611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,190800,194293785,864,864,864,864,1568
|
|
20231215,190700,194293785,864,864,864,864,0
|
|
20231215,190600,194293785,864,864,864,864,0
|
|
20231215,190500,194293785,864,864,864,864,0
|
|
20231215,190400,194293785,864,864,864,864,0
|
|
20231215,190300,194293785,864,864,864,864,0
|
|
20231215,190200,194293785,864,864,864,864,0
|
|
20231215,190100,194293785,864,864,864,864,0
|
|
20231215,190000,194293785,864,864,864,864,0
|
|
20231215,185900,194293785,864,864,864,864,0
|
|
20231215,185800,194293785,864,864,864,864,0
|
|
20231215,185700,194293785,864,864,864,864,0
|
|
20231215,185600,194293785,864,864,864,864,0
|
|
20231215,185500,194293785,864,864,864,864,0
|
|
20231215,185400,194293785,864,864,864,864,0
|
|
20231215,185300,194293785,864,864,864,864,0
|
|
20231215,185200,194293785,864,864,864,864,0
|
|
20231215,185100,194293785,864,864,864,864,0
|
|
20231215,185000,194293785,864,864,864,864,0
|
|
20231215,184900,194293785,864,864,864,864,0
|
|
20231215,184800,194293785,864,864,864,864,0
|
|
20231215,184700,194293785,864,864,864,864,0
|
|
20231215,184600,194293785,864,864,864,864,0
|
|
20231215,184500,194293785,864,864,864,864,0
|
|
20231215,184400,194293785,864,864,864,864,0
|
|
20231215,184300,194293785,864,864,864,864,0
|
|
20231215,184200,194293785,864,864,864,864,0
|
|
20231215,184100,194293785,864,864,864,864,0
|
|
20231215,184000,194293785,864,864,864,864,0
|
|
20231215,183900,194293785,864,864,864,864,0
|
|
20231215,183800,194293785,864,864,864,864,1568
|
|
20231215,183700,194293785,864,864,864,864,0
|
|
20231215,183600,194293785,864,864,864,864,0
|
|
20231215,183500,194293785,864,864,864,864,0
|
|
20231215,183400,194293785,864,864,864,864,0
|
|
20231215,183300,194293785,864,864,864,864,0
|
|
20231215,183200,194293785,864,864,864,864,0
|
|
20231215,183100,194293785,864,864,864,864,0
|
|
20231215,183000,194293785,864,864,864,864,0
|
|
20231215,182900,194293785,864,864,864,864,0
|
|
20231215,182800,194293785,864,864,864,864,0
|
|
20231215,182700,194293785,864,864,864,864,0
|
|
20231215,182600,194293785,864,864,864,864,0
|
|
20231215,182500,194293785,864,864,864,864,0
|
|
20231215,182400,194293785,864,864,864,864,0
|
|
20231215,182300,194293785,864,864,864,864,0
|
|
20231215,182200,194293785,864,864,864,864,0
|
|
20231215,182100,194293785,864,864,864,864,0
|
|
20231215,182000,194293785,864,864,864,864,0
|
|
20231215,181900,194293785,864,864,864,864,0
|
|
20231215,181800,194293785,864,864,864,864,0
|
|
20231215,181700,194293785,864,864,864,864,0
|
|
20231215,181600,194293785,864,864,864,864,0
|
|
20231215,181500,194293785,864,864,864,864,0
|
|
20231215,181400,194293785,864,864,864,864,0
|
|
20231215,181300,194293785,864,864,864,864,0
|
|
20231215,181200,194293785,864,864,864,864,0
|
|
20231215,181100,194293785,864,864,864,864,0
|
|
20231215,181000,194293785,864,864,864,864,0
|
|
20231215,180900,194293785,864,864,864,864,0
|
|
20231215,180800,194293785,864,864,864,864,1568
|
|
20231215,180700,194293785,864,864,864,864,0
|
|
20231215,180600,194293785,864,864,864,864,0
|
|
20231215,180500,194293785,864,864,864,864,0
|
|
20231215,180400,194293785,864,864,864,864,0
|
|
20231215,180300,194293785,864,864,864,864,0
|
|
20231215,180200,194293785,864,864,864,864,0
|
|
20231215,180100,194293785,864,864,864,864,0
|
|
20231215,180000,194293785,864,864,864,864,0
|
|
20231215,175900,194293785,864,864,864,864,0
|
|
20231215,175800,194293785,864,864,864,864,0
|
|
20231215,175700,194293785,864,864,864,864,0
|
|
20231215,175600,194293785,864,864,864,864,0
|
|
20231215,175500,194293785,864,864,864,864,0
|
|
20231215,175400,194293785,864,864,864,864,0
|
|
