608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,190500,111532393,782,782,782,782,5522
|
|
20231228,190400,111532393,782,782,782,782,0
|
|
20231228,190300,111532393,782,782,782,782,0
|
|
20231228,190200,111532393,782,782,782,782,0
|
|
20231228,190100,111532393,782,782,782,782,0
|
|
20231228,190000,111532393,782,782,782,782,0
|
|
20231228,185900,111532393,782,782,782,782,0
|
|
20231228,185800,111532393,782,782,782,782,0
|
|
20231228,185700,111532393,782,782,782,782,0
|
|
20231228,185600,111532393,782,782,782,782,0
|
|
20231228,185500,111532393,782,782,782,782,0
|
|
20231228,185400,111532393,782,782,782,782,0
|
|
20231228,185300,111532393,782,782,782,782,0
|
|
20231228,185200,111532393,782,782,782,782,0
|
|
20231228,185100,111532393,782,782,782,782,0
|
|
20231228,185000,111532393,782,782,782,782,0
|
|
20231228,184900,111532393,782,782,782,782,0
|
|
20231228,184800,111532393,782,782,782,782,0
|
|
20231228,184700,111532393,782,782,782,782,0
|
|
20231228,184600,111532393,782,782,782,782,0
|
|
20231228,184500,111532393,782,782,782,782,0
|
|
20231228,184400,111532393,782,782,782,782,0
|
|
20231228,184300,111532393,782,782,782,782,0
|
|
20231228,184200,111532393,782,782,782,782,0
|
|
20231228,184100,111532393,782,782,782,782,0
|
|
20231228,184000,111532393,782,782,782,782,0
|
|
20231228,183900,111532393,782,782,782,782,0
|
|
20231228,183800,111532393,782,782,782,782,0
|
|
20231228,183700,111532393,782,782,782,782,0
|
|
20231228,183600,111532393,782,782,782,782,0
|
|
20231228,183500,111532393,782,782,782,782,5522
|
|
20231228,183400,111532393,782,782,782,782,0
|
|
20231228,183300,111532393,782,782,782,782,0
|
|
20231228,183200,111532393,782,782,782,782,0
|
|
20231228,183100,111532393,782,782,782,782,0
|
|
20231228,183000,111532393,782,782,782,782,0
|
|
20231228,182900,111532393,782,782,782,782,0
|
|
20231228,182800,111532393,782,782,782,782,0
|
|
20231228,182700,111532393,782,782,782,782,0
|
|
20231228,182600,111532393,782,782,782,782,0
|
|
20231228,182500,111532393,782,782,782,782,0
|
|
20231228,182400,111532393,782,782,782,782,0
|
|
20231228,182300,111532393,782,782,782,782,0
|
|
20231228,182200,111532393,782,782,782,782,0
|
|
20231228,182100,111532393,782,782,782,782,0
|
|
20231228,182000,111532393,782,782,782,782,0
|
|
20231228,181900,111532393,782,782,782,782,0
|
|
20231228,181800,111532393,782,782,782,782,0
|
|
20231228,181700,111532393,782,782,782,782,0
|
|
20231228,181600,111532393,782,782,782,782,0
|
|
20231228,181500,111532393,782,782,782,782,0
|
|
20231228,181400,111532393,782,782,782,782,0
|
|
20231228,181300,111532393,782,782,782,782,0
|
|
20231228,181200,111532393,782,782,782,782,0
|
|
20231228,181100,111532393,782,782,782,782,0
|
|
20231228,181000,111532393,782,782,782,782,0
|
|
20231228,180900,111532393,782,782,782,782,0
|
|
20231228,180800,111532393,782,782,782,782,0
|
|
20231228,180700,111532393,782,782,782,782,0
|
|
20231228,180600,111532393,782,782,782,782,0
|
|
20231228,180500,111532393,782,782,782,782,5522
|
|
20231228,180400,111532393,782,782,782,782,0
|
|
20231228,180300,111532393,782,782,782,782,0
|
|
20231228,180200,111532393,782,782,782,782,0
|
|
20231228,180100,111532393,782,782,782,782,0
|
|
20231228,180000,111532393,782,782,782,782,0
|
|
20231228,175900,111532393,782,782,782,782,0
|
|
20231228,175800,111532393,782,782,782,782,0
|
|
20231228,175700,111532393,782,782,782,782,0
|
|
20231228,175600,111532393,782,782,782,782,0
|
|
20231228,175500,111532393,782,782,782,782,0
|
|
20231228,175400,111532393,782,782,782,782,0
|
|
20231228,175300,111532393,782,782,782,782,0
|
|
20231228,175200,111532393,782,782,782,782,0
|
|
