607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,190400,166041718,764,764,764,764,3051
|
|
20231222,190300,166041718,764,764,764,764,0
|
|
20231222,190200,166041718,764,764,764,764,0
|
|
20231222,190100,166041718,764,764,764,764,0
|
|
20231222,190000,166041718,764,764,764,764,0
|
|
20231222,185900,166041718,764,764,764,764,0
|
|
20231222,185800,166041718,764,764,764,764,0
|
|
20231222,185700,166041718,764,764,764,764,0
|
|
20231222,185600,166041718,764,764,764,764,0
|
|
20231222,185500,166041718,764,764,764,764,0
|
|
20231222,185400,166041718,764,764,764,764,0
|
|
20231222,185300,166041718,764,764,764,764,0
|
|
20231222,185200,166041718,764,764,764,764,0
|
|
20231222,185100,166041718,764,764,764,764,0
|
|
20231222,185000,166041718,764,764,764,764,0
|
|
20231222,184900,166041718,764,764,764,764,0
|
|
20231222,184800,166041718,764,764,764,764,0
|
|
20231222,184700,166041718,764,764,764,764,0
|
|
20231222,184600,166041718,764,764,764,764,0
|
|
20231222,184500,166041718,764,764,764,764,0
|
|
20231222,184400,166041718,764,764,764,764,0
|
|
20231222,184300,166041718,764,764,764,764,0
|
|
20231222,184200,166041718,764,764,764,764,0
|
|
20231222,184100,166041718,764,764,764,764,0
|
|
20231222,184000,166041718,764,764,764,764,0
|
|
20231222,183900,166041718,764,764,764,764,0
|
|
20231222,183800,166041718,764,764,764,764,0
|
|
20231222,183700,166041718,764,764,764,764,0
|
|
20231222,183600,166041718,764,764,764,764,0
|
|
20231222,183500,166041718,764,764,764,764,0
|
|
20231222,183400,166041718,764,764,764,764,3051
|
|
20231222,183300,166041718,764,764,764,764,0
|
|
20231222,183200,166041718,764,764,764,764,0
|
|
20231222,183100,166041718,764,764,764,764,0
|
|
20231222,183000,166041718,764,764,764,764,0
|
|
20231222,182900,166041718,764,764,764,764,0
|
|
20231222,182800,166041718,764,764,764,764,0
|
|
20231222,182700,166041718,764,764,764,764,0
|
|
20231222,182600,166041718,764,764,764,764,0
|
|
20231222,182500,166041718,764,764,764,764,0
|
|
20231222,182400,166041718,764,764,764,764,0
|
|
20231222,182300,166041718,764,764,764,764,0
|
|
20231222,182200,166041718,764,764,764,764,0
|
|
20231222,182100,166041718,764,764,764,764,0
|
|
20231222,182000,166041718,764,764,764,764,0
|
|
20231222,181900,166041718,764,764,764,764,0
|
|
20231222,181800,166041718,764,764,764,764,0
|
|
20231222,181700,166041718,764,764,764,764,0
|
|
20231222,181600,166041718,764,764,764,764,0
|
|
20231222,181500,166041718,764,764,764,764,0
|
|
20231222,181400,166041718,764,764,764,764,0
|
|
20231222,181300,166041718,764,764,764,764,0
|
|
20231222,181200,166041718,764,764,764,764,0
|
|
20231222,181100,166041718,764,764,764,764,0
|
|
20231222,181000,166041718,764,764,764,764,0
|
|
20231222,180900,166041718,764,764,764,764,0
|
|
20231222,180800,166041718,764,764,764,764,0
|
|
20231222,180700,166041718,764,764,764,764,0
|
|
20231222,180600,166041718,764,764,764,764,0
|
|
20231222,180500,166041718,764,764,764,764,0
|
|
20231222,180400,166041718,764,764,764,764,3051
|
|
20231222,180300,166041718,764,764,764,764,0
|
|
20231222,180200,166041718,764,764,764,764,0
|
|
20231222,180100,166041718,764,764,764,764,0
|
|
20231222,180000,166041718,764,764,764,764,0
|
|
20231222,175900,166041718,764,764,764,764,0
|
|
20231222,175800,166041718,764,764,764,764,0
|
|
20231222,175700,166041718,764,764,764,764,0
|
|
20231222,175600,166041718,764,764,764,764,0
|
|
20231222,175500,166041718,764,764,764,764,0
|
|
20231222,175400,166041718,764,764,764,764,0
|
|
20231222,175300,166041718,764,764,764,764,0
|
|
20231222,175200,166041718,764,764,764,764,0
|
|
20231222,175100,166041718,764,764,764,764,0
|
|
20231222,175000,166041718,764,764,764,764,0
