594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185100,74322282,779,779,779,779,4074
|
|
20231219,185000,74322282,779,779,779,779,0
|
|
20231219,184900,74322282,779,779,779,779,0
|
|
20231219,184800,74322282,779,779,779,779,0
|
|
20231219,184700,74322282,779,779,779,779,0
|
|
20231219,184600,74322282,779,779,779,779,0
|
|
20231219,184500,74322282,779,779,779,779,0
|
|
20231219,184400,74322282,779,779,779,779,0
|
|
20231219,184300,74322282,779,779,779,779,0
|
|
20231219,184200,74322282,779,779,779,779,0
|
|
20231219,184100,74322282,779,779,779,779,0
|
|
20231219,184000,74322282,779,779,779,779,0
|
|
20231219,183900,74322282,779,779,779,779,0
|
|
20231219,183800,74322282,779,779,779,779,0
|
|
20231219,183700,74322282,779,779,779,779,0
|
|
20231219,183600,74322282,779,779,779,779,0
|
|
20231219,183500,74322282,779,779,779,779,0
|
|
20231219,183400,74322282,779,779,779,779,0
|
|
20231219,183300,74322282,779,779,779,779,0
|
|
20231219,183200,74322282,779,779,779,779,0
|
|
20231219,183100,74322282,779,779,779,779,0
|
|
20231219,183000,74322282,779,779,779,779,0
|
|
20231219,182900,74322282,779,779,779,779,0
|
|
20231219,182800,74322282,779,779,779,779,0
|
|
20231219,182700,74322282,779,779,779,779,0
|
|
20231219,182600,74322282,779,779,779,779,0
|
|
20231219,182500,74322282,779,779,779,779,0
|
|
20231219,182400,74322282,779,779,779,779,0
|
|
20231219,182300,74322282,779,779,779,779,0
|
|
20231219,182200,74322282,779,779,779,779,0
|
|
20231219,182100,74322282,779,779,779,779,4074
|
|
20231219,182000,74322282,779,779,779,779,0
|
|
20231219,181900,74322282,779,779,779,779,0
|
|
20231219,181800,74322282,779,779,779,779,0
|
|
20231219,181700,74322282,779,779,779,779,0
|
|
20231219,181600,74322282,779,779,779,779,0
|
|
20231219,181500,74322282,779,779,779,779,0
|
|
20231219,181400,74322282,779,779,779,779,0
|
|
20231219,181300,74322282,779,779,779,779,0
|
|
20231219,181200,74322282,779,779,779,779,0
|
|
20231219,181100,74322282,779,779,779,779,0
|
|
20231219,181000,74322282,779,779,779,779,0
|
|
20231219,180900,74322282,779,779,779,779,0
|
|
20231219,180800,74322282,779,779,779,779,0
|
|
20231219,180700,74322282,779,779,779,779,0
|
|
20231219,180600,74322282,779,779,779,779,0
|
|
20231219,180500,74322282,779,779,779,779,0
|
|
20231219,180400,74322282,779,779,779,779,0
|
|
20231219,180300,74322282,779,779,779,779,0
|
|
20231219,180200,74322282,779,779,779,779,0
|
|
20231219,180100,74322282,779,779,779,779,0
|
|
20231219,180000,74322282,779,779,779,779,0
|
|
20231219,175900,74322282,779,779,779,779,0
|
|
20231219,175800,74322282,779,779,779,779,0
|
|
20231219,175700,74322282,779,779,779,779,0
|
|
20231219,175600,74322282,779,779,779,779,0
|
|
20231219,175500,74322282,779,779,779,779,0
|
|
20231219,175400,74322282,779,779,779,779,0
|
|
20231219,175300,74322282,779,779,779,779,0
|
|
20231219,175200,74322282,779,779,779,779,0
|
|
20231219,175100,74322282,779,779,779,779,4074
|
|
20231219,175000,74322282,779,779,779,779,0
|
|
20231219,174900,74322282,779,779,779,779,0
|
|
20231219,174800,74322282,779,779,779,779,0
|
|
20231219,174700,74322282,779,779,779,779,0
|
|
20231219,174600,74322282,779,779,779,779,0
|
|
20231219,174500,74322282,779,779,779,779,0
|
|
20231219,174400,74322282,779,779,779,779,0
|
|
20231219,174300,74322282,779,779,779,779,0
|
|
20231219,174200,74322282,779,779,779,779,0
|
|
20231219,174100,74322282,779,779,779,779,0
|
|
20231219,174000,74322282,779,779,779,779,0
|
|
20231219,173900,74322282,779,779,779,779,0
|
|
20231219,173800,74322282,779,779,779,779,0
