,0
|
|
20231215,121100,47244445,790,790,790,790,0
|
|
20231215,121000,47244445,790,790,790,790,0
|
|
20231215,120900,47244445,790,790,790,790,0
|
|
20231215,120800,47244445,790,790,790,789,14
|
|
20231215,120700,47233397,789,788,789,788,136
|
|
20231215,120600,47126104,788,788,788,788,0
|
|
20231215,120500,47126104,788,788,788,788,0
|
|
20231215,120400,47126104,788,788,788,788,1
|
|
20231215,120300,47125316,789,789,789,789,0
|
|
20231215,120200,47125316,789,789,789,789,0
|
|
20231215,120100,47125316,789,789,789,789,20
|
|
20231215,120000,47109536,789,789,789,789,0
|
|
20231215,115900,47109536,789,789,789,789,0
|
|
20231215,115800,47109536,789,789,789,789,0
|
|
20231215,115700,47109536,789,789,789,789,39
|
|
20231215,115600,47078765,789,789,789,789,0
|
|
20231215,115500,47078765,789,789,789,789,5
|
|
20231215,115400,47074820,789,789,789,789,186
|
|
20231215,115300,46928066,789,789,789,789,0
|
|
20231215,115200,46928066,789,789,789,789,0
|
|
20231215,115100,46928066,789,789,789,789,0
|
|
20231215,115000,46928066,789,789,789,789,0
|
|
20231215,114900,46928066,789,789,789,789,0
|
|
20231215,114800,46928066,789,789,789,789,0
|
|
20231215,114700,46928066,789,789,789,789,0
|
|
20231215,114600,46928066,789,789,789,789,0
|
|
20231215,114500,46928066,789,789,789,789,0
|
|
20231215,114400,46928066,789,789,789,789,0
|
|
20231215,114300,46928066,789,789,789,789,17
|
|
20231215,114200,46914653,789,788,789,788,132
|
|
20231215,114100,46810519,788,788,788,788,0
|
|
20231215,114000,46810519,788,788,788,788,0
|
|
20231215,113900,46810519,788,788,788,788,5
|
|
20231215,113800,46806579,788,788,788,788,38
|
|
20231215,113700,46776635,789,789,789,789,1
|
|
20231215,113600,46775846,790,790,790,790,0
|
|
20231215,113500,46775846,790,790,790,790,0
|
|
20231215,113400,46775846,790,790,790,790,1
|
|
20231215,113300,46775056,789,789,789,789,0
|
|
20231215,113200,46775056,789,789,789,789,12
|
|
20231215,113100,46765588,789,789,789,789,0
|
|
20231215,113000,46765588,789,789,789,789,0
|
|
20231215,112900,46765588,789,789,789,789,15
|
|
20231215,112800,46753753,790,790,790,790,0
|
|
20231215,112700,46753753,790,790,790,790,0
|
|
20231215,112600,46753753,790,790,790,790,1
|
|
20231215,112500,46752963,789,788,789,788,14
|
|
20231215,112400,46741918,790,790,790,790,0
|
|
20231215,112300,46741918,790,790,790,790,0
|
|
20231215,112200,46741918,790,790,790,790,2
|
|
20231215,112100,46740338,788,788,788,788,10
|
|
20231215,112000,46732458,788,789,789,788,25
|
|
20231215,111900,46712753,789,790,790,789,29
|
|
20231215,111800,46689870,788,788,788,788,0
|
|
20231215,111700,46689870,788,788,788,788,2
|
|
20231215,111600,46688294,788,790,790,788,160
|
|
20231215,111500,46562174,790,790,790,790,10
|
|
20231215,111400,46554274,788,788,788,788,5
|
|
20231215,111300,46550334,788,788,788,788,80
|
|
20231215,111200,46487294,789,789,789,789,0
|
|
20231215,111100,46487294,789,789,789,789,32
|
|
20231215,111000,46462046,789,789,789,789,0
|
|
20231215,110900,46462046,789,789,789,789,0
|
|
20231215,110800,46462046,789,789,789,789,0
|
|
