611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,190800,204568301,877,877,877,877,581
|
|
20231212,190700,204568301,877,877,877,877,0
|
|
20231212,190600,204568301,877,877,877,877,0
|
|
20231212,190500,204568301,877,877,877,877,0
|
|
20231212,190400,204568301,877,877,877,877,0
|
|
20231212,190300,204568301,877,877,877,877,0
|
|
20231212,190200,204568301,877,877,877,877,0
|
|
20231212,190100,204568301,877,877,877,877,0
|
|
20231212,190000,204568301,877,877,877,877,0
|
|
20231212,185900,204568301,877,877,877,877,0
|
|
20231212,185800,204568301,877,877,877,877,0
|
|
20231212,185700,204568301,877,877,877,877,0
|
|
20231212,185600,204568301,877,877,877,877,0
|
|
20231212,185500,204568301,877,877,877,877,0
|
|
20231212,185400,204568301,877,877,877,877,0
|
|
20231212,185300,204568301,877,877,877,877,0
|
|
20231212,185200,204568301,877,877,877,877,0
|
|
20231212,185100,204568301,877,877,877,877,0
|
|
20231212,185000,204568301,877,877,877,877,0
|
|
20231212,184900,204568301,877,877,877,877,0
|
|
20231212,184800,204568301,877,877,877,877,0
|
|
20231212,184700,204568301,877,877,877,877,0
|
|
20231212,184600,204568301,877,877,877,877,0
|
|
20231212,184500,204568301,877,877,877,877,0
|
|
20231212,184400,204568301,877,877,877,877,0
|
|
20231212,184300,204568301,877,877,877,877,0
|
|
20231212,184200,204568301,877,877,877,877,0
|
|
20231212,184100,204568301,877,877,877,877,0
|
|
20231212,184000,204568301,877,877,877,877,0
|
|
20231212,183900,204568301,877,877,877,877,0
|
|
20231212,183800,204568301,877,877,877,877,581
|
|
20231212,183700,204568301,877,877,877,877,0
|
|
20231212,183600,204568301,877,877,877,877,0
|
|
20231212,183500,204568301,877,877,877,877,0
|
|
20231212,183400,204568301,877,877,877,877,0
|
|
20231212,183300,204568301,877,877,877,877,0
|
|
20231212,183200,204568301,877,877,877,877,0
|
|
20231212,183100,204568301,877,877,877,877,0
|
|
20231212,183000,204568301,877,877,877,877,0
|
|
20231212,182900,204568301,877,877,877,877,0
|
|
20231212,182800,204568301,877,877,877,877,0
|
|
20231212,182700,204568301,877,877,877,877,0
|
|
20231212,182600,204568301,877,877,877,877,0
|
|
20231212,182500,204568301,877,877,877,877,0
|
|
20231212,182400,204568301,877,877,877,877,0
|
|
20231212,182300,204568301,877,877,877,877,0
|
|
20231212,182200,204568301,877,877,877,877,0
|
|
20231212,182100,204568301,877,877,877,877,0
|
|
20231212,182000,204568301,877,877,877,877,0
|
|
20231212,181900,204568301,877,877,877,877,0
|
|
20231212,181800,204568301,877,877,877,877,0
|
|
20231212,181700,204568301,877,877,877,877,0
|
|
20231212,181600,204568301,877,877,877,877,0
|
|
20231212,181500,204568301,877,877,877,877,0
|
|
20231212,181400,204568301,877,877,877,877,0
|
|
20231212,181300,204568301,877,877,877,877,0
|
|
20231212,181200,204568301,877,877,877,877,0
|
|
20231212,181100,204568301,877,877,877,877,0
|
|
20231212,181000,204568301,877,877,877,877,0
|
|
20231212,180900,204568301,877,877,877,877,0
|
|
20231212,180800,204568301,877,877,877,877,581
|
|
20231212,180700,204568301,877,877,877,877,0
|
|
20231212,180600,204568301,877,877,877,877,0
|
|
20231212,180500,204568301,877,877,877,877,0
|
|
20231212,180400,204568301,877,877,877,877,0
|
|
20231212,180300,204568301,877,877,877,877,0
|
|
20231212,180200,204568301,877,877,877,877,0
|
|
20231212,180100,204568301,877,877,877,877,0
|
|
20231212,180000,204568301,877,877,877,877,0
|
|
20231212,175900,204568301,877,877,877,877,0
|
|
20231212,175800,204568301,877,877,877,877,0
|
|
20231212,175700,204568301,877,877,877,877,0
|
|
20231212,175600,204568301,877,877,877,877,0
|
|
20231212,175500,204568301,877,877,877,877,0
|
|
20231212,175400,204568301,877,877,877,877,0
|
|
20231212,175300,204568301,877,877,877,877,0
