612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,190900,125107682,873,873,873,873,10000
|
|
20231211,190800,125107682,873,873,873,873,0
|
|
20231211,190700,125107682,873,873,873,873,0
|
|
20231211,190600,125107682,873,873,873,873,0
|
|
20231211,190500,125107682,873,873,873,873,0
|
|
20231211,190400,125107682,873,873,873,873,0
|
|
20231211,190300,125107682,873,873,873,873,0
|
|
20231211,190200,125107682,873,873,873,873,0
|
|
20231211,190100,125107682,873,873,873,873,0
|
|
20231211,190000,125107682,873,873,873,873,0
|
|
20231211,185900,125107682,873,873,873,873,0
|
|
20231211,185800,125107682,873,873,873,873,0
|
|
20231211,185700,125107682,873,873,873,873,0
|
|
20231211,185600,125107682,873,873,873,873,0
|
|
20231211,185500,125107682,873,873,873,873,0
|
|
20231211,185400,125107682,873,873,873,873,0
|
|
20231211,185300,125107682,873,873,873,873,0
|
|
20231211,185200,125107682,873,873,873,873,0
|
|
20231211,185100,125107682,873,873,873,873,0
|
|
20231211,185000,125107682,873,873,873,873,0
|
|
20231211,184900,125107682,873,873,873,873,0
|
|
20231211,184800,125107682,873,873,873,873,0
|
|
20231211,184700,125107682,873,873,873,873,0
|
|
20231211,184600,125107682,873,873,873,873,0
|
|
20231211,184500,125107682,873,873,873,873,0
|
|
20231211,184400,125107682,873,873,873,873,0
|
|
20231211,184300,125107682,873,873,873,873,0
|
|
20231211,184200,125107682,873,873,873,873,0
|
|
20231211,184100,125107682,873,873,873,873,0
|
|
20231211,184000,125107682,873,873,873,873,0
|
|
20231211,183900,125107682,873,873,873,873,10000
|
|
20231211,183800,125107682,873,873,873,873,0
|
|
20231211,183700,125107682,873,873,873,873,0
|
|
20231211,183600,125107682,873,873,873,873,0
|
|
20231211,183500,125107682,873,873,873,873,0
|
|
20231211,183400,125107682,873,873,873,873,0
|
|
20231211,183300,125107682,873,873,873,873,0
|
|
20231211,183200,125107682,873,873,873,873,0
|
|
20231211,183100,125107682,873,873,873,873,0
|
|
20231211,183000,125107682,873,873,873,873,0
|
|
20231211,182900,125107682,873,873,873,873,0
|
|
20231211,182800,125107682,873,873,873,873,0
|
|
20231211,182700,125107682,873,873,873,873,0
|
|
20231211,182600,125107682,873,873,873,873,0
|
|
20231211,182500,125107682,873,873,873,873,0
|
|
20231211,182400,125107682,873,873,873,873,0
|
|
20231211,182300,125107682,873,873,873,873,0
|
|
20231211,182200,125107682,873,873,873,873,0
|
|
20231211,182100,125107682,873,873,873,873,0
|
|
20231211,182000,125107682,873,873,873,873,0
|
|
20231211,181900,125107682,873,873,873,873,0
|
|
20231211,181800,125107682,873,873,873,873,0
|
|
20231211,181700,125107682,873,873,873,873,0
|
|
20231211,181600,125107682,873,873,873,873,0
|
|
20231211,181500,125107682,873,873,873,873,0
|
|
20231211,181400,125107682,873,873,873,873,0
|
|
20231211,181300,125107682,873,873,873,873,0
|
|
20231211,181200,125107682,873,873,873,873,0
|
|
20231211,181100,125107682,873,873,873,873,0
|
|
20231211,181000,125107682,873,873,873,873,0
|
|
20231211,180900,125107682,873,873,873,873,10000
|
|
20231211,180800,125107682,873,873,873,873,0
|
|
20231211,180700,125107682,873,873,873,873,0
|
|
20231211,180600,125107682,873,873,873,873,0
|
|
20231211,180500,125107682,873,873,873,873,0
|
|
20231211,180400,125107682,873,873,873,873,0
|
|
20231211,180300,125107682,873,873,873,873,0
|
|
20231211,180200,125107682,873,873,873,873,0
|
|
20231211,180100,125107682,873,873,873,873,0
|
|
20231211,180000,125107682,873,873,873,873,0
|
|
20231211,175900,125107682,873,873,873,873,0
|
|
20231211,175800,125107682,873,873,873,873,0
|
|
20231211,175700,125107682,873,873,873,873,0
|
|
20231211,175600,125107682,873,873,873,873,0
|
|
20231211,175500,125107682,873,873,873,873,0
