604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,190100,167959681,383,383,383,383,10872
|
|
20231211,190000,167959681,383,383,383,383,0
|
|
20231211,185900,167959681,383,383,383,383,0
|
|
20231211,185800,167959681,383,383,383,383,0
|
|
20231211,185700,167959681,383,383,383,383,0
|
|
20231211,185600,167959681,383,383,383,383,0
|
|
20231211,185500,167959681,383,383,383,383,0
|
|
20231211,185400,167959681,383,383,383,383,0
|
|
20231211,185300,167959681,383,383,383,383,0
|
|
20231211,185200,167959681,383,383,383,383,0
|
|
20231211,185100,167959681,383,383,383,383,0
|
|
20231211,185000,167959681,383,383,383,383,0
|
|
20231211,184900,167959681,383,383,383,383,0
|
|
20231211,184800,167959681,383,383,383,383,0
|
|
20231211,184700,167959681,383,383,383,383,0
|
|
20231211,184600,167959681,383,383,383,383,0
|
|
20231211,184500,167959681,383,383,383,383,0
|
|
20231211,184400,167959681,383,383,383,383,0
|
|
20231211,184300,167959681,383,383,383,383,0
|
|
20231211,184200,167959681,383,383,383,383,0
|
|
20231211,184100,167959681,383,383,383,383,0
|
|
20231211,184000,167959681,383,383,383,383,0
|
|
20231211,183900,167959681,383,383,383,383,0
|
|
20231211,183800,167959681,383,383,383,383,0
|
|
20231211,183700,167959681,383,383,383,383,0
|
|
20231211,183600,167959681,383,383,383,383,0
|
|
20231211,183500,167959681,383,383,383,383,0
|
|
20231211,183400,167959681,383,383,383,383,0
|
|
20231211,183300,167959681,383,383,383,383,0
|
|
20231211,183200,167959681,383,383,383,383,0
|
|
20231211,183100,167959681,383,383,383,383,10872
|
|
20231211,183000,167959681,383,383,383,383,0
|
|
20231211,182900,167959681,383,383,383,383,0
|
|
20231211,182800,167959681,383,383,383,383,0
|
|
20231211,182700,167959681,383,383,383,383,0
|
|
20231211,182600,167959681,383,383,383,383,0
|
|
20231211,182500,167959681,383,383,383,383,0
|
|
20231211,182400,167959681,383,383,383,383,0
|
|
20231211,182300,167959681,383,383,383,383,0
|
|
20231211,182200,167959681,383,383,383,383,0
|
|
20231211,182100,167959681,383,383,383,383,0
|
|
20231211,182000,167959681,383,383,383,383,0
|
|
20231211,181900,167959681,383,383,383,383,0
|
|
20231211,181800,167959681,383,383,383,383,0
|
|
20231211,181700,167959681,383,383,383,383,0
|
|
20231211,181600,167959681,383,383,383,383,0
|
|
20231211,181500,167959681,383,383,383,383,0
|
|
20231211,181400,167959681,383,383,383,383,0
|
|
20231211,181300,167959681,383,383,383,383,0
|
|
20231211,181200,167959681,383,383,383,383,0
|
|
20231211,181100,167959681,383,383,383,383,0
|
|
20231211,181000,167959681,383,383,383,383,0
|
|
20231211,180900,167959681,383,383,383,383,0
|
|
20231211,180800,167959681,383,383,383,383,0
|
|
20231211,180700,167959681,383,383,383,383,0
|
|
20231211,180600,167959681,383,383,383,383,0
|
|
20231211,180500,167959681,383,383,383,383,0
|
|
20231211,180400,167959681,383,383,383,383,0
|
|
20231211,180300,167959681,383,383,383,383,0
|
|
20231211,180200,167959681,383,383,383,383,0
|
|
20231211,180100,167959681,383,383,383,383,10872
|
|
20231211,180000,167959681,383,383,383,383,0
|
|
20231211,175900,167959681,383,383,383,383,0
|
|
20231211,175800,167959681,383,383,383,383,0
|
|
20231211,175700,167959681,383,383,383,383,0
|
|
20231211,175600,167959681,383,383,383,383,0
|
|
20231211,175500,167959681,383,383,383,383,0
|
|
20231211,175400,167959681,383,383,383,383,0
|
|
20231211,175300,167959681,383,383,383,383,0
|
|
20231211,175200,167959681,383,383,383,383,0
|
|
20231211,175100,167959681,383,383,383,383,0
|
|
20231211,175000,167959681,383,383,383,383,0
|
|
20231211,174900,167959681,383,383,383,383,0
|
|
20231211,174800,167959681,383,383,383,383,0
|
|
20231211,174700,167959681,383,383,383,383,0