|
|
20231222,174900,166041718,764,764,764,764,0
|
|
20231222,174800,166041718,764,764,764,764,0
|
|
20231222,174700,166041718,764,764,764,764,0
|
|
20231222,174600,166041718,764,764,764,764,0
|
|
20231222,174500,166041718,764,764,764,764,0
|
|
20231222,174400,166041718,764,764,764,764,0
|
|
20231222,174300,166041718,764,764,764,764,0
|
|
20231222,174200,166041718,764,764,764,764,0
|
|
20231222,174100,166041718,764,764,764,764,0
|
|
20231222,174000,166041718,764,764,764,764,0
|
|
20231222,173900,166041718,764,764,764,764,0
|
|
20231222,173800,166041718,764,764,764,764,0
|
|
20231222,173700,166041718,764,764,764,764,0
|
|
20231222,173600,166041718,764,764,764,764,0
|
|
20231222,173500,166041718,764,764,764,764,0
|
|
20231222,173400,166041718,764,764,764,764,3051
|
|
20231222,173300,166041718,764,764,764,764,0
|
|
20231222,173200,166041718,764,764,764,764,0
|
|
20231222,173100,166041718,764,764,764,764,0
|
|
20231222,173000,166041718,764,764,764,764,0
|
|
20231222,172900,166041718,764,764,764,764,0
|
|
20231222,172800,166041718,764,764,764,764,0
|
|
20231222,172700,166041718,764,764,764,764,0
|
|
20231222,172600,166041718,764,764,764,764,0
|
|
20231222,172500,166041718,764,764,764,764,0
|
|
20231222,172400,166041718,764,764,764,764,0
|
|
20231222,172300,166041718,764,764,764,764,0
|
|
20231222,172200,166041718,764,764,764,764,0
|
|
20231222,172100,166041718,764,764,764,764,0
|
|
20231222,172000,166041718,764,764,764,764,0
|
|
20231222,171900,166041718,764,764,764,764,0
|
|
20231222,171800,166041718,764,764,764,764,0
|
|
20231222,171700,166041718,764,764,764,764,0
|
|
20231222,171600,166041718,764,764,764,764,0
|
|
20231222,171500,166041718,764,764,764,764,0
|
|
20231222,171400,166041718,764,764,764,764,0
|
|
20231222,171300,166041718,764,764,764,764,0
|
|
20231222,171200,166041718,764,764,764,764,0
|
|
20231222,171100,166041718,764,764,764,764,0
|
|
20231222,171000,166041718,764,764,764,764,0
|
|
20231222,170900,166041718,764,764,764,764,0
|
|
20231222,170800,166041718,764,764,764,764,0
|
|
20231222,170700,166041718,764,764,764,764,0
|
|
20231222,170600,166041718,764,764,764,764,0
|
|
20231222,170500,166041718,764,764,764,764,0
|
|
20231222,170400,166041718,764,764,764,764,3051
|
|
20231222,170300,166041718,764,764,764,764,0
|
|
20231222,170200,166041718,764,764,764,764,0
|
|
20231222,170100,166041718,764,764,764,764,0
|
|
20231222,170000,166041718,764,764,764,764,0
|
|
20231222,165900,166041718,764,764,764,764,0
|
|
20231222,165800,166041718,764,764,764,764,0
|
|
20231222,165700,166041718,764,764,764,764,0
|
|
20231222,165600,166041718,764,764,764,764,0
|
|
20231222,165500,166041718,764,764,764,764,0
|
|
20231222,165400,166041718,764,764,764,764,0
|
|
20231222,165300,166041718,764,764,764,764,0
|
|
20231222,165200,166041718,764,764,764,764,0
|
|
20231222,165100,166041718,764,764,764,764,0
|
|
20231222,165000,166041718,764,764,764,764,0
|
|
20231222,164900,166041718,764,764,764,764,0
|
|
20231222,164800,166041718,764,764,764,764,0
|
|
20231222,164700,166041718,764,764,764,764,0
|
|
20231222,164600,166041718,764,764,764,764,0
|
|
20231222,164500,166041718,764,764,764,764,0
|
|
20231222,164400,166041718,764,764,764,764,0
|
|
20231222,164300,166041718,764,764,764,764,0
|
|
20231222,164200,166041718,764,764,764,764,0
|
|
20231222,164100,166041718,764,764,764,764,0
|
|
20231222,164000,166041718,764,764,764,764,0
|
|
20231222,163900,166041718,764,764,764,764,0
|
|
20231222,163800,166041718,764,764,764,764,0
|
|
20231222,163700,166041718,764,764,764,764,0
|
|
20231222,163600,166041718,764,764,764,764,0
|
|
20231222,163500,166041718,764,764,764,764,0
|
|