|
|
20231211,175400,125107682,873,873,873,873,0
|
|
20231211,175300,125107682,873,873,873,873,0
|
|
20231211,175200,125107682,873,873,873,873,0
|
|
20231211,175100,125107682,873,873,873,873,0
|
|
20231211,175000,125107682,873,873,873,873,0
|
|
20231211,174900,125107682,873,873,873,873,0
|
|
20231211,174800,125107682,873,873,873,873,0
|
|
20231211,174700,125107682,873,873,873,873,0
|
|
20231211,174600,125107682,873,873,873,873,0
|
|
20231211,174500,125107682,873,873,873,873,0
|
|
20231211,174400,125107682,873,873,873,873,0
|
|
20231211,174300,125107682,873,873,873,873,0
|
|
20231211,174200,125107682,873,873,873,873,0
|
|
20231211,174100,125107682,873,873,873,873,0
|
|
20231211,174000,125107682,873,873,873,873,0
|
|
20231211,173900,125107682,873,873,873,873,10000
|
|
20231211,173800,125107682,873,873,873,873,0
|
|
20231211,173700,125107682,873,873,873,873,0
|
|
20231211,173600,125107682,873,873,873,873,0
|
|
20231211,173500,125107682,873,873,873,873,0
|
|
20231211,173400,125107682,873,873,873,873,0
|
|
20231211,173300,125107682,873,873,873,873,0
|
|
20231211,173200,125107682,873,873,873,873,0
|
|
20231211,173100,125107682,873,873,873,873,0
|
|
20231211,173000,125107682,873,873,873,873,0
|
|
20231211,172900,125107682,873,873,873,873,0
|
|
20231211,172800,125107682,873,873,873,873,0
|
|
20231211,172700,125107682,873,873,873,873,0
|
|
20231211,172600,125107682,873,873,873,873,0
|
|
20231211,172500,125107682,873,873,873,873,0
|
|
20231211,172400,125107682,873,873,873,873,0
|
|
20231211,172300,125107682,873,873,873,873,0
|
|
20231211,172200,125107682,873,873,873,873,0
|
|
20231211,172100,125107682,873,873,873,873,0
|
|
20231211,172000,125107682,873,873,873,873,0
|
|
20231211,171900,125107682,873,873,873,873,0
|
|
20231211,171800,125107682,873,873,873,873,0
|
|
20231211,171700,125107682,873,873,873,873,0
|
|
20231211,171600,125107682,873,873,873,873,0
|
|
20231211,171500,125107682,873,873,873,873,0
|
|
20231211,171400,125107682,873,873,873,873,0
|
|
20231211,171300,125107682,873,873,873,873,0
|
|
20231211,171200,125107682,873,873,873,873,0
|
|
20231211,171100,125107682,873,873,873,873,0
|
|
20231211,171000,125107682,873,873,873,873,0
|
|
20231211,170900,125107682,873,873,873,873,10000
|
|
20231211,170800,125107682,873,873,873,873,0
|
|
20231211,170700,125107682,873,873,873,873,0
|
|
20231211,170600,125107682,873,873,873,873,0
|
|
20231211,170500,125107682,873,873,873,873,0
|
|
20231211,170400,125107682,873,873,873,873,0
|
|
20231211,170300,125107682,873,873,873,873,0
|
|
20231211,170200,125107682,873,873,873,873,0
|
|
20231211,170100,125107682,873,873,873,873,0
|
|
20231211,170000,125107682,873,873,873,873,0
|
|
20231211,165900,125107682,873,873,873,873,0
|
|
20231211,165800,125107682,873,873,873,873,0
|
|
20231211,165700,125107682,873,873,873,873,0
|
|
20231211,165600,125107682,873,873,873,873,0
|
|
20231211,165500,125107682,873,873,873,873,0
|
|
20231211,165400,125107682,873,873,873,873,0
|
|
20231211,165300,125107682,873,873,873,873,0
|
|
20231211,165200,125107682,873,873,873,873,0
|
|
20231211,165100,125107682,873,873,873,873,0
|
|
20231211,165000,125107682,873,873,873,873,0
|
|
20231211,164900,125107682,873,873,873,873,0
|
|
20231211,164800,125107682,873,873,873,873,0
|
|
20231211,164700,125107682,873,873,873,873,0
|
|
20231211,164600,125107682,873,873,873,873,0
|
|
20231211,164500,125107682,873,873,873,873,0
|
|
20231211,164400,125107682,873,873,873,873,0
|
|
20231211,164300,125107682,873,873,873,873,0
|
|
20231211,164200,125107682,873,873,873,873,0
|
|
20231211,164100,125107682,873,873,873,873,0
|
|
20231211,164000,125107682,873,873,873,873,0
|
|
20231211,163900,125107682,873,873,873,873,10000