20231215,175300,194293785,864,864,864,864,0
|
|
20231215,175200,194293785,864,864,864,864,0
|
|
20231215,175100,194293785,864,864,864,864,0
|
|
20231215,175000,194293785,864,864,864,864,0
|
|
20231215,174900,194293785,864,864,864,864,0
|
|
20231215,174800,194293785,864,864,864,864,0
|
|
20231215,174700,194293785,864,864,864,864,0
|
|
20231215,174600,194293785,864,864,864,864,0
|
|
20231215,174500,194293785,864,864,864,864,0
|
|
20231215,174400,194293785,864,864,864,864,0
|
|
20231215,174300,194293785,864,864,864,864,0
|
|
20231215,174200,194293785,864,864,864,864,0
|
|
20231215,174100,194293785,864,864,864,864,0
|
|
20231215,174000,194293785,864,864,864,864,0
|
|
20231215,173900,194293785,864,864,864,864,0
|
|
20231215,173800,194293785,864,864,864,864,1568
|
|
20231215,173700,194293785,864,864,864,864,0
|
|
20231215,173600,194293785,864,864,864,864,0
|
|
20231215,173500,194293785,864,864,864,864,0
|
|
20231215,173400,194293785,864,864,864,864,0
|
|
20231215,173300,194293785,864,864,864,864,0
|
|
20231215,173200,194293785,864,864,864,864,0
|
|
20231215,173100,194293785,864,864,864,864,0
|
|
20231215,173000,194293785,864,864,864,864,0
|
|
20231215,172900,194293785,864,864,864,864,0
|
|
20231215,172800,194293785,864,864,864,864,0
|
|
20231215,172700,194293785,864,864,864,864,0
|
|
20231215,172600,194293785,864,864,864,864,0
|
|
20231215,172500,194293785,864,864,864,864,0
|
|
20231215,172400,194293785,864,864,864,864,0
|
|
20231215,172300,194293785,864,864,864,864,0
|
|
20231215,172200,194293785,864,864,864,864,0
|
|
20231215,172100,194293785,864,864,864,864,0
|
|
20231215,172000,194293785,864,864,864,864,0
|
|
20231215,171900,194293785,864,864,864,864,0
|
|
20231215,171800,194293785,864,864,864,864,0
|
|
20231215,171700,194293785,864,864,864,864,0
|
|
20231215,171600,194293785,864,864,864,864,0
|
|
20231215,171500,194293785,864,864,864,864,0
|
|
20231215,171400,194293785,864,864,864,864,0
|
|
20231215,171300,194293785,864,864,864,864,0
|
|
20231215,171200,194293785,864,864,864,864,0
|
|
20231215,171100,194293785,864,864,864,864,0
|
|
20231215,171000,194293785,864,864,864,864,0
|
|
20231215,170900,194293785,864,864,864,864,0
|
|
20231215,170800,194293785,864,864,864,864,1568
|
|
20231215,170700,194293785,864,864,864,864,0
|
|
20231215,170600,194293785,864,864,864,864,0
|
|
20231215,170500,194293785,864,864,864,864,0
|
|
20231215,170400,194293785,864,864,864,864,0
|
|
20231215,170300,194293785,864,864,864,864,0
|
|
20231215,170200,194293785,864,864,864,864,0
|
|
20231215,170100,194293785,864,864,864,864,0
|
|
20231215,170000,194293785,864,864,864,864,0
|
|
20231215,165900,194293785,864,864,864,864,0
|
|
20231215,165800,194293785,864,864,864,864,0
|
|
20231215,165700,194293785,864,864,864,864,0
|
|
20231215,165600,194293785,864,864,864,864,0
|
|
20231215,165500,194293785,864,864,864,864,0
|
|
20231215,165400,194293785,864,864,864,864,0
|
|
20231215,165300,194293785,864,864,864,864,0
|
|
20231215,165200,194293785,864,864,864,864,0
|
|
20231215,165100,194293785,864,864,864,864,0
|
|
20231215,165000,194293785,864,864,864,864,0
|
|
20231215,164900,194293785,864,864,864,864,0
|
|
20231215,164800,194293785,864,864,864,864,0
|
|
20231215,164700,194293785,864,864,864,864,0
|
|
20231215,164600,194293785,864,864,864,864,0
|
|
20231215,164500,194293785,864,864,864,864,0
|
|
20231215,164400,194293785,864,864,864,864,0
|
|
20231215,164300,194293785,864,864,864,864,0
|
|
20231215,164200,194293785,864,864,864,864,0
|
|
20231215,164100,194293785,864,864,864,864,0
|
|
20231215,164000,194293785,864,864,864,864,0
|
|
20231215,163900,194293785,864,864,864,864,0
|
|
20231215,163800,194293785,864,864,864,864,1568
|
|
20231215,163700,194293785,864,864,864,864,0