20231228,175100,111532393,782,782,782,782,0
|
|
20231228,175000,111532393,782,782,782,782,0
|
|
20231228,174900,111532393,782,782,782,782,0
|
|
20231228,174800,111532393,782,782,782,782,0
|
|
20231228,174700,111532393,782,782,782,782,0
|
|
20231228,174600,111532393,782,782,782,782,0
|
|
20231228,174500,111532393,782,782,782,782,0
|
|
20231228,174400,111532393,782,782,782,782,0
|
|
20231228,174300,111532393,782,782,782,782,0
|
|
20231228,174200,111532393,782,782,782,782,0
|
|
20231228,174100,111532393,782,782,782,782,0
|
|
20231228,174000,111532393,782,782,782,782,0
|
|
20231228,173900,111532393,782,782,782,782,0
|
|
20231228,173800,111532393,782,782,782,782,0
|
|
20231228,173700,111532393,782,782,782,782,0
|
|
20231228,173600,111532393,782,782,782,782,0
|
|
20231228,173500,111532393,782,782,782,782,5522
|
|
20231228,173400,111532393,782,782,782,782,0
|
|
20231228,173300,111532393,782,782,782,782,0
|
|
20231228,173200,111532393,782,782,782,782,0
|
|
20231228,173100,111532393,782,782,782,782,0
|
|
20231228,173000,111532393,782,782,782,782,0
|
|
20231228,172900,111532393,782,782,782,782,0
|
|
20231228,172800,111532393,782,782,782,782,0
|
|
20231228,172700,111532393,782,782,782,782,0
|
|
20231228,172600,111532393,782,782,782,782,0
|
|
20231228,172500,111532393,782,782,782,782,0
|
|
20231228,172400,111532393,782,782,782,782,0
|
|
20231228,172300,111532393,782,782,782,782,0
|
|
20231228,172200,111532393,782,782,782,782,0
|
|
20231228,172100,111532393,782,782,782,782,0
|
|
20231228,172000,111532393,782,782,782,782,0
|
|
20231228,171900,111532393,782,782,782,782,0
|
|
20231228,171800,111532393,782,782,782,782,0
|
|
20231228,171700,111532393,782,782,782,782,0
|
|
20231228,171600,111532393,782,782,782,782,0
|
|
20231228,171500,111532393,782,782,782,782,0
|
|
20231228,171400,111532393,782,782,782,782,0
|
|
20231228,171300,111532393,782,782,782,782,0
|
|
20231228,171200,111532393,782,782,782,782,0
|
|
20231228,171100,111532393,782,782,782,782,0
|
|
20231228,171000,111532393,782,782,782,782,0
|
|
20231228,170900,111532393,782,782,782,782,0
|
|
20231228,170800,111532393,782,782,782,782,0
|
|
20231228,170700,111532393,782,782,782,782,0
|
|
20231228,170600,111532393,782,782,782,782,0
|
|
20231228,170500,111532393,782,782,782,782,5522
|
|
20231228,170400,111532393,782,782,782,782,0
|
|
20231228,170300,111532393,782,782,782,782,0
|
|
20231228,170200,111532393,782,782,782,782,0
|
|
20231228,170100,111532393,782,782,782,782,0
|
|
20231228,170000,111532393,782,782,782,782,0
|
|
20231228,165900,111532393,782,782,782,782,0
|
|
20231228,165800,111532393,782,782,782,782,0
|
|
20231228,165700,111532393,782,782,782,782,0
|
|
20231228,165600,111532393,782,782,782,782,0
|
|
20231228,165500,111532393,782,782,782,782,0
|
|
20231228,165400,111532393,782,782,782,782,0
|
|
20231228,165300,111532393,782,782,782,782,0
|
|
20231228,165200,111532393,782,782,782,782,0
|
|
20231228,165100,111532393,782,782,782,782,0
|
|
20231228,165000,111532393,782,782,782,782,0
|
|
20231228,164900,111532393,782,782,782,782,0
|
|
20231228,164800,111532393,782,782,782,782,0
|
|
20231228,164700,111532393,782,782,782,782,0
|
|
20231228,164600,111532393,782,782,782,782,0
|
|
20231228,164500,111532393,782,782,782,782,0
|
|
20231228,164400,111532393,782,782,782,782,0
|
|
20231228,164300,111532393,782,782,782,782,0
|
|
20231228,164200,111532393,782,782,782,782,0
|
|
20231228,164100,111532393,782,782,782,782,0
|
|
20231228,164000,111532393,782,782,782,782,0
|
|
20231228,163900,111532393,782,782,782,782,0
|
|
20231228,163800,111532393,782,782,782,782,0
|
|
20231228,163700,111532393,782,782,782,782,0
|
|
20231228,163600,111532393,782,782,782,782,0