|
|
20231219,173700,74322282,779,779,779,779,0
|
|
20231219,173600,74322282,779,779,779,779,0
|
|
20231219,173500,74322282,779,779,779,779,0
|
|
20231219,173400,74322282,779,779,779,779,0
|
|
20231219,173300,74322282,779,779,779,779,0
|
|
20231219,173200,74322282,779,779,779,779,0
|
|
20231219,173100,74322282,779,779,779,779,0
|
|
20231219,173000,74322282,779,779,779,779,0
|
|
20231219,172900,74322282,779,779,779,779,0
|
|
20231219,172800,74322282,779,779,779,779,0
|
|
20231219,172700,74322282,779,779,779,779,0
|
|
20231219,172600,74322282,779,779,779,779,0
|
|
20231219,172500,74322282,779,779,779,779,0
|
|
20231219,172400,74322282,779,779,779,779,0
|
|
20231219,172300,74322282,779,779,779,779,0
|
|
20231219,172200,74322282,779,779,779,779,0
|
|
20231219,172100,74322282,779,779,779,779,4074
|
|
20231219,172000,74322282,779,779,779,779,0
|
|
20231219,171900,74322282,779,779,779,779,0
|
|
20231219,171800,74322282,779,779,779,779,0
|
|
20231219,171700,74322282,779,779,779,779,0
|
|
20231219,171600,74322282,779,779,779,779,0
|
|
20231219,171500,74322282,779,779,779,779,0
|
|
20231219,171400,74322282,779,779,779,779,0
|
|
20231219,171300,74322282,779,779,779,779,0
|
|
20231219,171200,74322282,779,779,779,779,0
|
|
20231219,171100,74322282,779,779,779,779,0
|
|
20231219,171000,74322282,779,779,779,779,0
|
|
20231219,170900,74322282,779,779,779,779,0
|
|
20231219,170800,74322282,779,779,779,779,0
|
|
20231219,170700,74322282,779,779,779,779,0
|
|
20231219,170600,74322282,779,779,779,779,0
|
|
20231219,170500,74322282,779,779,779,779,0
|
|
20231219,170400,74322282,779,779,779,779,0
|
|
20231219,170300,74322282,779,779,779,779,0
|
|
20231219,170200,74322282,779,779,779,779,0
|
|
20231219,170100,74322282,779,779,779,779,0
|
|
20231219,170000,74322282,779,779,779,779,0
|
|
20231219,165900,74322282,779,779,779,779,0
|
|
20231219,165800,74322282,779,779,779,779,0
|
|
20231219,165700,74322282,779,779,779,779,0
|
|
20231219,165600,74322282,779,779,779,779,0
|
|
20231219,165500,74322282,779,779,779,779,0
|
|
20231219,165400,74322282,779,779,779,779,0
|
|
20231219,165300,74322282,779,779,779,779,0
|
|
20231219,165200,74322282,779,779,779,779,0
|
|
20231219,165100,74322282,779,779,779,779,4074
|
|
20231219,165000,74322282,779,779,779,779,0
|
|
20231219,164900,74322282,779,779,779,779,0
|
|
20231219,164800,74322282,779,779,779,779,0
|
|
20231219,164700,74322282,779,779,779,779,0
|
|
20231219,164600,74322282,779,779,779,779,0
|
|
20231219,164500,74322282,779,779,779,779,0
|
|
20231219,164400,74322282,779,779,779,779,0
|
|
20231219,164300,74322282,779,779,779,779,0
|
|
20231219,164200,74322282,779,779,779,779,0
|
|
20231219,164100,74322282,779,779,779,779,0
|
|
20231219,164000,74322282,779,779,779,779,0
|
|
20231219,163900,74322282,779,779,779,779,0
|
|
20231219,163800,74322282,779,779,779,779,0
|
|
20231219,163700,74322282,779,779,779,779,0
|
|
20231219,163600,74322282,779,779,779,779,0
|
|
20231219,163500,74322282,779,779,779,779,0
|
|
20231219,163400,74322282,779,779,779,779,0
|
|
20231219,163300,74322282,779,779,779,779,0
|
|
20231219,163200,74322282,779,779,779,779,0
|
|
20231219,163100,74322282,779,779,779,779,0
|
|
20231219,163000,74322282,779,779,779,779,0
|
|
20231219,162900,74322282,779,779,779,779,0
|
|
20231219,162800,74322282,779,779,779,779,0
|
|
20231219,162700,74322282,779,779,779,779,0
|
|
20231219,162600,74322282,779,779,779,779,0
|
|
20231219,162500,74322282,779,779,779,779,0
|
|
20231219,162400,74322282,779,779,779,779,0
|
|