|
|
20231215,163600,194293785,864,864,864,864,0
|
|
20231215,163500,194293785,864,864,864,864,0
|
|
20231215,163400,194293785,864,864,864,864,0
|
|
20231215,163300,194293785,864,864,864,864,0
|
|
20231215,163200,194293785,864,864,864,864,0
|
|
20231215,163100,194293785,864,864,864,864,0
|
|
20231215,163000,194293785,864,864,864,864,0
|
|
20231215,162900,194293785,864,864,864,864,0
|
|
20231215,162800,194293785,864,864,864,864,0
|
|
20231215,162700,194293785,864,864,864,864,0
|
|
20231215,162600,194293785,864,864,864,864,0
|
|
20231215,162500,194293785,864,864,864,864,0
|
|
20231215,162400,194293785,864,864,864,864,0
|
|
20231215,162300,194293785,864,864,864,864,0
|
|
20231215,162200,194293785,864,864,864,864,0
|
|
20231215,162100,194293785,864,864,864,864,0
|
|
20231215,162000,194293785,864,864,864,864,0
|
|
20231215,161900,194293785,864,864,864,864,0
|
|
20231215,161800,194293785,864,864,864,864,0
|
|
20231215,161700,194293785,864,864,864,864,0
|
|
20231215,161600,194293785,864,864,864,864,0
|
|
20231215,161500,194293785,864,864,864,864,0
|
|
20231215,161400,194293785,864,864,864,864,0
|
|
20231215,161300,194293785,864,864,864,864,0
|
|
20231215,161200,194293785,864,864,864,864,0
|
|
20231215,161100,194293785,864,864,864,864,0
|
|
20231215,161000,194293785,864,864,864,864,0
|
|
20231215,160900,194293785,864,864,864,864,0
|
|
20231215,160800,194293785,864,864,864,864,1568
|
|
20231215,160700,194293785,864,864,864,864,0
|
|
20231215,160600,194293785,864,864,864,864,0
|
|
20231215,160500,194293785,864,864,864,864,0
|
|
20231215,160400,194293785,864,864,864,864,0
|
|
20231215,160300,194293785,864,864,864,864,0
|
|
20231215,160200,194293785,864,864,864,864,0
|
|
20231215,160100,194293785,864,864,864,864,0
|
|
20231215,160000,194293785,864,864,864,864,0
|
|
20231215,155900,194293785,864,864,864,864,0
|
|
20231215,155800,194293785,864,864,864,864,0
|
|
20231215,155700,194293785,864,864,864,864,0
|
|
20231215,155600,194293785,864,864,864,864,0
|
|
20231215,155500,194293785,864,864,864,864,0
|
|
20231215,155400,194293785,864,864,864,864,0
|
|
20231215,155300,194293785,864,864,864,864,0
|
|
20231215,155200,194293785,864,864,864,864,0
|
|
20231215,155100,194293785,864,864,864,864,0
|
|
20231215,155000,194293785,864,864,864,864,0
|
|
20231215,154900,194293785,864,864,864,864,0
|
|
20231215,154800,194293785,864,864,864,864,0
|
|
20231215,154700,194293785,864,864,864,864,0
|
|
20231215,154600,194293785,864,864,864,864,0
|
|
20231215,154500,194293785,864,864,864,864,0
|
|
20231215,154400,194293785,864,864,864,864,0
|
|
20231215,154300,194293785,864,864,864,864,0
|
|
20231215,154200,194293785,864,864,864,864,0
|
|
20231215,154100,194293785,864,864,864,864,0
|
|
20231215,154000,194293785,864,864,864,864,0
|
|
20231215,153900,194293785,864,864,864,864,0
|
|
20231215,153800,194293785,864,864,864,864,1568
|
|
20231215,153700,194293785,864,864,864,864,0
|
|
20231215,153600,194293785,864,864,864,864,0
|
|
20231215,153500,194293785,864,864,864,864,0
|
|
20231215,153400,194293785,864,864,864,864,0
|
|
20231215,153300,194293785,864,864,864,864,0
|
|
20231215,153200,194293785,864,864,864,864,0
|
|
20231215,153100,194293785,864,864,864,864,0
|
|
20231215,153000,194293785,864,864,864,864,1568
|
|
20231215,152900,192939033,864,864,864,864,0
|
|
20231215,152800,192939033,864,864,864,864,0
|
|
20231215,152700,192939033,864,864,864,864,0
|
|
20231215,152600,192939033,864,864,864,864,0
|
|
20231215,152500,192939033,864,864,864,864,0
|
|
20231215,152400,192939033,864,864,864,864,0
|
|
20231215,152300,192939033,864,864,864,864,0
|
|
20231215,152200,192939033,864,864,864,864,0
|
|
20231215,152100,192939033,864,864,864,864,0