|
|
20231228,163500,111532393,782,782,782,782,5522
|
|
20231228,163400,111532393,782,782,782,782,0
|
|
20231228,163300,111532393,782,782,782,782,0
|
|
20231228,163200,111532393,782,782,782,782,0
|
|
20231228,163100,111532393,782,782,782,782,0
|
|
20231228,163000,111532393,782,782,782,782,0
|
|
20231228,162900,111532393,782,782,782,782,0
|
|
20231228,162800,111532393,782,782,782,782,0
|
|
20231228,162700,111532393,782,782,782,782,0
|
|
20231228,162600,111532393,782,782,782,782,0
|
|
20231228,162500,111532393,782,782,782,782,0
|
|
20231228,162400,111532393,782,782,782,782,0
|
|
20231228,162300,111532393,782,782,782,782,0
|
|
20231228,162200,111532393,782,782,782,782,0
|
|
20231228,162100,111532393,782,782,782,782,0
|
|
20231228,162000,111532393,782,782,782,782,0
|
|
20231228,161900,111532393,782,782,782,782,0
|
|
20231228,161800,111532393,782,782,782,782,0
|
|
20231228,161700,111532393,782,782,782,782,0
|
|
20231228,161600,111532393,782,782,782,782,0
|
|
20231228,161500,111532393,782,782,782,782,0
|
|
20231228,161400,111532393,782,782,782,782,0
|
|
20231228,161300,111532393,782,782,782,782,0
|
|
20231228,161200,111532393,782,782,782,782,0
|
|
20231228,161100,111532393,782,782,782,782,0
|
|
20231228,161000,111532393,782,782,782,782,0
|
|
20231228,160900,111532393,782,782,782,782,0
|
|
20231228,160800,111532393,782,782,782,782,0
|
|
20231228,160700,111532393,782,782,782,782,0
|
|
20231228,160600,111532393,782,782,782,782,0
|
|
20231228,160500,111532393,782,782,782,782,5522
|
|
20231228,160400,111532393,782,782,782,782,0
|
|
20231228,160300,111532393,782,782,782,782,0
|
|
20231228,160200,111532393,782,782,782,782,0
|
|
20231228,160100,111532393,782,782,782,782,0
|
|
20231228,160000,111532393,782,782,782,782,0
|
|
20231228,155900,111532393,782,782,782,782,0
|
|
20231228,155800,111532393,782,782,782,782,0
|
|
20231228,155700,111532393,782,782,782,782,0
|
|
20231228,155600,111532393,782,782,782,782,0
|
|
20231228,155500,111532393,782,782,782,782,0
|
|
20231228,155400,111532393,782,782,782,782,0
|
|
20231228,155300,111532393,782,782,782,782,0
|
|
20231228,155200,111532393,782,782,782,782,0
|
|
20231228,155100,111532393,782,782,782,782,0
|
|
20231228,155000,111532393,782,782,782,782,0
|
|
20231228,154900,111532393,782,782,782,782,0
|
|
20231228,154800,111532393,782,782,782,782,0
|
|
20231228,154700,111532393,782,782,782,782,0
|
|
20231228,154600,111532393,782,782,782,782,0
|
|
20231228,154500,111532393,782,782,782,782,0
|
|
20231228,154400,111532393,782,782,782,782,0
|
|
20231228,154300,111532393,782,782,782,782,0
|
|
20231228,154200,111532393,782,782,782,782,0
|
|
20231228,154100,111532393,782,782,782,782,0
|
|
20231228,154000,111532393,782,782,782,782,0
|
|
20231228,153900,111532393,782,782,782,782,0
|
|
20231228,153800,111532393,782,782,782,782,0
|
|
20231228,153700,111532393,782,782,782,782,0
|
|
20231228,153600,111532393,782,782,782,782,0
|
|
20231228,153500,111532393,782,782,782,782,5522
|
|
20231228,153400,111532393,782,782,782,782,0
|
|
20231228,153300,111532393,782,782,782,782,0
|
|
20231228,153200,111532393,782,782,782,782,0
|
|
20231228,153100,111532393,782,782,782,782,0
|
|
20231228,153000,111532393,782,782,782,782,5522
|
|
20231228,152900,107214189,782,782,782,782,0
|
|
20231228,152800,107214189,782,782,782,782,0
|
|
20231228,152700,107214189,782,782,782,782,0
|
|
20231228,152600,107214189,782,782,782,782,0
|
|
20231228,152500,107214189,782,782,782,782,0
|
|
20231228,152400,107214189,782,782,782,782,0
|
|
20231228,152300,107214189,782,782,782,782,0
|
|
20231228,152200,107214189,782,782,782,782,0
|
|
20231228,152100,107214189,782,782,782,782,0