|
|
20231211,163800,125107682,873,873,873,873,0
|
|
20231211,163700,125107682,873,873,873,873,0
|
|
20231211,163600,125107682,873,873,873,873,0
|
|
20231211,163500,125107682,873,873,873,873,0
|
|
20231211,163400,125107682,873,873,873,873,0
|
|
20231211,163300,125107682,873,873,873,873,0
|
|
20231211,163200,125107682,873,873,873,873,0
|
|
20231211,163100,125107682,873,873,873,873,0
|
|
20231211,163000,125107682,873,873,873,873,0
|
|
20231211,162900,125107682,873,873,873,873,0
|
|
20231211,162800,125107682,873,873,873,873,0
|
|
20231211,162700,125107682,873,873,873,873,0
|
|
20231211,162600,125107682,873,873,873,873,0
|
|
20231211,162500,125107682,873,873,873,873,0
|
|
20231211,162400,125107682,873,873,873,873,0
|
|
20231211,162300,125107682,873,873,873,873,0
|
|
20231211,162200,125107682,873,873,873,873,0
|
|
20231211,162100,125107682,873,873,873,873,0
|
|
20231211,162000,125107682,873,873,873,873,0
|
|
20231211,161900,125107682,873,873,873,873,0
|
|
20231211,161800,125107682,873,873,873,873,0
|
|
20231211,161700,125107682,873,873,873,873,0
|
|
20231211,161600,125107682,873,873,873,873,0
|
|
20231211,161500,125107682,873,873,873,873,0
|
|
20231211,161400,125107682,873,873,873,873,0
|
|
20231211,161300,125107682,873,873,873,873,0
|
|
20231211,161200,125107682,873,873,873,873,0
|
|
20231211,161100,125107682,873,873,873,873,0
|
|
20231211,161000,125107682,873,873,873,873,0
|
|
20231211,160900,125107682,873,873,873,873,10000
|
|
20231211,160800,125107682,873,873,873,873,0
|
|
20231211,160700,125107682,873,873,873,873,0
|
|
20231211,160600,125107682,873,873,873,873,0
|
|
20231211,160500,125107682,873,873,873,873,0
|
|
20231211,160400,125107682,873,873,873,873,0
|
|
20231211,160300,125107682,873,873,873,873,0
|
|
20231211,160200,125107682,873,873,873,873,0
|
|
20231211,160100,125107682,873,873,873,873,0
|
|
20231211,160000,125107682,873,873,873,873,0
|
|
20231211,155900,125107682,873,873,873,873,0
|
|
20231211,155800,125107682,873,873,873,873,0
|
|
20231211,155700,125107682,873,873,873,873,0
|
|
20231211,155600,125107682,873,873,873,873,0
|
|
20231211,155500,125107682,873,873,873,873,0
|
|
20231211,155400,125107682,873,873,873,873,0
|
|
20231211,155300,125107682,873,873,873,873,0
|
|
20231211,155200,125107682,873,873,873,873,0
|
|
20231211,155100,125107682,873,873,873,873,0
|
|
20231211,155000,125107682,873,873,873,873,0
|
|
20231211,154900,125107682,873,873,873,873,0
|
|
20231211,154800,125107682,873,873,873,873,0
|
|
20231211,154700,125107682,873,873,873,873,0
|
|
20231211,154600,125107682,873,873,873,873,0
|
|
20231211,154500,125107682,873,873,873,873,0
|
|
20231211,154400,125107682,873,873,873,873,0
|
|
20231211,154300,125107682,873,873,873,873,0
|
|
20231211,154200,125107682,873,873,873,873,0
|
|
20231211,154100,125107682,873,873,873,873,0
|
|
20231211,154000,125107682,873,873,873,873,0
|
|
20231211,153900,125107682,873,873,873,873,10000
|
|
20231211,153800,125107682,873,873,873,873,0
|
|
20231211,153700,125107682,873,873,873,873,0
|
|
20231211,153600,125107682,873,873,873,873,0
|
|
20231211,153500,125107682,873,873,873,873,0
|
|
20231211,153400,125107682,873,873,873,873,0
|
|
20231211,153300,125107682,873,873,873,873,0
|
|
20231211,153200,125107682,873,873,873,873,0
|
|
20231211,153100,125107682,873,873,873,873,0
|
|
20231211,153000,125107682,873,873,873,873,10000
|
|
20231211,152900,116377682,874,874,874,874,0
|
|
20231211,152800,116377682,874,874,874,874,0
|
|
20231211,152700,116377682,874,874,874,874,0
|
|
20231211,152600,116377682,874,874,874,874,0
|
|
20231211,152500,116377682,874,874,874,874,0
|
|
20231211,152400,116377682,874,874,874,874,0
|
|
20231211,152300,116377682,874,874,874,874,0
