607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,190400,276838442,734,734,734,734,2176
|
|
20231212,190300,276838442,734,734,734,734,0
|
|
20231212,190200,276838442,734,734,734,734,0
|
|
20231212,190100,276838442,734,734,734,734,0
|
|
20231212,190000,276838442,734,734,734,734,0
|
|
20231212,185900,276838442,734,734,734,734,0
|
|
20231212,185800,276838442,734,734,734,734,0
|
|
20231212,185700,276838442,734,734,734,734,0
|
|
20231212,185600,276838442,734,734,734,734,0
|
|
20231212,185500,276838442,734,734,734,734,0
|
|
20231212,185400,276838442,734,734,734,734,0
|
|
20231212,185300,276838442,734,734,734,734,0
|
|
20231212,185200,276838442,734,734,734,734,0
|
|
20231212,185100,276838442,734,734,734,734,0
|
|
20231212,185000,276838442,734,734,734,734,0
|
|
20231212,184900,276838442,734,734,734,734,0
|
|
20231212,184800,276838442,734,734,734,734,0
|
|
20231212,184700,276838442,734,734,734,734,0
|
|
20231212,184600,276838442,734,734,734,734,0
|
|
20231212,184500,276838442,734,734,734,734,0
|
|
20231212,184400,276838442,734,734,734,734,0
|
|
20231212,184300,276838442,734,734,734,734,0
|
|
20231212,184200,276838442,734,734,734,734,0
|
|
20231212,184100,276838442,734,734,734,734,0
|
|
20231212,184000,276838442,734,734,734,734,0
|
|
20231212,183900,276838442,734,734,734,734,0
|
|
20231212,183800,276838442,734,734,734,734,0
|
|
20231212,183700,276838442,734,734,734,734,0
|
|
20231212,183600,276838442,734,734,734,734,0
|
|
20231212,183500,276838442,734,734,734,734,0
|
|
20231212,183400,276838442,734,734,734,734,2176
|
|
20231212,183300,276838442,734,734,734,734,0
|
|
20231212,183200,276838442,734,734,734,734,0
|
|
20231212,183100,276838442,734,734,734,734,0
|
|
20231212,183000,276838442,734,734,734,734,0
|
|
20231212,182900,276838442,734,734,734,734,0
|
|
20231212,182800,276838442,734,734,734,734,0
|
|
20231212,182700,276838442,734,734,734,734,0
|
|
20231212,182600,276838442,734,734,734,734,0
|
|
20231212,182500,276838442,734,734,734,734,0
|
|
20231212,182400,276838442,734,734,734,734,0
|
|
20231212,182300,276838442,734,734,734,734,0
|
|
20231212,182200,276838442,734,734,734,734,0
|
|
20231212,182100,276838442,734,734,734,734,0
|
|
20231212,182000,276838442,734,734,734,734,0
|
|
20231212,181900,276838442,734,734,734,734,0
|
|
20231212,181800,276838442,734,734,734,734,0
|
|
20231212,181700,276838442,734,734,734,734,0
|
|
20231212,181600,276838442,734,734,734,734,0
|
|
20231212,181500,276838442,734,734,734,734,0
|
|
20231212,181400,276838442,734,734,734,734,0
|
|
20231212,181300,276838442,734,734,734,734,0
|
|
20231212,181200,276838442,734,734,734,734,0
|
|
20231212,181100,276838442,734,734,734,734,0
|
|
20231212,181000,276838442,734,734,734,734,0
|
|
20231212,180900,276838442,734,734,734,734,0
|
|
20231212,180800,276838442,734,734,734,734,0
|
|
20231212,180700,276838442,734,734,734,734,0
|
|
20231212,180600,276838442,734,734,734,734,0
|
|
20231212,180500,276838442,734,734,734,734,0
|
|
20231212,180400,276838442,734,734,734,734,2176
|
|
20231212,180300,276838442,734,734,734,734,0
|
|
20231212,180200,276838442,734,734,734,734,0
|
|
20231212,180100,276838442,734,734,734,734,0
|
|
20231212,180000,276838442,734,734,734,734,0
|
|
20231212,175900,276838442,734,734,734,734,0
|
|
20231212,175800,276838442,734,734,734,734,0
|
|
20231212,175700,276838442,734,734,734,734,0
|
|
20231212,175600,276838442,734,734,734,734,0
|
|
20231212,175500,276838442,734,734,734,734,0
|
|
20231212,175400,276838442,734,734,734,734,0
|
|
20231212,175300,276838442,734,734,734,734,0
|
|
20231212,175200,276838442,734,734,734,734,0
|
|
20231212,175100,276838442,734,734,734,734,0
|
|
20231212,175000,276838442,734,734,734,734,0
|
|
