612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190900,153121898,876,876,876,876,3142
|
|
20231205,190800,153121898,876,876,876,876,0
|
|
20231205,190700,153121898,876,876,876,876,0
|
|
20231205,190600,153121898,876,876,876,876,0
|
|
20231205,190500,153121898,876,876,876,876,0
|
|
20231205,190400,153121898,876,876,876,876,0
|
|
20231205,190300,153121898,876,876,876,876,0
|
|
20231205,190200,153121898,876,876,876,876,0
|
|
20231205,190100,153121898,876,876,876,876,0
|
|
20231205,190000,153121898,876,876,876,876,0
|
|
20231205,185900,153121898,876,876,876,876,0
|
|
20231205,185800,153121898,876,876,876,876,0
|
|
20231205,185700,153121898,876,876,876,876,0
|
|
20231205,185600,153121898,876,876,876,876,0
|
|
20231205,185500,153121898,876,876,876,876,0
|
|
20231205,185400,153121898,876,876,876,876,0
|
|
20231205,185300,153121898,876,876,876,876,0
|
|
20231205,185200,153121898,876,876,876,876,0
|
|
20231205,185100,153121898,876,876,876,876,0
|
|
20231205,185000,153121898,876,876,876,876,0
|
|
20231205,184900,153121898,876,876,876,876,0
|
|
20231205,184800,153121898,876,876,876,876,0
|
|
20231205,184700,153121898,876,876,876,876,0
|
|
20231205,184600,153121898,876,876,876,876,0
|
|
20231205,184500,153121898,876,876,876,876,0
|
|
20231205,184400,153121898,876,876,876,876,0
|
|
20231205,184300,153121898,876,876,876,876,0
|
|
20231205,184200,153121898,876,876,876,876,0
|
|
20231205,184100,153121898,876,876,876,876,0
|
|
20231205,184000,153121898,876,876,876,876,0
|
|
20231205,183900,153121898,876,876,876,876,3142
|
|
20231205,183800,153121898,876,876,876,876,0
|
|
20231205,183700,153121898,876,876,876,876,0
|
|
20231205,183600,153121898,876,876,876,876,0
|
|
20231205,183500,153121898,876,876,876,876,0
|
|
20231205,183400,153121898,876,876,876,876,0
|
|
20231205,183300,153121898,876,876,876,876,0
|
|
20231205,183200,153121898,876,876,876,876,0
|
|
20231205,183100,153121898,876,876,876,876,0
|
|
20231205,183000,153121898,876,876,876,876,0
|
|
20231205,182900,153121898,876,876,876,876,0
|
|
20231205,182800,153121898,876,876,876,876,0
|
|
20231205,182700,153121898,876,876,876,876,0
|
|
20231205,182600,153121898,876,876,876,876,0
|
|
20231205,182500,153121898,876,876,876,876,0
|
|
20231205,182400,153121898,876,876,876,876,0
|
|
20231205,182300,153121898,876,876,876,876,0
|
|
20231205,182200,153121898,876,876,876,876,0
|
|
20231205,182100,153121898,876,876,876,876,0
|
|
20231205,182000,153121898,876,876,876,876,0
|
|
20231205,181900,153121898,876,876,876,876,0
|
|
20231205,181800,153121898,876,876,876,876,0
|
|
20231205,181700,153121898,876,876,876,876,0
|
|
20231205,181600,153121898,876,876,876,876,0
|
|
20231205,181500,153121898,876,876,876,876,0
|
|
20231205,181400,153121898,876,876,876,876,0
|
|
20231205,181300,153121898,876,876,876,876,0
|
|
20231205,181200,153121898,876,876,876,876,0
|
|
20231205,181100,153121898,876,876,876,876,0
|
|
20231205,181000,153121898,876,876,876,876,0
|
|
20231205,180900,153121898,876,876,876,876,3142
|
|
20231205,180800,153121898,876,876,876,876,0
|
|
20231205,180700,153121898,876,876,876,876,0
|
|
20231205,180600,153121898,876,876,876,876,0
|
|
20231205,180500,153121898,876,876,876,876,0
|
|
20231205,180400,153121898,876,876,876,876,0
|
|
20231205,180300,153121898,876,876,876,876,0
|
|
20231205,180200,153121898,876,876,876,876,0
|
|
20231205,180100,153121898,876,876,876,876,0
|
|
20231205,180000,153121898,876,876,876,876,0
|
|
20231205,175900,153121898,876,876,876,876,0
|
|
20231205,175800,153121898,876,876,876,876,0
|
|
20231205,175700,153121898,876,876,876,876,0
|
|
20231205,175600,153121898,876,876,876,876,0
|
|
20231205,175500,153121898,876,876,876,876,0
|
|