20231222,163400,166041718,764,764,764,764,3051
|
|
20231222,163300,166041718,764,764,764,764,0
|
|
20231222,163200,166041718,764,764,764,764,0
|
|
20231222,163100,166041718,764,764,764,764,0
|
|
20231222,163000,166041718,764,764,764,764,0
|
|
20231222,162900,166041718,764,764,764,764,0
|
|
20231222,162800,166041718,764,764,764,764,0
|
|
20231222,162700,166041718,764,764,764,764,0
|
|
20231222,162600,166041718,764,764,764,764,0
|
|
20231222,162500,166041718,764,764,764,764,0
|
|
20231222,162400,166041718,764,764,764,764,0
|
|
20231222,162300,166041718,764,764,764,764,0
|
|
20231222,162200,166041718,764,764,764,764,0
|
|
20231222,162100,166041718,764,764,764,764,0
|
|
20231222,162000,166041718,764,764,764,764,0
|
|
20231222,161900,166041718,764,764,764,764,0
|
|
20231222,161800,166041718,764,764,764,764,0
|
|
20231222,161700,166041718,764,764,764,764,0
|
|
20231222,161600,166041718,764,764,764,764,0
|
|
20231222,161500,166041718,764,764,764,764,0
|
|
20231222,161400,166041718,764,764,764,764,0
|
|
20231222,161300,166041718,764,764,764,764,0
|
|
20231222,161200,166041718,764,764,764,764,0
|
|
20231222,161100,166041718,764,764,764,764,0
|
|
20231222,161000,166041718,764,764,764,764,0
|
|
20231222,160900,166041718,764,764,764,764,0
|
|
20231222,160800,166041718,764,764,764,764,0
|
|
20231222,160700,166041718,764,764,764,764,0
|
|
20231222,160600,166041718,764,764,764,764,0
|
|
20231222,160500,166041718,764,764,764,764,0
|
|
20231222,160400,166041718,764,764,764,764,3051
|
|
20231222,160300,166041718,764,764,764,764,0
|
|
20231222,160200,166041718,764,764,764,764,0
|
|
20231222,160100,166041718,764,764,764,764,0
|
|
20231222,160000,166041718,764,764,764,764,0
|
|
20231222,155900,166041718,764,764,764,764,0
|
|
20231222,155800,166041718,764,764,764,764,0
|
|
20231222,155700,166041718,764,764,764,764,0
|
|
20231222,155600,166041718,764,764,764,764,0
|
|
20231222,155500,166041718,764,764,764,764,0
|
|
20231222,155400,166041718,764,764,764,764,0
|
|
20231222,155300,166041718,764,764,764,764,0
|
|
20231222,155200,166041718,764,764,764,764,0
|
|
20231222,155100,166041718,764,764,764,764,0
|
|
20231222,155000,166041718,764,764,764,764,0
|
|
20231222,154900,166041718,764,764,764,764,0
|
|
20231222,154800,166041718,764,764,764,764,0
|
|
20231222,154700,166041718,764,764,764,764,0
|
|
20231222,154600,166041718,764,764,764,764,0
|
|
20231222,154500,166041718,764,764,764,764,0
|
|
20231222,154400,166041718,764,764,764,764,0
|
|
20231222,154300,166041718,764,764,764,764,0
|
|
20231222,154200,166041718,764,764,764,764,0
|
|
20231222,154100,166041718,764,764,764,764,0
|
|
20231222,154000,166041718,764,764,764,764,0
|
|
20231222,153900,166041718,764,764,764,764,0
|
|
20231222,153800,166041718,764,764,764,764,0
|
|
20231222,153700,166041718,764,764,764,764,0
|
|
20231222,153600,166041718,764,764,764,764,0
|
|
20231222,153500,166041718,764,764,764,764,0
|
|
20231222,153400,166041718,764,764,764,764,3051
|
|
20231222,153300,166041718,764,764,764,764,0
|
|
20231222,153200,166041718,764,764,764,764,0
|
|
20231222,153100,166041718,764,764,764,764,0
|
|
20231222,153000,166041718,764,764,764,764,3051
|
|
20231222,152900,163710754,766,766,766,766,0
|
|
20231222,152800,163710754,766,766,766,766,0
|
|
20231222,152700,163710754,766,766,766,766,0
|
|
20231222,152600,163710754,766,766,766,766,0
|
|
20231222,152500,163710754,766,766,766,766,0
|
|
20231222,152400,163710754,766,766,766,766,0
|
|
20231222,152300,163710754,766,766,766,766,0
|
|
20231222,152200,163710754,766,766,766,766,0
|
|
20231222,152100,163710754,766,766,766,766,0
|
|
20231222,152000,163710754,766,766,766,766,0
|
|
20231222,151900,163710754,766,766,766,766,0