|
|
20231212,175200,204568301,877,877,877,877,0
|
|
20231212,175100,204568301,877,877,877,877,0
|
|
20231212,175000,204568301,877,877,877,877,0
|
|
20231212,174900,204568301,877,877,877,877,0
|
|
20231212,174800,204568301,877,877,877,877,0
|
|
20231212,174700,204568301,877,877,877,877,0
|
|
20231212,174600,204568301,877,877,877,877,0
|
|
20231212,174500,204568301,877,877,877,877,0
|
|
20231212,174400,204568301,877,877,877,877,0
|
|
20231212,174300,204568301,877,877,877,877,0
|
|
20231212,174200,204568301,877,877,877,877,0
|
|
20231212,174100,204568301,877,877,877,877,0
|
|
20231212,174000,204568301,877,877,877,877,0
|
|
20231212,173900,204568301,877,877,877,877,0
|
|
20231212,173800,204568301,877,877,877,877,581
|
|
20231212,173700,204568301,877,877,877,877,0
|
|
20231212,173600,204568301,877,877,877,877,0
|
|
20231212,173500,204568301,877,877,877,877,0
|
|
20231212,173400,204568301,877,877,877,877,0
|
|
20231212,173300,204568301,877,877,877,877,0
|
|
20231212,173200,204568301,877,877,877,877,0
|
|
20231212,173100,204568301,877,877,877,877,0
|
|
20231212,173000,204568301,877,877,877,877,0
|
|
20231212,172900,204568301,877,877,877,877,0
|
|
20231212,172800,204568301,877,877,877,877,0
|
|
20231212,172700,204568301,877,877,877,877,0
|
|
20231212,172600,204568301,877,877,877,877,0
|
|
20231212,172500,204568301,877,877,877,877,0
|
|
20231212,172400,204568301,877,877,877,877,0
|
|
20231212,172300,204568301,877,877,877,877,0
|
|
20231212,172200,204568301,877,877,877,877,0
|
|
20231212,172100,204568301,877,877,877,877,0
|
|
20231212,172000,204568301,877,877,877,877,0
|
|
20231212,171900,204568301,877,877,877,877,0
|
|
20231212,171800,204568301,877,877,877,877,0
|
|
20231212,171700,204568301,877,877,877,877,0
|
|
20231212,171600,204568301,877,877,877,877,0
|
|
20231212,171500,204568301,877,877,877,877,0
|
|
20231212,171400,204568301,877,877,877,877,0
|
|
20231212,171300,204568301,877,877,877,877,0
|
|
20231212,171200,204568301,877,877,877,877,0
|
|
20231212,171100,204568301,877,877,877,877,0
|
|
20231212,171000,204568301,877,877,877,877,0
|
|
20231212,170900,204568301,877,877,877,877,0
|
|
20231212,170800,204568301,877,877,877,877,581
|
|
20231212,170700,204568301,877,877,877,877,0
|
|
20231212,170600,204568301,877,877,877,877,0
|
|
20231212,170500,204568301,877,877,877,877,0
|
|
20231212,170400,204568301,877,877,877,877,0
|
|
20231212,170300,204568301,877,877,877,877,0
|
|
20231212,170200,204568301,877,877,877,877,0
|
|
20231212,170100,204568301,877,877,877,877,0
|
|
20231212,170000,204568301,877,877,877,877,0
|
|
20231212,165900,204568301,877,877,877,877,0
|
|
20231212,165800,204568301,877,877,877,877,0
|
|
20231212,165700,204568301,877,877,877,877,0
|
|
20231212,165600,204568301,877,877,877,877,0
|
|
20231212,165500,204568301,877,877,877,877,0
|
|
20231212,165400,204568301,877,877,877,877,0
|
|
20231212,165300,204568301,877,877,877,877,0
|
|
20231212,165200,204568301,877,877,877,877,0
|
|
20231212,165100,204568301,877,877,877,877,0
|
|
20231212,165000,204568301,877,877,877,877,0
|
|
20231212,164900,204568301,877,877,877,877,0
|
|
20231212,164800,204568301,877,877,877,877,0
|
|
20231212,164700,204568301,877,877,877,877,0
|
|
20231212,164600,204568301,877,877,877,877,0
|
|
20231212,164500,204568301,877,877,877,877,0
|
|
20231212,164400,204568301,877,877,877,877,0
|
|
20231212,164300,204568301,877,877,877,877,0
|
|
20231212,164200,204568301,877,877,877,877,0
|
|
20231212,164100,204568301,877,877,877,877,0
|
|
20231212,164000,204568301,877,877,877,877,0
|
|
20231212,163900,204568301,877,877,877,877,0
|
|
20231212,163800,204568301,877,877,877,877,581
|
|
20231212,163700,204568301,877,877,877,877,0
|