20231205,175400,153121898,876,876,876,876,0
|
|
20231205,175300,153121898,876,876,876,876,0
|
|
20231205,175200,153121898,876,876,876,876,0
|
|
20231205,175100,153121898,876,876,876,876,0
|
|
20231205,175000,153121898,876,876,876,876,0
|
|
20231205,174900,153121898,876,876,876,876,0
|
|
20231205,174800,153121898,876,876,876,876,0
|
|
20231205,174700,153121898,876,876,876,876,0
|
|
20231205,174600,153121898,876,876,876,876,0
|
|
20231205,174500,153121898,876,876,876,876,0
|
|
20231205,174400,153121898,876,876,876,876,0
|
|
20231205,174300,153121898,876,876,876,876,0
|
|
20231205,174200,153121898,876,876,876,876,0
|
|
20231205,174100,153121898,876,876,876,876,0
|
|
20231205,174000,153121898,876,876,876,876,0
|
|
20231205,173900,153121898,876,876,876,876,3142
|
|
20231205,173800,153121898,876,876,876,876,0
|
|
20231205,173700,153121898,876,876,876,876,0
|
|
20231205,173600,153121898,876,876,876,876,0
|
|
20231205,173500,153121898,876,876,876,876,0
|
|
20231205,173400,153121898,876,876,876,876,0
|
|
20231205,173300,153121898,876,876,876,876,0
|
|
20231205,173200,153121898,876,876,876,876,0
|
|
20231205,173100,153121898,876,876,876,876,0
|
|
20231205,173000,153121898,876,876,876,876,0
|
|
20231205,172900,153121898,876,876,876,876,0
|
|
20231205,172800,153121898,876,876,876,876,0
|
|
20231205,172700,153121898,876,876,876,876,0
|
|
20231205,172600,153121898,876,876,876,876,0
|
|
20231205,172500,153121898,876,876,876,876,0
|
|
20231205,172400,153121898,876,876,876,876,0
|
|
20231205,172300,153121898,876,876,876,876,0
|
|
20231205,172200,153121898,876,876,876,876,0
|
|
20231205,172100,153121898,876,876,876,876,0
|
|
20231205,172000,153121898,876,876,876,876,0
|
|
20231205,171900,153121898,876,876,876,876,0
|
|
20231205,171800,153121898,876,876,876,876,0
|
|
20231205,171700,153121898,876,876,876,876,0
|
|
20231205,171600,153121898,876,876,876,876,0
|
|
20231205,171500,153121898,876,876,876,876,0
|
|
20231205,171400,153121898,876,876,876,876,0
|
|
20231205,171300,153121898,876,876,876,876,0
|
|
20231205,171200,153121898,876,876,876,876,0
|
|
20231205,171100,153121898,876,876,876,876,0
|
|
20231205,171000,153121898,876,876,876,876,0
|
|
20231205,170900,153121898,876,876,876,876,3142
|
|
20231205,170800,153121898,876,876,876,876,0
|
|
20231205,170700,153121898,876,876,876,876,0
|
|
20231205,170600,153121898,876,876,876,876,0
|
|
20231205,170500,153121898,876,876,876,876,0
|
|
20231205,170400,153121898,876,876,876,876,0
|
|
20231205,170300,153121898,876,876,876,876,0
|
|
20231205,170200,153121898,876,876,876,876,0
|
|
20231205,170100,153121898,876,876,876,876,0
|
|
20231205,170000,153121898,876,876,876,876,0
|
|
20231205,165900,153121898,876,876,876,876,0
|
|
20231205,165800,153121898,876,876,876,876,0
|
|
20231205,165700,153121898,876,876,876,876,0
|
|
20231205,165600,153121898,876,876,876,876,0
|
|
20231205,165500,153121898,876,876,876,876,0
|
|
20231205,165400,153121898,876,876,876,876,0
|
|
20231205,165300,153121898,876,876,876,876,0
|
|
20231205,165200,153121898,876,876,876,876,0
|
|
20231205,165100,153121898,876,876,876,876,0
|
|
20231205,165000,153121898,876,876,876,876,0
|
|
20231205,164900,153121898,876,876,876,876,0
|
|
20231205,164800,153121898,876,876,876,876,0
|
|
20231205,164700,153121898,876,876,876,876,0
|
|
20231205,164600,153121898,876,876,876,876,0
|
|
20231205,164500,153121898,876,876,876,876,0
|
|
20231205,164400,153121898,876,876,876,876,0
|
|
20231205,164300,153121898,876,876,876,876,0
|
|
20231205,164200,153121898,876,876,876,876,0
|
|
20231205,164100,153121898,876,876,876,876,0
|
|
20231205,164000,153121898,876,876,876,876,0
|
|
20231205,163900,153121898,876,876,876,876,3142
|
|