|
|
20231211,174600,167959681,383,383,383,383,0
|
|
20231211,174500,167959681,383,383,383,383,0
|
|
20231211,174400,167959681,383,383,383,383,0
|
|
20231211,174300,167959681,383,383,383,383,0
|
|
20231211,174200,167959681,383,383,383,383,0
|
|
20231211,174100,167959681,383,383,383,383,0
|
|
20231211,174000,167959681,383,383,383,383,0
|
|
20231211,173900,167959681,383,383,383,383,0
|
|
20231211,173800,167959681,383,383,383,383,0
|
|
20231211,173700,167959681,383,383,383,383,0
|
|
20231211,173600,167959681,383,383,383,383,0
|
|
20231211,173500,167959681,383,383,383,383,0
|
|
20231211,173400,167959681,383,383,383,383,0
|
|
20231211,173300,167959681,383,383,383,383,0
|
|
20231211,173200,167959681,383,383,383,383,0
|
|
20231211,173100,167959681,383,383,383,383,10872
|
|
20231211,173000,167959681,383,383,383,383,0
|
|
20231211,172900,167959681,383,383,383,383,0
|
|
20231211,172800,167959681,383,383,383,383,0
|
|
20231211,172700,167959681,383,383,383,383,0
|
|
20231211,172600,167959681,383,383,383,383,0
|
|
20231211,172500,167959681,383,383,383,383,0
|
|
20231211,172400,167959681,383,383,383,383,0
|
|
20231211,172300,167959681,383,383,383,383,0
|
|
20231211,172200,167959681,383,383,383,383,0
|
|
20231211,172100,167959681,383,383,383,383,0
|
|
20231211,172000,167959681,383,383,383,383,0
|
|
20231211,171900,167959681,383,383,383,383,0
|
|
20231211,171800,167959681,383,383,383,383,0
|
|
20231211,171700,167959681,383,383,383,383,0
|
|
20231211,171600,167959681,383,383,383,383,0
|
|
20231211,171500,167959681,383,383,383,383,0
|
|
20231211,171400,167959681,383,383,383,383,0
|
|
20231211,171300,167959681,383,383,383,383,0
|
|
20231211,171200,167959681,383,383,383,383,0
|
|
20231211,171100,167959681,383,383,383,383,0
|
|
20231211,171000,167959681,383,383,383,383,0
|
|
20231211,170900,167959681,383,383,383,383,0
|
|
20231211,170800,167959681,383,383,383,383,0
|
|
20231211,170700,167959681,383,383,383,383,0
|
|
20231211,170600,167959681,383,383,383,383,0
|
|
20231211,170500,167959681,383,383,383,383,0
|
|
20231211,170400,167959681,383,383,383,383,0
|
|
20231211,170300,167959681,383,383,383,383,0
|
|
20231211,170200,167959681,383,383,383,383,0
|
|
20231211,170100,167959681,383,383,383,383,10872
|
|
20231211,170000,167959681,383,383,383,383,0
|
|
20231211,165900,167959681,383,383,383,383,0
|
|
20231211,165800,167959681,383,383,383,383,0
|
|
20231211,165700,167959681,383,383,383,383,0
|
|
20231211,165600,167959681,383,383,383,383,0
|
|
20231211,165500,167959681,383,383,383,383,0
|
|
20231211,165400,167959681,383,383,383,383,0
|
|
20231211,165300,167959681,383,383,383,383,0
|
|
20231211,165200,167959681,383,383,383,383,0
|
|
20231211,165100,167959681,383,383,383,383,0
|
|
20231211,165000,167959681,383,383,383,383,0
|
|
20231211,164900,167959681,383,383,383,383,0
|
|
20231211,164800,167959681,383,383,383,383,0
|
|
20231211,164700,167959681,383,383,383,383,0
|
|
20231211,164600,167959681,383,383,383,383,0
|
|
20231211,164500,167959681,383,383,383,383,0
|
|
20231211,164400,167959681,383,383,383,383,0
|
|
20231211,164300,167959681,383,383,383,383,0
|
|
20231211,164200,167959681,383,383,383,383,0
|
|
20231211,164100,167959681,383,383,383,383,0
|
|
20231211,164000,167959681,383,383,383,383,0
|
|
20231211,163900,167959681,383,383,383,383,0
|
|
20231211,163800,167959681,383,383,383,383,0
|
|
20231211,163700,167959681,383,383,383,383,0
|
|
20231211,163600,167959681,383,383,383,383,0
|
|
20231211,163500,167959681,383,383,383,383,0
|
|
20231211,163400,167959681,383,383,383,383,0
|
|
20231211,163300,167959681,383,383,383,383,0
|
|
20231211,163200,167959681,383,383,383,383,0
|
|
20231211,163100,167959681,383,383,383,383,10872
