613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191000,154719634,865,865,865,865,2335
|
|
20231228,190900,154719634,865,865,865,865,0
|
|
20231228,190800,154719634,865,865,865,865,0
|
|
20231228,190700,154719634,865,865,865,865,0
|
|
20231228,190600,154719634,865,865,865,865,0
|
|
20231228,190500,154719634,865,865,865,865,0
|
|
20231228,190400,154719634,865,865,865,865,0
|
|
20231228,190300,154719634,865,865,865,865,0
|
|
20231228,190200,154719634,865,865,865,865,0
|
|
20231228,190100,154719634,865,865,865,865,0
|
|
20231228,190000,154719634,865,865,865,865,0
|
|
20231228,185900,154719634,865,865,865,865,0
|
|
20231228,185800,154719634,865,865,865,865,0
|
|
20231228,185700,154719634,865,865,865,865,0
|
|
20231228,185600,154719634,865,865,865,865,0
|
|
20231228,185500,154719634,865,865,865,865,0
|
|
20231228,185400,154719634,865,865,865,865,0
|
|
20231228,185300,154719634,865,865,865,865,0
|
|
20231228,185200,154719634,865,865,865,865,0
|
|
20231228,185100,154719634,865,865,865,865,0
|
|
20231228,185000,154719634,865,865,865,865,0
|
|
20231228,184900,154719634,865,865,865,865,0
|
|
20231228,184800,154719634,865,865,865,865,0
|
|
20231228,184700,154719634,865,865,865,865,0
|
|
20231228,184600,154719634,865,865,865,865,0
|
|
20231228,184500,154719634,865,865,865,865,0
|
|
20231228,184400,154719634,865,865,865,865,0
|
|
20231228,184300,154719634,865,865,865,865,0
|
|
20231228,184200,154719634,865,865,865,865,0
|
|
20231228,184100,154719634,865,865,865,865,0
|
|
20231228,184000,154719634,865,865,865,865,2335
|
|
20231228,183900,154719634,865,865,865,865,0
|
|
20231228,183800,154719634,865,865,865,865,0
|
|
20231228,183700,154719634,865,865,865,865,0
|
|
20231228,183600,154719634,865,865,865,865,0
|
|
20231228,183500,154719634,865,865,865,865,0
|
|
20231228,183400,154719634,865,865,865,865,0
|
|
20231228,183300,154719634,865,865,865,865,0
|
|
20231228,183200,154719634,865,865,865,865,0
|
|
20231228,183100,154719634,865,865,865,865,0
|
|
20231228,183000,154719634,865,865,865,865,0
|
|
20231228,182900,154719634,865,865,865,865,0
|
|
20231228,182800,154719634,865,865,865,865,0
|
|
20231228,182700,154719634,865,865,865,865,0
|
|
20231228,182600,154719634,865,865,865,865,0
|
|
20231228,182500,154719634,865,865,865,865,0
|
|
20231228,182400,154719634,865,865,865,865,0
|
|
20231228,182300,154719634,865,865,865,865,0
|
|
20231228,182200,154719634,865,865,865,865,0
|
|
20231228,182100,154719634,865,865,865,865,0
|
|
20231228,182000,154719634,865,865,865,865,0
|
|
20231228,181900,154719634,865,865,865,865,0
|
|
20231228,181800,154719634,865,865,865,865,0
|
|
20231228,181700,154719634,865,865,865,865,0
|
|
20231228,181600,154719634,865,865,865,865,0
|
|
20231228,181500,154719634,865,865,865,865,0
|
|
20231228,181400,154719634,865,865,865,865,0
|
|
20231228,181300,154719634,865,865,865,865,0
|
|
20231228,181200,154719634,865,865,865,865,0
|
|
20231228,181100,154719634,865,865,865,865,0
|
|
20231228,181000,154719634,865,865,865,865,2335
|
|
20231228,180900,154719634,865,865,865,865,0
|
|