20231205,163800,153121898,876,876,876,876,0
|
|
20231205,163700,153121898,876,876,876,876,0
|
|
20231205,163600,153121898,876,876,876,876,0
|
|
20231205,163500,153121898,876,876,876,876,0
|
|
20231205,163400,153121898,876,876,876,876,0
|
|
20231205,163300,153121898,876,876,876,876,0
|
|
20231205,163200,153121898,876,876,876,876,0
|
|
20231205,163100,153121898,876,876,876,876,0
|
|
20231205,163000,153121898,876,876,876,876,0
|
|
20231205,162900,153121898,876,876,876,876,0
|
|
20231205,162800,153121898,876,876,876,876,0
|
|
20231205,162700,153121898,876,876,876,876,0
|
|
20231205,162600,153121898,876,876,876,876,0
|
|
20231205,162500,153121898,876,876,876,876,0
|
|
20231205,162400,153121898,876,876,876,876,0
|
|
20231205,162300,153121898,876,876,876,876,0
|
|
20231205,162200,153121898,876,876,876,876,0
|
|
20231205,162100,153121898,876,876,876,876,0
|
|
20231205,162000,153121898,876,876,876,876,0
|
|
20231205,161900,153121898,876,876,876,876,0
|
|
20231205,161800,153121898,876,876,876,876,0
|
|
20231205,161700,153121898,876,876,876,876,0
|
|
20231205,161600,153121898,876,876,876,876,0
|
|
20231205,161500,153121898,876,876,876,876,0
|
|
20231205,161400,153121898,876,876,876,876,0
|
|
20231205,161300,153121898,876,876,876,876,0
|
|
20231205,161200,153121898,876,876,876,876,0
|
|
20231205,161100,153121898,876,876,876,876,0
|
|
20231205,161000,153121898,876,876,876,876,0
|
|
20231205,160900,153121898,876,876,876,876,3142
|
|
20231205,160800,153121898,876,876,876,876,0
|
|
20231205,160700,153121898,876,876,876,876,0
|
|
20231205,160600,153121898,876,876,876,876,0
|
|
20231205,160500,153121898,876,876,876,876,0
|
|
20231205,160400,153121898,876,876,876,876,0
|
|
20231205,160300,153121898,876,876,876,876,0
|
|
20231205,160200,153121898,876,876,876,876,0
|
|
20231205,160100,153121898,876,876,876,876,0
|
|
20231205,160000,153121898,876,876,876,876,0
|
|
20231205,155900,153121898,876,876,876,876,0
|
|
20231205,155800,153121898,876,876,876,876,0
|
|
20231205,155700,153121898,876,876,876,876,0
|
|
20231205,155600,153121898,876,876,876,876,0
|
|
20231205,155500,153121898,876,876,876,876,0
|
|
20231205,155400,153121898,876,876,876,876,0
|
|
20231205,155300,153121898,876,876,876,876,0
|
|
20231205,155200,153121898,876,876,876,876,0
|
|
20231205,155100,153121898,876,876,876,876,0
|
|
20231205,155000,153121898,876,876,876,876,0
|
|
20231205,154900,153121898,876,876,876,876,0
|
|
20231205,154800,153121898,876,876,876,876,0
|
|
20231205,154700,153121898,876,876,876,876,0
|
|
20231205,154600,153121898,876,876,876,876,0
|
|
20231205,154500,153121898,876,876,876,876,0
|
|
20231205,154400,153121898,876,876,876,876,0
|
|
20231205,154300,153121898,876,876,876,876,0
|
|
20231205,154200,153121898,876,876,876,876,0
|
|
20231205,154100,153121898,876,876,876,876,0
|
|
20231205,154000,153121898,876,876,876,876,0
|
|
20231205,153900,153121898,876,876,876,876,3142
|
|
20231205,153800,153121898,876,876,876,876,0
|
|
20231205,153700,153121898,876,876,876,876,0
|
|
20231205,153600,153121898,876,876,876,876,0
|
|
20231205,153500,153121898,876,876,876,876,0
|
|
20231205,153400,153121898,876,876,876,876,0
|
|
20231205,153300,153121898,876,876,876,876,0
|
|
20231205,153200,153121898,876,876,876,876,0
|
|
20231205,153100,153121898,876,876,876,876,0
|
|
20231205,153000,153121898,876,876,876,876,3142
|
|
20231205,152900,150369506,876,876,876,876,0
|
|
20231205,152800,150369506,876,876,876,876,0
|
|
20231205,152700,150369506,876,876,876,876,0
|
|
20231205,152600,150369506,876,876,876,876,0
|
|
20231205,152500,150369506,876,876,876,876,0
|
|
20231205,152400,150369506,876,876,876,876,0
|
|
20231205,152300,150369506,876,876,876,876,0
|
|
20231205,152200,150369506,876,876,876,876,0