|
|
20231211,163000,167959681,383,383,383,383,0
|
|
20231211,162900,167959681,383,383,383,383,0
|
|
20231211,162800,167959681,383,383,383,383,0
|
|
20231211,162700,167959681,383,383,383,383,0
|
|
20231211,162600,167959681,383,383,383,383,0
|
|
20231211,162500,167959681,383,383,383,383,0
|
|
20231211,162400,167959681,383,383,383,383,0
|
|
20231211,162300,167959681,383,383,383,383,0
|
|
20231211,162200,167959681,383,383,383,383,0
|
|
20231211,162100,167959681,383,383,383,383,0
|
|
20231211,162000,167959681,383,383,383,383,0
|
|
20231211,161900,167959681,383,383,383,383,0
|
|
20231211,161800,167959681,383,383,383,383,0
|
|
20231211,161700,167959681,383,383,383,383,0
|
|
20231211,161600,167959681,383,383,383,383,0
|
|
20231211,161500,167959681,383,383,383,383,0
|
|
20231211,161400,167959681,383,383,383,383,0
|
|
20231211,161300,167959681,383,383,383,383,0
|
|
20231211,161200,167959681,383,383,383,383,0
|
|
20231211,161100,167959681,383,383,383,383,0
|
|
20231211,161000,167959681,383,383,383,383,0
|
|
20231211,160900,167959681,383,383,383,383,0
|
|
20231211,160800,167959681,383,383,383,383,0
|
|
20231211,160700,167959681,383,383,383,383,0
|
|
20231211,160600,167959681,383,383,383,383,0
|
|
20231211,160500,167959681,383,383,383,383,0
|
|
20231211,160400,167959681,383,383,383,383,0
|
|
20231211,160300,167959681,383,383,383,383,0
|
|
20231211,160200,167959681,383,383,383,383,0
|
|
20231211,160100,167959681,383,383,383,383,10872
|
|
20231211,160000,167959681,383,383,383,383,0
|
|
20231211,155900,167959681,383,383,383,383,0
|
|
20231211,155800,167959681,383,383,383,383,0
|
|
20231211,155700,167959681,383,383,383,383,0
|
|
20231211,155600,167959681,383,383,383,383,0
|
|
20231211,155500,167959681,383,383,383,383,0
|
|
20231211,155400,167959681,383,383,383,383,0
|
|
20231211,155300,167959681,383,383,383,383,0
|
|
20231211,155200,167959681,383,383,383,383,0
|
|
20231211,155100,167959681,383,383,383,383,0
|
|
20231211,155000,167959681,383,383,383,383,0
|
|
20231211,154900,167959681,383,383,383,383,0
|
|
20231211,154800,167959681,383,383,383,383,0
|
|
20231211,154700,167959681,383,383,383,383,0
|
|
20231211,154600,167959681,383,383,383,383,0
|
|
20231211,154500,167959681,383,383,383,383,0
|
|
20231211,154400,167959681,383,383,383,383,0
|
|
20231211,154300,167959681,383,383,383,383,0
|
|
20231211,154200,167959681,383,383,383,383,0
|
|
20231211,154100,167959681,383,383,383,383,0
|
|
20231211,154000,167959681,383,383,383,383,0
|
|
20231211,153900,167959681,383,383,383,383,0
|
|
20231211,153800,167959681,383,383,383,383,0
|
|
20231211,153700,167959681,383,383,383,383,0
|
|
20231211,153600,167959681,383,383,383,383,0
|
|
20231211,153500,167959681,383,383,383,383,0
|
|
20231211,153400,167959681,383,383,383,383,0
|
|
20231211,153300,167959681,383,383,383,383,0
|
|
20231211,153200,167959681,383,383,383,383,0
|
|
20231211,153100,167959681,383,383,383,383,10872
|
|
20231211,153000,167959681,383,383,383,383,10872
|
|
20231211,152900,163795705,383,383,383,383,0
|
|
20231211,152800,163795705,383,383,383,383,0
|
|
20231211,152700,163795705,383,383,383,383,0
|
|
20231211,152600,163795705,383,383,383,383,0
|
|
20231211,152500,163795705,383,383,383,383,0
|
|
20231211,152400,163795705,383,383,383,383,0
|
|
20231211,152300,163795705,383,383,383,383,0
|
|
20231211,152200,163795705,383,383,383,383,0
|
|
20231211,152100,163795705,383,383,383,383,0
|
|
20231211,152000,163795705,383,383,383,383,0
|
|
20231211,151900,163795705,383,383,383,383,370
|
|
20231211,151800,163653995,381,381,381,381,0
|
|
20231211,151700,163653995,381,381,381,381,0
|
|
20231211,151600,163653995,381,381,381,381,3237
|
|