|
|
20231211,152200,116377682,874,874,874,874,0
|
|
20231211,152100,116377682,874,874,874,874,0
|
|
20231211,152000,116377682,874,874,874,874,0
|
|
20231211,151900,116377682,874,874,874,874,190
|
|
20231211,151800,116211622,874,874,874,874,12
|
|
20231211,151700,116201134,874,874,874,874,354
|
|
20231211,151600,115891738,874,874,874,874,102
|
|
20231211,151500,115802590,874,874,874,874,0
|
|
20231211,151400,115802590,874,874,874,874,3
|
|
20231211,151300,115799968,875,874,875,874,1003
|
|
20231211,151200,114922572,874,874,874,874,0
|
|
20231211,151100,114922572,874,874,874,874,2
|
|
20231211,151000,114920824,874,874,874,874,339
|
|
20231211,150900,114624538,874,874,874,874,3
|
|
20231211,150800,114621916,874,874,874,874,121
|
|
20231211,150700,114516162,874,874,874,874,10
|
|
20231211,150600,114507422,874,874,874,871,2787
|
|
20231211,150500,112076371,874,874,874,874,10
|
|
20231211,150400,112067631,874,874,874,874,10
|
|
20231211,150300,112058891,874,874,874,874,3
|
|
20231211,150200,112056269,874,874,874,874,22
|
|
20231211,150100,112037041,875,875,875,875,1
|
|
20231211,150000,112036166,875,875,875,875,15
|
|
20231211,145900,112023041,873,875,875,873,3
|
|
20231211,145800,112020418,876,875,876,875,381
|
|
20231211,145700,111687039,875,875,875,875,16
|
|
20231211,145600,111673039,875,874,875,874,167
|
|
20231211,145500,111527053,874,874,874,874,2
|
|
20231211,145400,111525305,874,874,874,874,5
|
|
20231211,145300,111520935,874,874,874,874,5
|
|
20231211,145200,111516565,873,873,873,873,44
|
|
20231211,145100,111478153,873,873,873,873,4
|
|
20231211,145000,111474661,873,873,873,873,12
|
|
20231211,144900,111464185,873,873,873,873,3
|
|
20231211,144800,111461566,873,873,873,873,2
|
|
20231211,144700,111459820,873,873,873,871,6044
|
|
20231211,144600,106189566,873,873,873,873,55
|
|
20231211,144500,106141551,873,873,873,873,257
|
|
20231211,144400,105917190,873,873,873,873,241
|
|
20231211,144300,105706797,874,872,874,872,6723
|
|
20231211,144200,99843155,873,873,873,873,0
|
|
20231211,144100,99843155,873,873,873,873,2
|
|
20231211,144000,99841409,873,873,873,872,28
|
|
20231211,143900,99816966,873,873,873,873,34
|
|
20231211,143800,99787284,873,873,873,873,65
|
|
20231211,143700,99730539,873,873,873,873,69
|
|
20231211,143600,99670302,873,873,873,873,0
|
|
20231211,143500,99670302,873,873,873,873,0
|
|
20231211,143400,99670302,873,873,873,873,40
|
|
20231211,143300,99635382,873,873,873,873,38
|
|
20231211,143200,99602208,873,873,873,873,2122
|
|
20231211,143100,97749702,873,873,873,873,33
|
|
20231211,143000,97720893,873,873,873,873,13
|
|
20231211,142900,97709544,873,873,873,873,4802
|
|
20231211,142800,93517398,873,873,873,873,3045
|
|
20231211,142700,90859113,873,873,873,873,8
|
|
20231211,142600,90852129,873,873,873,873,1947
|
|
20231211,142500,89152398,874,874,874,874,21
|
|
20231211,142400,89134044,874,874,874,874,6
|
|
20231211,142300,89128800,874,874,874,874,105
|
|
20231211,142200,89037030,874,874,874,874,10
|
|
20231211,142100,89028290,874,874,874,874,2003
|
|
20231211,142000,87277668,873,874,874,873,13
|
|
20231211,141900,87266307,874,874,874,874,3
|
|
20231211,141800,87263685,874,874,874,874,3
|
|
20231211,141700,87261063,874,874,874,874,7
|
|
20231211,141600,87254945,874,874,874,874,0
|
|
20231211,141500,87254945,874,874,874,874,1
|
|
20231211,141400,87254071,874,874,874,873,110
|
|
20231211,141300,87157936,874,874,874,874,5
|
|
20231211,141200,87153566,874,874,874,874,3
|
|
20231211,141100,87150944,874,874,874,874,302
|
|
20231211,141000,86886996,874,874,874,874,13
|
|
20231211,140900,86875634,874,874,874,874,104
|
|
20231211,140800,86784738,874,874,874,874,2