|
20231212,163600,204568301,877,877,877,877,0
|
|
20231212,163500,204568301,877,877,877,877,0
|
|
20231212,163400,204568301,877,877,877,877,0
|
|
20231212,163300,204568301,877,877,877,877,0
|
|
20231212,163200,204568301,877,877,877,877,0
|
|
20231212,163100,204568301,877,877,877,877,0
|
|
20231212,163000,204568301,877,877,877,877,0
|
|
20231212,162900,204568301,877,877,877,877,0
|
|
20231212,162800,204568301,877,877,877,877,0
|
|
20231212,162700,204568301,877,877,877,877,0
|
|
20231212,162600,204568301,877,877,877,877,0
|
|
20231212,162500,204568301,877,877,877,877,0
|
|
20231212,162400,204568301,877,877,877,877,0
|
|
20231212,162300,204568301,877,877,877,877,0
|
|
20231212,162200,204568301,877,877,877,877,0
|
|
20231212,162100,204568301,877,877,877,877,0
|
|
20231212,162000,204568301,877,877,877,877,0
|
|
20231212,161900,204568301,877,877,877,877,0
|
|
20231212,161800,204568301,877,877,877,877,0
|
|
20231212,161700,204568301,877,877,877,877,0
|
|
20231212,161600,204568301,877,877,877,877,0
|
|
20231212,161500,204568301,877,877,877,877,0
|
|
20231212,161400,204568301,877,877,877,877,0
|
|
20231212,161300,204568301,877,877,877,877,0
|
|
20231212,161200,204568301,877,877,877,877,0
|
|
20231212,161100,204568301,877,877,877,877,0
|
|
20231212,161000,204568301,877,877,877,877,0
|
|
20231212,160900,204568301,877,877,877,877,0
|
|
20231212,160800,204568301,877,877,877,877,581
|
|
20231212,160700,204568301,877,877,877,877,0
|
|
20231212,160600,204568301,877,877,877,877,0
|
|
20231212,160500,204568301,877,877,877,877,0
|
|
20231212,160400,204568301,877,877,877,877,0
|
|
20231212,160300,204568301,877,877,877,877,0
|
|
20231212,160200,204568301,877,877,877,877,0
|
|
20231212,160100,204568301,877,877,877,877,0
|
|
20231212,160000,204568301,877,877,877,877,0
|
|
20231212,155900,204568301,877,877,877,877,0
|
|
20231212,155800,204568301,877,877,877,877,0
|
|
20231212,155700,204568301,877,877,877,877,0
|
|
20231212,155600,204568301,877,877,877,877,0
|
|
20231212,155500,204568301,877,877,877,877,0
|
|
20231212,155400,204568301,877,877,877,877,0
|
|
20231212,155300,204568301,877,877,877,877,0
|
|
20231212,155200,204568301,877,877,877,877,0
|
|
20231212,155100,204568301,877,877,877,877,0
|
|
20231212,155000,204568301,877,877,877,877,0
|
|
20231212,154900,204568301,877,877,877,877,0
|
|
20231212,154800,204568301,877,877,877,877,0
|
|
20231212,154700,204568301,877,877,877,877,0
|
|
20231212,154600,204568301,877,877,877,877,0
|
|
20231212,154500,204568301,877,877,877,877,0
|
|
20231212,154400,204568301,877,877,877,877,0
|
|
20231212,154300,204568301,877,877,877,877,0
|
|
20231212,154200,204568301,877,877,877,877,0
|
|
20231212,154100,204568301,877,877,877,877,0
|
|
20231212,154000,204568301,877,877,877,877,0
|
|
20231212,153900,204568301,877,877,877,877,0
|
|
20231212,153800,204568301,877,877,877,877,581
|
|
20231212,153700,204568301,877,877,877,877,0
|
|
20231212,153600,204568301,877,877,877,877,0
|
|
20231212,153500,204568301,877,877,877,877,0
|
|
20231212,153400,204568301,877,877,877,877,0
|
|
20231212,153300,204568301,877,877,877,877,0
|
|
20231212,153200,204568301,877,877,877,877,0
|
|
20231212,153100,204568301,877,877,877,877,0
|
|
20231212,153000,204568301,877,877,877,877,581
|
|
20231212,152900,204058764,877,877,877,877,0
|
|
20231212,152800,204058764,877,877,877,877,0
|
|
20231212,152700,204058764,877,877,877,877,0
|
|
20231212,152600,204058764,877,877,877,877,0
|
|
20231212,152500,204058764,877,877,877,877,0
|
|
20231212,152400,204058764,877,877,877,877,0
|
|
20231212,152300,204058764,877,877,877,877,0
|
|
20231212,152200,204058764,877,877,877,877,0
|
|
20231212,152100,204058764,877,877,877,877,0
|
|