20231219,162300,74322282,779,779,779,779,0
|
|
20231219,162200,74322282,779,779,779,779,0
|
|
20231219,162100,74322282,779,779,779,779,4074
|
|
20231219,162000,74322282,779,779,779,779,0
|
|
20231219,161900,74322282,779,779,779,779,0
|
|
20231219,161800,74322282,779,779,779,779,0
|
|
20231219,161700,74322282,779,779,779,779,0
|
|
20231219,161600,74322282,779,779,779,779,0
|
|
20231219,161500,74322282,779,779,779,779,0
|
|
20231219,161400,74322282,779,779,779,779,0
|
|
20231219,161300,74322282,779,779,779,779,0
|
|
20231219,161200,74322282,779,779,779,779,0
|
|
20231219,161100,74322282,779,779,779,779,0
|
|
20231219,161000,74322282,779,779,779,779,0
|
|
20231219,160900,74322282,779,779,779,779,0
|
|
20231219,160800,74322282,779,779,779,779,0
|
|
20231219,160700,74322282,779,779,779,779,0
|
|
20231219,160600,74322282,779,779,779,779,0
|
|
20231219,160500,74322282,779,779,779,779,0
|
|
20231219,160400,74322282,779,779,779,779,0
|
|
20231219,160300,74322282,779,779,779,779,0
|
|
20231219,160200,74322282,779,779,779,779,0
|
|
20231219,160100,74322282,779,779,779,779,0
|
|
20231219,160000,74322282,779,779,779,779,0
|
|
20231219,155900,74322282,779,779,779,779,0
|
|
20231219,155800,74322282,779,779,779,779,0
|
|
20231219,155700,74322282,779,779,779,779,0
|
|
20231219,155600,74322282,779,779,779,779,0
|
|
20231219,155500,74322282,779,779,779,779,0
|
|
20231219,155400,74322282,779,779,779,779,0
|
|
20231219,155300,74322282,779,779,779,779,0
|
|
20231219,155200,74322282,779,779,779,779,0
|
|
20231219,155100,74322282,779,779,779,779,4074
|
|
20231219,155000,74322282,779,779,779,779,0
|
|
20231219,154900,74322282,779,779,779,779,0
|
|
20231219,154800,74322282,779,779,779,779,0
|
|
20231219,154700,74322282,779,779,779,779,0
|
|
20231219,154600,74322282,779,779,779,779,0
|
|
20231219,154500,74322282,779,779,779,779,0
|
|
20231219,154400,74322282,779,779,779,779,0
|
|
20231219,154300,74322282,779,779,779,779,0
|
|
20231219,154200,74322282,779,779,779,779,0
|
|
20231219,154100,74322282,779,779,779,779,0
|
|
20231219,154000,74322282,779,779,779,779,0
|
|
20231219,153900,74322282,779,779,779,779,0
|
|
20231219,153800,74322282,779,779,779,779,0
|
|
20231219,153700,74322282,779,779,779,779,0
|
|
20231219,153600,74322282,779,779,779,779,0
|
|
20231219,153500,74322282,779,779,779,779,0
|
|
20231219,153400,74322282,779,779,779,779,0
|
|
20231219,153300,74322282,779,779,779,779,0
|
|
20231219,153200,74322282,779,779,779,779,0
|
|
20231219,153100,74322282,779,779,779,779,0
|
|
20231219,153000,74322282,779,779,779,779,4074
|
|
20231219,152900,71148636,780,780,780,780,0
|
|
20231219,152800,71148636,780,780,780,780,0
|
|
20231219,152700,71148636,780,780,780,780,0
|
|
20231219,152600,71148636,780,780,780,780,0
|
|
20231219,152500,71148636,780,780,780,780,0
|
|
20231219,152400,71148636,780,780,780,780,0
|
|
20231219,152300,71148636,780,780,780,780,0
|
|
20231219,152200,71148636,780,780,780,780,0
|
|
20231219,152100,71148636,780,780,780,780,0
|
|
20231219,152000,71148636,780,780,780,780,0
|
|
20231219,151900,71148636,780,780,780,780,65
|
|
20231219,151800,71097936,780,780,780,780,10
|
|
20231219,151700,71090136,780,779,780,779,3
|
|
20231219,151600,71087798,779,779,780,779,4
|
|
20231219,151500,71084681,779,779,779,779,105
|
|
20231219,151400,71002886,779,779,780,779,207
|
|
20231219,151300,70841431,779,779,780,779,142
|
|
20231219,151200,70730810,779,779,779,779,5
|
|
20231219,151100,70726915,779,779,779,779,6
|
|
20231219,151000,70722241,779,779,779,779,3
|
|
20231219,150900,70719904,779,777,779,777,7