|
|
20231211,140700,86782990,874,874,874,874,9
|
|
20231211,140600,86775124,874,874,874,874,501
|
|
20231211,140500,86337250,874,874,874,874,100
|
|
20231211,140400,86249850,874,874,874,874,5
|
|
20231211,140300,86245480,874,874,874,874,4
|
|
20231211,140200,86241984,874,874,874,873,2521
|
|
20231211,140100,84040130,874,874,874,874,11
|
|
20231211,140000,84030516,874,874,874,874,16
|
|
20231211,135900,84016532,874,874,874,874,5
|
|
20231211,135800,84012162,874,873,874,873,127
|
|
20231211,135700,83901170,873,873,874,873,41
|
|
20231211,135600,83865369,873,873,873,873,2
|
|
20231211,135500,83863623,873,874,874,873,52
|
|
20231211,135400,83818177,875,875,875,875,5
|
|
20231211,135300,83813802,875,875,875,875,6
|
|
20231211,135200,83808552,875,875,875,875,1
|
|
20231211,135100,83807677,875,873,875,873,12
|
|
20231211,135000,83797193,874,873,874,873,126
|
|
20231211,134900,83687132,874,873,874,873,64
|
|
20231211,134800,83631257,874,874,874,873,1663
|
|
20231211,134700,82177854,874,874,874,874,7
|
|
20231211,134600,82171736,874,874,874,874,0
|
|
20231211,134500,82171736,874,873,874,873,3
|
|
20231211,134400,82169115,874,873,874,873,8
|
|
20231211,134300,82162124,874,873,874,873,43
|
|
20231211,134200,82124560,873,873,873,873,3
|
|
20231211,134100,82121941,874,873,874,873,49
|
|
20231211,134000,82079160,874,874,874,874,12
|
|
20231211,133900,82068672,874,874,874,874,4
|
|
20231211,133800,82065176,874,874,874,874,3
|
|
20231211,133700,82062554,874,874,874,874,7
|
|
20231211,133600,82056436,874,874,874,874,2
|
|
20231211,133500,82054688,874,874,874,874,3
|
|
20231211,133400,82052066,874,874,874,874,5
|
|
20231211,133300,82047696,874,874,874,874,5
|
|
20231211,133200,82043326,874,874,874,874,2
|
|
20231211,133100,82041578,874,874,874,874,2
|
|
20231211,133000,82039830,874,874,874,874,15
|
|
20231211,132900,82026720,874,874,874,873,252
|
|
20231211,132800,81806521,874,874,874,874,20
|
|
20231211,132700,81789041,874,874,874,874,7
|
|
20231211,132600,81782923,873,874,874,873,6
|
|
20231211,132500,81777680,874,874,874,874,0
|
|
20231211,132400,81777680,874,874,874,874,5
|
|
20231211,132300,81773310,875,875,875,875,4
|
|
20231211,132200,81769810,875,875,875,875,0
|
|
20231211,132100,81769810,875,873,875,873,3
|
|
20231211,132000,81767189,873,875,875,873,17
|
|
20231211,131900,81752320,875,875,875,875,2
|
|
20231211,131800,81750570,874,875,875,874,444
|
|
20231211,131700,81362508,875,875,875,875,17
|
|
20231211,131600,81347633,875,874,875,874,706
|
|
20231211,131500,80730017,874,874,874,874,0
|
|
20231211,131400,80730017,874,874,874,874,6
|
|
20231211,131300,80724773,874,874,874,874,6
|
|
20231211,131200,80719529,874,874,874,874,0
|
|
20231211,131100,80719529,874,874,874,874,2
|
|
20231211,131000,80717781,874,875,875,874,27
|
|
20231211,130900,80694170,875,875,875,875,3
|
|
20231211,130800,80691545,875,875,875,875,4
|
|
20231211,130700,80688045,875,874,875,874,25
|
|
20231211,130600,80666181,874,871,874,871,2499
|
|
20231211,130500,78489522,872,872,872,872,0
|
|
20231211,130400,78489522,872,871,872,871,7344
|
|
20231211,130300,72092893,872,872,872,872,4
|
|
20231211,130200,72089405,872,873,873,872,388
|
|
20231211,130100,71751068,873,873,873,873,3
|
|
20231211,130000,71748449,873,872,873,872,629
|
|
20231211,125900,71199960,872,872,872,872,372
|
|
20231211,125800,70875576,873,873,873,873,3
|
|
20231211,125700,70872957,873,872,873,872,933
|
|
20231211,125600,70059379,872,872,873,872,1070
|
|
20231211,125500,69126338,873,873,873,873,0
|
|
20231211,125400,69126338,873,873,873,873,5
|
|
20231211,125300,69121973,873,873,873,873,5
|
|
20231211,125200,69117608,873,872,873,872,545
|
|
20231211,125100,68642366,872,872,872,872,2