20231212,152000,204058764,877,877,877,877,0
|
|
20231212,151900,204058764,877,876,877,876,230
|
|
20231212,151800,203857055,876,876,876,876,0
|
|
20231212,151700,203857055,876,877,877,876,2037
|
|
20231212,151600,202072642,877,877,877,877,2578
|
|
20231212,151500,199811736,876,876,876,876,0
|
|
20231212,151400,199811736,876,876,876,876,0
|
|
20231212,151300,199811736,876,876,876,876,2
|
|
20231212,151200,199809984,876,875,876,875,9180
|
|
20231212,151100,191768790,875,873,875,873,1205
|
|
20231212,151000,190716823,871,874,874,871,18707
|
|
20231212,150900,174396509,875,875,875,875,2
|
|
20231212,150800,174394759,875,875,875,875,0
|
|
20231212,150700,174394759,875,875,875,875,10
|
|
20231212,150600,174386009,873,873,873,873,0
|
|
20231212,150500,174386009,873,874,875,873,2957
|
|
20231212,150400,171802559,875,875,875,875,11
|
|
20231212,150300,171792934,874,874,874,874,0
|
|
20231212,150200,171792934,874,874,874,874,1
|
|
20231212,150100,171792060,875,875,875,875,0
|
|
20231212,150000,171792060,875,875,875,875,0
|
|
20231212,145900,171792060,875,875,875,875,0
|
|
20231212,145800,171792060,875,875,875,875,0
|
|
20231212,145700,171792060,875,875,875,875,0
|
|
20231212,145600,171792060,875,875,875,875,536
|
|
20231212,145500,171323060,875,875,875,875,1138
|
|
20231212,145400,170327310,874,874,874,874,0
|
|
20231212,145300,170327310,874,874,874,874,0
|
|
20231212,145200,170327310,874,874,874,874,0
|
|
20231212,145100,170327310,874,874,874,874,1
|
|
20231212,145000,170326436,874,874,874,874,1
|
|
20231212,144900,170325562,874,874,874,874,0
|
|
20231212,144800,170325562,874,874,874,874,34
|
|
20231212,144700,170295846,874,874,874,874,25
|
|
20231212,144600,170273996,874,874,874,874,2522
|
|
20231212,144500,168069768,873,873,873,873,1500
|
|
20231212,144400,166760268,874,873,874,873,6
|
|
20231212,144300,166755025,874,874,874,874,696
|
|
20231212,144200,166146721,874,874,874,874,608
|
|
20231212,144100,165615329,875,875,875,875,78
|
|
20231212,144000,165547079,875,875,875,875,1
|
|
20231212,143900,165546204,876,876,876,876,0
|
|
20231212,143800,165546204,876,876,876,876,1
|
|
20231212,143700,165545328,876,876,876,876,8
|
|
20231212,143600,165538320,876,876,876,876,0
|
|
20231212,143500,165538320,876,876,876,876,0
|
|
20231212,143400,165538320,876,876,876,876,0
|
|
20231212,143300,165538320,876,876,876,876,0
|
|
20231212,143200,165538320,876,876,876,876,0
|
|
20231212,143100,165538320,876,876,876,876,7
|
|
20231212,143000,165532188,876,876,876,876,2
|
|
20231212,142900,165530436,875,875,875,875,0
|
|
20231212,142800,165530436,875,875,875,875,0
|
|
20231212,142700,165530436,875,875,875,875,0
|
|
20231212,142600,165530436,875,875,875,875,1
|
|
20231212,142500,165529561,876,876,876,876,4
|
|
20231212,142400,165526057,875,875,875,875,6
|
|
20231212,142300,165520807,875,875,876,875,276
|
|
20231212,142200,165279104,875,875,875,875,0
|
|
20231212,142100,165279104,875,875,875,875,100
|
|
20231212,142000,165191604,874,874,874,874,2000
|
|
20231212,141900,163443604,874,874,874,874,0
|
|
20231212,141800,163443604,874,876,876,874,1501
|
|
20231212,141700,162131703,876,876,876,876,0
|
|
20231212,141600,162131703,876,876,876,876,0
|
|
20231212,141500,162131703,876,876,876,876,1
|
|
20231212,141400,162130827,876,876,876,876,5
|
|
20231212,141300,162126447,876,876,876,876,0
|
|
20231212,141200,162126447,876,876,876,876,0
|
|
20231212,141100,162126447,876,876,876,876,0
|
|
20231212,141000,162126447,876,876,876,876,0
|
|
20231212,140900,162126447,876,876,876,876,0
|
|
20231212,140800,162126447,876,876,876,876,0
|
|
20231212,140700,162126447,876,876,876,876,0
|
|
20231212,140600,162126447,876,876,876,876,0
|
|
20231212,140500,162126447,876,876,876,876,20