|
|
20231215,152000,192939033,864,864,864,864,0
|
|
20231215,151900,192939033,864,863,864,863,270
|
|
20231215,151800,192706020,863,863,863,863,10
|
|
20231215,151700,192697390,863,863,863,863,1000
|
|
20231215,151600,191834390,863,863,863,863,0
|
|
20231215,151500,191834390,863,863,863,863,0
|
|
20231215,151400,191834390,863,862,863,862,109
|
|
20231215,151300,191740431,861,862,862,861,8
|
|
20231215,151200,191733536,863,862,863,862,824
|
|
20231215,151100,191023247,860,862,862,860,32
|
|
20231215,151000,190995665,862,862,862,862,1
|
|
20231215,150900,190994803,860,860,860,860,7000
|
|
20231215,150800,184974803,862,862,862,862,1
|
|
20231215,150700,184973941,860,862,863,860,4002
|
|
20231215,150600,181530926,863,863,863,863,5
|
|
20231215,150500,181526611,863,863,863,863,2
|
|
20231215,150400,181524885,862,862,862,862,65
|
|
20231215,150300,181468855,863,863,863,863,0
|
|
20231215,150200,181468855,863,863,863,863,0
|
|
20231215,150100,181468855,863,863,863,863,50
|
|
20231215,150000,181425705,863,863,863,863,0
|
|
20231215,145900,181425705,863,863,863,863,0
|
|
20231215,145800,181425705,863,863,863,863,0
|
|
20231215,145700,181425705,863,861,863,861,2001
|
|
20231215,145600,179702842,863,863,863,863,1
|
|
20231215,145500,179701979,861,861,861,861,0
|
|
20231215,145400,179701979,861,863,863,861,150
|
|
20231215,145300,179572729,863,863,863,863,16
|
|
20231215,145200,179558921,863,862,863,861,7660
|
|
20231215,145100,172962415,862,862,862,862,18
|
|
20231215,145000,172946899,863,863,863,863,0
|
|
20231215,144900,172946899,863,863,863,863,1
|
|
20231215,144800,172946036,861,861,861,861,0
|
|
20231215,144700,172946036,861,861,861,861,0
|
|
20231215,144600,172946036,861,863,863,861,5408
|
|
20231215,144500,168285824,863,863,863,863,1
|
|
20231215,144400,168284961,864,864,864,864,2
|
|
20231215,144300,168283233,864,864,864,864,0
|
|
20231215,144200,168283233,864,862,864,862,1445
|
|
20231215,144100,167037597,863,863,863,863,3
|
|
20231215,144000,167035008,863,863,863,863,0
|
|
20231215,143900,167035008,863,863,863,863,0
|
|
20231215,143800,167035008,863,863,863,863,150
|
|
20231215,143700,166905558,863,863,863,863,408
|
|
20231215,143600,166553454,863,863,863,863,0
|
|
20231215,143500,166553454,863,863,863,863,0
|
|
20231215,143400,166553454,863,863,863,863,288
|
|
20231215,143300,166304910,863,863,863,863,100
|
|
20231215,143200,166218610,863,863,863,863,0
|
|
20231215,143100,166218610,863,863,863,863,11
|
|
20231215,143000,166209117,863,863,863,863,1
|
|
20231215,142900,166208254,863,863,863,863,0
|
|
20231215,142800,166208254,863,863,863,863,0
|
|
20231215,142700,166208254,863,863,863,863,0
|
|
20231215,142600,166208254,863,863,863,863,379
|
|
20231215,142500,165881177,863,863,863,863,7
|
|
20231215,142400,165875136,863,863,863,863,2
|
|
20231215,142300,165873410,863,863,863,863,18
|
|
20231215,142200,165857876,863,863,863,863,728
|
|
20231215,142100,165229612,863,863,863,863,0
|
|
20231215,142000,165229612,863,863,863,863,0
|
|
20231215,141900,165229612,863,863,863,863,474
|
|
20231215,141800,164820550,863,863,863,863,0
|
|
20231215,141700,164820550,863,863,863,863,0
|
|
20231215,141600,164820550,863,863,863,863,328
|
|
20231215,141500,164537486,863,863,863,863,1
|
|
20231215,141400,164536623,863,863,863,863,0
|
|
20231215,141300,164536623,863,863,863,863,4
|
|
20231215,141200,164533171,863,862,863,862,235
|
|
20231215,141100,164330483,862,862,862,862,274
|
|
20231215,141000,164094295,862,865,865,862,4537
|
|
20231215,140900,160183305,863,863,863,863,1
|
|
20231215,140800,160182442,863,863,863,863,1
|
|
20231215,140700,160181579,863,865,865,863,25002
|
|
20231215,140600,138601799,865,865,865,865,115