|
|
20231211,125000,68640622,872,872,872,872,1242
|
|
20231211,124900,67557598,871,872,872,871,5107
|
|
20231211,124800,63109294,872,872,872,872,38
|
|
20231211,124700,63076158,872,872,873,872,2277
|
|
20231211,124600,61090605,873,873,873,873,2083
|
|
20231211,124500,59272146,874,874,874,874,0
|
|
20231211,124400,59272146,874,874,874,874,5
|
|
20231211,124300,59267776,874,874,874,874,4
|
|
20231211,124200,59264280,874,874,874,874,0
|
|
20231211,124100,59264280,874,874,874,874,1
|
|
20231211,124000,59263406,874,874,874,874,13
|
|
20231211,123900,59252044,874,874,874,874,3
|
|
20231211,123800,59249422,874,874,874,874,3
|
|
20231211,123700,59246800,874,874,874,874,7
|
|
20231211,123600,59240682,874,874,874,874,1
|
|
20231211,123500,59239808,874,874,874,874,1
|
|
20231211,123400,59238934,874,874,874,874,6
|
|
20231211,123300,59233690,874,873,874,873,455
|
|
20231211,123200,58836470,874,874,874,874,1089
|
|
20231211,123100,57884684,875,875,875,875,4
|
|
20231211,123000,57881184,875,875,875,875,14
|
|
20231211,122900,57868934,874,874,874,874,53
|
|
20231211,122800,57822612,874,874,874,874,4
|
|
20231211,122700,57819116,872,874,874,872,907
|
|
20231211,122600,57028197,873,874,874,873,4
|
|
20231211,122500,57024704,874,874,874,874,1
|
|
20231211,122400,57023830,874,874,874,874,5
|
|
20231211,122300,57019460,874,874,874,874,4
|
|
20231211,122200,57015964,874,874,874,874,0
|
|
20231211,122100,57015964,874,874,874,874,5
|
|
20231211,122000,57011594,874,874,874,874,13
|
|
20231211,121900,57000232,874,873,874,873,28
|
|
20231211,121800,56975775,873,874,874,873,26
|
|
20231211,121700,56953076,874,874,874,874,7
|
|
20231211,121600,56946958,874,874,874,874,0
|
|
20231211,121500,56946958,874,874,874,874,0
|
|
20231211,121400,56946958,874,874,874,874,6
|
|
20231211,121300,56941714,874,874,874,874,4
|
|
20231211,121200,56938218,874,874,874,874,0
|
|
20231211,121100,56938218,874,874,874,874,1001
|
|
20231211,121000,56063344,874,874,874,874,13
|
|
20231211,120900,56051982,874,874,874,874,3
|
|
20231211,120800,56049360,874,874,874,874,16
|
|
20231211,120700,56035376,874,874,874,874,7
|
|
20231211,120600,56029258,874,874,874,874,0
|
|
20231211,120500,56029258,874,874,874,874,0
|
|
20231211,120400,56029258,874,874,874,874,6
|
|
20231211,120300,56024014,873,873,873,873,4
|
|
20231211,120200,56020522,873,873,873,873,119
|
|
20231211,120100,55916635,874,874,874,874,1003
|
|
20231211,120000,55040013,874,874,874,874,13
|
|
20231211,115900,55028651,874,874,874,874,5
|
|
20231211,115800,55024281,874,874,874,874,1
|
|
20231211,115700,55023407,874,874,874,874,7
|
|
20231211,115600,55017289,873,873,873,873,0
|
|
20231211,115500,55017289,873,873,873,873,190
|
|
20231211,115400,54851419,874,874,874,874,5
|
|
20231211,115300,54847049,874,874,874,874,71
|
|
20231211,115200,54784995,874,874,874,874,0
|
|
20231211,115100,54784995,874,874,874,874,2
|
|
20231211,115000,54783247,874,874,874,874,12
|
|
20231211,114900,54772759,874,874,874,874,258
|
|
20231211,114800,54547267,874,874,874,874,3
|
|
20231211,114700,54544645,874,874,874,874,7
|
|
20231211,114600,54538527,874,874,874,874,0
|
|
20231211,114500,54538527,874,873,874,873,11
|
|
20231211,114400,54528914,874,874,874,874,4010
|
|
20231211,114300,51024174,875,875,875,875,4
|
|
20231211,114200,51020674,875,875,875,875,0
|
|
20231211,114100,51020674,875,873,875,873,197
|
|
20231211,114000,50848689,872,875,875,872,10817
|
|
20231211,113900,41409891,875,875,875,875,3
|
|
20231211,113800,41407266,875,875,875,875,2
|
|
20231211,113700,41405516,875,875,875,875,8
|
|
20231211,113600,41398516,875,875,875,875,0
|
|
20231211,113500,41398516,875,875,875,875,100
|
|