20231212,174900,276838442,734,734,734,734,0
|
|
20231212,174800,276838442,734,734,734,734,0
|
|
20231212,174700,276838442,734,734,734,734,0
|
|
20231212,174600,276838442,734,734,734,734,0
|
|
20231212,174500,276838442,734,734,734,734,0
|
|
20231212,174400,276838442,734,734,734,734,0
|
|
20231212,174300,276838442,734,734,734,734,0
|
|
20231212,174200,276838442,734,734,734,734,0
|
|
20231212,174100,276838442,734,734,734,734,0
|
|
20231212,174000,276838442,734,734,734,734,0
|
|
20231212,173900,276838442,734,734,734,734,0
|
|
20231212,173800,276838442,734,734,734,734,0
|
|
20231212,173700,276838442,734,734,734,734,0
|
|
20231212,173600,276838442,734,734,734,734,0
|
|
20231212,173500,276838442,734,734,734,734,0
|
|
20231212,173400,276838442,734,734,734,734,2176
|
|
20231212,173300,276838442,734,734,734,734,0
|
|
20231212,173200,276838442,734,734,734,734,0
|
|
20231212,173100,276838442,734,734,734,734,0
|
|
20231212,173000,276838442,734,734,734,734,0
|
|
20231212,172900,276838442,734,734,734,734,0
|
|
20231212,172800,276838442,734,734,734,734,0
|
|
20231212,172700,276838442,734,734,734,734,0
|
|
20231212,172600,276838442,734,734,734,734,0
|
|
20231212,172500,276838442,734,734,734,734,0
|
|
20231212,172400,276838442,734,734,734,734,0
|
|
20231212,172300,276838442,734,734,734,734,0
|
|
20231212,172200,276838442,734,734,734,734,0
|
|
20231212,172100,276838442,734,734,734,734,0
|
|
20231212,172000,276838442,734,734,734,734,0
|
|
20231212,171900,276838442,734,734,734,734,0
|
|
20231212,171800,276838442,734,734,734,734,0
|
|
20231212,171700,276838442,734,734,734,734,0
|
|
20231212,171600,276838442,734,734,734,734,0
|
|
20231212,171500,276838442,734,734,734,734,0
|
|
20231212,171400,276838442,734,734,734,734,0
|
|
20231212,171300,276838442,734,734,734,734,0
|
|
20231212,171200,276838442,734,734,734,734,0
|
|
20231212,171100,276838442,734,734,734,734,0
|
|
20231212,171000,276838442,734,734,734,734,0
|
|
20231212,170900,276838442,734,734,734,734,0
|
|
20231212,170800,276838442,734,734,734,734,0
|
|
20231212,170700,276838442,734,734,734,734,0
|
|
20231212,170600,276838442,734,734,734,734,0
|
|
20231212,170500,276838442,734,734,734,734,0
|
|
20231212,170400,276838442,734,734,734,734,2176
|
|
20231212,170300,276838442,734,734,734,734,0
|
|
20231212,170200,276838442,734,734,734,734,0
|
|
20231212,170100,276838442,734,734,734,734,0
|
|
20231212,170000,276838442,734,734,734,734,0
|
|
20231212,165900,276838442,734,734,734,734,0
|
|
20231212,165800,276838442,734,734,734,734,0
|
|
20231212,165700,276838442,734,734,734,734,0
|
|
20231212,165600,276838442,734,734,734,734,0
|
|
20231212,165500,276838442,734,734,734,734,0
|
|
20231212,165400,276838442,734,734,734,734,0
|
|
20231212,165300,276838442,734,734,734,734,0
|
|
20231212,165200,276838442,734,734,734,734,0
|
|
20231212,165100,276838442,734,734,734,734,0
|
|
20231212,165000,276838442,734,734,734,734,0
|
|
20231212,164900,276838442,734,734,734,734,0
|
|
20231212,164800,276838442,734,734,734,734,0
|
|
20231212,164700,276838442,734,734,734,734,0
|
|
20231212,164600,276838442,734,734,734,734,0
|
|
20231212,164500,276838442,734,734,734,734,0
|
|
20231212,164400,276838442,734,734,734,734,0
|
|
20231212,164300,276838442,734,734,734,734,0
|
|
20231212,164200,276838442,734,734,734,734,0
|
|
20231212,164100,276838442,734,734,734,734,0
|
|
20231212,164000,276838442,734,734,734,734,0
|
|
20231212,163900,276838442,734,734,734,734,0
|
|
20231212,163800,276838442,734,734,734,734,0
|
|
20231212,163700,276838442,734,734,734,734,0
|
|
20231212,163600,276838442,734,734,734,734,0
|
|
20231212,163500,276838442,734,734,734,734,0
|
|
20231212,163400,276838442,734,734,734,734,2176
|
|