|
|
20231215,140500,138502324,866,866,866,866,0
|
|
20231215,140400,138502324,866,866,866,866,0
|
|
20231215,140300,138502324,866,866,866,866,0
|
|
20231215,140200,138502324,866,866,866,866,1
|
|
20231215,140100,138501458,863,863,863,863,0
|
|
20231215,140000,138501458,863,863,863,863,0
|
|
20231215,135900,138501458,863,863,863,863,0
|
|
20231215,135800,138501458,863,865,865,863,22000
|
|
20231215,135700,119507638,865,865,865,865,46
|
|
20231215,135600,119467848,865,865,865,865,0
|
|
20231215,135500,119467848,865,865,865,865,0
|
|
20231215,135400,119467848,865,865,865,865,0
|
|
20231215,135300,119467848,865,865,865,865,0
|
|
20231215,135200,119467848,865,865,865,865,0
|
|
20231215,135100,119467848,865,866,866,865,51
|
|
20231215,135000,119423683,866,866,866,866,0
|
|
20231215,134900,119423683,866,866,866,866,0
|
|
20231215,134800,119423683,866,866,866,866,13
|
|
20231215,134700,119412425,865,865,865,865,1580
|
|
20231215,134600,118045725,865,865,865,865,0
|
|
20231215,134500,118045725,865,865,865,865,0
|
|
20231215,134400,118045725,865,865,865,865,0
|
|
20231215,134300,118045725,865,865,865,865,0
|
|
20231215,134200,118045725,865,865,865,865,113
|
|
20231215,134100,117947980,865,865,865,865,0
|
|
20231215,134000,117947980,865,865,865,865,0
|
|
20231215,133900,117947980,865,865,865,865,888
|
|
20231215,133800,117179860,867,867,867,867,0
|
|
20231215,133700,117179860,867,867,867,867,0
|
|
20231215,133600,117179860,867,867,867,867,0
|
|
20231215,133500,117179860,867,867,867,867,0
|
|
20231215,133400,117179860,867,867,867,867,0
|
|
20231215,133300,117179860,867,867,867,867,0
|
|
20231215,133200,117179860,867,867,867,867,0
|
|
20231215,133100,117179860,867,867,867,867,0
|
|
20231215,133000,117179860,867,867,867,867,0
|
|
20231215,132900,117179860,867,867,867,867,1
|
|
20231215,132800,117178993,864,864,864,864,2738
|
|
20231215,132700,114813361,865,866,866,865,2077
|
|
20231215,132600,113016746,866,866,866,866,0
|
|
20231215,132500,113016746,866,866,866,866,0
|
|
20231215,132400,113016746,866,866,866,866,0
|
|
20231215,132300,113016746,866,866,866,866,0
|
|
20231215,132200,113016746,866,866,866,866,1
|
|
20231215,132100,113015880,865,865,865,865,59
|
|
20231215,132000,112964845,865,865,865,865,200
|
|
20231215,131900,112791845,865,865,865,865,1
|
|
20231215,131800,112790980,865,865,865,865,2
|
|
20231215,131700,112789250,864,864,864,864,0
|
|
20231215,131600,112789250,864,864,864,864,4153
|
|
20231215,131500,109201058,865,865,865,865,100
|
|
20231215,131400,109114558,865,865,865,865,1
|
|
20231215,131300,109113693,864,866,866,864,6421
|
|
20231215,131200,103562307,865,865,865,865,0
|
|
20231215,131100,103562307,865,865,865,865,0
|
|
20231215,131000,103562307,865,865,865,865,0
|
|
20231215,130900,103562307,865,865,865,865,0
|
|
20231215,130800,103562307,865,865,865,865,0
|
|
20231215,130700,103562307,865,865,865,865,0
|
|
20231215,130600,103562307,865,865,865,865,0
|
|
20231215,130500,103562307,865,865,865,865,0
|
|
20231215,130400,103562307,865,865,865,865,0
|
|
20231215,130300,103562307,865,865,865,865,1
|
|
20231215,130200,103561442,866,866,866,866,400
|
|
20231215,130100,103215042,867,867,867,867,0
|
|
20231215,130000,103215042,867,867,867,867,0
|
|
20231215,125900,103215042,867,867,867,867,0
|
|
20231215,125800,103215042,867,867,867,867,0
|
|
20231215,125700,103215042,867,867,867,867,0
|
|
20231215,125600,103215042,867,867,867,867,115
|
|
20231215,125500,103115337,867,867,867,867,0
|
|
20231215,125400,103115337,867,867,867,867,0
|
|
20231215,125300,103115337,867,867,867,867,1
|
|
20231215,125200,103114470,865,865,865,865,0
|
|
20231215,125100,103114470,865,865,865,865,1
|
|
20231215,125000,103113605,865,865,865,865,0