20231228,180800,154719634,865,865,865,865,0
|
|
20231228,180700,154719634,865,865,865,865,0
|
|
20231228,180600,154719634,865,865,865,865,0
|
|
20231228,180500,154719634,865,865,865,865,0
|
|
20231228,180400,154719634,865,865,865,865,0
|
|
20231228,180300,154719634,865,865,865,865,0
|
|
20231228,180200,154719634,865,865,865,865,0
|
|
20231228,180100,154719634,865,865,865,865,0
|
|
20231228,180000,154719634,865,865,865,865,0
|
|
20231228,175900,154719634,865,865,865,865,0
|
|
20231228,175800,154719634,865,865,865,865,0
|
|
20231228,175700,154719634,865,865,865,865,0
|
|
20231228,175600,154719634,865,865,865,865,0
|
|
20231228,175500,154719634,865,865,865,865,0
|
|
20231228,175400,154719634,865,865,865,865,0
|
|
20231228,175300,154719634,865,865,865,865,0
|
|
20231228,175200,154719634,865,865,865,865,0
|
|
20231228,175100,154719634,865,865,865,865,0
|
|
20231228,175000,154719634,865,865,865,865,0
|
|
20231228,174900,154719634,865,865,865,865,0
|
|
20231228,174800,154719634,865,865,865,865,0
|
|
20231228,174700,154719634,865,865,865,865,0
|
|
20231228,174600,154719634,865,865,865,865,0
|
|
20231228,174500,154719634,865,865,865,865,0
|
|
20231228,174400,154719634,865,865,865,865,0
|
|
20231228,174300,154719634,865,865,865,865,0
|
|
20231228,174200,154719634,865,865,865,865,0
|
|
20231228,174100,154719634,865,865,865,865,0
|
|
20231228,174000,154719634,865,865,865,865,2335
|
|
20231228,173900,154719634,865,865,865,865,0
|
|
20231228,173800,154719634,865,865,865,865,0
|
|
20231228,173700,154719634,865,865,865,865,0
|
|
20231228,173600,154719634,865,865,865,865,0
|
|
20231228,173500,154719634,865,865,865,865,0
|
|
20231228,173400,154719634,865,865,865,865,0
|
|
20231228,173300,154719634,865,865,865,865,0
|
|
20231228,173200,154719634,865,865,865,865,0
|
|
20231228,173100,154719634,865,865,865,865,0
|
|
20231228,173000,154719634,865,865,865,865,0
|
|
20231228,172900,154719634,865,865,865,865,0
|
|
20231228,172800,154719634,865,865,865,865,0
|
|
20231228,172700,154719634,865,865,865,865,0
|
|
20231228,172600,154719634,865,865,865,865,0
|
|
20231228,172500,154719634,865,865,865,865,0
|
|
20231228,172400,154719634,865,865,865,865,0
|
|
20231228,172300,154719634,865,865,865,865,0
|
|
20231228,172200,154719634,865,865,865,865,0
|
|
20231228,172100,154719634,865,865,865,865,0
|
|
20231228,172000,154719634,865,865,865,865,0
|
|
20231228,171900,154719634,865,865,865,865,0
|
|
20231228,171800,154719634,865,865,865,865,0
|
|
20231228,171700,154719634,865,865,865,865,0
|
|
20231228,171600,154719634,865,865,865,865,0
|
|
20231228,171500,154719634,865,865,865,865,0
|
|
20231228,171400,154719634,865,865,865,865,0
|
|
20231228,171300,154719634,865,865,865,865,0
|
|
20231228,171200,154719634,865,865,865,865,0
|
|
20231228,171100,154719634,865,865,865,865,0
|
|
20231228,171000,154719634,865,865,865,865,2335
|
|
20231228,170900,154719634,865,865,865,865,0
|
|
20231228,170800,154719634,865,865,865,865,0
|
|
20231228,170700,154719634,865,865,865,865,0
|
|
20231228,170600,154719634,865,865,865,865,0
|
|