20231212,163300,276838442,734,734,734,734,0
|
|
20231212,163200,276838442,734,734,734,734,0
|
|
20231212,163100,276838442,734,734,734,734,0
|
|
20231212,163000,276838442,734,734,734,734,0
|
|
20231212,162900,276838442,734,734,734,734,0
|
|
20231212,162800,276838442,734,734,734,734,0
|
|
20231212,162700,276838442,734,734,734,734,0
|
|
20231212,162600,276838442,734,734,734,734,0
|
|
20231212,162500,276838442,734,734,734,734,0
|
|
20231212,162400,276838442,734,734,734,734,0
|
|
20231212,162300,276838442,734,734,734,734,0
|
|
20231212,162200,276838442,734,734,734,734,0
|
|
20231212,162100,276838442,734,734,734,734,0
|
|
20231212,162000,276838442,734,734,734,734,0
|
|
20231212,161900,276838442,734,734,734,734,0
|
|
20231212,161800,276838442,734,734,734,734,0
|
|
20231212,161700,276838442,734,734,734,734,0
|
|
20231212,161600,276838442,734,734,734,734,0
|
|
20231212,161500,276838442,734,734,734,734,0
|
|
20231212,161400,276838442,734,734,734,734,0
|
|
20231212,161300,276838442,734,734,734,734,0
|
|
20231212,161200,276838442,734,734,734,734,0
|
|
20231212,161100,276838442,734,734,734,734,0
|
|
20231212,161000,276838442,734,734,734,734,0
|
|
20231212,160900,276838442,734,734,734,734,0
|
|
20231212,160800,276838442,734,734,734,734,0
|
|
20231212,160700,276838442,734,734,734,734,0
|
|
20231212,160600,276838442,734,734,734,734,0
|
|
20231212,160500,276838442,734,734,734,734,0
|
|
20231212,160400,276838442,734,734,734,734,2176
|
|
20231212,160300,276838442,734,734,734,734,0
|
|
20231212,160200,276838442,734,734,734,734,0
|
|
20231212,160100,276838442,734,734,734,734,0
|
|
20231212,160000,276838442,734,734,734,734,0
|
|
20231212,155900,276838442,734,734,734,734,0
|
|
20231212,155800,276838442,734,734,734,734,0
|
|
20231212,155700,276838442,734,734,734,734,0
|
|
20231212,155600,276838442,734,734,734,734,0
|
|
20231212,155500,276838442,734,734,734,734,0
|
|
20231212,155400,276838442,734,734,734,734,0
|
|
20231212,155300,276838442,734,734,734,734,0
|
|
20231212,155200,276838442,734,734,734,734,0
|
|
20231212,155100,276838442,734,734,734,734,0
|
|
20231212,155000,276838442,734,734,734,734,0
|
|
20231212,154900,276838442,734,734,734,734,0
|
|
20231212,154800,276838442,734,734,734,734,0
|
|
20231212,154700,276838442,734,734,734,734,0
|
|
20231212,154600,276838442,734,734,734,734,0
|
|
20231212,154500,276838442,734,734,734,734,0
|
|
20231212,154400,276838442,734,734,734,734,0
|
|
20231212,154300,276838442,734,734,734,734,0
|
|
20231212,154200,276838442,734,734,734,734,0
|
|
20231212,154100,276838442,734,734,734,734,0
|
|
20231212,154000,276838442,734,734,734,734,0
|
|
20231212,153900,276838442,734,734,734,734,0
|
|
20231212,153800,276838442,734,734,734,734,0
|
|
20231212,153700,276838442,734,734,734,734,0
|
|
20231212,153600,276838442,734,734,734,734,0
|
|
20231212,153500,276838442,734,734,734,734,0
|
|
20231212,153400,276838442,734,734,734,734,2176
|
|
20231212,153300,276838442,734,734,734,734,0
|
|
20231212,153200,276838442,734,734,734,734,0
|
|
20231212,153100,276838442,734,734,734,734,0
|
|
20231212,153000,276838442,734,734,734,734,2176
|
|
20231212,152900,275241258,734,734,734,734,0
|
|
20231212,152800,275241258,734,734,734,734,0
|
|
20231212,152700,275241258,734,734,734,734,0
|
|
20231212,152600,275241258,734,734,734,734,0
|
|
20231212,152500,275241258,734,734,734,734,0
|
|
20231212,152400,275241258,734,734,734,734,0
|
|
20231212,152300,275241258,734,734,734,734,0
|
|
20231212,152200,275241258,734,734,734,734,0
|
|
20231212,152100,275241258,734,734,734,734,0
|
|
20231212,152000,275241258,734,734,734,734,0
|
|
20231212,151900,275241258,734,734,734,734,1
|
|
20231212,151800,275240524,733,733,733,733,0
|
|
20231212,151700,275240524,733,733,733,733,1001