|
|
20231205,152100,150369506,876,876,876,876,0
|
|
20231205,152000,150369506,876,876,876,876,0
|
|
20231205,151900,150369506,876,873,876,873,706
|
|
20231205,151800,149752068,873,873,874,873,2900
|
|
20231205,151700,147219856,873,874,874,873,2919
|
|
20231205,151600,144671529,873,873,873,873,268
|
|
20231205,151500,144437565,872,872,872,872,1
|
|
20231205,151400,144436693,872,872,872,872,25
|
|
20231205,151300,144414893,872,872,872,872,221
|
|
20231205,151200,144222181,875,875,875,875,0
|
|
20231205,151100,144222181,875,875,875,875,0
|
|
20231205,151000,144222181,875,875,875,875,0
|
|
20231205,150900,144222181,875,875,875,875,0
|
|
20231205,150800,144222181,875,875,875,875,0
|
|
20231205,150700,144222181,875,875,875,875,10
|
|
20231205,150600,144213431,875,875,875,875,0
|
|
20231205,150500,144213431,875,875,875,875,1000
|
|
20231205,150400,143338431,876,876,876,876,1000
|
|
20231205,150300,142462431,876,875,876,875,1010
|
|
20231205,150200,141578671,875,872,875,872,57
|
|
20231205,150100,141528907,872,872,872,872,5
|
|
20231205,150000,141524547,872,872,872,872,0
|
|
20231205,145900,141524547,872,872,872,872,1
|
|
20231205,145800,141523675,872,872,872,872,3763
|
|
20231205,145700,138242339,872,872,872,872,0
|
|
20231205,145600,138242339,872,872,872,872,0
|
|
20231205,145500,138242339,872,876,876,872,8200
|
|
20231205,145400,131088130,876,876,876,876,5006
|
|
20231205,145300,126702874,875,874,875,874,1500
|
|
20231205,145200,125390664,873,873,873,873,400
|
|
20231205,145100,125041464,872,872,872,872,80
|
|
20231205,145000,124971704,872,872,872,872,0
|
|
20231205,144900,124971704,872,873,873,872,5058
|
|
20231205,144800,120561050,873,873,873,873,0
|
|
20231205,144700,120561050,873,873,873,873,100
|
|
20231205,144600,120473750,873,873,873,873,24
|
|
20231205,144500,120452798,873,873,873,873,194
|
|
20231205,144400,120283436,873,874,874,873,111
|
|
20231205,144300,120186423,874,874,874,874,91
|
|
20231205,144200,120106889,874,873,874,873,101
|
|
20231205,144100,120018616,873,873,873,873,35
|
|
20231205,144000,119988061,874,874,874,874,500
|
|
20231205,143900,119551061,873,873,873,873,20
|
|
20231205,143800,119533601,875,875,875,875,2000
|
|
20231205,143700,117783601,872,872,872,872,0
|
|
20231205,143600,117783601,872,872,872,872,641
|
|
20231205,143500,117224649,872,872,872,872,0
|
|
20231205,143400,117224649,872,872,872,872,0
|
|
20231205,143300,117224649,872,872,872,872,100
|
|
20231205,143200,117137449,872,872,872,872,259
|
|
20231205,143100,116911601,872,872,872,872,0
|
|
20231205,143000,116911601,872,872,872,872,0
|
|
20231205,142900,116911601,872,872,872,872,0
|
|
20231205,142800,116911601,872,872,872,872,0
|
|
20231205,142700,116911601,872,872,872,872,0
|
|
20231205,142600,116911601,872,872,872,872,0
|
|
20231205,142500,116911601,872,872,872,872,0
|
|
20231205,142400,116911601,872,872,872,872,0
|
|
20231205,142300,116911601,872,872,872,872,1
|
|
20231205,142200,116910729,872,872,872,872,2830
|
|
20231205,142100,114442969,872,873,873,872,3154
|
|
20231205,142000,111692677,873,873,873,873,0
|
|
20231205,141900,111692677,873,873,873,873,96
|
|
20231205,141800,111608869,873,873,873,873,54
|
|
20231205,141700,111561727,873,873,873,873,0
|
|
20231205,141600,111561727,873,873,873,873,1
|
|
20231205,141500,111560854,872,872,872,872,0
|
|
20231205,141400,111560854,872,872,872,872,0
|
|
20231205,141300,111560854,872,872,872,872,0
|
|
20231205,141200,111560854,872,872,872,872,0
|
|
20231205,141100,111560854,872,872,872,872,0
|
|
20231205,141000,111560854,872,872,872,872,0
|
|
20231205,140900,111560854,872,873,873,872,20326
|
|
20231205,140800,93826464,873,873,873,873,0
|
|