20231211,151500,162420698,381,381,381,381,83
|
|
20231211,151400,162389075,381,381,381,381,1223
|
|
20231211,151300,161923112,383,383,383,383,0
|
|
20231211,151200,161923112,383,383,383,383,0
|
|
20231211,151100,161923112,383,383,383,383,4450
|
|
20231211,151000,160218762,382,382,382,382,0
|
|
20231211,150900,160218762,382,382,382,382,0
|
|
20231211,150800,160218762,382,382,382,382,0
|
|
20231211,150700,160218762,382,382,382,382,0
|
|
20231211,150600,160218762,382,382,382,382,0
|
|
20231211,150500,160218762,382,383,383,382,345
|
|
20231211,150400,160086927,383,383,383,383,1
|
|
20231211,150300,160086544,383,383,383,383,531
|
|
20231211,150200,159883171,383,383,383,383,1
|
|
20231211,150100,159882788,382,382,382,382,0
|
|
20231211,150000,159882788,382,382,382,382,0
|
|
20231211,145900,159882788,382,382,382,382,0
|
|
20231211,145800,159882788,382,382,382,382,0
|
|
20231211,145700,159882788,382,382,382,382,600
|
|
20231211,145600,159653588,382,382,382,382,0
|
|
20231211,145500,159653588,382,382,382,382,0
|
|
20231211,145400,159653588,382,382,382,382,0
|
|
20231211,145300,159653588,382,382,382,382,237
|
|
20231211,145200,159563054,382,382,382,382,0
|
|
20231211,145100,159563054,382,382,382,382,0
|
|
20231211,145000,159563054,382,382,382,382,0
|
|
20231211,144900,159563054,382,382,382,382,283
|
|
20231211,144800,159454948,382,382,382,382,2
|
|
20231211,144700,159454184,382,382,382,382,40
|
|
20231211,144600,159438904,382,382,382,382,0
|
|
20231211,144500,159438904,382,382,382,382,450
|
|
20231211,144400,159267004,382,382,382,382,0
|
|
20231211,144300,159267004,382,382,382,382,1
|
|
20231211,144200,159266622,382,382,382,382,7
|
|
20231211,144100,159263948,380,380,380,380,0
|
|
20231211,144000,159263948,380,380,380,380,0
|
|
20231211,143900,159263948,380,380,380,380,0
|
|
20231211,143800,159263948,380,380,380,380,0
|
|
20231211,143700,159263948,380,380,380,380,0
|
|
20231211,143600,159263948,380,380,380,380,10000
|
|
20231211,143500,155463948,380,380,380,380,0
|
|
20231211,143400,155463948,380,380,380,380,0
|
|
20231211,143300,155463948,380,382,382,380,3790
|
|
20231211,143200,154023331,382,382,382,382,0
|
|
20231211,143100,154023331,382,382,382,382,491
|
|
20231211,143000,153835769,382,382,382,382,2
|
|
20231211,142900,153835005,381,382,382,381,84
|
|
20231211,142800,153802994,383,383,383,383,0
|
|
20231211,142700,153802994,383,383,383,383,0
|
|
20231211,142600,153802994,383,383,383,383,0
|
|
20231211,142500,153802994,383,383,383,383,0
|
|
20231211,142400,153802994,383,382,383,382,5
|
|
20231211,142300,153801083,382,382,382,382,0
|
|
20231211,142200,153801083,382,382,382,382,0
|
|
20231211,142100,153801083,382,382,382,382,0
|
|
20231211,142000,153801083,382,382,382,382,0
|
|
20231211,141900,153801083,382,382,382,382,1000
|
|
20231211,141800,153419083,383,382,383,382,600
|
|
20231211,141700,153189783,383,383,383,383,0
|
|
20231211,141600,153189783,383,383,383,383,0
|
|
20231211,141500,153189783,383,383,383,383,0
|
|
20231211,141400,153189783,383,383,383,383,0
|
|
20231211,141300,153189783,383,383,383,383,30
|
|
20231211,141200,153178293,383,383,383,383,0
|
|
20231211,141100,153178293,383,383,383,383,0
|
|
20231211,141000,153178293,383,382,383,382,578
|
|
20231211,140900,152957398,382,382,382,382,21
|
|
20231211,140800,152949376,383,383,383,383,0
|
|
20231211,140700,152949376,383,383,383,383,0
|
|
20231211,140600,152949376,383,383,383,383,0
|
|
20231211,140500,152949376,383,383,383,383,0
|
|
20231211,140400,152949376,383,383,383,383,200
|
|
20231211,140300,152872776,383,383,383,383,0
|
|
20231211,140200,152872776,383,383,383,383,1000
|
|
20231211,140100,152489776,383,383,384,383,1100
|
|