|
|
20231212,151600,274506791,735,733,735,733,6
|
|
20231212,151500,274502391,735,735,735,735,0
|
|
20231212,151400,274502391,735,735,735,735,0
|
|
20231212,151300,274502391,735,734,735,734,1000
|
|
20231212,151200,273767492,735,732,735,729,2431
|
|
20231212,151100,271990147,732,732,732,732,0
|
|
20231212,151000,271990147,732,732,732,732,0
|
|
20231212,150900,271990147,732,732,732,732,0
|
|
20231212,150800,271990147,732,732,732,732,0
|
|
20231212,150700,271990147,732,732,732,732,0
|
|
20231212,150600,271990147,732,728,732,728,3207
|
|
20231212,150500,269643983,728,728,728,728,3000
|
|
20231212,150400,267459983,728,728,728,728,0
|
|
20231212,150300,267459983,728,728,728,728,0
|
|
20231212,150200,267459983,728,728,728,728,0
|
|
20231212,150100,267459983,728,728,728,728,0
|
|
20231212,150000,267459983,728,728,728,728,0
|
|
20231212,145900,267459983,728,728,728,728,0
|
|
20231212,145800,267459983,728,728,728,728,2
|
|
20231212,145700,267458527,727,727,727,727,68
|
|
20231212,145600,267409091,727,728,728,727,540
|
|
20231212,145500,267016468,728,728,728,728,0
|
|
20231212,145400,267016468,728,728,728,728,1
|
|
20231212,145300,267015740,728,728,728,728,0
|
|
20231212,145200,267015740,728,728,728,728,0
|
|
20231212,145100,267015740,728,728,728,728,0
|
|
20231212,145000,267015740,728,728,728,728,0
|
|
20231212,144900,267015740,728,728,728,728,0
|
|
20231212,144800,267015740,728,728,728,728,0
|
|
20231212,144700,267015740,728,728,728,728,0
|
|
20231212,144600,267015740,728,728,728,728,0
|
|
20231212,144500,267015740,728,728,728,728,0
|
|
20231212,144400,267015740,728,728,728,728,0
|
|
20231212,144300,267015740,728,728,728,728,0
|
|
20231212,144200,267015740,728,728,728,728,0
|
|
20231212,144100,267015740,728,728,728,728,0
|
|
20231212,144000,267015740,728,728,728,728,0
|
|
20231212,143900,267015740,728,728,728,728,0
|
|
20231212,143800,267015740,728,728,728,728,0
|
|
20231212,143700,267015740,728,730,730,728,6614
|
|
20231212,143600,262200626,730,730,730,730,0
|
|
20231212,143500,262200626,730,730,730,730,0
|
|
20231212,143400,262200626,730,730,730,730,0
|
|
20231212,143300,262200626,730,730,730,730,963
|
|
20231212,143200,261497636,729,730,730,729,364
|
|
20231212,143100,261232243,730,730,730,730,0
|
|
20231212,143000,261232243,730,730,730,730,0
|
|
20231212,142900,261232243,730,730,730,730,0
|
|
20231212,142800,261232243,730,730,730,730,0
|
|
20231212,142700,261232243,730,730,730,730,0
|
|
20231212,142600,261232243,730,730,730,730,0
|
|
20231212,142500,261232243,730,730,730,730,1700
|
|
20231212,142400,259991243,730,730,730,730,263
|
|
20231212,142300,259799253,730,730,730,730,0
|
|
20231212,142200,259799253,730,730,730,730,0
|
|
20231212,142100,259799253,730,730,730,730,0
|
|
20231212,142000,259799253,730,730,730,730,0
|
|
20231212,141900,259799253,730,731,731,730,13937
|
|
20231212,141800,249625235,732,732,732,732,13
|
|
20231212,141700,249615719,732,732,732,732,0
|
|
20231212,141600,249615719,732,732,732,732,0
|
|
20231212,141500,249615719,732,732,732,732,0
|
|
20231212,141400,249615719,732,732,732,732,1
|
|
20231212,141300,249614987,731,731,731,731,0
|
|
20231212,141200,249614987,731,731,731,731,0
|
|
20231212,141100,249614987,731,731,731,731,0
|
|
20231212,141000,249614987,731,731,731,731,0
|
|
20231212,140900,249614987,731,731,731,731,0
|
|
20231212,140800,249614987,731,731,731,731,0
|
|
20231212,140700,249614987,731,731,731,731,3
|
|
20231212,140600,249612794,731,732,732,731,586
|
|
20231212,140500,249183954,733,733,733,733,0
|
|
20231212,140400,249183954,733,733,733,733,100
|
|
20231212,140300,249110654,733,733,733,733,0
|
|
20231212,140200,249110654,733,733,733,733,551
|
|
