594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185100,93467170,776,776,776,776,9756
|
|
20231221,185000,93467170,776,776,776,776,0
|
|
20231221,184900,93467170,776,776,776,776,0
|
|
20231221,184800,93467170,776,776,776,776,0
|
|
20231221,184700,93467170,776,776,776,776,0
|
|
20231221,184600,93467170,776,776,776,776,0
|
|
20231221,184500,93467170,776,776,776,776,0
|
|
20231221,184400,93467170,776,776,776,776,0
|
|
20231221,184300,93467170,776,776,776,776,0
|
|
20231221,184200,93467170,776,776,776,776,0
|
|
20231221,184100,93467170,776,776,776,776,0
|
|
20231221,184000,93467170,776,776,776,776,0
|
|
20231221,183900,93467170,776,776,776,776,0
|
|
20231221,183800,93467170,776,776,776,776,0
|
|
20231221,183700,93467170,776,776,776,776,0
|
|
20231221,183600,93467170,776,776,776,776,0
|
|
20231221,183500,93467170,776,776,776,776,0
|
|
20231221,183400,93467170,776,776,776,776,0
|
|
20231221,183300,93467170,776,776,776,776,0
|
|
20231221,183200,93467170,776,776,776,776,0
|
|
20231221,183100,93467170,776,776,776,776,0
|
|
20231221,183000,93467170,776,776,776,776,0
|
|
20231221,182900,93467170,776,776,776,776,0
|
|
20231221,182800,93467170,776,776,776,776,0
|
|
20231221,182700,93467170,776,776,776,776,0
|
|
20231221,182600,93467170,776,776,776,776,0
|
|
20231221,182500,93467170,776,776,776,776,0
|
|
20231221,182400,93467170,776,776,776,776,0
|
|
20231221,182300,93467170,776,776,776,776,0
|
|
20231221,182200,93467170,776,776,776,776,0
|
|
20231221,182100,93467170,776,776,776,776,9756
|
|
20231221,182000,93467170,776,776,776,776,0
|
|
20231221,181900,93467170,776,776,776,776,0
|
|
20231221,181800,93467170,776,776,776,776,0
|
|
20231221,181700,93467170,776,776,776,776,0
|
|
20231221,181600,93467170,776,776,776,776,0
|
|
20231221,181500,93467170,776,776,776,776,0
|
|
20231221,181400,93467170,776,776,776,776,0
|
|
20231221,181300,93467170,776,776,776,776,0
|
|
20231221,181200,93467170,776,776,776,776,0
|
|
20231221,181100,93467170,776,776,776,776,0
|
|
20231221,181000,93467170,776,776,776,776,0
|
|
20231221,180900,93467170,776,776,776,776,0
|
|
20231221,180800,93467170,776,776,776,776,0
|
|
20231221,180700,93467170,776,776,776,776,0
|
|
20231221,180600,93467170,776,776,776,776,0
|
|
20231221,180500,93467170,776,776,776,776,0
|
|
20231221,180400,93467170,776,776,776,776,0
|
|
20231221,180300,93467170,776,776,776,776,0
|
|
20231221,180200,93467170,776,776,776,776,0
|
|
20231221,180100,93467170,776,776,776,776,0
|
|
20231221,180000,93467170,776,776,776,776,0
|
|
20231221,175900,93467170,776,776,776,776,0
|
|
20231221,175800,93467170,776,776,776,776,0
|
|
20231221,175700,93467170,776,776,776,776,0
|
|
20231221,175600,93467170,776,776,776,776,0
|
|
20231221,175500,93467170,776,776,776,776,0
|
|
20231221,175400,93467170,776,776,776,776,0
|
|
20231221,175300,93467170,776,776,776,776,0
|
|
20231221,175200,93467170,776,776,776,776,0
|
|
20231221,175100,93467170,776,776,776,776,9756
|
|
20231221,175000,93467170,776,776,776,776,0
|
|
20231221,174900,93467170,776,776,776,776,0
|
|
20231221,174800,93467170,776,776,776,776,0
|
|
20231221,174700,93467170,776,776,776,776,0
|
|
20231221,174600,93467170,776,776,776,776,0
|
|
20231221,174500,93467170,776,776,776,776,0
|
|
20231221,174400,93467170,776,776,776,776,0
|
|
20231221,174300,93467170,776,776,776,776,0
|
|
20231221,174200,93467170,776,776,776,776,0
|
|
20231221,174100,93467170,776,776,776,776,0
|
|
20231221,174000,93467170,776,776,776,776,0
|
|
20231221,173900,93467170,776,776,776,776,0
|
|
20231221,173800,93467170,776,776,776,776,0