|
|
20231219,150800,70714455,777,778,778,777,1005
|
|
20231219,150700,69932869,778,779,780,778,14
|
|
20231219,150600,69921954,780,778,780,778,6
|
|
20231219,150500,69917283,779,777,779,777,7
|
|
20231219,150400,69911840,777,779,779,777,11163
|
|
20231219,150300,61231360,779,780,780,779,4
|
|
20231219,150200,61228243,779,779,779,779,6
|
|
20231219,150100,61223569,779,779,779,779,5
|
|
20231219,150000,61219674,779,779,779,779,5
|
|
20231219,145900,61215779,780,779,780,779,4
|
|
20231219,145800,61212662,779,779,779,779,55
|
|
20231219,145700,61169817,779,779,779,779,6
|
|
20231219,145600,61165143,779,779,779,779,153
|
|
20231219,145500,61045956,779,779,779,779,5
|
|
20231219,145400,61042061,779,779,780,779,6
|
|
20231219,145300,61037386,779,779,779,779,4
|
|
20231219,145200,61034270,779,780,780,779,11
|
|
20231219,145100,61025695,780,779,780,779,10
|
|
20231219,145000,61017900,779,778,779,778,7
|
|
20231219,144900,61012449,778,778,778,778,4
|
|
20231219,144800,61009337,778,779,779,778,4
|
|
20231219,144700,61006224,779,778,779,778,151
|
|
20231219,144600,60888599,778,778,778,778,3
|
|
20231219,144500,60886265,778,777,778,777,5007
|
|
20231219,144400,56995820,777,778,778,777,5004
|
|
20231219,144300,53103756,779,779,780,778,6958
|
|
20231219,144200,47689724,779,780,780,779,5675
|
|
20231219,144100,43268579,779,779,779,779,5
|
|
20231219,144000,43264684,780,779,780,779,166
|
|
20231219,143900,43135309,779,780,780,779,6572
|
|
20231219,143800,38009151,780,781,781,780,15
|
|
20231219,143700,37997441,781,780,781,780,6
|
|
20231219,143600,37992760,780,781,781,780,8
|
|
20231219,143500,37986515,780,780,781,780,7
|
|
20231219,143400,37981054,780,781,781,780,25
|
|
20231219,143300,37961534,781,780,781,780,10
|
|
20231219,143200,37953729,780,780,780,780,3
|
|
20231219,143100,37951389,780,780,781,780,60
|
|
20231219,143000,37904534,780,780,780,780,6
|
|
20231219,142900,37899854,780,781,781,780,542
|
|
20231219,142800,37476555,780,780,780,780,5
|
|
20231219,142700,37472655,781,780,781,780,8
|
|
20231219,142600,37466412,781,782,782,781,1456
|
|
20231219,142500,36329275,781,781,782,781,1007
|
|
20231219,142400,35542806,781,781,781,781,5
|
|
20231219,142300,35538901,781,781,781,781,5
|
|
20231219,142200,35534996,781,782,782,781,10
|
|
20231219,142100,35527185,781,781,781,781,7
|
|
20231219,142000,35521718,781,781,781,781,5
|
|
20231219,141900,35517813,781,781,781,781,3
|
|
20231219,141800,35515470,781,781,781,781,4
|
|
20231219,141700,35512346,781,782,782,781,5
|
|
20231219,141600,35508438,782,782,782,782,5
|
|
20231219,141500,35504528,782,782,782,782,53
|
|
20231219,141400,35463082,782,782,782,782,5
|
|
20231219,141300,35459172,782,782,782,782,5
|
|
20231219,141200,35455262,782,782,782,782,4
|
|
20231219,141100,35452134,782,782,782,782,5
|
|
20231219,141000,35448224,782,781,783,781,10
|
|
20231219,140900,35440405,781,781,781,781,503
|
|
20231219,140800,35047562,781,781,781,781,6
|
|
20231219,140700,35042876,781,781,781,781,4
|
|
20231219,140600,35039752,781,782,782,781,4
|
|
20231219,140500,35036627,782,782,782,782,3
|
|
20231219,140400,35034281,782,782,782,782,5
|
|
20231219,140300,35030371,782,783,783,782,6
|
|
20231219,140200,35025677,781,781,781,781,0
|
|
20231219,140100,35025677,781,783,783,781,1001
|
|
20231219,140000,34243894,781,781,781,781,2
|
|
20231219,135900,34242332,781,781,781,781,0
|
|
20231219,135800,34242332,781,782,782,781,1000
|
|
20231219,135700,33461316,783,783,783,783,0
|
|
20231219,135600,33461316,783,783,783,783,131
|
|