20231205,140700,93826464,873,873,873,873,0
|
|
20231205,140600,93826464,873,873,873,873,0
|
|
20231205,140500,93826464,873,873,873,873,0
|
|
20231205,140400,93826464,873,873,873,873,0
|
|
20231205,140300,93826464,873,873,873,873,2
|
|
20231205,140200,93824718,873,873,873,873,0
|
|
20231205,140100,93824718,873,873,873,873,0
|
|
20231205,140000,93824718,873,873,873,873,0
|
|
20231205,135900,93824718,873,873,873,873,0
|
|
20231205,135800,93824718,873,873,873,873,0
|
|
20231205,135700,93824718,873,873,873,873,357
|
|
20231205,135600,93513057,875,875,875,875,0
|
|
20231205,135500,93513057,875,875,875,875,1
|
|
20231205,135400,93512182,875,875,875,875,0
|
|
20231205,135300,93512182,875,875,875,875,304
|
|
20231205,135200,93246182,875,875,875,875,0
|
|
20231205,135100,93246182,875,875,875,875,497
|
|
20231205,135000,92811307,875,874,875,874,3
|
|
20231205,134900,92808683,875,875,875,875,0
|
|
20231205,134800,92808683,875,875,875,875,0
|
|
20231205,134700,92808683,875,874,875,874,535
|
|
20231205,134600,92340698,874,874,874,874,100
|
|
20231205,134500,92253298,874,874,874,874,400
|
|
20231205,134400,91903698,875,875,875,875,0
|
|
20231205,134300,91903698,875,875,875,875,10
|
|
20231205,134200,91894948,875,877,877,875,51
|
|
20231205,134100,91850321,875,875,875,875,1
|
|
20231205,134000,91849446,874,874,874,874,0
|
|
20231205,133900,91849446,874,874,874,874,0
|
|
20231205,133800,91849446,874,874,874,874,0
|
|
20231205,133700,91849446,874,874,874,874,0
|
|
20231205,133600,91849446,874,874,874,874,0
|
|
20231205,133500,91849446,874,874,874,874,0
|
|
20231205,133400,91849446,874,874,874,874,1
|
|
20231205,133300,91848572,873,873,873,873,0
|
|
20231205,133200,91848572,873,873,873,873,0
|
|
20231205,133100,91848572,873,873,873,873,1000
|
|
20231205,133000,90975572,873,873,873,873,0
|
|
20231205,132900,90975572,873,873,873,873,18
|
|
20231205,132800,90959858,873,873,873,873,0
|
|
20231205,132700,90959858,873,873,873,873,0
|
|
20231205,132600,90959858,873,873,873,873,50
|
|
20231205,132500,90916208,878,878,878,878,0
|
|
20231205,132400,90916208,878,878,878,878,619
|
|
20231205,132300,90372726,878,878,878,878,0
|
|
20231205,132200,90372726,878,878,878,878,0
|
|
20231205,132100,90372726,878,875,878,873,186
|
|
20231205,132000,90210086,876,878,878,876,181
|
|
20231205,131900,90051528,876,876,876,876,19
|
|
20231205,131800,90034884,878,878,878,878,0
|
|
20231205,131700,90034884,878,878,878,878,0
|
|
20231205,131600,90034884,878,878,878,878,0
|
|
20231205,131500,90034884,878,878,878,878,15
|
|
20231205,131400,90021714,878,878,878,878,5
|
|
20231205,131300,90017324,878,878,878,878,0
|
|
20231205,131200,90017324,878,878,878,878,0
|
|
20231205,131100,90017324,878,878,878,878,0
|
|
20231205,131000,90017324,878,878,878,878,0
|
|
20231205,130900,90017324,878,878,878,878,400
|
|
20231205,130800,89666124,879,879,879,879,0
|
|
20231205,130700,89666124,879,879,879,879,0
|
|
20231205,130600,89666124,879,879,879,879,0
|
|
20231205,130500,89666124,879,876,879,876,10
|
|
20231205,130400,89657340,879,879,879,879,15
|
|
20231205,130300,89644155,879,879,879,879,0
|
|
20231205,130200,89644155,879,879,879,879,91
|
|
20231205,130100,89564166,879,879,879,879,300
|
|
20231205,130000,89300466,879,879,879,879,87
|
|
20231205,125900,89223993,873,873,873,873,0
|
|
20231205,125800,89223993,873,873,873,873,0
|
|
20231205,125700,89223993,873,873,873,873,0
|
|
20231205,125600,89223993,873,873,873,873,0
|
|
20231205,125500,89223993,873,877,877,873,385
|
|
20231205,125400,88887643,878,879,879,878,34
|
|
20231205,125300,88857767,880,880,880,880,1
|
|
20231205,125200,88856887,880,880,880,880,10
|
|
20231205,125100,88848087,879,880,880,878,31
|
|