|
|
20231221,173700,93467170,776,776,776,776,0
|
|
20231221,173600,93467170,776,776,776,776,0
|
|
20231221,173500,93467170,776,776,776,776,0
|
|
20231221,173400,93467170,776,776,776,776,0
|
|
20231221,173300,93467170,776,776,776,776,0
|
|
20231221,173200,93467170,776,776,776,776,0
|
|
20231221,173100,93467170,776,776,776,776,0
|
|
20231221,173000,93467170,776,776,776,776,0
|
|
20231221,172900,93467170,776,776,776,776,0
|
|
20231221,172800,93467170,776,776,776,776,0
|
|
20231221,172700,93467170,776,776,776,776,0
|
|
20231221,172600,93467170,776,776,776,776,0
|
|
20231221,172500,93467170,776,776,776,776,0
|
|
20231221,172400,93467170,776,776,776,776,0
|
|
20231221,172300,93467170,776,776,776,776,0
|
|
20231221,172200,93467170,776,776,776,776,0
|
|
20231221,172100,93467170,776,776,776,776,9756
|
|
20231221,172000,93467170,776,776,776,776,0
|
|
20231221,171900,93467170,776,776,776,776,0
|
|
20231221,171800,93467170,776,776,776,776,0
|
|
20231221,171700,93467170,776,776,776,776,0
|
|
20231221,171600,93467170,776,776,776,776,0
|
|
20231221,171500,93467170,776,776,776,776,0
|
|
20231221,171400,93467170,776,776,776,776,0
|
|
20231221,171300,93467170,776,776,776,776,0
|
|
20231221,171200,93467170,776,776,776,776,0
|
|
20231221,171100,93467170,776,776,776,776,0
|
|
20231221,171000,93467170,776,776,776,776,0
|
|
20231221,170900,93467170,776,776,776,776,0
|
|
20231221,170800,93467170,776,776,776,776,0
|
|
20231221,170700,93467170,776,776,776,776,0
|
|
20231221,170600,93467170,776,776,776,776,0
|
|
20231221,170500,93467170,776,776,776,776,0
|
|
20231221,170400,93467170,776,776,776,776,0
|
|
20231221,170300,93467170,776,776,776,776,0
|
|
20231221,170200,93467170,776,776,776,776,0
|
|
20231221,170100,93467170,776,776,776,776,0
|
|
20231221,170000,93467170,776,776,776,776,0
|
|
20231221,165900,93467170,776,776,776,776,0
|
|
20231221,165800,93467170,776,776,776,776,0
|
|
20231221,165700,93467170,776,776,776,776,0
|
|
20231221,165600,93467170,776,776,776,776,0
|
|
20231221,165500,93467170,776,776,776,776,0
|
|
20231221,165400,93467170,776,776,776,776,0
|
|
20231221,165300,93467170,776,776,776,776,0
|
|
20231221,165200,93467170,776,776,776,776,0
|
|
20231221,165100,93467170,776,776,776,776,9756
|
|
20231221,165000,93467170,776,776,776,776,0
|
|
20231221,164900,93467170,776,776,776,776,0
|
|
20231221,164800,93467170,776,776,776,776,0
|
|
20231221,164700,93467170,776,776,776,776,0
|
|
20231221,164600,93467170,776,776,776,776,0
|
|
20231221,164500,93467170,776,776,776,776,0
|
|
20231221,164400,93467170,776,776,776,776,0
|
|
20231221,164300,93467170,776,776,776,776,0
|
|
20231221,164200,93467170,776,776,776,776,0
|
|
20231221,164100,93467170,776,776,776,776,0
|
|
20231221,164000,93467170,776,776,776,776,0
|
|
20231221,163900,93467170,776,776,776,776,0
|
|
20231221,163800,93467170,776,776,776,776,0
|
|
20231221,163700,93467170,776,776,776,776,0
|
|
20231221,163600,93467170,776,776,776,776,0
|
|
20231221,163500,93467170,776,776,776,776,0
|
|
20231221,163400,93467170,776,776,776,776,0
|
|
20231221,163300,93467170,776,776,776,776,0
|
|
20231221,163200,93467170,776,776,776,776,0
|
|
20231221,163100,93467170,776,776,776,776,0
|
|
20231221,163000,93467170,776,776,776,776,0
|
|
20231221,162900,93467170,776,776,776,776,0
|
|
20231221,162800,93467170,776,776,776,776,0
|
|
20231221,162700,93467170,776,776,776,776,0
|
|
20231221,162600,93467170,776,776,776,776,0
|
|
20231221,162500,93467170,776,776,776,776,0
|
|
20231221,162400,93467170,776,776,776,776,0
|
|