20231211,113400,41311016,875,875,875,875,85
|
|
20231211,113300,41236641,875,873,875,873,260
|
|
20231211,113200,41009643,875,875,875,875,89
|
|
20231211,113100,40931768,876,875,876,875,215
|
|
20231211,113000,40743439,875,875,875,875,23
|
|
20231211,112900,40723314,875,874,875,874,5473
|
|
20231211,112800,35939283,874,874,874,874,5
|
|
20231211,112700,35934913,874,873,874,873,11
|
|
20231211,112600,35925301,874,874,874,874,142
|
|
20231211,112500,35801193,875,874,875,874,4972
|
|
20231211,112400,31455663,874,875,875,874,37
|
|
20231211,112300,31423318,875,875,875,875,4
|
|
20231211,112200,31419818,875,875,875,875,1
|
|
20231211,112100,31418943,875,875,875,875,22
|
|
20231211,112000,31399693,874,874,874,874,706
|
|
20231211,111900,30782649,874,874,874,874,3
|
|
20231211,111800,30780027,874,874,874,874,1107
|
|
20231211,111700,29812509,874,874,874,874,11
|
|
20231211,111600,29802895,874,874,874,874,0
|
|
20231211,111500,29802895,874,874,874,874,4006
|
|
20231211,111400,26301651,874,874,874,874,5
|
|
20231211,111300,26297281,874,874,874,874,13
|
|
20231211,111200,26285919,874,874,874,874,0
|
|
20231211,111100,26285919,874,874,874,874,4
|
|
20231211,111000,26282423,874,874,874,874,13
|
|
20231211,110900,26271061,874,874,874,874,15
|
|
20231211,110800,26257951,874,874,874,874,10
|
|
20231211,110700,26249211,874,874,874,874,8
|
|
20231211,110600,26242219,874,874,874,874,0
|
|
20231211,110500,26242219,874,874,874,874,10
|
|
20231211,110400,26233479,874,874,874,874,5
|
|
20231211,110300,26229109,874,874,874,874,4
|
|
20231211,110200,26225613,874,874,874,874,0
|
|
20231211,110100,26225613,874,874,874,874,9
|
|
20231211,110000,26217747,874,874,874,874,14
|
|
20231211,105900,26205511,874,874,874,874,32
|
|
20231211,105800,26177543,874,874,874,874,3
|
|
20231211,105700,26174921,874,875,875,874,26
|
|
20231211,105600,26152195,875,873,875,873,5001
|
|
20231211,105500,21786320,873,875,875,873,10002
|
|
20231211,105400,13051432,875,875,875,874,9
|
|
20231211,105300,13043558,875,875,875,875,214
|
|
20231211,105200,12856308,875,875,875,875,200
|
|
20231211,105100,12681308,875,875,875,875,132
|
|
20231211,105000,12565808,875,875,875,875,22
|
|
20231211,104900,12546558,875,875,875,875,3
|
|
20231211,104800,12543933,875,875,875,875,12
|
|
20231211,104700,12533433,875,875,875,875,2008
|
|
20231211,104600,10776433,874,874,874,874,0
|
|
20231211,104500,10776433,874,874,874,874,23
|
|
20231211,104400,10756331,875,875,875,875,5
|
|
20231211,104300,10751956,875,875,875,875,8
|
|
20231211,104200,10744956,875,875,875,875,0
|
|
20231211,104100,10744956,875,875,875,875,2
|
|
20231211,104000,10743206,875,875,875,875,14
|
|
20231211,103900,10730956,875,875,875,875,3
|
|
20231211,103800,10728331,874,875,875,874,4
|
|
20231211,103700,10724832,875,875,875,875,6
|
|
20231211,103600,10719582,875,875,875,875,1
|
|
20231211,103500,10718707,875,875,875,875,134
|
|
20231211,103400,10601457,875,875,875,875,6
|
|
20231211,103300,10596207,875,875,875,875,25
|
|
20231211,103200,10574332,875,875,875,875,1169
|
|
20231211,103100,9551457,875,875,875,875,2
|
|
20231211,103000,9549707,875,875,875,875,14
|
|
20231211,102900,9537457,875,874,875,874,4
|
|
20231211,102800,9533958,875,875,875,875,2
|
|
20231211,102700,9532208,875,875,875,875,7
|
|
20231211,102600,9526083,875,874,875,874,13
|
|
20231211,102500,9514711,875,875,875,875,0
|
|
20231211,102400,9514711,875,875,875,875,5
|
|
20231211,102300,9510336,875,875,875,875,4
|
|
20231211,102200,9506836,875,875,875,875,50
|
|
20231211,102100,9463086,875,875,875,875,1
|
|
20231211,102000,9462211,875,875,875,875,18
|
|
20231211,101900,9446461,875,875,875,875,38
|
|
20231211,101800,9413211,875,875,875,875,3