20231219,135500,33358743,781,781,781,781,0
|
|
20231219,135400,33358743,781,782,782,781,887
|
|
20231219,135300,32665696,781,784,784,781,987
|
|
20231219,135200,31894160,781,782,782,781,3856
|
|
20231219,135100,28879101,783,783,783,783,0
|
|
20231219,135000,28879101,783,783,783,783,138
|
|
20231219,134900,28771047,784,784,784,784,0
|
|
20231219,134800,28771047,784,784,784,784,522
|
|
20231219,134700,28361799,784,784,784,784,1768
|
|
20231219,134600,26975687,784,784,784,784,26
|
|
20231219,134500,26955303,783,783,783,783,4
|
|
20231219,134400,26952171,784,784,784,784,50
|
|
20231219,134300,26912971,784,784,784,784,20
|
|
20231219,134200,26897291,784,784,784,784,0
|
|
20231219,134100,26897291,784,784,784,784,0
|
|
20231219,134000,26897291,784,784,784,784,0
|
|
20231219,133900,26897291,784,784,784,784,0
|
|
20231219,133800,26897291,784,784,784,784,0
|
|
20231219,133700,26897291,784,784,784,784,0
|
|
20231219,133600,26897291,784,784,784,784,0
|
|
20231219,133500,26897291,784,784,784,784,0
|
|
20231219,133400,26897291,784,784,784,784,0
|
|
20231219,133300,26897291,784,784,784,784,0
|
|
20231219,133200,26897291,784,784,784,784,1
|
|
20231219,133100,26896507,783,783,783,783,0
|
|
20231219,133000,26896507,783,783,783,783,35
|
|
20231219,132900,26869102,783,783,783,783,0
|
|
20231219,132800,26869102,783,783,783,783,0
|
|
20231219,132700,26869102,783,783,783,783,5
|
|
20231219,132600,26865187,783,783,783,783,5
|
|
20231219,132500,26861272,783,783,783,783,114
|
|
20231219,132400,26772010,783,783,783,783,0
|
|
20231219,132300,26772010,783,783,783,783,0
|
|
20231219,132200,26772010,783,783,783,783,0
|
|
20231219,132100,26772010,783,783,783,783,0
|
|
20231219,132000,26772010,783,783,783,783,0
|
|
20231219,131900,26772010,783,783,783,783,0
|
|
20231219,131800,26772010,783,783,783,783,5
|
|
20231219,131700,26768095,784,784,784,784,0
|
|
20231219,131600,26768095,784,784,784,784,0
|
|
20231219,131500,26768095,784,784,784,784,0
|
|
20231219,131400,26768095,784,784,784,784,0
|
|
20231219,131300,26768095,784,784,784,784,1
|
|
20231219,131200,26767311,784,784,784,784,0
|
|
20231219,131100,26767311,784,784,784,784,0
|
|
20231219,131000,26767311,784,784,784,784,0
|
|
20231219,130900,26767311,784,784,784,784,0
|
|
20231219,130800,26767311,784,784,784,784,0
|
|
20231219,130700,26767311,784,784,784,784,0
|
|
20231219,130600,26767311,784,784,784,784,0
|
|
20231219,130500,26767311,784,784,784,784,0
|
|
20231219,130400,26767311,784,784,784,784,1
|
|
20231219,130300,26766527,782,782,782,782,0
|
|
20231219,130200,26766527,782,782,782,782,0
|
|
20231219,130100,26766527,782,782,782,782,0
|
|
20231219,130000,26766527,782,782,782,782,0
|
|
20231219,125900,26766527,782,782,782,782,557
|
|
20231219,125800,26330953,782,782,782,782,333
|
|
20231219,125700,26070547,781,781,781,781,0
|
|
20231219,125600,26070547,781,781,781,781,0
|
|
20231219,125500,26070547,781,781,781,781,50
|
|
20231219,125400,26031497,782,782,782,782,0
|
|
20231219,125300,26031497,782,782,782,782,0
|
|
20231219,125200,26031497,782,782,782,782,12
|
|
20231219,125100,26022113,781,781,781,781,1908
|
|
20231219,125000,24531965,782,782,782,782,100
|
|
20231219,124900,24453765,782,782,782,782,0
|
|
20231219,124800,24453765,782,782,782,782,1
|
|
20231219,124700,24452983,782,782,782,782,0
|
|
20231219,124600,24452983,782,782,782,782,0
|
|
20231219,124500,24452983,782,782,782,782,0
|
|
20231219,124400,24452983,782,782,782,782,0
|
|
20231219,124300,24452983,782,782,782,782,0
|
|
20231219,124200,24452983,782,782,782,782,5
|
|