20231221,162300,93467170,776,776,776,776,0
|
|
20231221,162200,93467170,776,776,776,776,0
|
|
20231221,162100,93467170,776,776,776,776,9756
|
|
20231221,162000,93467170,776,776,776,776,0
|
|
20231221,161900,93467170,776,776,776,776,0
|
|
20231221,161800,93467170,776,776,776,776,0
|
|
20231221,161700,93467170,776,776,776,776,0
|
|
20231221,161600,93467170,776,776,776,776,0
|
|
20231221,161500,93467170,776,776,776,776,0
|
|
20231221,161400,93467170,776,776,776,776,0
|
|
20231221,161300,93467170,776,776,776,776,0
|
|
20231221,161200,93467170,776,776,776,776,0
|
|
20231221,161100,93467170,776,776,776,776,0
|
|
20231221,161000,93467170,776,776,776,776,0
|
|
20231221,160900,93467170,776,776,776,776,0
|
|
20231221,160800,93467170,776,776,776,776,0
|
|
20231221,160700,93467170,776,776,776,776,0
|
|
20231221,160600,93467170,776,776,776,776,0
|
|
20231221,160500,93467170,776,776,776,776,0
|
|
20231221,160400,93467170,776,776,776,776,0
|
|
20231221,160300,93467170,776,776,776,776,0
|
|
20231221,160200,93467170,776,776,776,776,0
|
|
20231221,160100,93467170,776,776,776,776,0
|
|
20231221,160000,93467170,776,776,776,776,0
|
|
20231221,155900,93467170,776,776,776,776,0
|
|
20231221,155800,93467170,776,776,776,776,0
|
|
20231221,155700,93467170,776,776,776,776,0
|
|
20231221,155600,93467170,776,776,776,776,0
|
|
20231221,155500,93467170,776,776,776,776,0
|
|
20231221,155400,93467170,776,776,776,776,0
|
|
20231221,155300,93467170,776,776,776,776,0
|
|
20231221,155200,93467170,776,776,776,776,0
|
|
20231221,155100,93467170,776,776,776,776,9756
|
|
20231221,155000,93467170,776,776,776,776,0
|
|
20231221,154900,93467170,776,776,776,776,0
|
|
20231221,154800,93467170,776,776,776,776,0
|
|
20231221,154700,93467170,776,776,776,776,0
|
|
20231221,154600,93467170,776,776,776,776,0
|
|
20231221,154500,93467170,776,776,776,776,0
|
|
20231221,154400,93467170,776,776,776,776,0
|
|
20231221,154300,93467170,776,776,776,776,0
|
|
20231221,154200,93467170,776,776,776,776,0
|
|
20231221,154100,93467170,776,776,776,776,0
|
|
20231221,154000,93467170,776,776,776,776,0
|
|
20231221,153900,93467170,776,776,776,776,0
|
|
20231221,153800,93467170,776,776,776,776,0
|
|
20231221,153700,93467170,776,776,776,776,0
|
|
20231221,153600,93467170,776,776,776,776,0
|
|
20231221,153500,93467170,776,776,776,776,0
|
|
20231221,153400,93467170,776,776,776,776,0
|
|
20231221,153300,93467170,776,776,776,776,0
|
|
20231221,153200,93467170,776,776,776,776,0
|
|
20231221,153100,93467170,776,776,776,776,0
|
|
20231221,153000,93467170,776,776,776,776,9756
|
|
20231221,152900,85896514,777,777,777,777,0
|
|
20231221,152800,85896514,777,777,777,777,0
|
|
20231221,152700,85896514,777,777,777,777,0
|
|
20231221,152600,85896514,777,777,777,777,0
|
|
20231221,152500,85896514,777,777,777,777,0
|
|
20231221,152400,85896514,777,777,777,777,0
|
|
20231221,152300,85896514,777,777,777,777,0
|
|
20231221,152200,85896514,777,777,777,777,0
|
|
20231221,152100,85896514,777,777,777,777,0
|
|
20231221,152000,85896514,777,777,777,777,0
|
|
20231221,151900,85896514,777,778,778,776,106
|
|
20231221,151800,85814205,779,779,779,779,5
|
|
20231221,151700,85810310,776,779,779,776,3111
|
|
20231221,151600,83395313,777,779,779,777,245
|
|
20231221,151500,83204858,777,779,779,777,147
|
|
20231221,151400,83090614,779,777,779,777,17
|
|
20231221,151300,83077390,779,779,779,779,5
|
|
20231221,151200,83073495,777,779,779,777,12
|
|
20231221,151100,83064161,777,779,779,777,1712
|
|
20231221,151000,81733927,777,777,777,777,7
|
|