|
|
20231215,124900,103113605,865,865,865,865,0
|
|
20231215,124800,103113605,865,866,866,865,1000
|
|
20231215,124700,102248604,867,867,867,867,0
|
|
20231215,124600,102248604,867,867,867,867,3
|
|
20231215,124500,102246003,867,867,867,867,20
|
|
20231215,124400,102228663,866,866,866,866,0
|
|
20231215,124300,102228663,866,866,866,866,0
|
|
20231215,124200,102228663,866,866,866,866,66
|
|
20231215,124100,102171507,866,866,866,866,34
|
|
20231215,124000,102142063,866,866,866,866,0
|
|
20231215,123900,102142063,866,866,866,866,1
|
|
20231215,123800,102141197,866,866,866,866,1190
|
|
20231215,123700,101110657,866,866,866,866,0
|
|
20231215,123600,101110657,866,866,866,866,3
|
|
20231215,123500,101108059,867,867,867,867,0
|
|
20231215,123400,101108059,867,867,867,867,0
|
|
20231215,123300,101108059,867,867,867,867,0
|
|
20231215,123200,101108059,867,867,867,867,0
|
|
20231215,123100,101108059,867,868,868,867,261
|
|
20231215,123000,100881621,868,868,868,868,0
|
|
20231215,122900,100881621,868,868,868,868,1
|
|
20231215,122800,100880753,868,868,868,868,0
|
|
20231215,122700,100880753,868,868,868,868,0
|
|
20231215,122600,100880753,868,868,868,868,0
|
|
20231215,122500,100880753,868,868,868,868,0
|
|
20231215,122400,100880753,868,868,868,868,0
|
|
20231215,122300,100880753,868,868,868,868,0
|
|
20231215,122200,100880753,868,868,868,868,0
|
|
20231215,122100,100880753,868,868,868,868,1
|
|
20231215,122000,100879885,868,868,868,868,0
|
|
20231215,121900,100879885,868,868,868,868,0
|
|
20231215,121800,100879885,868,868,868,868,5
|
|
20231215,121700,100875545,866,867,867,866,6000
|
|
20231215,121600,95679395,868,868,868,868,0
|
|
20231215,121500,95679395,868,868,868,868,1
|
|
20231215,121400,95678527,866,866,866,866,0
|
|
20231215,121300,95678527,866,866,866,866,1
|
|
20231215,121200,95677661,866,866,866,866,0
|
|
20231215,121100,95677661,866,867,867,866,20
|
|
20231215,121000,95660339,867,867,867,867,0
|
|
20231215,120900,95660339,867,867,867,867,57
|
|
20231215,120800,95610920,866,866,866,866,0
|
|
20231215,120700,95610920,866,866,866,866,0
|
|
20231215,120600,95610920,866,866,866,866,1
|
|
20231215,120500,95610054,867,867,867,867,200
|
|
20231215,120400,95436654,867,867,867,867,50
|
|
20231215,120300,95393304,867,867,867,867,1050
|
|
20231215,120200,94482954,866,866,866,866,0
|
|
20231215,120100,94482954,866,866,866,866,1
|
|
20231215,120000,94482088,867,867,867,867,0
|
|
20231215,115900,94482088,867,867,867,867,52
|
|
20231215,115800,94437004,867,867,867,867,0
|
|
20231215,115700,94437004,867,867,867,867,0
|
|
20231215,115600,94437004,867,867,867,867,0
|
|
20231215,115500,94437004,867,867,867,867,90
|
|
20231215,115400,94358974,867,867,867,867,0
|
|
20231215,115300,94358974,867,867,867,867,0
|
|
20231215,115200,94358974,867,867,867,867,0
|
|
20231215,115100,94358974,867,867,867,867,0
|
|
20231215,115000,94358974,867,867,867,867,0
|
|
20231215,114900,94358974,867,867,867,867,0
|
|
20231215,114800,94358974,867,867,867,867,0
|
|
20231215,114700,94358974,867,867,867,867,0
|
|
20231215,114600,94358974,867,867,867,867,10
|
|
20231215,114500,94350304,866,866,866,866,0
|
|
20231215,114400,94350304,866,866,866,866,0
|
|
20231215,114300,94350304,866,866,866,866,2
|
|
20231215,114200,94348572,867,867,867,867,0
|
|
20231215,114100,94348572,867,867,867,867,0
|
|
20231215,114000,94348572,867,867,867,867,0
|
|
20231215,113900,94348572,867,867,867,867,5997
|
|
20231215,113800,89149173,868,868,868,868,0
|
|
20231215,113700,89149173,868,868,868,868,0
|
|
20231215,113600,89149173,868,868,868,868,0
|
|
20231215,113500,89149173,868,868,868,868,0
|
|
20231215,113400,89149173,868,868,868,868,0
|
|