|
|
20231228,152000,107214189,782,782,782,782,0
|
|
20231228,151900,107214189,782,780,782,780,2386
|
|
20231228,151800,105352722,780,772,780,771,2403
|
|
20231228,151700,103497262,780,780,780,780,0
|
|
20231228,151600,103497262,780,779,780,779,1300
|
|
20231228,151500,102484494,779,779,779,779,0
|
|
20231228,151400,102484494,779,779,779,779,1
|
|
20231228,151300,102483715,771,771,771,771,1800
|
|
20231228,151200,101095915,779,771,779,771,6660
|
|
20231228,151100,95959788,771,771,771,771,134
|
|
20231228,151000,95856474,769,769,769,769,0
|
|
20231228,150900,95856474,769,769,769,769,0
|
|
20231228,150800,95856474,769,769,769,769,0
|
|
20231228,150700,95856474,769,769,769,769,0
|
|
20231228,150600,95856474,769,769,770,769,9056
|
|
20231228,150500,88883720,769,769,769,769,0
|
|
20231228,150400,88883720,769,769,769,769,0
|
|
20231228,150300,88883720,769,769,769,769,1000
|
|
20231228,150200,88114720,769,769,769,769,0
|
|
20231228,150100,88114720,769,766,769,766,96
|
|
20231228,150000,88040899,769,769,769,769,185
|
|
20231228,145900,87898634,767,768,768,767,8
|
|
20231228,145800,87892495,764,764,764,764,0
|
|
20231228,145700,87892495,764,764,764,764,0
|
|
20231228,145600,87892495,764,765,765,764,6528
|
|
20231228,145500,82900950,766,766,766,766,77
|
|
20231228,145400,82841968,767,767,767,767,0
|
|
20231228,145300,82841968,767,767,767,767,0
|
|
20231228,145200,82841968,767,769,769,767,25
|
|
20231228,145100,82822789,767,767,767,767,0
|
|
20231228,145000,82822789,767,767,767,767,0
|
|
20231228,144900,82822789,767,767,767,767,0
|
|
20231228,144800,82822789,767,767,767,767,0
|
|
20231228,144700,82822789,767,767,767,767,0
|
|
20231228,144600,82822789,767,767,767,767,0
|
|
20231228,144500,82822789,767,767,767,767,0
|
|
20231228,144400,82822789,767,767,767,767,0
|
|
20231228,144300,82822789,767,767,767,767,117
|
|
20231228,144200,82733050,766,766,766,766,0
|
|
20231228,144100,82733050,766,766,766,766,0
|
|
20231228,144000,82733050,766,766,766,766,23
|
|
20231228,143900,82715432,766,767,767,766,1616
|
|
20231228,143800,81476960,768,768,768,768,452
|
|
20231228,143700,81129824,768,768,768,768,18
|
|
20231228,143600,81116000,768,769,769,768,514
|
|
20231228,143500,80720752,769,769,769,769,0
|
|
20231228,143400,80720752,769,769,769,769,0
|
|
20231228,143300,80720752,769,769,769,769,0
|
|
20231228,143200,80720752,769,768,769,768,16
|
|
20231228,143100,80708460,767,767,767,767,0
|
|
20231228,143000,80708460,767,767,767,767,0
|
|
20231228,142900,80708460,767,767,767,767,0
|
|
20231228,142800,80708460,767,767,767,767,0
|
|
20231228,142700,80708460,767,767,767,767,0
|
|
20231228,142600,80708460,767,767,767,767,0
|
|
20231228,142500,80708460,767,767,767,767,0
|
|
20231228,142400,80708460,767,767,767,767,0
|
|
20231228,142300,80708460,767,767,767,767,0
|
|
20231228,142200,80708460,767,767,767,767,0
|
|
20231228,142100,80708460,767,767,767,767,0
|
|
20231228,142000,80708460,767,767,767,767,0
|
|
20231228,141900,80708460,767,767,767,767,0
|
|
20231228,141800,80708460,767,767,767,767,15
|
|
20231228,141700,80696955,767,767,767,767,737
|
|
20231228,141600,80131676,767,767,767,767,1
|
|
20231228,141500,80130909,767,771,771,767,433
|
|
20231228,141400,79798100,769,769,769,769,1000
|
|
20231228,141300,79029100,771,769,771,769,1001
|
|
20231228,141200,78259329,769,769,769,769,0
|
|
20231228,141100,78259329,769,769,769,769,1000
|
|
20231228,141000,77490329,769,769,769,769,0
|
|
20231228,140900,77490329,769,769,769,769,0
|
|
20231228,140800,77490329,769,769,769,769,0
|
|
20231228,140700,77490329,769,769,769,769,0
|
|
20231228,140600,77490329,769,769,769,769,9
|
|
20231228,140500,77483408,771,771,771,771,0