|
|
20231222,151800,163710754,766,766,766,766,0
|
|
20231222,151700,163710754,766,766,766,766,0
|
|
20231222,151600,163710754,766,766,766,766,0
|
|
20231222,151500,163710754,766,766,766,766,1
|
|
20231222,151400,163709988,766,766,766,766,2
|
|
20231222,151300,163708456,766,766,766,766,200
|
|
20231222,151200,163555256,760,760,760,760,0
|
|
20231222,151100,163555256,760,760,760,760,0
|
|
20231222,151000,163555256,760,760,760,760,800
|
|
20231222,150900,162947256,760,762,762,760,63
|
|
20231222,150800,162899252,767,767,767,767,260
|
|
20231222,150700,162699832,767,767,767,767,100
|
|
20231222,150600,162623132,767,761,767,761,801
|
|
20231222,150500,162013565,767,762,767,761,501
|
|
20231222,150400,161631532,762,761,762,761,2235
|
|
20231222,150300,159928512,762,757,762,757,14
|
|
20231222,150200,159917873,762,762,762,762,0
|
|
20231222,150100,159917873,762,762,762,762,0
|
|
20231222,150000,159917873,762,762,762,762,0
|
|
20231222,145900,159917873,762,762,762,762,0
|
|
20231222,145800,159917873,762,760,762,760,318
|
|
20231222,145700,159676191,759,759,759,757,15147
|
|
20231222,145600,148182218,759,759,759,759,0
|
|
20231222,145500,148182218,759,759,759,759,0
|
|
20231222,145400,148182218,759,759,759,759,248
|
|
20231222,145300,147993986,760,760,760,760,0
|
|
20231222,145200,147993986,760,760,760,760,33
|
|
20231222,145100,147968906,760,759,760,759,60
|
|
20231222,145000,147923336,760,761,761,759,842
|
|
20231222,144900,147282639,760,760,760,760,0
|
|
20231222,144800,147282639,760,760,760,760,0
|
|
20231222,144700,147282639,760,760,760,760,0
|
|
20231222,144600,147282639,760,760,760,760,0
|
|
20231222,144500,147282639,760,760,760,760,0
|
|
20231222,144400,147282639,760,760,760,760,0
|
|
20231222,144300,147282639,760,757,760,757,2
|
|
20231222,144200,147281122,762,762,762,762,0
|
|
20231222,144100,147281122,762,762,762,762,0
|
|
20231222,144000,147281122,762,762,762,762,0
|
|
20231222,143900,147281122,762,762,762,762,0
|
|
20231222,143800,147281122,762,762,762,762,0
|
|
20231222,143700,147281122,762,762,762,762,0
|
|
20231222,143600,147281122,762,757,762,757,15
|
|
20231222,143500,147269734,756,756,756,756,0
|
|
20231222,143400,147269734,756,756,756,756,0
|
|
20231222,143300,147269734,756,761,761,756,3081
|
|
20231222,143200,144935108,758,759,759,758,1000
|
|
20231222,143100,144176738,759,762,763,759,1211
|
|
20231222,143000,143256949,764,764,764,764,1
|
|
20231222,142900,143256185,763,763,763,763,0
|
|
20231222,142800,143256185,763,763,763,763,6
|
|
20231222,142700,143251607,763,763,763,763,100
|
|
20231222,142600,143175307,764,763,764,762,70
|
|
20231222,142500,143121908,763,762,763,762,1207
|
|
20231222,142400,142201131,764,762,764,762,629
|
|
20231222,142300,141720849,763,763,763,752,3863
|
|
20231222,142200,138799592,768,768,768,768,1005
|
|
20231222,142100,138027752,768,768,768,768,0
|
|
20231222,142000,138027752,768,768,768,768,0
|
|
20231222,141900,138027752,768,767,768,767,23
|
|
20231222,141800,138010098,768,768,768,768,0
|
|
20231222,141700,138010098,768,768,768,768,0
|
|
20231222,141600,138010098,768,768,768,768,0
|
|
20231222,141500,138010098,768,768,768,768,2
|
|
20231222,141400,138008562,763,768,768,763,345
|
|
20231222,141300,137743607,768,768,768,768,0
|
|
20231222,141200,137743607,768,768,768,768,0
|
|
20231222,141100,137743607,768,768,768,768,1
|
|
20231222,141000,137742839,760,762,762,760,1327
|
|
20231222,140900,136733827,763,763,763,763,1000
|
|
20231222,140800,135970827,765,765,765,765,0
|
|
20231222,140700,135970827,765,765,765,765,1590
|
|
20231222,140600,134754477,765,765,765,765,0
|
|
20231222,140500,134754477,765,765,765,765,0
|
|