20231228,170500,154719634,865,865,865,865,0
|
|
20231228,170400,154719634,865,865,865,865,0
|
|
20231228,170300,154719634,865,865,865,865,0
|
|
20231228,170200,154719634,865,865,865,865,0
|
|
20231228,170100,154719634,865,865,865,865,0
|
|
20231228,170000,154719634,865,865,865,865,0
|
|
20231228,165900,154719634,865,865,865,865,0
|
|
20231228,165800,154719634,865,865,865,865,0
|
|
20231228,165700,154719634,865,865,865,865,0
|
|
20231228,165600,154719634,865,865,865,865,0
|
|
20231228,165500,154719634,865,865,865,865,0
|
|
20231228,165400,154719634,865,865,865,865,0
|
|
20231228,165300,154719634,865,865,865,865,0
|
|
20231228,165200,154719634,865,865,865,865,0
|
|
20231228,165100,154719634,865,865,865,865,0
|
|
20231228,165000,154719634,865,865,865,865,0
|
|
20231228,164900,154719634,865,865,865,865,0
|
|
20231228,164800,154719634,865,865,865,865,0
|
|
20231228,164700,154719634,865,865,865,865,0
|
|
20231228,164600,154719634,865,865,865,865,0
|
|
20231228,164500,154719634,865,865,865,865,0
|
|
20231228,164400,154719634,865,865,865,865,0
|
|
20231228,164300,154719634,865,865,865,865,0
|
|
20231228,164200,154719634,865,865,865,865,0
|
|
20231228,164100,154719634,865,865,865,865,0
|
|
20231228,164000,154719634,865,865,865,865,2335
|
|
20231228,163900,154719634,865,865,865,865,0
|
|
20231228,163800,154719634,865,865,865,865,0
|
|
20231228,163700,154719634,865,865,865,865,0
|
|
20231228,163600,154719634,865,865,865,865,0
|
|
20231228,163500,154719634,865,865,865,865,0
|
|
20231228,163400,154719634,865,865,865,865,0
|
|
20231228,163300,154719634,865,865,865,865,0
|
|
20231228,163200,154719634,865,865,865,865,0
|
|
20231228,163100,154719634,865,865,865,865,0
|
|
20231228,163000,154719634,865,865,865,865,0
|
|
20231228,162900,154719634,865,865,865,865,0
|
|
20231228,162800,154719634,865,865,865,865,0
|
|
20231228,162700,154719634,865,865,865,865,0
|
|
20231228,162600,154719634,865,865,865,865,0
|
|
20231228,162500,154719634,865,865,865,865,0
|
|
20231228,162400,154719634,865,865,865,865,0
|
|
20231228,162300,154719634,865,865,865,865,0
|
|
20231228,162200,154719634,865,865,865,865,0
|
|
20231228,162100,154719634,865,865,865,865,0
|
|
20231228,162000,154719634,865,865,865,865,0
|
|
20231228,161900,154719634,865,865,865,865,0
|
|
20231228,161800,154719634,865,865,865,865,0
|
|
20231228,161700,154719634,865,865,865,865,0
|
|
20231228,161600,154719634,865,865,865,865,0
|
|
20231228,161500,154719634,865,865,865,865,0
|
|
20231228,161400,154719634,865,865,865,865,0
|
|
20231228,161300,154719634,865,865,865,865,0
|
|
20231228,161200,154719634,865,865,865,865,0
|
|
20231228,161100,154719634,865,865,865,865,0
|
|
20231228,161000,154719634,865,865,865,865,2335
|
|
20231228,160900,154719634,865,865,865,865,0
|
|
20231228,160800,154719634,865,865,865,865,0
|
|
20231228,160700,154719634,865,865,865,865,0
|
|
20231228,160600,154719634,865,865,865,865,0
|
|
20231228,160500,154719634,865,865,865,865,0
|
|
20231228,160400,154719634,865,865,865,865,0
|
|
20231228,160300,154719634,865,865,865,865,0
|
|
20231228,160200,154719634,865,865,865,865,0