|
|
20231228,140400,77483408,771,771,771,771,0
|
|
20231228,140300,77483408,771,771,771,771,0
|
|
20231228,140200,77483408,771,771,771,771,6
|
|
20231228,140100,77478782,767,767,767,767,2000
|
|
20231228,140000,75944782,768,771,771,768,6000
|
|
20231228,135900,71330202,771,771,771,771,1229
|
|
20231228,135800,70382643,776,776,776,776,30
|
|
20231228,135700,70359363,776,776,776,776,0
|
|
20231228,135600,70359363,776,776,776,776,9
|
|
20231228,135500,70352379,777,777,777,777,3
|
|
20231228,135400,70350048,778,778,778,778,0
|
|
20231228,135300,70350048,778,778,778,778,0
|
|
20231228,135200,70350048,778,778,778,778,1
|
|
20231228,135100,70349270,778,778,778,778,0
|
|
20231228,135000,70349270,778,778,778,778,0
|
|
20231228,134900,70349270,778,778,778,778,0
|
|
20231228,134800,70349270,778,778,778,778,0
|
|
20231228,134700,70349270,778,778,778,778,0
|
|
20231228,134600,70349270,778,778,778,778,0
|
|
20231228,134500,70349270,778,778,778,778,0
|
|
20231228,134400,70349270,778,778,778,778,0
|
|
20231228,134300,70349270,778,778,778,778,0
|
|
20231228,134200,70349270,778,778,778,778,0
|
|
20231228,134100,70349270,778,778,778,778,0
|
|
20231228,134000,70349270,778,778,778,778,0
|
|
20231228,133900,70349270,778,778,778,778,0
|
|
20231228,133800,70349270,778,778,778,778,0
|
|
20231228,133700,70349270,778,778,778,778,0
|
|
20231228,133600,70349270,778,778,778,778,0
|
|
20231228,133500,70349270,778,776,778,776,6
|
|
20231228,133400,70344612,776,776,776,776,0
|
|
20231228,133300,70344612,776,776,776,776,0
|
|
20231228,133200,70344612,776,776,776,776,0
|
|
20231228,133100,70344612,776,777,777,776,587
|
|
20231228,133000,69888514,777,777,777,777,0
|
|
20231228,132900,69888514,777,779,779,772,614
|
|
20231228,132800,69414417,781,781,781,781,0
|
|
20231228,132700,69414417,781,781,781,781,0
|
|
20231228,132600,69414417,781,781,781,781,0
|
|
20231228,132500,69414417,781,781,781,781,0
|
|
20231228,132400,69414417,781,781,781,781,0
|
|
20231228,132300,69414417,781,781,781,781,0
|
|
20231228,132200,69414417,781,781,781,781,0
|
|
20231228,132100,69414417,781,781,781,781,0
|
|
20231228,132000,69414417,781,781,781,781,0
|
|
20231228,131900,69414417,781,781,781,781,0
|
|
20231228,131800,69414417,781,781,781,781,0
|
|
20231228,131700,69414417,781,781,781,781,0
|
|
20231228,131600,69414417,781,781,781,781,0
|
|
20231228,131500,69414417,781,781,781,781,0
|
|
20231228,131400,69414417,781,780,781,780,1553
|
|
20231228,131300,68201526,779,779,779,779,0
|
|
20231228,131200,68201526,779,779,779,779,0
|
|
20231228,131100,68201526,779,779,779,779,0
|
|
20231228,131000,68201526,779,780,780,779,1357
|
|
20231228,130900,67143101,777,778,778,777,209
|
|
20231228,130800,66980506,778,778,778,778,0
|
|
20231228,130700,66980506,778,778,778,778,0
|
|
20231228,130600,66980506,778,778,778,778,0
|
|
20231228,130500,66980506,778,778,778,778,0
|
|
20231228,130400,66980506,778,778,778,778,0
|
|
20231228,130300,66980506,778,778,778,778,0
|
|
20231228,130200,66980506,778,778,778,778,0
|
|
20231228,130100,66980506,778,778,778,778,0
|
|
20231228,130000,66980506,778,778,778,778,0
|
|
20231228,125900,66980506,778,778,778,778,0
|
|
20231228,125800,66980506,778,778,778,778,0
|
|
20231228,125700,66980506,778,778,778,778,0
|
|
20231228,125600,66980506,778,778,778,778,0
|
|
20231228,125500,66980506,778,778,778,778,0
|
|
20231228,125400,66980506,778,778,778,778,1
|
|
20231228,125300,66979728,778,778,778,778,0
|
|
20231228,125200,66979728,778,778,778,778,0
|
|
20231228,125100,66979728,778,778,778,778,0
|
|
20231228,125000,66979728,778,774,778,774,3
|
|
20231228,124900,66977400,777,777,777,777,0
|
|