20231215,113300,89149173,868,868,868,868,1
|
|
20231215,113200,89148305,867,867,867,867,0
|
|
20231215,113100,89148305,867,867,867,867,0
|
|
20231215,113000,89148305,867,867,867,867,0
|
|
20231215,112900,89148305,867,867,867,867,0
|
|
20231215,112800,89148305,867,867,867,867,0
|
|
20231215,112700,89148305,867,867,867,867,3125
|
|
20231215,112600,86438930,867,867,867,867,1000
|
|
20231215,112500,85571930,867,867,867,867,0
|
|
20231215,112400,85571930,867,867,867,867,0
|
|
20231215,112300,85571930,867,867,867,867,1
|
|
20231215,112200,85571063,867,867,867,867,0
|
|
20231215,112100,85571063,867,868,868,867,146
|
|
20231215,112000,85444458,868,868,868,868,1
|
|
20231215,111900,85443590,868,868,868,868,23
|
|
20231215,111800,85423626,868,868,868,868,500
|
|
20231215,111700,84989626,867,867,867,867,0
|
|
20231215,111600,84989626,867,867,867,867,0
|
|
20231215,111500,84989626,867,867,867,867,6
|
|
20231215,111400,84984424,868,868,868,868,0
|
|
20231215,111300,84984424,868,868,868,868,0
|
|
20231215,111200,84984424,868,868,868,868,0
|
|
20231215,111100,84984424,868,868,868,868,1
|
|
20231215,111000,84983556,867,868,868,867,4751
|
|
20231215,110900,80864438,868,868,868,868,0
|
|
20231215,110800,80864438,868,868,868,868,0
|
|
20231215,110700,80864438,868,868,868,868,1
|
|
20231215,110600,80863570,868,868,868,868,0
|
|
20231215,110500,80863570,868,868,868,868,0
|
|
20231215,110400,80863570,868,868,868,868,0
|
|
20231215,110300,80863570,868,868,868,868,0
|
|
20231215,110200,80863570,868,868,868,868,0
|
|
20231215,110100,80863570,868,868,868,868,0
|
|
20231215,110000,80863570,868,868,868,868,1
|
|
20231215,105900,80862702,868,868,868,868,10
|
|
20231215,105800,80854022,866,868,868,866,6238
|
|
20231215,105700,75444853,868,868,868,868,3185
|
|
20231215,105600,72680273,868,868,868,868,0
|
|
20231215,105500,72680273,868,867,868,867,769
|
|
20231215,105400,72013492,867,867,867,867,5269
|
|
20231215,105300,67445269,868,868,868,868,0
|
|
20231215,105200,67445269,868,868,868,868,100
|
|
20231215,105100,67358469,868,868,868,868,0
|
|
20231215,105000,67358469,868,867,868,867,10001
|
|
20231215,104900,58687601,868,868,868,868,0
|
|
20231215,104800,58687601,868,868,868,868,0
|
|
20231215,104700,58687601,868,868,868,868,5
|
|
20231215,104600,58683261,868,867,868,867,4829
|
|
20231215,104500,54496513,867,867,867,867,5600
|
|
20231215,104400,49641313,868,868,868,868,0
|
|
20231215,104300,49641313,868,868,868,868,0
|
|
20231215,104200,49641313,868,868,868,868,0
|
|
20231215,104100,49641313,868,868,868,868,0
|
|
20231215,104000,49641313,868,868,868,868,0
|
|
20231215,103900,49641313,868,868,868,868,3837
|
|
20231215,103800,46310797,868,868,868,868,5
|
|
20231215,103700,46306457,868,868,868,868,1441
|
|
20231215,103600,45055669,868,868,868,868,0
|
|
20231215,103500,45055669,868,868,868,868,99
|
|
20231215,103400,44969737,868,868,868,868,0
|
|
20231215,103300,44969737,868,868,868,868,0
|
|
20231215,103200,44969737,868,868,868,868,0
|
|
20231215,103100,44969737,868,868,868,868,0
|
|
20231215,103000,44969737,868,868,868,868,0
|
|
20231215,102900,44969737,868,868,868,868,4000
|
|
20231215,102800,41497737,867,867,867,867,0
|
|
20231215,102700,41497737,867,867,867,867,0
|
|
20231215,102600,41497737,867,867,867,867,0
|
|
20231215,102500,41497737,867,867,867,867,0
|
|
20231215,102400,41497737,867,868,868,867,14000
|
|
20231215,102300,29355530,868,868,868,868,0
|
|
20231215,102200,29355530,868,868,868,868,0
|
|
20231215,102100,29355530,868,868,868,868,500
|
|
20231215,102000,28921530,868,868,868,868,1
|
|
20231215,101900,28920662,868,868,868,868,0
|
|
20231215,101800,28920662,868,868,868,868,0
|
|
20231215,101700,28920662,868,868,868,868,350
|
|