20231211,140000,152068439,383,383,383,383,3000
|
|
20231211,135900,150919439,384,381,384,381,3001
|
|
20231211,135800,149770052,384,384,384,384,0
|
|
20231211,135700,149770052,384,382,384,382,2100
|
|
20231211,135600,148965745,380,380,380,380,3
|
|
20231211,135500,148964605,382,382,382,382,0
|
|
20231211,135400,148964605,382,382,382,382,7
|
|
20231211,135300,148961931,382,382,382,382,2
|
|
20231211,135200,148961167,380,380,380,380,0
|
|
20231211,135100,148961167,380,382,382,380,10772
|
|
20231211,135000,144867786,383,383,383,383,3894
|
|
20231211,134900,143376384,381,381,381,381,0
|
|
20231211,134800,143376384,381,381,381,381,0
|
|
20231211,134700,143376384,381,381,381,381,0
|
|
20231211,134600,143376384,381,381,381,381,0
|
|
20231211,134500,143376384,381,381,381,381,0
|
|
20231211,134400,143376384,381,381,381,381,140
|
|
20231211,134300,143323044,381,381,381,381,50
|
|
20231211,134200,143303994,381,381,381,381,0
|
|
20231211,134100,143303994,381,381,381,381,0
|
|
20231211,134000,143303994,381,381,381,381,4606
|
|
20231211,133900,141549108,381,381,381,381,649
|
|
20231211,133800,141301839,381,382,382,381,51
|
|
20231211,133700,141282358,384,384,384,384,0
|
|
20231211,133600,141282358,384,384,384,384,0
|
|
20231211,133500,141282358,384,384,384,384,0
|
|
20231211,133400,141282358,384,384,384,384,0
|
|
20231211,133300,141282358,384,384,384,384,0
|
|
20231211,133200,141282358,384,384,384,384,0
|
|
20231211,133100,141282358,384,384,384,384,0
|
|
20231211,133000,141282358,384,384,384,384,0
|
|
20231211,132900,141282358,384,384,384,384,0
|
|
20231211,132800,141282358,384,384,384,384,0
|
|
20231211,132700,141282358,384,384,384,384,0
|
|
20231211,132600,141282358,384,384,384,384,0
|
|
20231211,132500,141282358,384,384,384,384,0
|
|
20231211,132400,141282358,384,384,384,384,4
|
|
20231211,132300,141280822,381,382,382,381,1433
|
|
20231211,132200,140734583,384,384,384,384,0
|
|
20231211,132100,140734583,384,384,384,384,0
|
|
20231211,132000,140734583,384,384,384,384,0
|
|
20231211,131900,140734583,384,384,384,384,0
|
|
20231211,131800,140734583,384,384,384,384,0
|
|
20231211,131700,140734583,384,384,384,384,0
|
|
20231211,131600,140734583,384,384,384,384,0
|
|
20231211,131500,140734583,384,384,384,384,0
|
|
20231211,131400,140734583,384,384,384,384,0
|
|
20231211,131300,140734583,384,384,384,384,40
|
|
20231211,131200,140719223,384,383,384,383,29000
|
|
20231211,131100,129584833,383,383,383,383,0
|
|
20231211,131000,129584833,383,383,383,383,100
|
|
20231211,130900,129546533,381,381,381,381,0
|
|
20231211,130800,129546533,381,381,381,381,0
|
|
20231211,130700,129546533,381,381,381,381,0
|
|
20231211,130600,129546533,381,381,381,381,0
|
|
20231211,130500,129546533,381,381,381,381,0
|
|
20231211,130400,129546533,381,381,381,381,0
|
|
20231211,130300,129546533,381,381,381,381,0
|
|
20231211,130200,129546533,381,381,381,381,0
|
|
20231211,130100,129546533,381,381,381,381,0
|
|
20231211,130000,129546533,381,381,381,381,0
|
|
20231211,125900,129546533,381,381,381,381,0
|
|
20231211,125800,129546533,381,381,381,381,0
|
|
20231211,125700,129546533,381,381,381,381,0
|
|
20231211,125600,129546533,381,381,381,381,0
|
|
20231211,125500,129546533,381,381,381,381,0
|
|
20231211,125400,129546533,381,381,381,381,0
|
|
20231211,125300,129546533,381,381,381,381,810
|
|
20231211,125200,129237923,381,381,381,381,0
|
|
20231211,125100,129237923,381,382,382,381,200
|
|
20231211,125000,129161671,382,382,382,382,0
|
|
20231211,124900,129161671,382,382,382,382,68
|
|
20231211,124800,129135695,382,382,382,382,0
|
|
20231211,124700,129135695,382,382,382,382,29
|
|
20231211,124600,129124617,382,382,382,382,0
|
|
20231211,124500,129124617,382,382,382,382,2435