20231228,124800,66977400,777,777,777,777,0
|
|
20231228,124700,66977400,777,777,777,777,48
|
|
20231228,124600,66940104,778,778,778,778,0
|
|
20231228,124500,66940104,778,778,778,778,0
|
|
20231228,124400,66940104,778,769,778,769,7582
|
|
20231228,124300,61056709,771,771,771,771,540
|
|
20231228,124200,60640369,771,771,771,771,0
|
|
20231228,124100,60640369,771,771,771,771,0
|
|
20231228,124000,60640369,771,771,771,771,0
|
|
20231228,123900,60640369,771,771,771,771,0
|
|
20231228,123800,60640369,771,771,771,771,0
|
|
20231228,123700,60640369,771,771,771,771,1
|
|
20231228,123600,60639598,769,769,769,769,0
|
|
20231228,123500,60639598,769,769,769,769,0
|
|
20231228,123400,60639598,769,769,769,769,0
|
|
20231228,123300,60639598,769,770,770,769,598
|
|
20231228,123200,60179139,774,773,774,772,4883
|
|
20231228,123100,56407830,774,774,774,774,0
|
|
20231228,123000,56407830,774,774,774,774,1
|
|
20231228,122900,56407056,773,773,773,773,0
|
|
20231228,122800,56407056,773,773,773,773,0
|
|
20231228,122700,56407056,773,773,773,773,0
|
|
20231228,122600,56407056,773,773,773,773,0
|
|
20231228,122500,56407056,773,773,773,773,0
|
|
20231228,122400,56407056,773,773,773,773,0
|
|
20231228,122300,56407056,773,773,773,773,7
|
|
20231228,122200,56401645,773,773,773,773,7
|
|
20231228,122100,56396234,775,775,775,775,200
|
|
20231228,122000,56241234,776,776,776,776,0
|
|
20231228,121900,56241234,776,776,776,776,0
|
|
20231228,121800,56241234,776,776,776,776,0
|
|
20231228,121700,56241234,776,776,776,776,0
|
|
20231228,121600,56241234,776,776,776,776,0
|
|
20231228,121500,56241234,776,776,776,776,0
|
|
20231228,121400,56241234,776,776,776,776,0
|
|
20231228,121300,56241234,776,778,778,776,1407
|
|
20231228,121200,55149163,777,777,778,777,2082
|
|
20231228,121100,53529953,777,777,777,777,235
|
|
20231228,121000,53347358,777,777,777,777,1
|
|
20231228,120900,53346581,776,776,776,776,0
|
|
20231228,120800,53346581,776,776,776,776,97
|
|
20231228,120700,53271309,776,774,776,774,615
|
|
20231228,120600,52795115,773,772,773,772,2047
|
|
20231228,120500,51213208,772,772,772,772,1167
|
|
20231228,120400,50312284,772,770,773,770,10405
|
|
20231228,120300,42282545,769,769,769,769,187
|
|
20231228,120200,42138742,768,768,768,768,0
|
|
20231228,120100,42138742,768,768,768,768,0
|
|
20231228,120000,42138742,768,768,768,768,0
|
|
20231228,115900,42138742,768,768,768,768,0
|
|
20231228,115800,42138742,768,768,768,768,0
|
|
20231228,115700,42138742,768,768,768,768,0
|
|
20231228,115600,42138742,768,768,768,768,0
|
|
20231228,115500,42138742,768,768,768,768,0
|
|
20231228,115400,42138742,768,766,768,766,16
|
|
20231228,115300,42126475,769,769,769,769,0
|
|
20231228,115200,42126475,769,769,769,769,0
|
|
20231228,115100,42126475,769,769,769,769,0
|
|
20231228,115000,42126475,769,766,769,766,85
|
|
20231228,114900,42061189,767,767,767,767,0
|
|
20231228,114800,42061189,767,766,767,766,30
|
|
20231228,114700,42038201,764,764,764,764,4
|
|
20231228,114600,42035145,769,767,769,767,176
|
|
20231228,114500,41900001,766,765,766,765,41
|
|
20231228,114400,41868634,764,764,764,764,0
|
|
20231228,114300,41868634,764,764,764,764,0
|
|
20231228,114200,41868634,764,764,764,764,0
|
|
20231228,114100,41868634,764,764,764,764,1498
|
|
20231228,114000,40724162,765,764,765,764,30
|
|
20231228,113900,40701219,764,764,764,764,7
|
|
20231228,113800,40695871,764,764,764,764,204
|
|
20231228,113700,40540015,763,763,763,763,0
|
|
20231228,113600,40540015,763,763,763,763,4
|
|
20231228,113500,40536963,764,764,764,764,0
|
|
20231228,113400,40536963,764,763,764,763,30
|
|
20231228,113300,40514062,763,761,763,760,15
|
|