|
|
20231212,140400,162108927,876,876,876,876,0
|
|
20231212,140300,162108927,876,876,876,876,0
|
|
20231212,140200,162108927,876,876,876,876,0
|
|
20231212,140100,162108927,876,876,876,876,0
|
|
20231212,140000,162108927,876,876,876,876,0
|
|
20231212,135900,162108927,876,876,876,876,662
|
|
20231212,135800,161529015,877,877,877,877,2
|
|
20231212,135700,161527261,876,876,876,876,1
|
|
20231212,135600,161526385,877,877,877,877,90
|
|
20231212,135500,161447455,877,877,877,877,8644
|
|
20231212,135400,153866667,877,877,877,877,0
|
|
20231212,135300,153866667,877,876,877,876,1394
|
|
20231212,135200,152645521,876,876,876,876,0
|
|
20231212,135100,152645521,876,876,876,876,10000
|
|
20231212,135000,143885521,875,876,876,875,13
|
|
20231212,134900,143874136,876,876,876,876,0
|
|
20231212,134800,143874136,876,876,876,876,0
|
|
20231212,134700,143874136,876,876,876,876,0
|
|
20231212,134600,143874136,876,876,876,876,0
|
|
20231212,134500,143874136,876,876,876,876,10
|
|
20231212,134400,143865376,876,876,876,876,4
|
|
20231212,134300,143861872,875,875,875,875,0
|
|
20231212,134200,143861872,875,875,875,875,1
|
|
20231212,134100,143860997,876,876,876,876,1
|
|
20231212,134000,143860121,876,876,876,876,0
|
|
20231212,133900,143860121,876,876,876,876,0
|
|
20231212,133800,143860121,876,876,876,876,0
|
|
20231212,133700,143860121,876,876,876,876,5
|
|
20231212,133600,143855741,876,876,876,876,0
|
|
20231212,133500,143855741,876,876,876,876,0
|
|
20231212,133400,143855741,876,876,876,876,0
|
|
20231212,133300,143855741,876,876,876,876,503
|
|
20231212,133200,143415113,876,876,876,876,0
|
|
20231212,133100,143415113,876,876,876,876,1
|
|
20231212,133000,143414237,876,876,876,876,0
|
|
20231212,132900,143414237,876,876,876,876,41
|
|
20231212,132800,143378321,876,876,876,876,2
|
|
20231212,132700,143376569,876,876,876,876,132
|
|
20231212,132600,143260937,877,877,877,877,0
|
|
20231212,132500,143260937,877,877,877,877,4
|
|
20231212,132400,143257429,876,876,876,876,1133
|
|
20231212,132300,142264921,876,876,876,876,1178
|
|
20231212,132200,141232993,876,877,877,876,11
|
|
20231212,132100,141223347,877,877,877,877,1
|
|
20231212,132000,141222470,877,877,877,877,1
|
|
20231212,131900,141221593,877,877,877,877,0
|
|
20231212,131800,141221593,877,877,877,877,101
|
|
20231212,131700,141133016,877,876,877,876,17
|
|
20231212,131600,141118112,876,876,876,876,0
|
|
20231212,131500,141118112,876,876,876,876,3258
|
|
20231212,131400,138264104,876,875,876,875,5200
|
|
20231212,131300,133709921,875,875,875,875,6
|
|
20231212,131200,133704671,875,875,875,875,51
|
|
20231212,131100,133660046,875,875,875,875,0
|
|
20231212,131000,133660046,875,875,875,875,1
|
|
20231212,130900,133659171,875,875,875,875,0
|
|
20231212,130800,133659171,875,875,875,875,0
|
|
20231212,130700,133659171,875,875,875,875,0
|
|
20231212,130600,133659171,875,875,875,875,1
|
|
20231212,130500,133658296,875,875,875,875,0
|
|
20231212,130400,133658296,875,875,875,875,0
|
|
20231212,130300,133658296,875,875,875,875,2
|
|
20231212,130200,133656546,875,875,875,875,1
|
|
20231212,130100,133655671,873,873,873,873,1
|
|
20231212,130000,133654798,873,873,873,873,0
|
|
20231212,125900,133654798,873,873,873,873,0
|
|
20231212,125800,133654798,873,873,873,873,0
|
|
20231212,125700,133654798,873,873,873,873,0
|
|
20231212,125600,133654798,873,873,873,873,0
|
|
20231212,125500,133654798,873,873,873,873,0
|
|
20231212,125400,133654798,873,873,873,873,100
|
|
20231212,125300,133567498,875,875,875,875,0
|
|
20231212,125200,133567498,875,875,875,875,0
|
|
20231212,125100,133567498,875,874,875,874,500
|
|
20231212,125000,133130031,873,873,873,873,0
|
|
20231212,124900,133130031,873,874,874,873,552