20231215,110700,46462046,789,789,789,789,0
|
|
20231215,110600,46462046,789,789,789,789,0
|
|
20231215,110500,46462046,789,789,789,789,0
|
|
20231215,110400,46462046,789,789,789,789,0
|
|
20231215,110300,46462046,789,789,789,789,0
|
|
20231215,110200,46462046,789,787,789,787,10
|
|
20231215,110100,46454174,787,787,787,787,31
|
|
20231215,110000,46429777,787,787,787,787,6
|
|
20231215,105900,46425055,787,787,787,787,0
|
|
20231215,105800,46425055,787,787,787,787,0
|
|
20231215,105700,46425055,787,787,787,787,0
|
|
20231215,105600,46425055,787,787,787,787,0
|
|
20231215,105500,46425055,787,787,787,787,0
|
|
20231215,105400,46425055,787,787,787,787,0
|
|
20231215,105300,46425055,787,786,787,785,5139
|
|
20231215,105200,42386981,787,789,789,787,903
|
|
20231215,105100,41676300,787,787,787,787,107
|
|
20231215,105000,41592091,787,787,787,787,0
|
|
20231215,104900,41592091,787,788,788,786,737
|
|
20231215,104800,41012354,789,789,789,789,1
|
|
20231215,104700,41011565,788,788,788,788,0
|
|
20231215,104600,41011565,788,788,788,788,38
|
|
20231215,104500,40981621,788,788,788,788,1
|
|
20231215,104400,40980833,788,787,788,787,110
|
|
20231215,104300,40894253,787,787,787,787,200
|
|
20231215,104200,40736853,788,788,788,788,1250
|
|
20231215,104100,39751853,788,787,788,787,1001
|
|
20231215,104000,38964065,787,787,787,787,840
|
|
20231215,103900,38302985,787,787,787,787,0
|
|
20231215,103800,38302985,787,787,787,787,0
|
|
20231215,103700,38302985,787,787,787,787,0
|
|
20231215,103600,38302985,787,787,787,787,0
|
|
20231215,103500,38302985,787,787,787,787,0
|
|
20231215,103400,38302985,787,787,787,787,3221
|
|
20231215,103300,35768058,787,788,788,787,1068
|
|
20231215,103200,34927042,788,788,788,788,320
|
|
20231215,103100,34674882,788,789,789,788,152
|
|
20231215,103000,34554956,789,789,789,789,500
|
|
20231215,102900,34160456,789,789,789,789,1000
|
|
20231215,102800,33371456,788,788,788,788,0
|
|
20231215,102700,33371456,788,788,788,788,27
|
|
20231215,102600,33350180,788,788,788,788,10
|
|
20231215,102500,33342300,787,787,787,787,490
|
|
20231215,102400,32956670,787,787,787,787,100
|
|
20231215,102300,32877970,787,787,787,787,443
|
|
20231215,102200,32529329,787,787,787,787,1000
|
|
20231215,102100,31742329,786,786,786,786,0
|
|
20231215,102000,31742329,786,786,786,786,25
|
|
20231215,101900,31722679,787,786,787,786,343
|
|
20231215,101800,31453080,786,786,786,786,756
|
|
20231215,101700,30858864,787,787,787,787,203
|
|
20231215,101600,30699103,787,787,787,787,0
|
|
20231215,101500,30699103,787,787,787,787,404
|
|
20231215,101400,30381155,787,787,787,787,103
|
|
20231215,101300,30300094,787,787,787,787,0
|
|
20231215,101200,30300094,787,787,787,787,11
|
|
20231215,101100,30291437,787,787,787,787,1716
|
|
20231215,101000,28940945,788,788,788,788,0
|
|
20231215,100900,28940945,788,788,788,788,2
|
|
20231215,100800,28939369,787,787,787,787,0
|
|
20231215,100700,28939369,787,788,788,787,594
|
|
20231215,100600,28471871,787,789,789,787,1605
|
|
20231215,100500,27207139,789,789,789,789,55
|
|
20231215,100400,27163744,789,787,789,787,1602