20231228,113200,40502649,760,760,760,760,0
|
|
20231228,113100,40502649,760,770,771,760,12728
|
|
20231228,113000,30760595,769,764,769,764,1382
|
|
20231228,112900,29698825,764,764,764,764,0
|
|
20231228,112800,29698825,764,764,764,764,0
|
|
20231228,112700,29698825,764,764,764,764,13
|
|
20231228,112600,29688893,763,763,763,763,12
|
|
20231228,112500,29679737,763,763,764,763,66
|
|
20231228,112400,29629369,763,763,763,763,45
|
|
20231228,112300,29595034,763,765,765,763,1000
|
|
20231228,112200,28831749,769,769,769,769,0
|
|
20231228,112100,28831749,769,769,769,769,0
|
|
20231228,112000,28831749,769,769,769,769,0
|
|
20231228,111900,28831749,769,769,769,769,0
|
|
20231228,111800,28831749,769,769,769,769,0
|
|
20231228,111700,28831749,769,769,769,769,0
|
|
20231228,111600,28831749,769,769,769,769,0
|
|
20231228,111500,28831749,769,768,769,768,100
|
|
20231228,111400,28754862,764,764,764,764,0
|
|
20231228,111300,28754862,764,766,766,764,2055
|
|
20231228,111200,27184507,767,766,767,766,20
|
|
20231228,111100,27169174,766,766,766,766,116
|
|
20231228,111000,27080318,769,769,769,769,0
|
|
20231228,110900,27080318,769,769,769,769,1
|
|
20231228,110800,27079549,766,766,766,766,4
|
|
20231228,110700,27076485,768,768,768,768,0
|
|
20231228,110600,27076485,768,768,768,768,4
|
|
20231228,110500,27073413,768,768,768,768,0
|
|
20231228,110400,27073413,768,768,768,768,8
|
|
20231228,110300,27067269,768,768,768,768,117
|
|
20231228,110200,26977413,768,768,768,766,105
|
|
20231228,110100,26896848,769,768,769,768,500
|
|
20231228,110000,26512409,769,769,769,769,0
|
|
20231228,105900,26512409,769,769,769,769,0
|
|
20231228,105800,26512409,769,769,769,769,0
|
|
20231228,105700,26512409,769,769,769,769,0
|
|
20231228,105600,26512409,769,769,769,769,0
|
|
20231228,105500,26512409,769,769,769,769,0
|
|
20231228,105400,26512409,769,769,769,769,0
|
|
20231228,105300,26512409,769,769,769,769,359
|
|
20231228,105200,26236338,770,770,770,770,0
|
|
20231228,105100,26236338,770,770,770,770,1
|
|
20231228,105000,26235568,769,769,769,769,14
|
|
20231228,104900,26224802,769,769,769,769,47
|
|
20231228,104800,26188659,769,769,769,769,80
|
|
20231228,104700,26127139,773,773,773,773,500
|
|
20231228,104600,25740639,773,773,773,773,0
|
|
20231228,104500,25740639,773,773,773,773,0
|
|
20231228,104400,25740639,773,773,773,773,0
|
|
20231228,104300,25740639,773,770,773,770,4
|
|
20231228,104200,25737555,772,772,772,772,0
|
|
20231228,104100,25737555,772,770,772,770,9
|
|
20231228,104000,25730613,771,770,771,770,17
|
|
20231228,103900,25717513,769,769,769,769,0
|
|
20231228,103800,25717513,769,769,769,769,0
|
|
20231228,103700,25717513,769,769,769,769,0
|
|
20231228,103600,25717513,769,770,770,768,7
|
|
20231228,103500,25712130,770,768,770,768,15
|
|
20231228,103400,25700594,773,772,773,772,72
|
|
20231228,103300,25644947,771,768,771,768,41
|
|
20231228,103200,25613385,770,767,770,767,55
|
|
20231228,103100,25571099,770,767,770,767,100
|
|
20231228,103000,25494127,770,770,770,770,50
|
|
20231228,102900,25455627,770,770,770,770,0
|
|
20231228,102800,25455627,770,770,770,770,1
|
|
20231228,102700,25454857,766,766,766,766,0
|
|
20231228,102600,25454857,766,766,766,766,0
|
|
20231228,102500,25454857,766,766,766,766,2
|
|
20231228,102400,25453325,769,769,769,769,2
|
|
20231228,102300,25451787,769,769,769,769,5
|
|
20231228,102200,25447942,769,769,769,769,0
|
|
20231228,102100,25447942,769,769,769,769,0
|
|
20231228,102000,25447942,769,769,769,769,4
|
|
20231228,101900,25444866,769,769,769,769,0
|
|
20231228,101800,25444866,769,769,769,769,0
|
|
20231228,101700,25444866,769,767,769,767,114
|
|
20231228,101600,25357307,766,766,766,766,0