20231212,140100,248706771,735,735,735,735,0
|
|
20231212,140000,248706771,735,735,735,735,0
|
|
20231212,135900,248706771,735,735,735,735,0
|
|
20231212,135800,248706771,735,735,735,735,0
|
|
20231212,135700,248706771,735,735,735,735,50
|
|
20231212,135600,248670021,734,734,734,734,0
|
|
20231212,135500,248670021,734,734,734,734,0
|
|
20231212,135400,248670021,734,734,734,734,0
|
|
20231212,135300,248670021,734,734,734,734,0
|
|
20231212,135200,248670021,734,734,734,734,0
|
|
20231212,135100,248670021,734,734,734,734,1
|
|
20231212,135000,248669287,735,735,735,735,1
|
|
20231212,134900,248668552,736,736,736,736,0
|
|
20231212,134800,248668552,736,736,736,736,0
|
|
20231212,134700,248668552,736,736,736,736,125
|
|
20231212,134600,248576552,737,737,737,737,0
|
|
20231212,134500,248576552,737,737,737,737,0
|
|
20231212,134400,248576552,737,737,737,737,0
|
|
20231212,134300,248576552,737,737,737,737,0
|
|
20231212,134200,248576552,737,737,737,737,0
|
|
20231212,134100,248576552,737,737,737,737,0
|
|
20231212,134000,248576552,737,737,737,737,0
|
|
20231212,133900,248576552,737,737,737,737,0
|
|
20231212,133800,248576552,737,737,737,737,0
|
|
20231212,133700,248576552,737,737,737,737,0
|
|
20231212,133600,248576552,737,737,737,737,0
|
|
20231212,133500,248576552,737,737,737,737,0
|
|
20231212,133400,248576552,737,737,737,737,0
|
|
20231212,133300,248576552,737,733,737,733,30
|
|
20231212,133200,248554482,733,733,733,733,262
|
|
20231212,133100,248362436,738,738,738,738,0
|
|
20231212,133000,248362436,738,738,738,738,10
|
|
20231212,132900,248355056,733,733,733,733,0
|
|
20231212,132800,248355056,733,733,733,733,0
|
|
20231212,132700,248355056,733,734,734,733,551
|
|
20231212,132600,247950623,738,738,738,738,0
|
|
20231212,132500,247950623,738,738,738,738,0
|
|
20231212,132400,247950623,738,738,738,738,0
|
|
20231212,132300,247950623,738,738,738,738,0
|
|
20231212,132200,247950623,738,738,738,738,0
|
|
20231212,132100,247950623,738,738,738,738,0
|
|
20231212,132000,247950623,738,737,738,737,120
|
|
20231212,131900,247862181,737,737,737,737,0
|
|
20231212,131800,247862181,737,736,737,736,3210
|
|
20231212,131700,245497011,731,731,731,731,1
|
|
20231212,131600,245496280,737,737,737,737,0
|
|
20231212,131500,245496280,737,737,737,737,4
|
|
20231212,131400,245493332,734,734,734,734,4200
|
|
20231212,131300,242410532,734,734,734,734,0
|
|
20231212,131200,242410532,734,734,734,734,0
|
|
20231212,131100,242410532,734,734,734,734,0
|
|
20231212,131000,242410532,734,734,734,734,0
|
|
20231212,130900,242410532,734,734,734,734,0
|
|
20231212,130800,242410532,734,734,734,734,0
|
|
20231212,130700,242410532,734,734,734,734,0
|
|
20231212,130600,242410532,734,734,734,734,0
|
|
20231212,130500,242410532,734,734,734,734,0
|
|
20231212,130400,242410532,734,734,734,734,0
|
|
20231212,130300,242410532,734,734,734,734,495
|
|
20231212,130200,242047202,733,733,733,733,89
|
|
20231212,130100,241981965,733,733,733,733,0
|
|
20231212,130000,241981965,733,733,733,733,50
|
|
20231212,125900,241945315,734,734,734,734,67
|
|
20231212,125800,241896137,734,733,734,733,2139
|
|
20231212,125700,240326250,733,733,733,733,279
|
|
20231212,125600,240121743,733,733,733,733,869
|
|
20231212,125500,239484766,733,733,733,733,50
|
|
20231212,125400,239448116,733,733,733,733,0
|
|
20231212,125300,239448116,733,733,733,733,25
|
|
20231212,125200,239429791,734,734,734,734,0
|
|
20231212,125100,239429791,734,734,734,734,0
|
|
20231212,125000,239429791,734,734,734,734,0
|
|
20231212,124900,239429791,734,734,734,734,0
|
|
20231212,124800,239429791,734,734,734,734,0
|
|
20231212,124700,239429791,734,734,734,734,0
|
|
20231212,124600,239429791,734,734,734,734,0