|
|
20231212,124800,132648133,873,873,873,873,100
|
|
20231212,124700,132560833,874,874,874,874,300
|
|
20231212,124600,132298633,874,874,874,874,0
|
|
20231212,124500,132298633,874,874,874,874,0
|
|
20231212,124400,132298633,874,874,874,874,256
|
|
20231212,124300,132074889,875,875,875,875,5
|
|
20231212,124200,132070514,875,875,875,875,0
|
|
20231212,124100,132070514,875,875,875,875,10
|
|
20231212,124000,132061764,875,875,875,875,1
|
|
20231212,123900,132060889,875,875,875,875,0
|
|
20231212,123800,132060889,875,875,875,875,0
|
|
20231212,123700,132060889,875,875,875,875,0
|
|
20231212,123600,132060889,875,875,875,875,2
|
|
20231212,123500,132059139,875,875,875,875,1
|
|
20231212,123400,132058264,875,875,875,875,0
|
|
20231212,123300,132058264,875,875,875,875,6
|
|
20231212,123200,132053014,875,875,875,875,20
|
|
20231212,123100,132035514,875,875,875,875,0
|
|
20231212,123000,132035514,875,875,875,875,34
|
|
20231212,122900,132005764,874,874,874,874,957
|
|
20231212,122800,131169346,874,874,874,874,43
|
|
20231212,122700,131131764,874,874,874,874,34
|
|
20231212,122600,131102048,876,876,876,876,0
|
|
20231212,122500,131102048,876,876,876,876,0
|
|
20231212,122400,131102048,876,876,876,876,0
|
|
20231212,122300,131102048,876,876,876,876,0
|
|
20231212,122200,131102048,876,872,876,872,3
|
|
20231212,122100,131099424,872,875,875,872,5008
|
|
20231212,122000,126730884,875,875,875,875,8
|
|
20231212,121900,126723884,875,875,875,875,2
|
|
20231212,121800,126722134,875,875,875,875,4
|
|
20231212,121700,126718634,875,875,875,875,200
|
|
20231212,121600,126543634,875,875,875,875,1
|
|
20231212,121500,126542759,875,875,875,875,7
|
|
20231212,121400,126536634,874,874,874,874,1
|
|
20231212,121300,126535760,875,875,875,875,0
|
|
20231212,121200,126535760,875,875,875,875,0
|
|
20231212,121100,126535760,875,875,875,875,5
|
|
20231212,121000,126531385,875,875,875,875,0
|
|
20231212,120900,126531385,875,875,875,875,2
|
|
20231212,120800,126529635,874,875,875,874,3
|
|
20231212,120700,126527011,875,875,875,875,59
|
|
20231212,120600,126475386,876,876,876,876,1
|
|
20231212,120500,126474510,876,876,876,876,0
|
|
20231212,120400,126474510,876,876,876,876,3
|
|
20231212,120300,126471882,876,876,876,876,0
|
|
20231212,120200,126471882,876,876,876,876,6
|
|
20231212,120100,126466626,876,876,876,876,0
|
|
20231212,120000,126466626,876,876,876,876,438
|
|
20231212,115900,126082938,876,876,876,876,101
|
|
20231212,115800,125994462,876,876,876,876,0
|
|
20231212,115700,125994462,876,876,876,876,1
|
|
20231212,115600,125993586,876,876,876,876,22
|
|
20231212,115500,125974314,876,876,876,876,9978
|
|
20231212,115400,117233586,876,876,876,876,0
|
|
20231212,115300,117233586,876,876,876,876,0
|
|
20231212,115200,117233586,876,876,876,876,3
|
|
20231212,115100,117230958,874,874,874,874,0
|
|
20231212,115000,117230958,874,874,874,874,0
|
|
20231212,114900,117230958,874,874,874,874,0
|
|
20231212,114800,117230958,874,874,874,874,0
|
|
20231212,114700,117230958,874,874,874,874,1
|
|
20231212,114600,117230084,876,876,876,876,0
|
|
20231212,114500,117230084,876,876,876,876,0
|
|
20231212,114400,117230084,876,876,876,876,0
|
|
20231212,114300,117230084,876,876,876,876,1
|
|
20231212,114200,117229208,876,876,876,876,0
|
|
20231212,114100,117229208,876,876,876,876,1
|
|
20231212,114000,117228332,876,876,876,876,0
|
|
20231212,113900,117228332,876,876,876,876,0
|
|
20231212,113800,117228332,876,876,876,876,0
|
|
20231212,113700,117228332,876,876,876,876,0
|
|
20231212,113600,117228332,876,876,876,876,2
|
|
20231212,113500,117226580,876,876,876,876,0
|
|
20231212,113400,117226580,876,873,876,873,13
|
|
20231212,113300,117215195,876,876,876,876,292