|
|
20231228,101500,25357307,766,766,766,766,0
|
|
20231228,101400,25357307,766,766,766,766,0
|
|
20231228,101300,25357307,766,766,766,766,1
|
|
20231228,101200,25356541,766,766,766,766,22
|
|
20231228,101100,25339689,766,766,766,766,35
|
|
20231228,101000,25312879,766,767,767,766,170
|
|
20231228,100900,25182491,766,766,766,766,10
|
|
20231228,100800,25174831,766,766,766,766,0
|
|
20231228,100700,25174831,766,766,766,766,0
|
|
20231228,100600,25174831,766,766,766,766,0
|
|
20231228,100500,25174831,766,766,766,766,0
|
|
20231228,100400,25174831,766,766,766,766,105
|
|
20231228,100300,25094401,765,765,765,765,41
|
|
20231228,100200,25063036,765,767,767,765,46
|
|
20231228,100100,25027842,765,766,766,765,1000
|
|
20231228,100000,24261863,766,766,766,766,28
|
|
20231228,095900,24240415,766,766,766,766,0
|
|
20231228,095800,24240415,766,766,766,766,0
|
|
20231228,095700,24240415,766,766,767,766,421
|
|
20231228,095600,23917910,766,766,766,766,1
|
|
20231228,095500,23917144,765,765,765,765,0
|
|
20231228,095400,23917144,765,765,765,765,0
|
|
20231228,095300,23917144,765,765,765,765,0
|
|
20231228,095200,23917144,765,765,765,765,1
|
|
20231228,095100,23916379,766,765,766,765,3
|
|
20231228,095000,23914083,765,765,765,765,14
|
|
20231228,094900,23903373,765,765,765,765,97
|
|
20231228,094800,23829168,765,765,765,765,102
|
|
20231228,094700,23751138,765,765,765,765,196
|
|
20231228,094600,23601198,765,765,765,765,588
|
|
20231228,094500,23151378,765,765,765,764,4
|
|
20231228,094400,23148319,764,764,764,764,0
|
|
20231228,094300,23148319,764,764,764,764,0
|
|
20231228,094200,23148319,764,764,766,764,20230
|
|
20231228,094100,7653279,761,761,761,761,0
|
|
20231228,094000,7653279,761,762,762,760,1960
|
|
20231228,093900,6162679,766,766,766,766,0
|
|
20231228,093800,6162679,766,765,766,765,4
|
|
20231228,093700,6159616,765,768,768,765,7
|
|
20231228,093600,6154253,769,763,769,763,702
|
|
20231228,093500,5617901,764,770,770,764,55
|
|
20231228,093400,5575875,769,769,769,769,0
|
|
20231228,093300,5575875,769,769,769,769,0
|
|
20231228,093200,5575875,769,766,769,766,116
|
|
20231228,093100,5486807,765,765,765,765,0
|
|
20231228,093000,5486807,765,768,769,765,216
|
|
20231228,092900,5321059,767,764,767,764,147
|
|
20231228,092800,5208574,763,763,763,763,0
|
|
20231228,092700,5208574,763,763,763,763,0
|
|
20231228,092600,5208574,763,763,763,763,9
|
|
20231228,092500,5201707,763,763,763,763,91
|
|
20231228,092400,5132274,763,764,764,763,106
|
|
20231228,092300,5051343,764,763,764,763,1010
|
|
20231228,092200,4279713,765,764,765,764,41
|
|
20231228,092100,4248385,765,766,766,765,55
|
|
20231228,092000,4206292,766,765,766,765,282
|
|
20231228,091900,3990414,763,763,764,763,185
|
|
20231228,091800,3849179,764,765,765,763,155
|
|
20231228,091700,3730706,766,766,766,766,1000
|
|
20231228,091600,2964706,766,766,766,766,48
|
|
20231228,091500,2927938,769,768,769,768,501
|
|
20231228,091400,2543169,768,767,768,765,515
|
|
20231228,091300,2148171,768,765,768,765,52
|
|
20231228,091200,2108339,764,762,764,762,17
|
|
20231228,091100,2095364,762,762,763,762,10
|
|
20231228,091000,2087741,762,765,765,760,147
|
|
20231228,090900,1975639,766,765,766,765,15
|
|
20231228,090800,1964157,766,766,766,766,46
|
|
20231228,090700,1928921,767,770,770,767,15
|
|
20231228,090600,1917404,772,772,772,772,48
|
|
20231228,090500,1880348,777,777,777,777,1323
|
|
20231228,090400,852377,778,778,778,778,0
|
|
20231228,090300,852377,778,778,778,778,0
|
|
20231228,090200,852377,778,778,778,778,0
|
|
20231228,090100,852377,778,778,781,777,660
|
|
20231228,090000,337473,783,783,783,783,431
|