|
|
20231228,160100,154719634,865,865,865,865,0
|
|
20231228,160000,154719634,865,865,865,865,0
|
|
20231228,155900,154719634,865,865,865,865,0
|
|
20231228,155800,154719634,865,865,865,865,0
|
|
20231228,155700,154719634,865,865,865,865,0
|
|
20231228,155600,154719634,865,865,865,865,0
|
|
20231228,155500,154719634,865,865,865,865,0
|
|
20231228,155400,154719634,865,865,865,865,0
|
|
20231228,155300,154719634,865,865,865,865,0
|
|
20231228,155200,154719634,865,865,865,865,0
|
|
20231228,155100,154719634,865,865,865,865,0
|
|
20231228,155000,154719634,865,865,865,865,0
|
|
20231228,154900,154719634,865,865,865,865,0
|
|
20231228,154800,154719634,865,865,865,865,0
|
|
20231228,154700,154719634,865,865,865,865,0
|
|
20231228,154600,154719634,865,865,865,865,0
|
|
20231228,154500,154719634,865,865,865,865,0
|
|
20231228,154400,154719634,865,865,865,865,0
|
|
20231228,154300,154719634,865,865,865,865,0
|
|
20231228,154200,154719634,865,865,865,865,0
|
|
20231228,154100,154719634,865,865,865,865,0
|
|
20231228,154000,154719634,865,865,865,865,2335
|
|
20231228,153900,154719634,865,865,865,865,0
|
|
20231228,153800,154719634,865,865,865,865,0
|
|
20231228,153700,154719634,865,865,865,865,0
|
|
20231228,153600,154719634,865,865,865,865,0
|
|
20231228,153500,154719634,865,865,865,865,0
|
|
20231228,153400,154719634,865,865,865,865,0
|
|
20231228,153300,154719634,865,865,865,865,0
|
|
20231228,153200,154719634,865,865,865,865,0
|
|
20231228,153100,154719634,865,865,865,865,0
|
|
20231228,153000,154719634,865,865,865,865,2335
|
|
20231228,152900,152699859,865,865,865,865,0
|
|
20231228,152800,152699859,865,865,865,865,0
|
|
20231228,152700,152699859,865,865,865,865,0
|
|
20231228,152600,152699859,865,865,865,865,0
|
|
20231228,152500,152699859,865,865,865,865,0
|
|
20231228,152400,152699859,865,865,865,865,0
|
|
20231228,152300,152699859,865,865,865,865,0
|
|
20231228,152200,152699859,865,865,865,865,0
|
|
20231228,152100,152699859,865,865,865,865,0
|
|
20231228,152000,152699859,865,865,865,865,0
|
|
20231228,151900,152699859,865,865,865,865,152
|
|
20231228,151800,152568379,864,864,864,864,100
|
|
20231228,151700,152481979,865,864,865,864,10
|
|
20231228,151600,152473330,864,864,864,864,0
|
|
20231228,151500,152473330,864,864,864,864,1523
|
|
20231228,151400,151157458,864,864,864,864,0
|
|
20231228,151300,151157458,864,864,864,864,107
|
|
20231228,151200,151065010,863,864,864,863,17
|
|
20231228,151100,151050335,865,865,865,865,210
|
|
20231228,151000,150868685,863,863,863,863,0
|
|
20231228,150900,150868685,863,864,864,863,1118
|
|
20231228,150800,149902734,864,864,864,864,1393
|
|
20231228,150700,148699182,864,864,864,864,2
|
|
20231228,150600,148697454,865,865,865,865,0
|
|
20231228,150500,148697454,865,865,865,865,7
|
|
20231228,150400,148691399,865,864,865,864,302
|
|
20231228,150300,148430469,864,864,864,864,185
|
|
20231228,150200,148270629,863,863,863,863,0
|
|
20231228,150100,148270629,863,863,863,863,200
|
|
20231228,150000,148098029,864,864,864,864,223
|
|