|
|
20231215,100300,25902966,789,789,789,789,0
|
|
20231215,100200,25902966,789,789,789,789,0
|
|
20231215,100100,25902966,789,789,789,789,0
|
|
20231215,100000,25902966,789,789,789,789,200
|
|
20231215,095900,25745166,789,789,789,789,0
|
|
20231215,095800,25745166,789,789,789,789,325
|
|
20231215,095700,25488741,790,790,790,790,100
|
|
20231215,095600,25409741,790,790,790,790,102
|
|
20231215,095500,25329161,790,790,790,790,0
|
|
20231215,095400,25329161,790,790,790,790,0
|
|
20231215,095300,25329161,790,790,790,790,21
|
|
20231215,095200,25312571,791,791,791,791,0
|
|
20231215,095100,25312571,791,791,791,791,0
|
|
20231215,095000,25312571,791,791,791,791,20
|
|
20231215,094900,25296751,791,791,791,791,11
|
|
20231215,094800,25288050,791,791,791,791,900
|
|
20231215,094700,24576150,791,791,791,791,601
|
|
20231215,094600,24100759,791,791,791,791,0
|
|
20231215,094500,24100759,791,791,791,791,2
|
|
20231215,094400,24099177,790,790,790,790,1
|
|
20231215,094300,24098387,790,790,790,790,4624
|
|
20231215,094200,20445427,789,789,789,789,292
|
|
20231215,094100,20215039,789,786,789,786,1516
|
|
20231215,094000,19023449,786,786,786,786,1
|
|
20231215,093900,19022663,784,784,784,784,23
|
|
20231215,093800,19004631,789,789,789,789,3
|
|
20231215,093700,19002264,789,789,789,789,0
|
|
20231215,093600,19002264,789,789,789,789,0
|
|
20231215,093500,19002264,789,789,789,789,2
|
|
20231215,093400,19000686,788,785,788,785,174
|
|
20231215,093300,18863898,780,792,792,779,15137
|
|
20231215,093200,7001129,792,792,792,792,1
|
|
20231215,093100,7000337,792,792,792,792,28
|
|
20231215,093000,6978161,791,792,792,791,4
|
|
20231215,092900,6974995,792,792,792,792,0
|
|
20231215,092800,6974995,792,792,792,792,0
|
|
20231215,092700,6974995,792,792,792,792,0
|
|
20231215,092600,6974995,792,792,792,792,0
|
|
20231215,092500,6974995,792,793,793,792,23
|
|
20231215,092400,6956777,793,793,793,793,5
|
|
20231215,092300,6952812,794,794,794,794,4
|
|
20231215,092200,6949636,794,794,794,794,0
|
|
20231215,092100,6949636,794,794,794,794,0
|
|
20231215,092000,6949636,794,794,794,794,130
|
|
20231215,091900,6846416,794,794,794,794,0
|
|
20231215,091800,6846416,794,794,794,794,0
|
|
20231215,091700,6846416,794,793,794,793,1000
|
|
20231215,091600,6053403,793,793,793,793,0
|
|
20231215,091500,6053403,793,792,793,792,11
|
|
20231215,091400,6044681,793,792,793,792,208
|
|
20231215,091300,5879943,793,793,793,793,2
|
|
20231215,091200,5878357,794,794,794,794,0
|
|
20231215,091100,5878357,794,794,794,794,180
|
|
20231215,091000,5735437,794,793,794,793,252
|
|
20231215,090900,5535599,794,794,794,793,1593
|
|
20231215,090800,4272305,794,793,794,793,924
|
|
20231215,090700,3539371,793,793,793,793,400
|
|
20231215,090600,3222171,793,794,794,792,1260
|
|
20231215,090500,2222049,793,792,793,792,775
|
|
20231215,090400,1608236,792,792,792,792,0
|
|
20231215,090300,1608236,792,792,792,792,627
|
|
20231215,090200,1111652,792,792,792,792,1
|
|
20231215,090100,1110860,787,788,788,787,200
|
|
20231215,090000,953430,792,786,792,786,1213
|