|
|
20231211,124400,128194447,383,383,383,383,0
|
|
20231211,124300,128194447,383,383,383,383,0
|
|
20231211,124200,128194447,383,383,383,383,0
|
|
20231211,124100,128194447,383,383,383,383,4613
|
|
20231211,124000,126427668,383,383,383,383,397
|
|
20231211,123900,126275617,383,383,383,383,0
|
|
20231211,123800,126275617,383,383,383,383,0
|
|
20231211,123700,126275617,383,383,383,383,0
|
|
20231211,123600,126275617,383,383,383,383,200
|
|
20231211,123500,126199017,383,383,383,383,0
|
|
20231211,123400,126199017,383,383,383,383,348
|
|
20231211,123300,126065733,383,383,383,383,653
|
|
20231211,123200,125815634,383,383,383,383,43
|
|
20231211,123100,125799165,383,383,383,383,3
|
|
20231211,123000,125798016,382,382,382,382,629
|
|
20231211,122900,125557738,383,383,383,383,0
|
|
20231211,122800,125557738,383,383,383,383,1000
|
|
20231211,122700,125174738,383,383,383,383,1041
|
|
20231211,122600,124776035,383,383,383,383,0
|
|
20231211,122500,124776035,383,383,383,383,0
|
|
20231211,122400,124776035,383,383,383,383,0
|
|
20231211,122300,124776035,383,382,383,382,111
|
|
20231211,122200,124733622,382,382,382,382,0
|
|
20231211,122100,124733622,382,382,382,382,100
|
|
20231211,122000,124695422,382,382,382,382,200
|
|
20231211,121900,124619022,383,383,383,383,100
|
|
20231211,121800,124580722,383,383,383,383,0
|
|
20231211,121700,124580722,383,383,383,383,11
|
|
20231211,121600,124576509,383,383,383,383,0
|
|
20231211,121500,124576509,383,383,383,383,0
|
|
20231211,121400,124576509,383,383,383,383,0
|
|
20231211,121300,124576509,383,383,383,383,0
|
|
20231211,121200,124576509,383,383,383,383,0
|
|
20231211,121100,124576509,383,383,383,383,3
|
|
20231211,121000,124575360,384,384,384,384,100
|
|
20231211,120900,124536960,383,383,383,383,7
|
|
20231211,120800,124534279,384,384,384,384,0
|
|
20231211,120700,124534279,384,384,384,384,0
|
|
20231211,120600,124534279,384,384,384,384,2210
|
|
20231211,120500,123685639,384,384,384,384,1
|
|
20231211,120400,123685255,384,384,384,384,0
|
|
20231211,120300,123685255,384,384,384,384,2
|
|
20231211,120200,123684487,384,384,384,384,2
|
|
20231211,120100,123683719,384,384,384,384,0
|
|
20231211,120000,123683719,384,384,384,384,0
|
|
20231211,115900,123683719,384,384,384,384,1
|
|
20231211,115800,123683335,383,383,383,383,0
|
|
20231211,115700,123683335,383,383,383,383,0
|
|
20231211,115600,123683335,383,383,383,383,0
|
|
20231211,115500,123683335,383,383,383,383,0
|
|
20231211,115400,123683335,383,383,383,383,400
|
|
20231211,115300,123530135,384,383,384,383,27
|
|
20231211,115200,123519793,382,382,382,382,6000
|
|
20231211,115100,121227793,383,383,383,383,500
|
|
20231211,115000,121036293,383,383,383,383,0
|
|
20231211,114900,121036293,383,383,383,383,1571
|
|
20231211,114800,120434600,383,383,383,383,0
|
|
20231211,114700,120434600,383,383,383,383,0
|
|
20231211,114600,120434600,383,383,383,383,0
|
|
20231211,114500,120434600,383,383,383,383,0
|
|
20231211,114400,120434600,383,383,383,383,0
|
|
20231211,114300,120434600,383,383,383,383,10
|
|
20231211,114200,120430770,383,383,383,383,0
|
|
20231211,114100,120430770,383,383,383,383,0
|
|
20231211,114000,120430770,383,383,383,383,695
|
|
20231211,113900,120164585,383,383,383,383,0
|
|
20231211,113800,120164585,383,383,383,383,0
|
|
20231211,113700,120164585,383,383,383,383,0
|
|
20231211,113600,120164585,383,383,383,383,300
|
|
20231211,113500,120049685,384,384,384,384,0
|
|
20231211,113400,120049685,384,384,384,384,0
|
|
20231211,113300,120049685,384,384,384,384,1
|
|
20231211,113200,120049301,384,384,384,384,1
|
|
20231211,113100,120048917,383,383,383,383,1
|
|