20231228,145900,147905357,865,863,865,863,270
|
|
20231228,145800,147671811,863,863,863,863,0
|
|
20231228,145700,147671811,863,863,863,863,1100
|
|
20231228,145600,146722511,865,865,865,865,500
|
|
20231228,145500,146290011,865,865,865,865,6000
|
|
20231228,145400,141100011,865,865,865,864,503
|
|
20231228,145300,140665417,864,864,864,864,1
|
|
20231228,145200,140664553,865,865,865,865,0
|
|
20231228,145100,140664553,865,865,865,865,99
|
|
20231228,145000,140578918,865,865,865,865,20
|
|
20231228,144900,140561618,864,864,864,864,0
|
|
20231228,144800,140561618,864,864,864,864,0
|
|
20231228,144700,140561618,864,864,864,864,0
|
|
20231228,144600,140561618,864,864,864,864,82
|
|
20231228,144500,140490770,864,864,864,864,0
|
|
20231228,144400,140490770,864,864,864,864,50
|
|
20231228,144300,140447570,865,865,865,865,0
|
|
20231228,144200,140447570,865,864,865,864,2
|
|
20231228,144100,140445841,864,864,864,864,0
|
|
20231228,144000,140445841,864,864,864,864,1
|
|
20231228,143900,140444977,865,865,865,865,0
|
|
20231228,143800,140444977,865,865,865,865,2
|
|
20231228,143700,140443247,865,865,865,865,0
|
|
20231228,143600,140443247,865,865,865,865,0
|
|
20231228,143500,140443247,865,865,865,865,0
|
|
20231228,143400,140443247,865,865,865,865,0
|
|
20231228,143300,140443247,865,865,865,865,0
|
|
20231228,143200,140443247,865,865,865,865,0
|
|
20231228,143100,140443247,865,864,865,864,651
|
|
20231228,143000,139880782,864,864,864,864,9749
|
|
20231228,142900,131457646,864,864,864,864,0
|
|
20231228,142800,131457646,864,864,864,864,0
|
|
20231228,142700,131457646,864,864,864,864,1
|
|
20231228,142600,131456782,863,863,863,863,0
|
|
20231228,142500,131456782,863,863,863,863,0
|
|
20231228,142400,131456782,863,863,863,863,0
|
|
20231228,142300,131456782,863,863,863,863,1
|
|
20231228,142200,131455919,863,863,863,863,1563
|
|
20231228,142100,130107050,862,862,862,862,1
|
|
20231228,142000,130106188,862,862,862,862,0
|
|
20231228,141900,130106188,862,862,862,862,0
|
|
20231228,141800,130106188,862,862,862,862,0
|
|
20231228,141700,130106188,862,862,862,862,0
|
|
20231228,141600,130106188,862,862,862,862,1500
|
|
20231228,141500,128813188,863,863,863,863,1968
|
|
20231228,141400,127114804,864,864,864,864,0
|
|
20231228,141300,127114804,864,864,864,863,2273
|
|
20231228,141200,125153153,863,863,863,863,0
|
|
20231228,141100,125153153,863,863,864,863,2020
|
|
20231228,141000,123409873,864,864,864,864,2
|
|
20231228,140900,123408145,863,864,864,863,130
|
|
20231228,140800,123295945,864,864,864,864,232
|
|
20231228,140700,123095497,863,863,863,863,2070
|
|
20231228,140600,121309087,863,863,863,863,0
|
|
20231228,140500,121309087,863,863,863,863,0
|
|
20231228,140400,121309087,863,863,863,863,1
|
|
20231228,140300,121308224,864,864,864,864,0
|
|
20231228,140200,121308224,864,864,864,864,5
|
|
20231228,140100,121303904,864,864,864,864,9
|
|
20231228,140000,121296128,864,864,864,864,1
|
|
20231228,135900,121295264,862,862,862,862,0
|
|
20231228,135800,121295264,862,863,864,862,202
|
|
20231228,135700,121120938,864,862,864,862,505