|
|
20231212,124500,239429791,734,734,734,734,0
|
|
20231212,124400,239429791,734,734,734,734,0
|
|
20231212,124300,239429791,734,734,734,734,0
|
|
20231212,124200,239429791,734,733,734,733,50
|
|
20231212,124100,239393114,733,733,733,733,0
|
|
20231212,124000,239393114,733,727,733,727,3700
|
|
20231212,123900,236687022,724,724,724,724,0
|
|
20231212,123800,236687022,724,724,724,724,0
|
|
20231212,123700,236687022,724,724,724,724,0
|
|
20231212,123600,236687022,724,724,724,724,0
|
|
20231212,123500,236687022,724,724,724,724,0
|
|
20231212,123400,236687022,724,724,724,724,0
|
|
20231212,123300,236687022,724,724,724,724,0
|
|
20231212,123200,236687022,724,724,724,724,0
|
|
20231212,123100,236687022,724,724,724,724,100
|
|
20231212,123000,236614622,724,724,724,724,0
|
|
20231212,122900,236614622,724,724,724,724,0
|
|
20231212,122800,236614622,724,724,724,724,0
|
|
20231212,122700,236614622,724,724,724,724,0
|
|
20231212,122600,236614622,724,724,724,724,0
|
|
20231212,122500,236614622,724,726,726,724,883
|
|
20231212,122400,235974697,727,727,727,727,68
|
|
20231212,122300,235925261,727,727,727,727,0
|
|
20231212,122200,235925261,727,727,727,727,0
|
|
20231212,122100,235925261,727,727,727,727,0
|
|
20231212,122000,235925261,727,727,727,727,0
|
|
20231212,121900,235925261,727,727,727,727,0
|
|
20231212,121800,235925261,727,727,727,727,100
|
|
20231212,121700,235852561,726,726,726,726,653
|
|
20231212,121600,235378483,726,726,726,726,0
|
|
20231212,121500,235378483,726,726,726,726,7
|
|
20231212,121400,235373401,726,726,726,726,0
|
|
20231212,121300,235373401,726,726,726,726,0
|
|
20231212,121200,235373401,726,726,726,726,0
|
|
20231212,121100,235373401,726,726,726,726,0
|
|
20231212,121000,235373401,726,726,726,726,1100
|
|
20231212,120900,234574801,727,727,727,727,0
|
|
20231212,120800,234574801,727,727,727,727,0
|
|
20231212,120700,234574801,727,727,727,727,0
|
|
20231212,120600,234574801,727,727,727,727,0
|
|
20231212,120500,234574801,727,727,727,727,400
|
|
20231212,120400,234284001,729,729,729,729,100
|
|
20231212,120300,234211101,731,731,731,731,0
|
|
20231212,120200,234211101,731,731,731,731,0
|
|
20231212,120100,234211101,731,731,731,731,0
|
|
20231212,120000,234211101,731,731,731,731,0
|
|
20231212,115900,234211101,731,731,731,731,0
|
|
20231212,115800,234211101,731,730,731,730,701
|
|
20231212,115700,233699370,730,730,730,730,100
|
|
20231212,115600,233626370,730,726,730,726,13000
|
|
20231212,115500,224143546,726,726,726,726,0
|
|
20231212,115400,224143546,726,726,726,726,0
|
|
20231212,115300,224143546,726,726,726,726,100
|
|
20231212,115200,224070946,726,724,727,724,1191
|
|
20231212,115100,223206182,719,719,719,719,1
|
|
20231212,115000,223205463,717,717,717,717,9
|
|
20231212,114900,223199010,720,719,720,717,110
|
|
20231212,114800,223120011,719,719,720,719,2049
|
|
20231212,114700,221645922,719,729,729,719,103
|
|
20231212,114600,221570856,730,722,730,722,5817
|
|
20231212,114500,217346502,722,722,722,722,3155
|
|
20231212,114400,215068592,722,716,722,716,8314
|
|
20231212,114300,209107124,716,716,716,716,2500
|
|
20231212,114200,207317124,714,716,716,714,2
|
|
20231212,114100,207315694,716,716,716,716,0
|
|
20231212,114000,207315694,716,716,716,716,0
|
|
20231212,113900,207315694,716,716,716,716,0
|
|
20231212,113800,207315694,716,716,716,716,8
|
|
20231212,113700,207309966,716,716,716,716,0
|
|
20231212,113600,207309966,716,716,716,716,0
|
|
20231212,113500,207309966,716,716,716,716,22
|
|
20231212,113400,207294214,716,717,717,716,499
|
|
20231212,113300,206936730,717,717,717,717,102
|
|
20231212,113200,206863596,717,716,717,716,2101
|
|
20231212,113100,205359179,717,717,717,717,1306
|
|