20231222,140400,134754477,765,765,765,765,400
|
|
20231222,140300,134448477,765,765,765,765,100
|
|
20231222,140200,134371977,766,766,769,766,14
|
|
20231222,140100,134361250,766,766,766,766,254
|
|
20231222,140000,134166686,769,768,769,768,26
|
|
20231222,135900,134146716,768,768,768,768,0
|
|
20231222,135800,134146716,768,768,768,768,10
|
|
20231222,135700,134139036,769,763,769,763,701
|
|
20231222,135600,133604167,766,766,766,766,100
|
|
20231222,135500,133527567,766,766,766,766,29
|
|
20231222,135400,133505353,770,770,770,770,0
|
|
20231222,135300,133505353,770,769,770,769,5644
|
|
20231222,135200,129159698,769,762,769,762,5687
|
|
20231222,135100,124804011,762,762,762,762,0
|
|
20231222,135000,124804011,762,762,762,762,0
|
|
20231222,134900,124804011,762,762,762,762,588
|
|
20231222,134800,124355955,762,762,762,762,0
|
|
20231222,134700,124355955,762,754,762,754,27205
|
|
20231222,134600,103735919,754,754,754,754,0
|
|
20231222,134500,103735919,754,754,754,754,0
|
|
20231222,134400,103735919,754,754,754,754,0
|
|
20231222,134300,103735919,754,754,754,754,0
|
|
20231222,134200,103735919,754,754,754,754,1000
|
|
20231222,134100,102981919,754,754,754,754,0
|
|
20231222,134000,102981919,754,754,754,754,0
|
|
20231222,133900,102981919,754,754,754,754,0
|
|
20231222,133800,102981919,754,754,754,754,0
|
|
20231222,133700,102981919,754,754,754,754,0
|
|
20231222,133600,102981919,754,754,754,754,692
|
|
20231222,133500,102460151,754,754,754,754,0
|
|
20231222,133400,102460151,754,754,754,754,2000
|
|
20231222,133300,100952151,754,754,754,754,0
|
|
20231222,133200,100952151,754,754,754,754,0
|
|
20231222,133100,100952151,754,754,754,754,0
|
|
20231222,133000,100952151,754,754,754,754,0
|
|
20231222,132900,100952151,754,754,754,754,0
|
|
20231222,132800,100952151,754,754,754,754,0
|
|
20231222,132700,100952151,754,754,754,754,0
|
|
20231222,132600,100952151,754,754,754,754,0
|
|
20231222,132500,100952151,754,754,754,754,1
|
|
20231222,132400,100951397,746,747,747,746,900
|
|
20231222,132300,100279984,747,747,747,747,0
|
|
20231222,132200,100279984,747,747,747,747,1900
|
|
20231222,132100,98860684,755,755,755,755,0
|
|
20231222,132000,98860684,755,755,755,755,0
|
|
20231222,131900,98860684,755,755,755,755,800
|
|
20231222,131800,98256684,754,754,754,754,0
|
|
20231222,131700,98256684,754,754,754,754,100
|
|
20231222,131600,98181284,754,754,754,754,0
|
|
20231222,131500,98181284,754,754,754,754,0
|
|
20231222,131400,98181284,754,754,754,754,1327
|
|
20231222,131300,97180726,754,754,754,754,0
|
|
20231222,131200,97180726,754,754,754,754,0
|
|
20231222,131100,97180726,754,754,754,754,0
|
|
20231222,131000,97180726,754,754,754,754,0
|
|
20231222,130900,97180726,754,754,754,754,0
|
|
20231222,130800,97180726,754,754,754,754,0
|
|
20231222,130700,97180726,754,754,754,754,0
|
|
20231222,130600,97180726,754,754,754,754,0
|
|
20231222,130500,97180726,754,754,754,754,0
|
|
20231222,130400,97180726,754,753,754,753,379
|
|
20231222,130300,96895147,754,753,754,753,186
|
|
20231222,130200,96755088,753,751,754,751,4933
|
|
20231222,130100,93043685,751,751,751,751,0
|
|
20231222,130000,93043685,751,751,751,751,0
|
|
20231222,125900,93043685,751,751,751,751,0
|
|
20231222,125800,93043685,751,751,751,751,0
|
|
20231222,125700,93043685,751,751,751,751,0
|
|
20231222,125600,93043685,751,751,751,751,0
|
|
20231222,125500,93043685,751,751,751,751,0
|
|
20231222,125400,93043685,751,751,751,751,0
|
|
20231222,125300,93043685,751,751,751,751,0
|
|
20231222,125200,93043685,751,751,751,751,0
|
|
20231222,125100,93043685,751,751,751,751,0
|
|
20231222,125000,93043685,751,751,751,751,0
|
|
20231222,124900,93043685,751,751,751,751,0