20231219,124100,24449073,782,782,782,782,13
|
|
20231219,124000,24438907,782,782,782,782,100
|
|
20231219,123900,24360707,782,782,782,782,0
|
|
20231219,123800,24360707,782,782,782,782,2
|
|
20231219,123700,24359143,780,780,780,780,0
|
|
20231219,123600,24359143,780,780,780,780,0
|
|
20231219,123500,24359143,780,780,780,780,200
|
|
20231219,123400,24203143,782,782,782,782,0
|
|
20231219,123300,24203143,782,782,782,782,100
|
|
20231219,123200,24124943,782,782,782,782,0
|
|
20231219,123100,24124943,782,782,782,782,127
|
|
20231219,123000,24025629,780,780,780,780,200
|
|
20231219,122900,23869629,780,780,780,780,0
|
|
20231219,122800,23869629,780,780,780,780,0
|
|
20231219,122700,23869629,780,780,780,780,0
|
|
20231219,122600,23869629,780,780,780,780,0
|
|
20231219,122500,23869629,780,780,780,780,0
|
|
20231219,122400,23869629,780,780,780,780,0
|
|
20231219,122300,23869629,780,782,782,780,2000
|
|
20231219,122200,22309384,784,784,784,784,0
|
|
20231219,122100,22309384,784,784,784,784,0
|
|
20231219,122000,22309384,784,784,784,784,0
|
|
20231219,121900,22309384,784,784,784,784,0
|
|
20231219,121800,22309384,784,784,784,784,0
|
|
20231219,121700,22309384,784,784,784,784,0
|
|
20231219,121600,22309384,784,784,784,784,0
|
|
20231219,121500,22309384,784,784,784,784,0
|
|
20231219,121400,22309384,784,784,784,784,0
|
|
20231219,121300,22309384,784,784,784,784,0
|
|
20231219,121200,22309384,784,784,784,784,30
|
|
20231219,121100,22285864,783,783,783,783,0
|
|
20231219,121000,22285864,783,783,783,783,0
|
|
20231219,120900,22285864,783,783,783,783,6
|
|
20231219,120800,22281166,784,784,784,784,0
|
|
20231219,120700,22281166,784,784,784,784,0
|
|
20231219,120600,22281166,784,784,784,784,17
|
|
20231219,120500,22267838,784,784,784,784,0
|
|
20231219,120400,22267838,784,784,784,784,0
|
|
20231219,120300,22267838,784,784,784,784,5
|
|
20231219,120200,22263918,784,784,784,784,0
|
|
20231219,120100,22263918,784,784,784,784,17
|
|
20231219,120000,22250590,783,783,783,783,6
|
|
20231219,115900,22245892,783,783,783,783,0
|
|
20231219,115800,22245892,783,783,783,783,0
|
|
20231219,115700,22245892,783,783,783,783,0
|
|
20231219,115600,22245892,783,783,783,783,0
|
|
20231219,115500,22245892,783,783,783,783,4
|
|
20231219,115400,22242760,783,783,783,783,0
|
|
20231219,115300,22242760,783,783,783,783,0
|
|
20231219,115200,22242760,783,783,783,783,6
|
|
20231219,115100,22238062,783,783,783,783,0
|
|
20231219,115000,22238062,783,783,783,783,0
|
|
20231219,114900,22238062,783,783,783,783,4
|
|
20231219,114800,22234930,783,783,783,783,6
|
|
20231219,114700,22230232,783,784,784,783,133
|
|
20231219,114600,22125966,784,784,784,784,1
|
|
20231219,114500,22125182,781,781,781,781,0
|
|
20231219,114400,22125182,781,781,781,781,0
|
|
20231219,114300,22125182,781,781,781,781,5
|
|
20231219,114200,22121277,781,781,781,781,0
|
|
20231219,114100,22121277,781,781,781,781,40
|
|
20231219,114000,22090037,785,785,785,785,0
|
|
20231219,113900,22090037,785,785,785,785,0
|
|
20231219,113800,22090037,785,785,785,785,0
|
|
20231219,113700,22090037,785,785,785,785,0
|
|
20231219,113600,22090037,785,785,785,785,0
|
|
20231219,113500,22090037,785,785,785,785,0
|
|
20231219,113400,22090037,785,785,785,785,0
|
|
20231219,113300,22090037,785,785,785,785,0
|
|
20231219,113200,22090037,785,785,785,785,0
|
|
20231219,113100,22090037,785,785,785,785,0
|
|
20231219,113000,22090037,785,785,785,785,0
|
|
20231219,112900,22090037,785,785,785,785,1
|
|
20231219,112800,22089252,780,783,783,780,579
|
|