|
|
20231212,113200,116959403,876,876,876,876,3000
|
|
20231212,113100,114331403,876,874,876,874,22708
|
|
20231212,113000,94458960,873,873,873,873,0
|
|
20231212,112900,94458960,873,873,873,873,54
|
|
20231212,112800,94411818,873,873,873,873,10
|
|
20231212,112700,94403088,873,873,873,873,36
|
|
20231212,112600,94371660,873,873,873,873,1
|
|
20231212,112500,94370787,873,873,873,873,0
|
|
20231212,112400,94370787,873,873,873,873,200
|
|
20231212,112300,94196187,874,874,874,874,4
|
|
20231212,112200,94192691,874,874,874,874,0
|
|
20231212,112100,94192691,874,873,874,873,773
|
|
20231212,112000,93517856,873,873,873,873,0
|
|
20231212,111900,93517856,873,873,873,873,0
|
|
20231212,111800,93517856,873,873,873,873,2
|
|
20231212,111700,93516110,873,875,875,873,163
|
|
20231212,111600,93373807,875,875,875,875,0
|
|
20231212,111500,93373807,875,875,875,875,0
|
|
20231212,111400,93373807,875,875,875,875,0
|
|
20231212,111300,93373807,875,875,875,875,0
|
|
20231212,111200,93373807,875,875,875,875,0
|
|
20231212,111100,93373807,875,875,875,875,0
|
|
20231212,111000,93373807,875,875,875,875,0
|
|
20231212,110900,93373807,875,875,875,875,0
|
|
20231212,110800,93373807,875,875,875,875,0
|
|
20231212,110700,93373807,875,875,875,875,1
|
|
20231212,110600,93372932,875,875,875,875,0
|
|
20231212,110500,93372932,875,875,875,875,700
|
|
20231212,110400,92760432,875,875,875,875,141
|
|
20231212,110300,92637057,875,875,875,875,0
|
|
20231212,110200,92637057,875,875,875,875,1
|
|
20231212,110100,92636182,875,875,875,875,0
|
|
20231212,110000,92636182,875,875,875,875,0
|
|
20231212,105900,92636182,875,875,875,875,4
|
|
20231212,105800,92632682,875,875,875,875,2
|
|
20231212,105700,92630932,875,874,875,874,200
|
|
20231212,105600,92456082,874,874,874,874,10
|
|
20231212,105500,92447342,875,875,875,875,6
|
|
20231212,105400,92442092,875,875,875,875,0
|
|
20231212,105300,92442092,875,873,875,873,122
|
|
20231212,105200,92335542,873,874,874,873,3221
|
|
20231212,105100,89522804,875,875,875,875,0
|
|
20231212,105000,89522804,875,875,875,875,0
|
|
20231212,104900,89522804,875,875,875,875,0
|
|
20231212,104800,89522804,875,875,875,875,0
|
|
20231212,104700,89522804,875,875,875,875,0
|
|
20231212,104600,89522804,875,875,875,875,4
|
|
20231212,104500,89519304,874,874,874,874,100
|
|
20231212,104400,89431904,874,874,874,874,202
|
|
20231212,104300,89255356,874,874,875,874,116
|
|
20231212,104200,89153971,874,875,875,874,106
|
|
20231212,104100,89061323,875,875,875,875,0
|
|
20231212,104000,89061323,875,875,875,875,3
|
|
20231212,103900,89058698,875,875,875,875,0
|
|
20231212,103800,89058698,875,874,875,874,2
|
|
20231212,103700,89056949,875,875,875,875,0
|
|
20231212,103600,89056949,875,875,875,875,1000
|
|
20231212,103500,88181949,875,875,875,875,2
|
|
20231212,103400,88180199,875,875,875,875,54
|
|
20231212,103300,88132949,875,875,875,875,1
|
|
20231212,103200,88132074,875,875,875,875,1
|
|
20231212,103100,88131199,874,874,874,874,0
|
|
20231212,103000,88131199,874,876,876,874,8991
|
|
20231212,102900,80271491,876,876,876,876,1
|
|
20231212,102800,80270615,876,876,876,876,0
|
|
20231212,102700,80270615,876,876,876,876,0
|
|
20231212,102600,80270615,876,876,876,876,0
|
|
20231212,102500,80270615,876,876,876,876,0
|
|
20231212,102400,80270615,876,876,876,876,1
|
|
20231212,102300,80269739,876,876,876,876,4
|
|
20231212,102200,80266235,876,876,876,876,106
|
|
20231212,102100,80173379,876,876,876,876,1
|
|
20231212,102000,80172503,875,875,875,875,22
|
|
20231212,101900,80153253,876,876,876,876,18
|
|
20231212,101800,80137485,876,876,876,876,3
|
|
20231212,101700,80134857,876,876,876,876,72
|
|
20231212,101600,80071785,876,876,876,875,136