|
|
20231222,124800,93043685,751,749,751,749,12
|
|
20231222,124700,93034690,745,745,745,745,0
|
|
20231222,124600,93034690,745,745,745,745,0
|
|
20231222,124500,93034690,745,745,745,745,6539
|
|
20231222,124400,88163135,745,745,745,745,1925
|
|
20231222,124300,86729010,745,746,746,745,1280
|
|
20231222,124200,85774175,749,749,749,749,0
|
|
20231222,124100,85774175,749,749,749,749,0
|
|
20231222,124000,85774175,749,749,749,749,0
|
|
20231222,123900,85774175,749,749,749,749,0
|
|
20231222,123800,85774175,749,749,749,749,0
|
|
20231222,123700,85774175,749,749,749,749,0
|
|
20231222,123600,85774175,749,746,749,746,1429
|
|
20231222,123500,84708054,750,750,750,750,0
|
|
20231222,123400,84708054,750,750,750,750,0
|
|
20231222,123300,84708054,750,750,750,750,0
|
|
20231222,123200,84708054,750,750,750,750,0
|
|
20231222,123100,84708054,750,750,750,750,0
|
|
20231222,123000,84708054,750,750,750,750,1
|
|
20231222,122900,84707304,746,746,746,746,0
|
|
20231222,122800,84707304,746,747,747,746,1000
|
|
20231222,122700,83960924,747,747,747,747,0
|
|
20231222,122600,83960924,747,747,747,747,0
|
|
20231222,122500,83960924,747,747,747,747,0
|
|
20231222,122400,83960924,747,747,747,747,0
|
|
20231222,122300,83960924,747,747,747,747,0
|
|
20231222,122200,83960924,747,747,747,747,0
|
|
20231222,122100,83960924,747,747,747,747,5
|
|
20231222,122000,83957189,747,747,747,747,2
|
|
20231222,121900,83955695,752,752,752,752,0
|
|
20231222,121800,83955695,752,752,752,752,0
|
|
20231222,121700,83955695,752,752,752,752,0
|
|
20231222,121600,83955695,752,752,752,752,0
|
|
20231222,121500,83955695,752,752,752,752,0
|
|
20231222,121400,83955695,752,752,752,752,0
|
|
20231222,121300,83955695,752,752,752,752,0
|
|
20231222,121200,83955695,752,752,752,752,1
|
|
20231222,121100,83954943,752,752,752,752,4
|
|
20231222,121000,83951935,752,751,752,751,5
|
|
20231222,120900,83948179,746,746,746,746,0
|
|
20231222,120800,83948179,746,746,746,746,0
|
|
20231222,120700,83948179,746,746,746,746,0
|
|
20231222,120600,83948179,746,746,746,746,0
|
|
20231222,120500,83948179,746,746,746,746,126
|
|
20231222,120400,83854183,746,746,746,746,0
|
|
20231222,120300,83854183,746,747,747,746,170
|
|
20231222,120200,83727215,752,752,752,752,0
|
|
20231222,120100,83727215,752,752,752,752,0
|
|
20231222,120000,83727215,752,752,752,752,1
|
|
20231222,115900,83726463,747,747,747,747,95
|
|
20231222,115800,83655498,747,748,748,747,2386
|
|
20231222,115700,81870859,748,748,748,748,141
|
|
20231222,115600,81765391,748,748,748,748,0
|
|
20231222,115500,81765391,748,748,748,748,0
|
|
20231222,115400,81765391,748,750,750,748,1284
|
|
20231222,115300,80803229,750,750,750,750,0
|
|
20231222,115200,80803229,750,750,750,750,0
|
|
20231222,115100,80803229,750,750,750,750,1
|
|
20231222,115000,80802479,750,750,750,750,14
|
|
20231222,114900,80791979,752,750,752,750,20
|
|
20231222,114800,80776966,752,750,752,750,361
|
|
20231222,114700,80506214,752,752,752,752,0
|
|
20231222,114600,80506214,752,752,752,752,0
|
|
20231222,114500,80506214,752,752,752,752,0
|
|
20231222,114400,80506214,752,752,752,752,0
|
|
20231222,114300,80506214,752,752,752,752,0
|
|
20231222,114200,80506214,752,752,752,752,0
|
|
20231222,114100,80506214,752,752,752,752,0
|
|
20231222,114000,80506214,752,752,752,752,1
|
|
20231222,113900,80505462,751,751,751,751,0
|
|
20231222,113800,80505462,751,751,751,751,0
|
|
20231222,113700,80505462,751,751,751,751,0
|
|
20231222,113600,80505462,751,751,751,751,10
|
|
20231222,113500,80497952,751,751,751,751,0
|
|
20231222,113400,80497952,751,750,751,750,7
|
|
20231222,113300,80492701,750,750,750,750,6
|
|