20231212,113000,204422777,717,717,717,717,100
|
|
20231212,112900,204351077,717,717,717,717,1201
|
|
20231212,112800,203489960,716,716,716,716,453
|
|
20231212,112700,203165612,716,716,716,716,1800
|
|
20231212,112600,201876812,714,714,714,714,0
|
|
20231212,112500,201876812,714,714,714,714,6420
|
|
20231212,112400,197292932,715,715,715,715,0
|
|
20231212,112300,197292932,715,715,715,715,0
|
|
20231212,112200,197292932,715,715,715,715,41
|
|
20231212,112100,197263617,715,714,715,714,205
|
|
20231212,112000,197117043,714,714,714,714,0
|
|
20231212,111900,197117043,714,714,714,714,0
|
|
20231212,111800,197117043,714,714,714,714,0
|
|
20231212,111700,197117043,714,714,714,714,30
|
|
20231212,111600,197095623,715,715,715,715,164
|
|
20231212,111500,196978363,711,715,715,711,2
|
|
20231212,111400,196976937,715,714,715,714,200
|
|
20231212,111300,196834081,711,711,711,711,339
|
|
20231212,111200,196593052,711,711,711,711,0
|
|
20231212,111100,196593052,711,715,716,711,502
|
|
20231212,111000,196233627,715,711,715,711,3
|
|
20231212,110900,196231490,709,709,709,709,1
|
|
20231212,110800,196230781,716,716,716,716,1
|
|
20231212,110700,196230065,716,716,716,716,0
|
|
20231212,110600,196230065,716,716,716,716,0
|
|
20231212,110500,196230065,716,708,717,708,5337
|
|
20231212,110400,192415634,709,711,711,709,3939
|
|
20231212,110300,189619845,712,712,712,712,3
|
|
20231212,110200,189617709,711,711,711,711,0
|
|
20231212,110100,189617709,711,712,712,711,200
|
|
20231212,110000,189475310,712,714,714,712,103
|
|
20231212,105900,189401770,714,713,714,712,402
|
|
20231212,105800,189114980,713,713,713,713,3
|
|
20231212,105700,189112841,710,708,710,707,266
|
|
20231212,105600,188924691,707,707,707,707,0
|
|
20231212,105500,188924691,707,720,720,705,43737
|
|
20231212,105400,157865693,721,721,721,712,43008
|
|
20231212,105300,127198069,723,723,723,723,500
|
|
20231212,105200,126836569,721,721,721,721,0
|
|
20231212,105100,126836569,721,721,721,721,0
|
|
20231212,105000,126836569,721,722,722,721,279
|
|
20231212,104900,126635203,722,723,723,722,3
|
|
20231212,104800,126633035,723,723,723,723,110
|
|
20231212,104700,126553505,723,728,728,723,2
|
|
20231212,104600,126552054,728,728,728,728,0
|
|
20231212,104500,126552054,728,728,728,728,0
|
|
20231212,104400,126552054,728,728,728,728,2671
|
|
20231212,104300,124607566,729,729,729,729,0
|
|
20231212,104200,124607566,729,729,729,729,0
|
|
20231212,104100,124607566,729,729,729,729,0
|
|
20231212,104000,124607566,729,729,729,729,1
|
|
20231212,103900,124606837,723,723,723,723,0
|
|
20231212,103800,124606837,723,723,723,723,1
|
|
20231212,103700,124606114,726,726,726,726,0
|
|
20231212,103600,124606114,726,727,727,726,12980
|
|
20231212,103500,115182155,727,727,727,727,0
|
|
20231212,103400,115182155,727,729,729,727,2
|
|
20231212,103300,115180699,729,729,729,729,0
|
|
20231212,103200,115180699,729,729,729,729,9
|
|
20231212,103100,115174138,730,730,730,730,0
|
|
20231212,103000,115174138,730,730,730,730,0
|
|
20231212,102900,115174138,730,730,730,730,0
|
|
20231212,102800,115174138,730,730,730,730,1
|
|
20231212,102700,115173408,726,726,726,726,0
|
|
20231212,102600,115173408,726,726,726,726,0
|
|
20231212,102500,115173408,726,726,726,726,0
|
|
20231212,102400,115173408,726,726,726,726,33940
|
|
20231212,102300,90532968,726,730,730,726,15050
|
|
20231212,102200,79605668,730,730,730,730,70
|
|
20231212,102100,79554568,728,726,728,726,10261
|
|
20231212,102000,72103247,726,726,726,726,0
|
|
20231212,101900,72103247,726,726,726,726,102
|
|
20231212,101800,72029195,726,726,726,726,200
|
|
20231212,101700,71883995,726,725,726,725,200
|
|
20231212,101600,71738796,726,726,726,726,200