|
|
20231211,101700,9410586,875,875,875,875,8
|
|
20231211,101600,9403586,875,875,875,875,0
|
|
20231211,101500,9403586,875,875,875,875,163
|
|
20231211,101400,9260961,876,876,876,876,6
|
|
20231211,101300,9255705,876,876,876,876,14
|
|
20231211,101200,9243441,876,876,876,876,0
|
|
20231211,101100,9243441,876,876,876,876,2
|
|
20231211,101000,9241689,876,876,876,875,73
|
|
20231211,100900,9177782,876,875,876,875,5
|
|
20231211,100800,9173404,876,876,876,876,2
|
|
20231211,100700,9171652,876,876,876,876,7
|
|
20231211,100600,9165520,876,876,876,876,0
|
|
20231211,100500,9165520,876,876,876,876,0
|
|
20231211,100400,9165520,876,876,876,876,6
|
|
20231211,100300,9160264,876,876,876,876,3
|
|
20231211,100200,9157636,876,876,876,876,0
|
|
20231211,100100,9157636,876,874,876,874,41
|
|
20231211,100000,9121800,876,876,876,876,35
|
|
20231211,095900,9091140,876,876,876,876,2
|
|
20231211,095800,9089388,874,876,876,874,503
|
|
20231211,095700,8649705,876,876,876,876,7
|
|
20231211,095600,8643573,875,875,875,875,0
|
|
20231211,095500,8643573,875,875,875,875,0
|
|
20231211,095400,8643573,875,875,875,875,2
|
|
20231211,095300,8641823,875,875,875,875,23
|
|
20231211,095200,8621698,875,875,875,875,55
|
|
20231211,095100,8573573,875,875,875,875,160
|
|
20231211,095000,8433573,875,875,875,875,248
|
|
20231211,094900,8216573,875,875,875,875,4
|
|
20231211,094800,8213073,876,875,876,875,1243
|
|
20231211,094700,7125445,875,875,875,875,113
|
|
20231211,094600,7026570,875,875,875,875,0
|
|
20231211,094500,7026570,875,875,875,875,0
|
|
20231211,094400,7026570,875,875,875,875,6
|
|
20231211,094300,7021320,875,875,875,875,347
|
|
20231211,094200,6717695,875,875,875,875,0
|
|
20231211,094100,6717695,875,874,875,874,302
|
|
20231211,094000,6453745,875,875,875,875,37
|
|
20231211,093900,6421370,875,875,875,875,5
|
|
20231211,093800,6416995,874,875,875,874,531
|
|
20231211,093700,5952599,875,875,875,875,6
|
|
20231211,093600,5947349,875,875,875,875,16
|
|
20231211,093500,5933349,875,875,875,875,45
|
|
20231211,093400,5893974,875,875,875,875,7
|
|
20231211,093300,5887849,875,875,875,875,13
|
|
20231211,093200,5876474,875,875,875,875,31
|
|
20231211,093100,5849349,875,875,875,875,21
|
|
20231211,093000,5830974,875,875,875,875,23
|
|
20231211,092900,5810849,875,875,875,875,53
|
|
20231211,092800,5764474,875,875,875,875,2
|
|
20231211,092700,5762724,874,875,875,874,97
|
|
20231211,092600,5677937,876,876,876,876,0
|
|
20231211,092500,5677937,876,876,876,876,0
|
|
20231211,092400,5677937,876,874,876,874,6
|
|
20231211,092300,5672683,876,876,876,876,4
|
|
20231211,092200,5669179,876,876,876,876,38
|
|
20231211,092100,5635891,876,876,876,876,2
|
|
20231211,092000,5634139,876,876,876,876,14
|
|
20231211,091900,5621875,876,876,876,876,13
|
|
20231211,091800,5610487,876,876,876,876,3
|
|
20231211,091700,5607859,875,878,878,875,208
|
|
20231211,091600,5425650,878,876,878,875,1003
|
|
20231211,091500,4545750,876,876,876,876,1
|
|
20231211,091400,4544874,876,876,876,876,5
|
|
20231211,091300,4540494,876,875,876,875,11
|
|
20231211,091200,4530868,876,876,876,876,0
|
|
20231211,091100,4530868,876,876,876,876,22
|
|
20231211,091000,4511596,876,877,877,874,77
|
|
20231211,090900,4444111,877,876,877,876,30
|
|
20231211,090800,4417810,877,876,877,876,128
|
|
20231211,090700,4305666,876,875,876,870,1593
|
|
20231211,090600,2918291,877,877,877,877,0
|
|
20231211,090500,2918291,877,877,877,877,1
|
|
20231211,090400,2917414,877,877,877,877,59
|
|
20231211,090300,2865671,877,877,878,877,2288
|
|
20231211,090200,859093,877,877,877,877,0
|
|
20231211,090100,859093,877,877,877,877,1
|
|
20231211,090000,858216,875,872,875,872,984
|