20231222,113200,80488201,750,751,751,750,162
|
|
20231222,113100,80366544,751,751,751,751,0
|
|
20231222,113000,80366544,751,751,751,751,0
|
|
20231222,112900,80366544,751,751,751,751,0
|
|
20231222,112800,80366544,751,751,751,751,0
|
|
20231222,112700,80366544,751,751,751,751,0
|
|
20231222,112600,80366544,751,751,751,751,2
|
|
20231222,112500,80365042,751,751,751,751,28
|
|
20231222,112400,80344014,751,751,751,751,28
|
|
20231222,112300,80322986,751,751,751,751,758
|
|
20231222,112200,79753728,751,750,751,750,29
|
|
20231222,112100,79731950,750,750,750,750,829
|
|
20231222,112000,79110200,751,751,751,751,0
|
|
20231222,111900,79110200,751,751,751,751,0
|
|
20231222,111800,79110200,751,751,751,751,0
|
|
20231222,111700,79110200,751,751,751,751,0
|
|
20231222,111600,79110200,751,751,751,751,0
|
|
20231222,111500,79110200,751,751,751,751,0
|
|
20231222,111400,79110200,751,751,751,751,0
|
|
20231222,111300,79110200,751,751,751,751,0
|
|
20231222,111200,79110200,751,751,751,751,0
|
|
20231222,111100,79110200,751,751,751,751,1
|
|
20231222,111000,79109449,750,750,750,750,6
|
|
20231222,110900,79104949,752,752,752,752,806
|
|
20231222,110800,78498837,752,752,752,752,0
|
|
20231222,110700,78498837,752,752,752,752,0
|
|
20231222,110600,78498837,752,752,752,752,0
|
|
20231222,110500,78498837,752,752,752,752,0
|
|
20231222,110400,78498837,752,752,752,752,0
|
|
20231222,110300,78498837,752,752,752,752,0
|
|
20231222,110200,78498837,752,752,752,752,0
|
|
20231222,110100,78498837,752,752,752,752,0
|
|
20231222,110000,78498837,752,752,752,752,0
|
|
20231222,105900,78498837,752,749,752,748,269
|
|
20231222,105800,78297497,752,752,752,752,0
|
|
20231222,105700,78297497,752,752,752,752,30
|
|
20231222,105600,78274937,752,752,752,752,100
|
|
20231222,105500,78199737,752,752,752,752,0
|
|
20231222,105400,78199737,752,752,752,752,0
|
|
20231222,105300,78199737,752,752,752,752,0
|
|
20231222,105200,78199737,752,752,752,752,0
|
|
20231222,105100,78199737,752,752,752,752,0
|
|
20231222,105000,78199737,752,752,752,752,0
|
|
20231222,104900,78199737,752,752,752,752,539
|
|
20231222,104800,77794409,752,752,752,752,3
|
|
20231222,104700,77792153,754,752,754,752,7
|
|
20231222,104600,77786884,752,754,754,752,99
|
|
20231222,104500,77712244,754,754,754,754,0
|
|
20231222,104400,77712244,754,753,754,753,3
|
|
20231222,104300,77709984,752,752,752,752,8
|
|
20231222,104200,77703968,754,754,754,754,0
|
|
20231222,104100,77703968,754,754,754,754,0
|
|
20231222,104000,77703968,754,754,754,754,0
|
|
20231222,103900,77703968,754,754,754,754,0
|
|
20231222,103800,77703968,754,754,754,754,0
|
|
20231222,103700,77703968,754,754,754,754,0
|
|
20231222,103600,77703968,754,754,754,754,0
|
|
20231222,103500,77703968,754,754,754,754,0
|
|
20231222,103400,77703968,754,754,754,754,0
|
|
20231222,103300,77703968,754,754,754,754,0
|
|
20231222,103200,77703968,754,754,754,754,0
|
|
20231222,103100,77703968,754,755,755,754,52
|
|
20231222,103000,77664750,755,754,755,754,4
|
|
20231222,102900,77661733,752,752,752,752,4
|
|
20231222,102800,77658725,755,755,755,755,0
|
|
20231222,102700,77658725,755,752,755,752,107
|
|
20231222,102600,77578219,752,752,752,752,0
|
|
20231222,102500,77578219,752,752,752,752,100
|
|
20231222,102400,77503019,755,755,755,755,0
|
|
20231222,102300,77503019,755,755,755,755,0
|
|
20231222,102200,77503019,755,755,755,755,0
|
|
20231222,102100,77503019,755,755,755,755,1
|
|
20231222,102000,77502264,752,752,752,752,1
|
|
20231222,101900,77501512,752,755,755,752,3
|
|
20231222,101800,77499250,755,755,755,755,1
|
|
20231222,101700,77498495,752,752,752,752,1
|
|
20231222,101600,77497743,755,755,755,755,0
|
|