|
|
20231212,101500,71593596,726,722,726,722,102
|
|
20231212,101400,71519632,722,722,722,722,1102
|
|
20231212,101300,70723988,719,721,721,719,5197
|
|
20231212,101200,66986370,722,722,722,722,2447
|
|
20231212,101100,65219636,722,724,724,722,9563
|
|
20231212,101000,58315104,723,725,726,723,14950
|
|
20231212,100900,47495524,726,728,728,726,1389
|
|
20231212,100800,46486713,728,728,728,728,2
|
|
20231212,100700,46485257,727,727,727,727,0
|
|
20231212,100600,46485257,727,727,727,727,0
|
|
20231212,100500,46485257,727,730,730,727,693
|
|
20231212,100400,45981431,730,730,730,728,1103
|
|
20231212,100300,45176840,730,730,730,730,0
|
|
20231212,100200,45176840,730,730,730,730,0
|
|
20231212,100100,45176840,730,730,730,730,0
|
|
20231212,100000,45176840,730,730,730,730,500
|
|
20231212,095900,44811840,730,730,730,730,0
|
|
20231212,095800,44811840,730,730,730,730,500
|
|
20231212,095700,44446840,729,730,730,729,2808
|
|
20231212,095600,42399308,730,730,730,730,0
|
|
20231212,095500,42399308,730,730,730,730,551
|
|
20231212,095400,41997078,730,730,730,730,400
|
|
20231212,095300,41705078,730,732,732,730,21255
|
|
20231212,095200,26159229,734,734,734,734,91
|
|
20231212,095100,26092435,734,734,734,734,0
|
|
20231212,095000,26092435,734,734,734,734,0
|
|
20231212,094900,26092435,734,732,734,732,1651
|
|
20231212,094800,24883901,734,734,734,734,0
|
|
20231212,094700,24883901,734,734,734,734,0
|
|
20231212,094600,24883901,734,734,734,734,0
|
|
20231212,094500,24883901,734,734,734,734,221
|
|
20231212,094400,24721687,735,735,735,735,0
|
|
20231212,094300,24721687,735,736,736,735,650
|
|
20231212,094200,24243924,735,735,735,735,0
|
|
20231212,094100,24243924,735,735,735,735,0
|
|
20231212,094000,24243924,735,735,735,735,0
|
|
20231212,093900,24243924,735,736,736,735,1456
|
|
20231212,093800,23173722,738,738,738,738,25
|
|
20231212,093700,23155272,738,738,738,738,29
|
|
20231212,093600,23133870,738,738,738,738,68
|
|
20231212,093500,23083686,738,738,738,738,102
|
|
20231212,093400,23008410,738,738,738,738,0
|
|
20231212,093300,23008410,738,735,738,735,509
|
|
20231212,093200,22634235,735,734,735,734,287
|
|
20231212,093100,22423292,735,734,735,734,136
|
|
20231212,093000,22323458,732,732,732,732,0
|
|
20231212,092900,22323458,732,732,732,732,3582
|
|
20231212,092800,19701434,732,732,732,732,456
|
|
20231212,092700,19367642,732,732,732,732,0
|
|
20231212,092600,19367642,732,732,732,732,12
|
|
20231212,092500,19358858,732,733,733,732,3614
|
|
20231212,092400,16713405,734,734,734,734,0
|
|
20231212,092300,16713405,734,734,734,734,6
|
|
20231212,092200,16709001,732,732,732,732,50
|
|
20231212,092100,16672401,738,738,738,738,0
|
|
20231212,092000,16672401,738,738,738,738,1
|
|
20231212,091900,16671663,731,731,731,731,0
|
|
20231212,091800,16671663,731,730,731,730,4295
|
|
20231212,091700,13532019,730,731,731,730,296
|
|
20231212,091600,13315648,731,731,731,731,491
|
|
20231212,091500,12956727,731,731,731,731,2902
|
|
20231212,091400,10835365,732,732,732,732,287
|
|
20231212,091300,10625281,732,732,732,732,632
|
|
20231212,091200,10162657,732,732,732,732,5103
|
|
20231212,091100,6427261,732,732,732,732,1832
|
|
20231212,091000,5086237,732,733,733,732,1400
|
|
20231212,090900,4061037,734,734,734,734,519
|
|
20231212,090800,3680091,738,738,738,738,0
|
|
20231212,090700,3680091,738,738,738,738,0
|
|
20231212,090600,3680091,738,739,739,738,255
|
|
20231212,090500,3491726,739,739,739,739,0
|
|
20231212,090400,3491726,739,739,739,739,0
|
|
20231212,090300,3491726,739,739,739,739,0
|
|
20231212,090200,3491726,739,739,739,739,1
|
|
20231212,090100,3490987,730,742,742,725,4591
|
|
20231212,090000,140283,741,747,747,741,189
|