|
|
20231228,135600,120685626,863,863,863,863,1
|
|
20231228,135500,120684763,863,863,863,863,21
|
|
20231228,135400,120666640,863,863,863,863,0
|
|
20231228,135300,120666640,863,863,863,863,0
|
|
20231228,135200,120666640,863,863,863,863,425
|
|
20231228,135100,120299865,863,863,863,863,0
|
|
20231228,135000,120299865,863,863,863,863,0
|
|
20231228,134900,120299865,863,863,863,863,0
|
|
20231228,134800,120299865,863,863,863,863,0
|
|
20231228,134700,120299865,863,863,863,863,1
|
|
20231228,134600,120299002,863,863,864,863,2079
|
|
20231228,134500,118504824,863,863,863,863,23
|
|
20231228,134400,118484975,863,863,863,863,1
|
|
20231228,134300,118484112,863,863,863,863,0
|
|
20231228,134200,118484112,863,863,863,863,0
|
|
20231228,134100,118484112,863,863,863,863,0
|
|
20231228,134000,118484112,863,863,863,863,0
|
|
20231228,133900,118484112,863,863,863,863,0
|
|
20231228,133800,118484112,863,863,863,863,0
|
|
20231228,133700,118484112,863,863,863,863,0
|
|
20231228,133600,118484112,863,863,863,863,6970
|
|
20231228,133500,112469002,862,862,862,862,0
|
|
20231228,133400,112469002,862,862,862,862,0
|
|
20231228,133300,112469002,862,862,862,862,0
|
|
20231228,133200,112469002,862,862,862,862,246
|
|
20231228,133100,112256950,862,862,862,862,0
|
|
20231228,133000,112256950,862,862,862,862,0
|
|
20231228,132900,112256950,862,862,862,862,0
|
|
20231228,132800,112256950,862,862,862,862,0
|
|
20231228,132700,112256950,862,862,862,862,0
|
|
20231228,132600,112256950,862,862,862,862,0
|
|
20231228,132500,112256950,862,862,862,862,969
|
|
20231228,132400,111421672,862,862,862,862,6000
|
|
20231228,132300,106249672,862,862,862,862,0
|
|
20231228,132200,106249672,862,862,862,862,0
|
|
20231228,132100,106249672,862,862,862,862,500
|
|
20231228,132000,105818672,861,861,861,861,0
|
|
20231228,131900,105818672,861,861,861,861,100
|
|
20231228,131800,105732572,861,861,861,861,0
|
|
20231228,131700,105732572,861,861,861,861,0
|
|
20231228,131600,105732572,861,861,861,861,0
|
|
20231228,131500,105732572,861,861,861,861,0
|
|
20231228,131400,105732572,861,861,861,861,0
|
|
20231228,131300,105732572,861,861,861,861,0
|
|
20231228,131200,105732572,861,861,861,861,0
|
|
20231228,131100,105732572,861,861,861,861,1
|
|
20231228,131000,105731711,862,862,862,862,0
|
|
20231228,130900,105731711,862,862,862,862,10
|
|
20231228,130800,105723091,861,861,861,861,0
|
|
20231228,130700,105723091,861,861,861,861,0
|
|
20231228,130600,105723091,861,861,861,861,0
|
|
20231228,130500,105723091,861,861,861,861,0
|
|
20231228,130400,105723091,861,861,861,861,0
|
|
20231228,130300,105723091,861,861,861,861,1
|
|
20231228,130200,105722230,861,861,861,861,0
|
|
20231228,130100,105722230,861,861,861,861,0
|
|
20231228,130000,105722230,861,861,861,861,86
|
|
20231228,125900,105648184,861,861,861,861,1
|
|
20231228,125800,105647323,861,861,861,861,0
|
|
20231228,125700,105647323,861,861,861,861,0
|
|
20231228,125600,105647323,861,862,862,861,143
|
|
20231228,125500,105524060,862,862,862,862,0
|
|