20231222,101500,77497743,755,755,755,755,0
|
|
20231222,101400,77497743,755,755,755,755,0
|
|
20231222,101300,77497743,755,755,755,755,0
|
|
20231222,101200,77497743,755,752,755,752,101
|
|
20231222,101100,77421788,755,755,755,755,4
|
|
20231222,101000,77418768,752,752,752,752,0
|
|
20231222,100900,77418768,752,752,753,752,1330
|
|
20231222,100800,76418607,755,755,755,755,0
|
|
20231222,100700,76418607,755,755,755,755,0
|
|
20231222,100600,76418607,755,755,755,755,0
|
|
20231222,100500,76418607,755,755,755,755,0
|
|
20231222,100400,76418607,755,755,755,755,3300
|
|
20231222,100300,73927107,755,755,755,755,428
|
|
20231222,100200,73603967,755,755,755,755,0
|
|
20231222,100100,73603967,755,755,755,755,0
|
|
20231222,100000,73603967,755,754,755,754,92
|
|
20231222,095900,73534517,753,753,753,753,0
|
|
20231222,095800,73534517,753,753,753,753,5
|
|
20231222,095700,73530752,753,753,753,753,0
|
|
20231222,095600,73530752,753,753,753,753,131
|
|
20231222,095500,73432109,753,753,753,753,0
|
|
20231222,095400,73432109,753,753,753,753,0
|
|
20231222,095300,73432109,753,753,753,753,0
|
|
20231222,095200,73432109,753,753,753,753,0
|
|
20231222,095100,73432109,753,753,753,753,133
|
|
20231222,095000,73331960,752,753,753,752,3621
|
|
20231222,094900,70606343,757,757,757,757,1
|
|
20231222,094800,70605586,752,752,752,752,134
|
|
20231222,094700,70504818,757,757,757,757,1
|
|
20231222,094600,70504061,747,759,759,747,2300
|
|
20231222,094500,68782105,758,758,758,758,0
|
|
20231222,094400,68782105,758,758,758,758,0
|
|
20231222,094300,68782105,758,758,758,758,0
|
|
20231222,094200,68782105,758,758,758,758,39
|
|
20231222,094100,68752543,760,758,760,758,1225
|
|
20231222,094000,67822169,757,755,757,755,697
|
|
20231222,093900,67295236,754,753,754,753,630
|
|
20231222,093800,66820704,753,750,753,750,30006
|
|
20231222,093700,44262269,750,750,750,750,0
|
|
20231222,093600,44262269,750,750,750,750,11
|
|
20231222,093500,44254019,747,747,747,747,0
|
|
20231222,093400,44254019,747,747,747,747,20
|
|
20231222,093300,44239079,747,747,747,747,52
|
|
20231222,093200,44200235,748,750,750,748,123
|
|
20231222,093100,44108185,751,751,751,751,0
|
|
20231222,093000,44108185,751,752,752,750,1411
|
|
20231222,092900,43049823,751,751,751,751,199
|
|
20231222,092800,42900374,752,748,752,748,5902
|
|
20231222,092700,38463638,748,748,748,748,19
|
|
20231222,092600,38449426,752,752,752,752,522
|
|
20231222,092500,38056882,751,751,751,751,10000
|
|
20231222,092400,30546882,752,752,752,752,10150
|
|
20231222,092300,22914082,748,748,748,748,510
|
|
20231222,092200,22532602,754,754,754,754,0
|
|
20231222,092100,22532602,754,754,754,754,0
|
|
20231222,092000,22532602,754,752,754,752,470
|
|
20231222,091900,22178834,751,751,751,751,11639
|
|
20231222,091800,13437945,747,747,747,747,10
|
|
20231222,091700,13430475,751,751,751,751,1
|
|
20231222,091600,13429724,751,751,751,751,0
|
|
20231222,091500,13429724,751,751,751,751,4
|
|
20231222,091400,13426720,751,747,751,747,11744
|
|
20231222,091300,4641661,747,747,747,747,1
|
|
20231222,091200,4640914,741,741,741,741,2900
|
|
20231222,091100,2492014,742,742,742,742,1012
|
|
20231222,091000,1741110,744,744,744,744,14
|
|
20231222,090900,1730694,748,748,748,748,0
|
|
20231222,090800,1730694,748,748,748,748,0
|
|
20231222,090700,1730694,748,748,748,748,0
|
|
20231222,090600,1730694,748,748,748,748,0
|
|
20231222,090500,1730694,748,748,748,748,0
|
|
20231222,090400,1730694,748,748,748,748,1300
|
|
20231222,090300,758294,749,748,749,748,323
|
|
20231222,090200,516662,747,747,747,747,129
|
|
20231222,090100,420299,739,740,740,739,436
|
|
20231222,090000,97988,748,748,748,748,131
|