20231211,113000,120048534,383,383,383,383,0
|
|
20231211,112900,120048534,383,383,383,383,0
|
|
20231211,112800,120048534,383,383,383,383,0
|
|
20231211,112700,120048534,383,383,383,383,0
|
|
20231211,112600,120048534,383,383,383,383,0
|
|
20231211,112500,120048534,383,383,383,383,0
|
|
20231211,112400,120048534,383,383,383,383,0
|
|
20231211,112300,120048534,383,383,383,383,0
|
|
20231211,112200,120048534,383,383,383,383,1005
|
|
20231211,112100,119663619,384,384,384,384,0
|
|
20231211,112000,119663619,384,384,384,384,0
|
|
20231211,111900,119663619,384,384,384,384,0
|
|
20231211,111800,119663619,384,384,384,384,0
|
|
20231211,111700,119663619,384,384,384,384,0
|
|
20231211,111600,119663619,384,384,384,384,0
|
|
20231211,111500,119663619,384,384,384,384,0
|
|
20231211,111400,119663619,384,384,384,384,0
|
|
20231211,111300,119663619,384,384,384,384,2
|
|
20231211,111200,119662851,384,384,384,384,0
|
|
20231211,111100,119662851,384,384,384,384,0
|
|
20231211,111000,119662851,384,383,384,383,105
|
|
20231211,110900,119622536,383,383,383,383,83
|
|
20231211,110800,119590747,383,383,383,383,0
|
|
20231211,110700,119590747,383,383,383,383,5
|
|
20231211,110600,119588832,383,383,383,383,2002
|
|
20231211,110500,118822066,383,383,383,383,3
|
|
20231211,110400,118820917,383,383,383,383,2616
|
|
20231211,110300,117818989,383,383,383,383,371
|
|
20231211,110200,117676896,383,383,383,383,0
|
|
20231211,110100,117676896,383,383,383,383,0
|
|
20231211,110000,117676896,383,383,383,383,0
|
|
20231211,105900,117676896,383,383,383,383,3600
|
|
20231211,105800,116298096,382,382,382,382,5000
|
|
20231211,105700,114388096,382,382,382,382,200
|
|
20231211,105600,114311696,383,383,383,383,0
|
|
20231211,105500,114311696,383,383,383,383,0
|
|
20231211,105400,114311696,383,383,383,383,0
|
|
20231211,105300,114311696,383,383,383,383,0
|
|
20231211,105200,114311696,383,383,383,383,928
|
|
20231211,105100,113956272,383,383,383,383,0
|
|
20231211,105000,113956272,383,383,383,383,0
|
|
20231211,104900,113956272,383,383,383,383,0
|
|
20231211,104800,113956272,383,383,383,383,1
|
|
20231211,104700,113955889,384,384,384,384,0
|
|
20231211,104600,113955889,384,384,384,384,302
|
|
20231211,104500,113839921,384,384,384,384,0
|
|
20231211,104400,113839921,384,384,384,384,0
|
|
20231211,104300,113839921,384,384,384,384,0
|
|
20231211,104200,113839921,384,384,384,384,0
|
|
20231211,104100,113839921,384,384,384,384,0
|
|
20231211,104000,113839921,384,384,384,384,1
|
|
20231211,103900,113839537,383,383,383,383,7
|
|
20231211,103800,113836856,383,384,384,383,609
|
|
20231211,103700,113603137,384,384,384,384,2
|
|
20231211,103600,113602369,384,384,384,384,4
|
|
20231211,103500,113600833,384,384,384,384,40
|
|
20231211,103400,113585473,383,383,383,383,0
|
|
20231211,103300,113585473,383,383,383,383,0
|
|
20231211,103200,113585473,383,383,383,383,567
|
|
20231211,103100,113368312,383,383,383,383,0
|
|
20231211,103000,113368312,383,383,383,383,0
|
|
20231211,102900,113368312,383,383,383,383,2000
|
|
20231211,102800,112602312,384,385,385,384,110
|
|
20231211,102700,112559972,383,383,383,383,999
|
|
20231211,102600,112177355,383,383,383,383,0
|
|
20231211,102500,112177355,383,383,383,383,0
|
|
20231211,102400,112177355,383,383,383,383,0
|
|
20231211,102300,112177355,383,383,383,383,0
|
|
20231211,102200,112177355,383,385,385,383,300
|
|
20231211,102100,112062055,385,385,385,385,0
|
|
20231211,102000,112062055,385,385,385,385,0
|
|
20231211,101900,112062055,385,385,385,385,0
|
|
20231211,101800,112062055,385,385,385,385,0
|
|
20231211,101700,112062055,385,385,385,385,7405
|
|
20231211,101600,109211130,384,384,384,384,0
|
|
20231211,101500,109211130,384,384,384,384,0