20231205,125000,88820838,879,876,879,876,6831
|
|
20231205,124900,82819544,873,873,873,873,35
|
|
20231205,124800,82788989,873,875,875,873,4549
|
|
20231205,124700,78809712,875,874,875,874,1000
|
|
20231205,124600,77934719,874,874,874,874,642
|
|
20231205,124500,77373611,874,874,874,874,0
|
|
20231205,124400,77373611,874,874,874,874,171
|
|
20231205,124300,77224157,875,875,875,875,0
|
|
20231205,124200,77224157,875,875,875,875,1000
|
|
20231205,124100,76349157,875,875,875,875,0
|
|
20231205,124000,76349157,875,875,875,875,0
|
|
20231205,123900,76349157,875,875,875,875,0
|
|
20231205,123800,76349157,875,875,875,875,0
|
|
20231205,123700,76349157,875,875,875,875,0
|
|
20231205,123600,76349157,875,875,875,875,0
|
|
20231205,123500,76349157,875,875,875,875,0
|
|
20231205,123400,76349157,875,875,875,875,0
|
|
20231205,123300,76349157,875,875,875,875,0
|
|
20231205,123200,76349157,875,875,875,875,0
|
|
20231205,123100,76349157,875,875,875,875,0
|
|
20231205,123000,76349157,875,875,875,875,1
|
|
20231205,122900,76348282,875,875,875,875,3580
|
|
20231205,122800,73215782,873,873,873,873,0
|
|
20231205,122700,73215782,873,873,873,873,720
|
|
20231205,122600,72587222,875,875,875,875,2
|
|
20231205,122500,72585472,875,875,875,875,0
|
|
20231205,122400,72585472,875,875,875,875,8149
|
|
20231205,122300,65455097,873,873,873,873,0
|
|
20231205,122200,65455097,873,873,873,873,0
|
|
20231205,122100,65455097,873,873,873,873,100
|
|
20231205,122000,65367797,875,875,875,875,0
|
|
20231205,121900,65367797,875,875,875,875,0
|
|
20231205,121800,65367797,875,875,875,875,0
|
|
20231205,121700,65367797,875,875,875,875,0
|
|
20231205,121600,65367797,875,875,875,875,0
|
|
20231205,121500,65367797,875,875,875,875,5
|
|
20231205,121400,65363422,875,875,875,875,5
|
|
20231205,121300,65359047,875,875,875,875,0
|
|
20231205,121200,65359047,875,875,875,875,0
|
|
20231205,121100,65359047,875,875,875,875,0
|
|
20231205,121000,65359047,875,875,875,875,100
|
|
20231205,120900,65271547,875,875,875,875,0
|
|
20231205,120800,65271547,875,875,875,875,0
|
|
20231205,120700,65271547,875,875,875,875,0
|
|
20231205,120600,65271547,875,875,875,875,0
|
|
20231205,120500,65271547,875,875,875,875,100
|
|
20231205,120400,65184047,875,875,875,875,5000
|
|
20231205,120300,60809047,875,875,875,875,0
|
|
20231205,120200,60809047,875,875,875,875,5000
|
|
20231205,120100,56434047,875,875,875,875,0
|
|
20231205,120000,56434047,875,875,875,875,6
|
|
20231205,115900,56428797,875,875,875,875,0
|
|
20231205,115800,56428797,875,875,875,875,100
|
|
20231205,115700,56341297,875,875,875,875,3000
|
|
20231205,115600,53716297,875,875,875,875,0
|
|
20231205,115500,53716297,875,875,875,875,0
|
|
20231205,115400,53716297,875,875,875,875,0
|
|
20231205,115300,53716297,875,875,875,875,5000
|
|
20231205,115200,49341297,873,873,873,873,0
|
|
20231205,115100,49341297,873,873,873,873,0
|
|
20231205,115000,49341297,873,873,873,873,500
|
|
20231205,114900,48904797,875,875,875,875,0
|
|
20231205,114800,48904797,875,875,875,875,0
|
|
20231205,114700,48904797,875,875,875,875,0
|
|
20231205,114600,48904797,875,875,875,875,0
|
|
20231205,114500,48904797,875,875,875,875,0
|
|
20231205,114400,48904797,875,875,875,875,100
|
|
20231205,114300,48817297,875,875,875,875,0
|
|
20231205,114200,48817297,875,875,875,875,0
|
|
20231205,114100,48817297,875,875,875,875,0
|
|
20231205,114000,48817297,875,875,875,875,1
|
|
20231205,113900,48816422,875,875,875,875,2
|
|
20231205,113800,48814672,872,872,872,872,0
|
|
20231205,113700,48814672,872,872,872,872,105
|
|
20231205,113600,48723112,872,872,872,872,2394
|
|
20231205,113500,46635544,872,873,873,872,18
|
|
20231205,113400,46619847,873,873,873,873,0
|
|