|
|
20231212,101500,79952779,876,876,876,876,4
|
|
20231212,101400,79949275,875,875,875,875,1425
|
|
20231212,101300,78702400,875,875,875,875,126
|
|
20231212,101200,78592150,875,875,875,875,330
|
|
20231212,101100,78303400,875,875,875,875,262
|
|
20231212,101000,78074150,875,875,875,875,1469
|
|
20231212,100900,76788775,875,875,875,874,91
|
|
20231212,100800,76709151,875,875,875,875,127
|
|
20231212,100700,76598026,875,875,875,875,2641
|
|
20231212,100600,74287151,875,875,875,875,0
|
|
20231212,100500,74287151,875,875,875,875,100
|
|
20231212,100400,74199651,875,875,875,875,0
|
|
20231212,100300,74199651,875,875,875,875,1
|
|
20231212,100200,74198776,875,875,875,875,88
|
|
20231212,100100,74121776,875,875,875,875,0
|
|
20231212,100000,74121776,875,875,875,875,0
|
|
20231212,095900,74121776,875,875,875,875,5
|
|
20231212,095800,74117401,875,875,875,875,4
|
|
20231212,095700,74113901,875,875,875,875,929
|
|
20231212,095600,73301026,875,874,875,874,5
|
|
20231212,095500,73296652,875,875,875,875,1
|
|
20231212,095400,73295777,875,875,875,875,15
|
|
20231212,095300,73282652,875,874,875,874,2
|
|
20231212,095200,73280903,875,875,875,875,61
|
|
20231212,095100,73227528,875,875,875,875,0
|
|
20231212,095000,73227528,875,875,875,875,101
|
|
20231212,094900,73139153,875,875,875,875,2
|
|
20231212,094800,73137403,874,874,874,874,874
|
|
20231212,094700,72373527,875,875,875,875,0
|
|
20231212,094600,72373527,875,875,875,875,4
|
|
20231212,094500,72370027,875,874,875,874,3
|
|
20231212,094400,72367404,874,874,874,874,2000
|
|
20231212,094300,70619404,875,875,875,875,20
|
|
20231212,094200,70601904,875,874,875,873,4201
|
|
20231212,094100,66933706,875,875,875,875,1
|
|
20231212,094000,66932831,875,875,875,875,2
|
|
20231212,093900,66931081,874,874,874,874,0
|
|
20231212,093800,66931081,874,874,874,874,3125
|
|
20231212,093700,64199831,874,875,875,874,2
|
|
20231212,093600,64198082,875,875,875,874,1222
|
|
20231212,093500,63129832,875,875,875,875,4
|
|
20231212,093400,63126332,875,875,875,875,0
|
|
20231212,093300,63126332,875,875,875,875,100
|
|
20231212,093200,63038832,875,875,875,875,657
|
|
20231212,093100,62463957,875,875,875,875,45
|
|
20231212,093000,62424582,875,875,875,875,26
|
|
20231212,092900,62401832,875,875,875,874,1156
|
|
20231212,092800,61390333,875,875,875,875,11
|
|
20231212,092700,61380708,875,875,875,875,0
|
|
20231212,092600,61380708,875,875,875,875,6997
|
|
20231212,092500,55258333,874,874,874,874,0
|
|
20231212,092400,55258333,874,874,874,874,301
|
|
20231212,092300,54995259,874,874,874,874,0
|
|
20231212,092200,54995259,874,874,874,874,6362
|
|
20231212,092100,49434871,873,874,874,873,402
|
|
20231212,092000,49083725,874,874,874,874,2
|
|
20231212,091900,49081977,874,874,874,874,285
|
|
20231212,091800,48832887,874,874,874,874,293
|
|
20231212,091700,48576805,874,874,874,874,101
|
|
20231212,091600,48488531,874,874,874,873,5402
|
|
20231212,091500,43767184,874,874,874,874,300
|
|
20231212,091400,43504984,874,874,874,874,3646
|
|
20231212,091300,40318380,875,874,875,874,6
|
|
20231212,091200,40313132,875,875,875,875,20
|
|
20231212,091100,40295632,874,874,875,874,4
|
|
20231212,091000,40292135,875,875,876,874,40
|
|
20231212,090900,40257135,875,875,875,875,50
|
|
20231212,090800,40213385,875,875,875,875,1
|
|
20231212,090700,40212510,874,876,876,874,3
|
|
20231212,090600,40209884,874,874,874,874,1
|
|
20231212,090500,40209010,876,876,876,876,1
|
|
20231212,090400,40208134,874,876,876,874,6654
|
|
20231212,090300,34392498,876,875,876,874,361
|
|
20231212,090200,34076978,875,873,878,873,1979
|
|
20231212,090100,32342921,876,871,876,871,5418
|
|
20231212,090000,27613802,871,870,871,870,31740
|