20231221,150900,81728488,779,779,779,779,5
|
|
20231221,150800,81724593,777,777,777,777,7
|
|
20231221,150700,81719154,778,778,779,778,609
|
|
20231221,150600,81245347,779,779,779,779,100
|
|
20231221,150500,81167447,778,779,779,778,227
|
|
20231221,150400,80990621,778,778,778,778,7
|
|
20231221,150300,80985175,779,778,779,778,12
|
|
20231221,150200,80975834,778,778,778,778,0
|
|
20231221,150100,80975834,778,779,779,778,12
|
|
20231221,150000,80966493,778,778,778,778,7
|
|
20231221,145900,80961047,779,778,779,778,932
|
|
20231221,145800,80235941,779,779,779,779,300
|
|
20231221,145700,80002241,778,778,778,778,7
|
|
20231221,145600,79996795,779,778,779,778,12
|
|
20231221,145500,79987454,779,779,779,779,5
|
|
20231221,145400,79983559,778,778,778,778,7
|
|
20231221,145300,79978113,778,778,778,778,7
|
|
20231221,145200,79972667,778,778,778,778,13
|
|
20231221,145100,79962553,779,779,779,779,2
|
|
20231221,145000,79960995,778,778,778,778,6
|
|
20231221,144900,79956327,778,778,778,778,507
|
|
20231221,144800,79561881,778,778,778,778,7
|
|
20231221,144700,79556435,779,779,779,779,5
|
|
20231221,144600,79552540,778,778,778,778,7
|
|
20231221,144500,79547094,778,778,778,778,7
|
|
20231221,144400,79541648,779,778,779,778,19
|
|
20231221,144300,79526851,777,777,777,777,7
|
|
20231221,144200,79521412,777,777,777,777,6
|
|
20231221,144100,79516750,778,778,778,778,3
|
|
20231221,144000,79514416,778,778,778,778,0
|
|
20231221,143900,79514416,778,780,780,778,37
|
|
20231221,143800,79485570,780,777,780,777,27
|
|
20231221,143700,79464552,779,779,779,779,0
|
|
20231221,143600,79464552,779,778,779,778,13
|
|
20231221,143500,79454432,779,778,779,778,300
|
|
20231221,143400,79220738,779,779,779,779,0
|
|
20231221,143300,79220738,779,779,779,779,0
|
|
20231221,143200,79220738,779,779,779,779,172
|
|
20231221,143100,79086750,780,779,780,779,229
|
|
20231221,143000,78908158,779,778,779,777,4801
|
|
20231221,142900,75176064,778,778,778,778,1
|
|
20231221,142800,75175286,778,778,778,778,7
|
|
20231221,142700,75169840,778,778,778,778,7
|
|
20231221,142600,75164394,778,778,778,778,6
|
|
20231221,142500,75159726,779,779,779,779,0
|
|
20231221,142400,75159726,779,779,779,779,2193
|
|
20231221,142300,73451379,779,779,779,779,27
|
|
20231221,142200,73430346,780,780,780,780,10
|
|
20231221,142100,73422546,779,779,779,779,10
|
|
20231221,142000,73414756,779,779,779,779,7
|
|
20231221,141900,73409303,780,779,780,779,17
|
|
20231221,141800,73396050,780,780,780,780,40
|
|
20231221,141700,73364850,780,780,780,779,26
|
|
20231221,141600,73344576,779,779,779,779,7
|
|
20231221,141500,73339123,780,779,780,779,17
|
|
20231221,141400,73325870,780,780,780,780,5
|
|
20231221,141300,73321970,779,780,780,779,17
|
|
20231221,141200,73308717,779,779,779,779,7
|
|
20231221,141100,73303264,779,779,779,779,0
|
|
20231221,141000,73303264,779,780,780,779,22
|
|
20231221,140900,73286111,779,779,779,779,6
|
|
20231221,140800,73281437,779,779,779,779,8
|
|
20231221,140700,73275205,780,780,780,780,20
|
|
20231221,140600,73259605,781,781,781,781,0
|
|
20231221,140500,73259605,781,781,781,781,0
|
|
20231221,140400,73259605,781,781,781,781,5
|
|
20231221,140300,73255700,780,780,781,780,293
|
|
20231221,140200,73027155,780,780,780,780,11
|
|
20231221,140100,73018575,780,780,780,780,1100
|
|
20231221,140000,72160575,781,781,781,781,0
|
|
20231221,135900,72160575,781,781,781,781,0
|
|
20231221,135800,72160575,781,781,781,781,0
|
|
20231221,135700,72160575,781,781,781,781,1
|
|
20231221,135600,72159794,781,781,781,781,29