20231219,112700,21637161,784,785,785,784,91
|
|
20231219,112600,21565764,785,785,785,785,17
|
|
20231219,112500,21552419,785,785,785,785,0
|
|
20231219,112400,21552419,785,785,785,785,0
|
|
20231219,112300,21552419,785,785,785,785,0
|
|
20231219,112200,21552419,785,785,785,785,0
|
|
20231219,112100,21552419,785,785,785,785,17
|
|
20231219,112000,21539074,785,785,785,785,0
|
|
20231219,111900,21539074,785,785,785,785,0
|
|
20231219,111800,21539074,785,785,785,785,0
|
|
20231219,111700,21539074,785,785,785,785,0
|
|
20231219,111600,21539074,785,785,785,785,18
|
|
20231219,111500,21524944,785,785,785,785,0
|
|
20231219,111400,21524944,785,785,785,785,0
|
|
20231219,111300,21524944,785,785,785,785,0
|
|
20231219,111200,21524944,785,785,785,785,0
|
|
20231219,111100,21524944,785,785,785,785,17
|
|
20231219,111000,21511599,785,785,785,785,0
|
|
20231219,110900,21511599,785,785,785,785,2
|
|
20231219,110800,21510029,784,785,785,784,728
|
|
20231219,110700,20939260,785,785,785,785,0
|
|
20231219,110600,20939260,785,785,785,785,0
|
|
20231219,110500,20939260,785,785,785,785,0
|
|
20231219,110400,20939260,785,785,785,785,34
|
|
20231219,110300,20912570,785,785,785,785,32
|
|
20231219,110200,20887450,785,785,785,785,0
|
|
20231219,110100,20887450,785,785,785,785,17
|
|
20231219,110000,20874105,785,785,785,785,100
|
|
20231219,105900,20795605,785,785,785,785,0
|
|
20231219,105800,20795605,785,785,785,785,36
|
|
20231219,105700,20767345,785,785,785,785,0
|
|
20231219,105600,20767345,785,785,785,785,300
|
|
20231219,105500,20531845,784,784,784,784,0
|
|
20231219,105400,20531845,784,784,784,784,50
|
|
20231219,105300,20492645,782,782,782,782,0
|
|
20231219,105200,20492645,782,782,782,782,106
|
|
20231219,105100,20409753,782,782,782,782,100
|
|
20231219,105000,20331553,782,782,782,782,1
|
|
20231219,104900,20330771,781,781,781,781,1239
|
|
20231219,104800,19363112,782,782,782,782,0
|
|
20231219,104700,19363112,782,782,782,782,0
|
|
20231219,104600,19363112,782,782,782,782,16
|
|
20231219,104500,19350600,781,781,781,781,0
|
|
20231219,104400,19350600,781,781,781,781,2
|
|
20231219,104300,19349038,782,782,782,782,0
|
|
20231219,104200,19349038,782,782,782,782,0
|
|
20231219,104100,19349038,782,782,782,782,17
|
|
20231219,104000,19335744,782,782,782,782,0
|
|
20231219,103900,19335744,782,782,782,782,17
|
|
20231219,103800,19322450,781,781,781,781,0
|
|
20231219,103700,19322450,781,781,781,781,0
|
|
20231219,103600,19322450,781,782,782,781,203
|
|
20231219,103500,19163754,783,783,783,783,0
|
|
20231219,103400,19163754,783,783,783,783,0
|
|
20231219,103300,19163754,783,783,783,783,0
|
|
20231219,103200,19163754,783,783,783,783,0
|
|
20231219,103100,19163754,783,783,783,783,17
|
|
20231219,103000,19150443,783,783,783,783,0
|
|
20231219,102900,19150443,783,783,783,783,1022
|
|
20231219,102800,18350217,783,783,783,783,278
|
|
20231219,102700,18132543,783,783,783,783,0
|
|
20231219,102600,18132543,783,783,783,783,17
|
|
20231219,102500,18119232,782,782,782,782,1000
|
|
20231219,102400,17337232,783,783,783,783,230
|
|
20231219,102300,17157142,782,782,782,782,2
|
|
20231219,102200,17155578,782,782,782,782,500
|
|
20231219,102100,16764578,782,782,782,782,0
|
|
20231219,102000,16764578,782,783,783,782,380
|
|
20231219,101900,16467384,782,783,783,782,1990
|
|
20231219,101800,14910290,784,784,784,784,0
|
|
20231219,101700,14910290,784,784,784,784,1084
|
|
20231219,101600,14060434,784,784,784,784,0
|
|
20231219,101500,14060434,784,784,784,784,98
|
|
20231219,101400,13983602,784,784,784,784,10
|
|