20231205,113300,46619847,873,873,873,873,0
|
|
20231205,113200,46619847,873,873,873,873,0
|
|
20231205,113100,46619847,873,873,873,873,2
|
|
20231205,113000,46618101,872,872,872,872,0
|
|
20231205,112900,46618101,872,874,874,872,22
|
|
20231205,112800,46598899,874,874,874,874,9
|
|
20231205,112700,46591033,874,874,874,874,0
|
|
20231205,112600,46591033,874,874,874,874,0
|
|
20231205,112500,46591033,874,874,874,874,10
|
|
20231205,112400,46582293,872,872,872,872,23
|
|
20231205,112300,46562237,872,871,872,871,26
|
|
20231205,112200,46539590,871,873,873,871,120
|
|
20231205,112100,46435062,875,875,875,875,0
|
|
20231205,112000,46435062,875,875,875,875,0
|
|
20231205,111900,46435062,875,875,875,875,0
|
|
20231205,111800,46435062,875,875,875,875,1
|
|
20231205,111700,46434187,871,871,871,871,0
|
|
20231205,111600,46434187,871,871,871,871,0
|
|
20231205,111500,46434187,871,871,871,871,0
|
|
20231205,111400,46434187,871,871,871,871,0
|
|
20231205,111300,46434187,871,872,872,871,2000
|
|
20231205,111200,44692133,872,872,872,872,0
|
|
20231205,111100,44692133,872,872,872,872,0
|
|
20231205,111000,44692133,872,872,872,872,0
|
|
20231205,110900,44692133,872,872,872,872,1
|
|
20231205,110800,44691261,871,871,871,871,0
|
|
20231205,110700,44691261,871,874,874,871,4468
|
|
20231205,110600,40793195,874,874,874,874,0
|
|
20231205,110500,40793195,874,874,874,874,0
|
|
20231205,110400,40793195,874,874,874,874,0
|
|
20231205,110300,40793195,874,874,874,874,0
|
|
20231205,110200,40793195,874,874,874,874,14
|
|
20231205,110100,40780959,874,874,874,874,0
|
|
20231205,110000,40780959,874,874,874,874,0
|
|
20231205,105900,40780959,874,874,874,874,1
|
|
20231205,105800,40780085,875,875,875,875,0
|
|
20231205,105700,40780085,875,874,875,874,256
|
|
20231205,105600,40556252,875,875,875,875,0
|
|
20231205,105500,40556252,875,875,875,875,10
|
|
20231205,105400,40547502,874,874,874,874,0
|
|
20231205,105300,40547502,874,874,874,874,0
|
|
20231205,105200,40547502,874,874,874,874,120
|
|
20231205,105100,40442622,874,874,874,874,58
|
|
20231205,105000,40391930,874,874,874,874,0
|
|
20231205,104900,40391930,874,877,877,874,3510
|
|
20231205,104800,37320073,877,877,877,877,0
|
|
20231205,104700,37320073,877,877,877,877,0
|
|
20231205,104600,37320073,877,877,877,877,0
|
|
20231205,104500,37320073,877,877,877,877,0
|
|
20231205,104400,37320073,877,877,877,877,1
|
|
20231205,104300,37319196,876,876,876,876,98
|
|
20231205,104200,37233348,877,877,877,877,3
|
|
20231205,104100,37230717,877,877,877,877,0
|
|
20231205,104000,37230717,877,877,877,877,0
|
|
20231205,103900,37230717,877,877,877,877,0
|
|
20231205,103800,37230717,877,878,878,877,546
|
|
20231205,103700,36751865,880,880,880,880,0
|
|
20231205,103600,36751865,880,880,880,880,12
|
|
20231205,103500,36741305,880,880,880,880,0
|
|
20231205,103400,36741305,880,880,880,880,0
|
|
20231205,103300,36741305,880,880,880,880,0
|
|
20231205,103200,36741305,880,880,880,880,0
|
|
20231205,103100,36741305,880,880,880,880,0
|
|
20231205,103000,36741305,880,880,880,880,0
|
|
20231205,102900,36741305,880,880,880,880,0
|
|
20231205,102800,36741305,880,880,880,880,0
|
|
20231205,102700,36741305,880,880,880,880,116
|
|
20231205,102600,36639225,880,879,880,879,503
|
|
20231205,102500,36196586,880,880,880,880,0
|
|
20231205,102400,36196586,880,878,880,878,477
|
|
20231205,102300,35777701,878,874,878,874,164
|
|
20231205,102200,35634279,871,871,871,871,0
|
|
20231205,102100,35634279,871,871,871,871,0
|
|
20231205,102000,35634279,871,871,871,871,24
|
|
20231205,101900,35613375,870,870,870,870,0
|
|
20231205,101800,35613375,870,871,871,870,1367
|
|
20231205,101700,34423774,871,871,871,871,790
|
|