|
|
20231221,135500,72137145,782,782,782,782,0
|
|
20231221,135400,72137145,782,782,782,782,0
|
|
20231221,135300,72137145,782,782,782,782,0
|
|
20231221,135200,72137145,782,782,782,782,0
|
|
20231221,135100,72137145,782,782,782,782,0
|
|
20231221,135000,72137145,782,782,782,782,0
|
|
20231221,134900,72137145,782,782,782,782,0
|
|
20231221,134800,72137145,782,781,782,781,3631
|
|
20231221,134700,69298483,782,782,782,782,0
|
|
20231221,134600,69298483,782,782,782,782,0
|
|
20231221,134500,69298483,782,782,782,782,0
|
|
20231221,134400,69298483,782,780,782,780,20
|
|
20231221,134300,69282863,782,782,782,782,0
|
|
20231221,134200,69282863,782,782,782,782,10
|
|
20231221,134100,69275043,782,782,782,782,0
|
|
20231221,134000,69275043,782,782,782,782,0
|
|
20231221,133900,69275043,782,782,782,782,0
|
|
20231221,133800,69275043,782,782,782,782,0
|
|
20231221,133700,69275043,782,782,782,782,500
|
|
20231221,133600,68884043,782,782,782,782,10
|
|
20231221,133500,68876223,782,782,782,782,20
|
|
20231221,133400,68860583,782,780,782,780,25
|
|
20231221,133300,68841079,779,779,779,779,178
|
|
20231221,133200,68702417,780,780,780,780,0
|
|
20231221,133100,68702417,780,780,780,780,10
|
|
20231221,133000,68694617,780,780,780,780,0
|
|
20231221,132900,68694617,780,780,780,780,0
|
|
20231221,132800,68694617,780,780,780,780,210
|
|
20231221,132700,68530817,781,781,781,781,0
|
|
20231221,132600,68530817,781,781,781,781,20
|
|
20231221,132500,68515197,782,782,782,782,1
|
|
20231221,132400,68514415,782,782,782,782,0
|
|
20231221,132300,68514415,782,782,782,782,0
|
|
20231221,132200,68514415,782,782,782,782,0
|
|
20231221,132100,68514415,782,782,782,782,0
|
|
20231221,132000,68514415,782,782,782,782,0
|
|
20231221,131900,68514415,782,782,782,782,212
|
|
20231221,131800,68348631,782,782,782,782,0
|
|
20231221,131700,68348631,782,782,782,782,0
|
|
20231221,131600,68348631,782,782,782,782,0
|
|
20231221,131500,68348631,782,782,782,782,0
|
|
20231221,131400,68348631,782,782,782,782,0
|
|
20231221,131300,68348631,782,780,782,780,15
|
|
20231221,131200,68336921,782,782,782,782,5
|
|
20231221,131100,68333011,780,780,780,780,0
|
|
20231221,131000,68333011,780,780,780,780,0
|
|
20231221,130900,68333011,780,780,780,780,1000
|
|
20231221,130800,67553011,782,782,782,782,0
|
|
20231221,130700,67553011,782,782,782,782,0
|
|
20231221,130600,67553011,782,782,782,782,5
|
|
20231221,130500,67549101,779,779,779,779,0
|
|
20231221,130400,67549101,779,779,779,779,0
|
|
20231221,130300,67549101,779,779,779,779,2000
|
|
20231221,130200,65991101,779,779,779,779,0
|
|
20231221,130100,65991101,779,780,780,779,1000
|
|
20231221,130000,65212051,780,780,780,780,400
|
|
20231221,125900,64900051,780,780,780,780,0
|
|
20231221,125800,64900051,780,780,780,780,1308
|
|
20231221,125700,63879811,780,780,780,780,26
|
|
20231221,125600,63859531,781,781,781,781,0
|
|
20231221,125500,63859531,781,781,781,781,1004
|
|
20231221,125400,63075407,781,781,781,781,0
|
|
20231221,125300,63075407,781,781,781,781,0
|
|
20231221,125200,63075407,781,781,781,781,622
|
|
20231221,125100,62589625,781,781,781,781,0
|
|
20231221,125000,62589625,781,781,781,781,0
|
|
20231221,124900,62589625,781,781,781,781,64
|
|
20231221,124800,62539641,781,781,781,781,0
|
|
20231221,124700,62539641,781,781,781,781,0
|
|
20231221,124600,62539641,781,781,781,781,6
|
|
20231221,124500,62534955,781,781,781,781,1
|
|
20231221,124400,62534174,781,781,781,781,0
|
|
20231221,124300,62534174,781,781,781,781,0
|
|
20231221,124200,62534174,781,781,781,781,0