20231219,101300,13975762,785,785,785,785,1
|
|
20231219,101200,13974977,785,785,785,785,114
|
|
20231219,101100,13885487,786,786,786,786,0
|
|
20231219,101000,13885487,786,786,786,786,1
|
|
20231219,100900,13884701,786,790,790,786,117
|
|
20231219,100800,13792695,787,787,787,787,0
|
|
20231219,100700,13792695,787,787,787,787,17
|
|
20231219,100600,13779316,790,790,790,790,33
|
|
20231219,100500,13753246,790,790,790,790,0
|
|
20231219,100400,13753246,790,786,790,786,34
|
|
20231219,100300,13726503,791,791,791,791,0
|
|
20231219,100200,13726503,791,787,791,787,1633
|
|
20231219,100100,12437289,786,786,786,786,203
|
|
20231219,100000,12277731,786,786,786,786,0
|
|
20231219,095900,12277731,786,786,786,786,0
|
|
20231219,095800,12277731,786,786,786,786,0
|
|
20231219,095700,12277731,786,785,786,785,130
|
|
20231219,095600,12175603,785,785,785,785,0
|
|
20231219,095500,12175603,785,785,785,785,10
|
|
20231219,095400,12167753,785,785,785,785,0
|
|
20231219,095300,12167753,785,785,785,785,0
|
|
20231219,095200,12167753,785,785,785,785,0
|
|
20231219,095100,12167753,785,785,785,785,22
|
|
20231219,095000,12150483,785,785,785,785,111
|
|
20231219,094900,12063348,785,785,785,785,7
|
|
20231219,094800,12057853,783,783,783,783,0
|
|
20231219,094700,12057853,783,783,783,783,0
|
|
20231219,094600,12057853,783,784,784,783,115
|
|
20231219,094500,11967792,784,784,784,784,5
|
|
20231219,094400,11963872,784,784,784,784,0
|
|
20231219,094300,11963872,784,784,784,784,4
|
|
20231219,094200,11960736,784,784,784,784,0
|
|
20231219,094100,11960736,784,784,784,784,13
|
|
20231219,094000,11950544,783,783,783,783,1
|
|
20231219,093900,11949761,783,782,783,782,369
|
|
20231219,093800,11661192,782,782,782,782,0
|
|
20231219,093700,11661192,782,782,782,782,1
|
|
20231219,093600,11660410,782,781,782,781,28
|
|
20231219,093500,11638524,782,781,782,781,56
|
|
20231219,093400,11594782,781,781,781,781,0
|
|
20231219,093300,11594782,781,781,781,781,257
|
|
20231219,093200,11394065,781,781,781,781,23
|
|
20231219,093100,11376102,781,781,781,781,27
|
|
20231219,093000,11355015,781,781,781,781,1
|
|
20231219,092900,11354234,780,780,780,780,1200
|
|
20231219,092800,10418234,781,781,781,781,1
|
|
20231219,092700,10417453,778,778,778,778,0
|
|
20231219,092600,10417453,778,778,778,778,127
|
|
20231219,092500,10318647,778,778,778,778,1915
|
|
20231219,092400,8828777,778,778,778,778,2252
|
|
20231219,092300,7076721,778,778,778,778,152
|
|
20231219,092200,6958465,778,778,778,778,102
|
|
20231219,092100,6879109,777,778,778,777,418
|
|
20231219,092000,6554119,778,778,778,778,331
|
|
20231219,091900,6296601,778,778,778,778,371
|
|
20231219,091800,6007963,778,778,778,778,244
|
|
20231219,091700,5818131,778,778,778,778,0
|
|
20231219,091600,5818131,778,778,778,778,58
|
|
20231219,091500,5773007,778,778,778,778,400
|
|
20231219,091400,5461807,778,778,778,778,1
|
|
20231219,091300,5461029,778,778,778,778,47
|
|
20231219,091200,5424463,778,778,778,778,503
|
|
20231219,091100,5033129,778,778,778,778,3505
|
|
20231219,091000,2306239,778,778,778,778,445
|
|
20231219,090900,1960029,778,780,780,778,1305
|
|
20231219,090800,944118,781,781,781,781,0
|
|
20231219,090700,944118,781,781,781,781,5
|
|
20231219,090600,940213,781,781,781,781,10
|
|
20231219,090500,932403,781,781,781,781,12
|
|
20231219,090400,923031,781,781,781,781,208
|
|
20231219,090300,760583,781,782,782,781,114
|
|
20231219,090200,671544,782,782,782,782,0
|
|
20231219,090100,671544,782,779,782,779,122
|
|
20231219,090000,576500,778,778,780,778,741
|