|
|
20231211,101400,109211130,384,384,384,384,40
|
|
20231211,101300,109195770,382,384,384,382,2028
|
|
20231211,101200,108419037,385,384,385,384,300
|
|
20231211,101100,108303737,385,385,385,385,8
|
|
20231211,101000,108300657,385,384,385,384,20451
|
|
20231211,100900,100427371,384,384,384,384,0
|
|
20231211,100800,100427371,384,384,384,384,3333
|
|
20231211,100700,99147499,384,384,384,384,0
|
|
20231211,100600,99147499,384,384,384,384,0
|
|
20231211,100500,99147499,384,384,384,384,1633
|
|
20231211,100400,98520427,385,385,385,385,200
|
|
20231211,100300,98443427,384,384,384,384,1011
|
|
20231211,100200,98055203,385,385,385,385,0
|
|
20231211,100100,98055203,385,385,385,385,0
|
|
20231211,100000,98055203,385,385,385,385,2725
|
|
20231211,095900,97006078,385,385,385,385,2
|
|
20231211,095800,97005308,384,385,385,384,3423
|
|
20231211,095700,95690866,386,386,387,386,3436
|
|
20231211,095600,94364567,384,384,384,384,0
|
|
20231211,095500,94364567,384,384,384,384,94
|
|
20231211,095400,94328471,384,386,387,384,548
|
|
20231211,095300,94117348,387,387,390,387,25092
|
|
20231211,095200,84357736,384,385,385,384,3424
|
|
20231211,095100,83042910,388,388,388,388,0
|
|
20231211,095000,83042910,388,385,388,385,2
|
|
20231211,094900,83042137,388,386,388,385,471
|
|
20231211,094800,82860580,389,386,389,386,12
|
|
20231211,094700,82855925,389,389,389,389,100
|
|
20231211,094600,82817025,389,389,389,389,2317
|
|
20231211,094500,81915712,390,390,390,390,6
|
|
20231211,094400,81913372,390,388,390,388,25016
|
|
20231211,094300,72166711,389,389,389,389,0
|
|
20231211,094200,72166711,389,384,390,380,32497
|
|
20231211,094100,59573576,384,385,385,384,555
|
|
20231211,094000,59359955,385,382,389,381,52548
|
|
20231211,093900,39063673,379,380,382,379,5241
|
|
20231211,093800,37063568,381,381,381,381,0
|
|
20231211,093700,37063568,381,380,381,379,742
|
|
20231211,093600,36780914,380,380,380,380,6903
|
|
20231211,093500,34157774,380,380,380,380,1564
|
|
20231211,093400,33563454,380,380,381,380,3123
|
|
20231211,093300,32376449,380,381,381,380,3686
|
|
20231211,093200,30975768,381,381,381,381,2
|
|
20231211,093100,30975006,381,381,381,381,10
|
|
20231211,093000,30971196,380,380,380,380,0
|
|
20231211,092900,30971196,380,380,380,380,3157
|
|
20231211,092800,29771536,381,381,381,381,500
|
|
20231211,092700,29581036,381,381,381,381,322
|
|
20231211,092600,29458354,381,380,381,380,20646
|
|
20231211,092500,21602874,380,380,381,380,3141
|
|
20231211,092400,20409254,380,381,381,380,8003
|
|
20231211,092300,17368112,380,379,381,379,10321
|
|
20231211,092200,13446654,379,379,379,379,700
|
|
20231211,092100,13181354,379,378,379,378,9599
|
|
20231211,092000,9546832,377,377,377,377,2507
|
|
20231211,091900,8601693,377,376,377,376,2956
|
|
20231211,091800,7488366,376,374,376,374,3302
|
|
20231211,091700,6249206,373,373,373,373,0
|
|
20231211,091600,6249206,373,373,373,373,49
|
|
20231211,091500,6230929,373,373,373,373,640
|
|
20231211,091400,5992209,373,373,373,373,1
|
|
20231211,091300,5991836,370,373,373,370,12
|
|
20231211,091200,5987363,370,370,370,370,3
|
|
20231211,091100,5986253,373,373,373,373,1
|
|
20231211,091000,5985880,371,371,371,371,10000
|
|
20231211,090900,2275880,372,372,372,372,0
|
|
20231211,090800,2275880,372,372,372,372,1
|
|
20231211,090700,2275508,371,373,373,371,2
|
|
20231211,090600,2274764,371,371,371,371,0
|
|
20231211,090500,2274764,371,371,372,371,5002
|
|
20231211,090400,418500,372,372,372,372,1000
|
|
20231211,090300,46500,372,372,372,372,0
|
|
20231211,090200,46500,372,372,372,372,0
|
|
20231211,090100,46500,372,372,372,372,0
|
|
20231211,090000,46500,372,372,372,372,125
|