|
|
20231221,124100,62534174,781,781,781,781,0
|
|
20231221,124000,62534174,781,781,781,781,5
|
|
20231221,123900,62530269,781,781,781,781,0
|
|
20231221,123800,62530269,781,781,781,781,0
|
|
20231221,123700,62530269,781,781,781,781,0
|
|
20231221,123600,62530269,781,781,781,781,0
|
|
20231221,123500,62530269,781,781,781,781,0
|
|
20231221,123400,62530269,781,781,781,781,0
|
|
20231221,123300,62530269,781,781,781,781,0
|
|
20231221,123200,62530269,781,781,781,781,0
|
|
20231221,123100,62530269,781,781,781,781,0
|
|
20231221,123000,62530269,781,781,781,781,0
|
|
20231221,122900,62530269,781,781,781,781,1
|
|
20231221,122800,62529488,782,782,782,782,0
|
|
20231221,122700,62529488,782,782,782,782,0
|
|
20231221,122600,62529488,782,782,782,782,0
|
|
20231221,122500,62529488,782,782,782,782,0
|
|
20231221,122400,62529488,782,782,782,782,0
|
|
20231221,122300,62529488,782,782,782,782,0
|
|
20231221,122200,62529488,782,782,782,782,0
|
|
20231221,122100,62529488,782,782,782,782,0
|
|
20231221,122000,62529488,782,782,782,782,0
|
|
20231221,121900,62529488,782,782,782,782,0
|
|
20231221,121800,62529488,782,782,782,782,0
|
|
20231221,121700,62529488,782,782,782,782,0
|
|
20231221,121600,62529488,782,782,782,782,1
|
|
20231221,121500,62528706,778,778,778,778,0
|
|
20231221,121400,62528706,778,778,778,778,0
|
|
20231221,121300,62528706,778,778,778,778,125
|
|
20231221,121200,62431456,778,778,778,778,1
|
|
20231221,121100,62430678,779,780,780,779,204
|
|
20231221,121000,62271582,780,780,780,780,0
|
|
20231221,120900,62271582,780,780,780,780,0
|
|
20231221,120800,62271582,780,780,780,780,0
|
|
20231221,120700,62271582,780,780,780,780,320
|
|
20231221,120600,62021982,780,780,780,780,1020
|
|
20231221,120500,61226382,780,780,780,780,10
|
|
20231221,120400,61218582,780,780,780,780,1300
|
|
20231221,120300,60204582,780,780,780,780,500
|
|
20231221,120200,59814582,780,780,780,780,1
|
|
20231221,120100,59813802,780,780,780,780,0
|
|
20231221,120000,59813802,780,780,780,780,0
|
|
20231221,115900,59813802,780,780,780,780,0
|
|
20231221,115800,59813802,780,780,780,780,398
|
|
20231221,115700,59503362,779,779,779,779,0
|
|
20231221,115600,59503362,779,779,779,779,0
|
|
20231221,115500,59503362,779,779,779,779,0
|
|
20231221,115400,59503362,779,778,779,778,2001
|
|
20231221,115300,57946583,778,780,780,778,3031
|
|
20231221,115200,55588113,780,780,780,780,22
|
|
20231221,115100,55570953,780,779,780,778,330
|
|
20231221,115000,55314123,780,780,780,780,0
|
|
20231221,114900,55314123,780,780,780,780,0
|
|
20231221,114800,55314123,780,780,780,780,0
|
|
20231221,114700,55314123,780,780,780,780,0
|
|
20231221,114600,55314123,780,780,780,780,0
|
|
20231221,114500,55314123,780,780,780,780,0
|
|
20231221,114400,55314123,780,780,780,780,2
|
|
20231221,114300,55312563,780,780,780,780,8
|
|
20231221,114200,55306323,779,779,779,779,0
|
|
20231221,114100,55306323,779,779,779,779,300
|
|
20231221,114000,55072623,778,778,778,778,0
|
|
20231221,113900,55072623,778,778,778,778,0
|
|
20231221,113800,55072623,778,778,778,778,0
|
|
20231221,113700,55072623,778,778,778,778,0
|
|
20231221,113600,55072623,778,778,778,778,0
|
|
20231221,113500,55072623,778,778,778,778,1
|
|
20231221,113400,55071845,780,780,780,780,0
|
|
20231221,113300,55071845,780,780,780,780,0
|
|
20231221,113200,55071845,780,780,780,780,0
|
|
20231221,113100,55071845,780,780,780,780,1
|
|
20231221,113000,55071065,780,780,780,780,20
|
|
20231221,112900,55055465,780,780,780,780,0
|
|
20231221,112800,55055465,780,780,780,780,0