20231205,101600,33735684,870,870,870,870,0
|
|
20231205,101500,33735684,870,873,873,870,497
|
|
20231205,101400,33302834,870,870,870,870,2500
|
|
20231205,101300,31127834,870,871,874,870,8030
|
|
20231205,101200,24135581,871,873,873,871,1500
|
|
20231205,101100,22827066,873,874,874,873,2000
|
|
20231205,101000,21080767,874,875,875,874,2249
|
|
20231205,100900,19114141,875,876,876,875,4146
|
|
20231205,100800,15484514,876,876,876,876,24
|
|
20231205,100700,15463490,877,877,877,877,7
|
|
20231205,100600,15457351,878,878,878,878,2
|
|
20231205,100500,15455595,876,877,877,876,253
|
|
20231205,100400,15233917,878,878,878,878,0
|
|
20231205,100300,15233917,878,878,878,878,60
|
|
20231205,100200,15181237,879,879,879,879,28
|
|
20231205,100100,15156625,880,880,880,880,0
|
|
20231205,100000,15156625,880,880,880,880,0
|
|
20231205,095900,15156625,880,879,880,879,29
|
|
20231205,095800,15131133,879,879,879,879,0
|
|
20231205,095700,15131133,879,879,879,879,44
|
|
20231205,095600,15092457,879,879,879,879,0
|
|
20231205,095500,15092457,879,879,879,879,1
|
|
20231205,095400,15091578,880,880,880,879,667
|
|
20231205,095300,14505280,879,878,879,878,350
|
|
20231205,095200,14197666,876,876,876,876,0
|
|
20231205,095100,14197666,876,876,876,876,0
|
|
20231205,095000,14197666,876,876,876,876,0
|
|
20231205,094900,14197666,876,876,876,876,1
|
|
20231205,094800,14196790,876,877,877,876,1849
|
|
20231205,094700,12577055,878,878,878,878,0
|
|
20231205,094600,12577055,878,878,878,878,500
|
|
20231205,094500,12138055,878,878,878,878,50
|
|
20231205,094400,12094155,878,878,878,878,81
|
|
20231205,094300,12023037,878,878,878,878,5
|
|
20231205,094200,12018647,878,875,878,875,51
|
|
20231205,094100,11973872,878,878,878,878,10
|
|
20231205,094000,11965092,878,878,878,878,50
|
|
20231205,093900,11921192,878,878,878,878,100
|
|
20231205,093800,11833392,878,878,878,878,0
|
|
20231205,093700,11833392,878,878,878,878,131
|
|
20231205,093600,11718374,878,878,878,878,16
|
|
20231205,093500,11704326,878,878,878,878,5
|
|
20231205,093400,11699936,878,878,878,878,2
|
|
20231205,093300,11698180,872,878,878,872,119
|
|
20231205,093200,11594406,878,878,878,878,37
|
|
20231205,093100,11561920,878,878,878,878,39
|
|
20231205,093000,11527678,878,876,878,875,68
|
|
20231205,092900,11468147,876,878,878,876,4
|
|
20231205,092800,11464641,878,878,878,878,0
|
|
20231205,092700,11464641,878,878,878,878,200
|
|
20231205,092600,11289041,878,878,878,878,0
|
|
20231205,092500,11289041,878,875,878,875,50
|
|
20231205,092400,11245159,871,871,871,871,0
|
|
20231205,092300,11245159,871,875,875,871,607
|
|
20231205,092200,10715908,876,877,877,876,7
|
|
20231205,092100,10709774,875,876,876,875,10
|
|
20231205,092000,10701019,875,876,877,875,22
|
|
20231205,091900,10681755,877,877,877,877,13
|
|
20231205,091800,10670354,873,873,873,873,1
|
|
20231205,091700,10669481,877,877,877,877,4
|
|
20231205,091600,10665973,871,871,871,871,71
|
|
20231205,091500,10604132,877,877,877,877,1
|
|
20231205,091400,10603255,877,871,877,871,13
|
|
20231205,091300,10591897,871,872,872,871,881
|
|
20231205,091200,9824536,871,872,872,871,11
|
|
20231205,091100,9814945,871,871,871,871,1
|
|
20231205,091000,9814074,871,871,871,871,0
|
|
20231205,090900,9814074,871,870,871,870,4655
|
|
20231205,090800,5763553,871,871,871,871,220
|
|
20231205,090700,5571933,871,872,872,871,1828
|
|
20231205,090600,3979266,873,874,874,873,295
|
|
20231205,090500,3721730,873,873,873,873,800
|
|
20231205,090400,3023330,873,873,873,873,1
|
|
20231205,090300,3022457,872,875,875,872,1892
|
|
20231205,090200,1369678,876,876,876,876,1
|
|
20231205,090100,1368802,878,878,878,878,0
|
|
20231205,090000,1368802,878,878,878,878,1559
|