20231215,101600,28616862,868,868,868,868,63
|
|
20231215,101500,28562178,868,868,868,868,29
|
|
20231215,101400,28537006,868,868,868,868,1908
|
|
20231215,101300,26880862,868,869,869,868,83
|
|
20231215,101200,26808790,870,870,870,870,50
|
|
20231215,101100,26765290,870,870,870,870,0
|
|
20231215,101000,26765290,870,870,870,870,0
|
|
20231215,100900,26765290,870,870,870,870,1
|
|
20231215,100800,26764420,868,868,868,868,0
|
|
20231215,100700,26764420,868,868,868,868,209
|
|
20231215,100600,26583008,869,869,869,869,93
|
|
20231215,100500,26502191,870,870,870,870,0
|
|
20231215,100400,26502191,870,870,870,870,0
|
|
20231215,100300,26502191,870,870,870,870,0
|
|
20231215,100200,26502191,870,870,870,870,0
|
|
20231215,100100,26502191,870,870,870,869,3501
|
|
20231215,100000,23456821,869,869,869,869,500
|
|
20231215,095900,23022321,869,869,869,869,1000
|
|
20231215,095800,22153321,869,869,869,869,985
|
|
20231215,095700,21297356,868,868,868,868,0
|
|
20231215,095600,21297356,868,868,868,868,0
|
|
20231215,095500,21297356,868,868,868,868,1
|
|
20231215,095400,21296488,867,867,867,867,1000
|
|
20231215,095300,20429488,867,867,867,867,0
|
|
20231215,095200,20429488,867,867,867,867,1
|
|
20231215,095100,20428621,867,867,867,867,1760
|
|
20231215,095000,18902701,867,868,868,867,109
|
|
20231215,094900,18808197,869,869,869,869,15
|
|
20231215,094800,18795162,870,870,870,870,2
|
|
20231215,094700,18793422,870,870,870,870,0
|
|
20231215,094600,18793422,870,870,870,870,0
|
|
20231215,094500,18793422,870,870,870,870,11
|
|
20231215,094400,18783852,865,865,865,865,0
|
|
20231215,094300,18783852,865,865,865,865,0
|
|
20231215,094200,18783852,865,865,865,865,4589
|
|
20231215,094100,14814367,865,869,869,865,1190
|
|
20231215,094000,13784463,870,870,870,870,0
|
|
20231215,093900,13784463,870,870,870,870,78
|
|
20231215,093800,13716603,870,870,870,870,1082
|
|
20231215,093700,12775263,870,870,870,870,2
|
|
20231215,093600,12773523,870,870,870,870,10
|
|
20231215,093500,12764823,868,870,870,868,17
|
|
20231215,093400,12750053,870,870,870,870,16
|
|
20231215,093300,12736133,870,870,870,870,94
|
|
20231215,093200,12654353,870,870,870,870,44
|
|
20231215,093100,12616073,868,869,870,868,120
|
|
20231215,093000,12511783,869,868,869,868,1011
|
|
20231215,092900,11634224,868,868,868,868,0
|
|
20231215,092800,11634224,868,868,868,868,1038
|
|
20231215,092700,10733240,868,868,868,868,200
|
|
20231215,092600,10559640,868,868,868,868,7
|
|
20231215,092500,10553564,868,868,868,868,3009
|
|
20231215,092400,7941752,868,866,868,866,11
|
|
20231215,092300,7932224,866,866,866,866,0
|
|
20231215,092200,7932224,866,866,866,866,0
|
|
20231215,092100,7932224,866,866,866,866,494
|
|
20231215,092000,7504420,866,867,867,866,3031
|
|
20231215,091900,4878645,867,867,867,867,10
|
|
20231215,091800,4869975,867,866,867,866,1016
|
|
20231215,091700,3990109,866,866,866,866,100
|
|
20231215,091600,3903509,867,868,869,867,1052
|
|
20231215,091500,2989427,868,868,868,868,0
|
|
20231215,091400,2989427,868,868,868,868,1
|
|
20231215,091300,2988559,869,869,869,869,3
|
|
20231215,091200,2985952,869,869,869,869,0
|
|
20231215,091100,2985952,869,869,869,869,7
|
|
20231215,091000,2979869,866,866,866,866,1
|
|
20231215,090900,2979003,866,866,866,866,28
|
|
20231215,090800,2954755,866,868,868,866,1972
|
|
20231215,090700,1246617,868,867,868,867,13
|
|
20231215,090600,1235334,868,868,868,868,200
|
|
20231215,090500,1061734,868,868,868,868,6
|
|
20231215,090400,1056526,866,866,866,866,1
|
|
20231215,090300,1055660,869,869,869,869,0
|
|
20231215,090200,1055660,869,869,869,869,0
|
|
20231215,090100,1055660,869,869,869,869,2
|
|
20231215,090000,1053922,866,866,866,866,1217
|