|
|
20231221,112700,55055465,780,780,780,780,0
|
|
20231221,112600,55055465,780,780,780,780,0
|
|
20231221,112500,55055465,780,780,780,780,0
|
|
20231221,112400,55055465,780,780,780,780,0
|
|
20231221,112300,55055465,780,780,780,780,0
|
|
20231221,112200,55055465,780,780,780,780,0
|
|
20231221,112100,55055465,780,780,780,780,0
|
|
20231221,112000,55055465,780,780,780,780,0
|
|
20231221,111900,55055465,780,780,780,780,0
|
|
20231221,111800,55055465,780,780,780,780,0
|
|
20231221,111700,55055465,780,780,780,780,0
|
|
20231221,111600,55055465,780,780,780,780,128
|
|
20231221,111500,54955625,780,780,780,780,0
|
|
20231221,111400,54955625,780,780,780,780,0
|
|
20231221,111300,54955625,780,780,780,780,0
|
|
20231221,111200,54955625,780,780,780,780,0
|
|
20231221,111100,54955625,780,780,780,780,0
|
|
20231221,111000,54955625,780,780,780,780,103
|
|
20231221,110900,54875285,780,780,780,780,0
|
|
20231221,110800,54875285,780,780,780,780,0
|
|
20231221,110700,54875285,780,780,780,780,0
|
|
20231221,110600,54875285,780,780,780,780,1
|
|
20231221,110500,54874505,781,781,781,781,0
|
|
20231221,110400,54874505,781,781,781,781,0
|
|
20231221,110300,54874505,781,781,781,781,2
|
|
20231221,110200,54872943,781,781,781,781,11
|
|
20231221,110100,54864352,777,777,777,777,0
|
|
20231221,110000,54864352,777,777,777,777,0
|
|
20231221,105900,54864352,777,777,777,777,5
|
|
20231221,105800,54860467,781,781,781,781,1
|
|
20231221,105700,54859686,775,775,775,775,0
|
|
20231221,105600,54859686,775,775,775,775,0
|
|
20231221,105500,54859686,775,775,775,775,0
|
|
20231221,105400,54859686,775,775,775,775,0
|
|
20231221,105300,54859686,775,775,775,775,0
|
|
20231221,105200,54859686,775,779,779,775,20000
|
|
20231221,105100,39328713,779,779,779,779,74
|
|
20231221,105000,39271067,779,779,779,779,0
|
|
20231221,104900,39271067,779,781,781,779,75
|
|
20231221,104800,39212626,782,782,782,782,0
|
|
20231221,104700,39212626,782,782,782,782,0
|
|
20231221,104600,39212626,782,780,782,780,5
|
|
20231221,104500,39208721,779,779,779,779,0
|
|
20231221,104400,39208721,779,779,779,779,1
|
|
20231221,104300,39207942,779,779,779,779,1
|
|
20231221,104200,39207163,779,781,781,779,2047
|
|
20231221,104100,37609756,781,781,781,781,47
|
|
20231221,104000,37573049,781,781,781,781,48
|
|
20231221,103900,37535561,781,781,781,781,176
|
|
20231221,103800,37398105,782,782,782,782,0
|
|
20231221,103700,37398105,782,782,782,782,648
|
|
20231221,103600,36891369,779,779,779,779,0
|
|
20231221,103500,36891369,779,779,779,779,0
|
|
20231221,103400,36891369,779,779,779,779,5000
|
|
20231221,103300,32996369,779,782,782,779,425
|
|
20231221,103200,32665094,781,781,781,781,0
|
|
20231221,103100,32665094,781,781,781,781,0
|
|
20231221,103000,32665094,781,781,781,781,0
|
|
20231221,102900,32665094,781,781,781,781,0
|
|
20231221,102800,32665094,781,781,781,781,0
|
|
20231221,102700,32665094,781,781,781,781,0
|
|
20231221,102600,32665094,781,781,781,781,1001
|
|
20231221,102500,31883313,781,781,781,781,0
|
|
20231221,102400,31883313,781,781,781,781,500
|
|
20231221,102300,31492813,782,782,782,782,1
|
|
20231221,102200,31492031,782,782,782,782,0
|
|
20231221,102100,31492031,782,782,782,782,0
|
|
20231221,102000,31492031,782,782,782,782,0
|
|
20231221,101900,31492031,782,783,783,782,12
|
|
20231221,101800,31482642,783,783,783,783,0
|
|
20231221,101700,31482642,783,783,783,783,0
|
|
20231221,101600,31482642,783,783,783,783,51
|
|
20231221,101500,31442709,783,783,783,783,289
|
|
20231221,101400,31216422,782,782,782,782,0
|
|
20231221,101300,31216422,782,782,782,782,0
|
|
20231221,101200,31216422,782,782,782,782,211
|
|
20231221,101100,31051420,783,783,783,783,0
|
|
20231221,101000,31051420,783,783,783,783,0
|
|
20231221,100900,31051420,783,783,783,783,0
|
|
20231221,100800,31051420,783,783,783,783,0
|
|
20231221,100700,31051420,783,783,783,783,0
|
|
20231221,100600,31051420,783,783,783,783,0
|
|
20231221,100500,31051420,783,783,783,783,2282
|
|
20231221,100400,29264614,783,783,783,783,0
|
|
20231221,100300,29264614,783,783,783,783,0
|
|
20231221,100200,29264614,783,783,783,783,1
|
|
20231221,100100,29263831,779,779,779,779,0
|
|
20231221,100000,29263831,779,781,783,779,410
|
|
20231221,095900,28943731,783,783,783,783,0
|
|
20231221,095800,28943731,783,781,783,781,3
|
|
20231221,095700,28941386,781,781,781,781,14
|
|
20231221,095600,28930452,781,781,781,781,2
|
|
20231221,095500,28928890,784,782,784,780,2002
|
|
20231221,095400,27366870,784,784,784,784,130
|
|
20231221,095300,27264950,785,785,785,785,0
|
|
20231221,095200,27264950,785,785,785,785,0
|
|
20231221,095100,27264950,785,784,785,780,12876
|
|
20231221,095000,17212194,780,780,780,780,5053
|
|
20231221,094900,13270854,780,780,780,780,5
|
|
20231221,094800,13266954,780,780,780,780,0
|
|
20231221,094700,13266954,780,779,780,779,862
|
|
20231221,094600,12595449,780,780,780,780,1
|
|
20231221,094500,12594669,780,780,780,780,102
|
|
20231221,094400,12515109,779,780,780,779,1197
|
|
20231221,094300,11581645,780,780,780,780,6000
|
|
20231221,094200,6901645,780,780,780,780,136
|
|
20231221,094100,6795565,781,781,781,781,14
|
|
20231221,094000,6784631,782,782,782,782,1
|
|
20231221,093900,6783849,782,782,782,782,217
|
|
20231221,093800,6614155,783,783,783,783,10
|
|
20231221,093700,6606325,783,783,783,783,0
|
|
20231221,093600,6606325,783,783,783,783,16
|
|
20231221,093500,6593797,783,783,783,783,29
|
|
20231221,093400,6571090,783,784,784,783,19
|
|
20231221,093300,6556212,784,784,784,784,12
|
|
20231221,093200,6546804,784,784,784,784,12
|
|
20231221,093100,6537396,784,784,784,784,74
|
|
20231221,093000,6479380,784,784,784,784,10
|
|
20231221,092900,6471540,784,784,784,784,0
|
|
20231221,092800,6471540,784,784,784,784,0
|
|
20231221,092700,6471540,784,784,784,784,0
|
|
20231221,092600,6471540,784,784,784,784,1
|
|
20231221,092500,6470756,784,784,784,784,0
|
|
20231221,092400,6470756,784,784,784,784,0
|
|
20231221,092300,6470756,784,784,784,784,12
|
|
20231221,092200,6461348,784,784,784,784,128
|
|
20231221,092100,6360996,784,784,784,784,0
|
|
20231221,092000,6360996,784,784,784,784,2
|
|
20231221,091900,6359428,784,783,784,783,32
|
|
20231221,091800,6334371,783,783,783,783,1
|
|
20231221,091700,6333588,780,781,781,780,831
|
|
20231221,091600,5685378,783,783,783,783,0
|
|
20231221,091500,5685378,783,783,783,783,43
|
|
20231221,091400,5651709,787,787,787,787,0
|
|
20231221,091300,5651709,787,785,787,785,124
|
|
20231221,091200,5554244,785,782,785,782,328
|
|
20231221,091100,5297500,781,781,781,781,0
|
|
20231221,091000,5297500,781,781,781,781,12
|
|
20231221,090900,5288128,781,781,781,781,11
|
|
20231221,090800,5279537,781,781,781,781,0
|
|
20231221,090700,5279537,781,779,781,777,32
|
|
20231221,090600,5254664,781,781,781,781,11
|
|
20231221,090500,5246073,781,780,781,780,16
|
|
20231221,090400,5233592,780,780,780,780,28
|
|
20231221,090300,5211752,779,779,779,779,2
|
|
20231221,090200,5210194,779,779,779,779,10
|
|
20231221,090100,5202404,773,783,783,773,5324
|
|
20231221,090000,1069586,787,783,787,783,1366
|