20231228,125400,105524060,862,862,862,862,1
|
|
20231228,125300,105523198,861,861,861,861,1
|
|
20231228,125200,105522337,861,861,861,861,0
|
|
20231228,125100,105522337,861,861,861,861,1
|
|
20231228,125000,105521476,861,861,861,861,0
|
|
20231228,124900,105521476,861,861,861,861,1
|
|
20231228,124800,105520615,862,862,862,862,0
|
|
20231228,124700,105520615,862,861,862,861,1001
|
|
20231228,124600,104657754,861,861,861,861,0
|
|
20231228,124500,104657754,861,861,861,861,0
|
|
20231228,124400,104657754,861,861,861,861,0
|
|
20231228,124300,104657754,861,861,861,861,101
|
|
20231228,124200,104570793,861,861,861,861,5
|
|
20231228,124100,104566488,862,862,862,862,2
|
|
20231228,124000,104564764,861,861,861,861,131
|
|
20231228,123900,104451973,861,861,861,861,200
|
|
20231228,123800,104279773,862,862,862,861,3484
|
|
20231228,123700,101276567,862,862,862,862,1
|
|
20231228,123600,101275705,861,861,861,861,1
|
|
20231228,123500,101274844,861,861,861,861,0
|
|
20231228,123400,101274844,861,861,861,861,0
|
|
20231228,123300,101274844,861,861,861,861,1
|
|
20231228,123200,101273983,860,860,860,860,0
|
|
20231228,123100,101273983,860,860,860,860,1
|
|
20231228,123000,101273123,860,860,860,860,0
|
|
20231228,122900,101273123,860,860,860,860,1
|
|
20231228,122800,101272263,861,861,861,861,2322
|
|
20231228,122700,99273021,861,861,861,861,3200
|
|
20231228,122600,96517821,861,861,861,861,0
|
|
20231228,122500,96517821,861,861,861,861,1
|
|
20231228,122400,96516960,861,861,861,861,0
|
|
20231228,122300,96516960,861,861,861,861,0
|
|
20231228,122200,96516960,861,861,861,861,0
|
|
20231228,122100,96516960,861,861,861,861,0
|
|
20231228,122000,96516960,861,861,861,861,0
|
|
20231228,121900,96516960,861,861,861,861,0
|
|
20231228,121800,96516960,861,861,861,861,0
|
|
20231228,121700,96516960,861,861,861,861,0
|
|
20231228,121600,96516960,861,861,861,861,674
|
|
20231228,121500,95936646,861,861,861,861,0
|
|
20231228,121400,95936646,861,861,861,861,0
|
|
20231228,121300,95936646,861,861,861,861,0
|
|
20231228,121200,95936646,861,861,861,861,1
|
|
20231228,121100,95935785,860,860,860,860,1
|
|
20231228,121000,95934925,860,860,860,860,0
|
|
20231228,120900,95934925,860,860,860,860,0
|
|
20231228,120800,95934925,860,860,860,860,0
|
|
20231228,120700,95934925,860,860,860,860,402
|
|
20231228,120600,95589205,860,860,860,860,0
|
|
20231228,120500,95589205,860,860,860,860,900
|
|
20231228,120400,94815205,860,860,860,860,0
|
|
20231228,120300,94815205,860,860,860,860,101
|
|
20231228,120200,94728345,861,861,861,861,0
|
|
20231228,120100,94728345,861,861,861,861,2
|
|
20231228,120000,94726623,862,862,862,862,0
|
|
20231228,115900,94726623,862,862,862,862,0
|
|
20231228,115800,94726623,862,862,862,862,0
|
|
20231228,115700,94726623,862,862,862,862,0
|
|
20231228,115600,94726623,862,861,862,861,11
|
|
20231228,115500,94717143,861,861,861,861,3000
|
|
20231228,115400,92134143,862,862,862,862,0
|
|
20231228,115300,92134143,862,862,862,862,1
|
|
20231228,115200,92133281,861,861,861,861,0
|
|
20231228,115100,92133281,861,861,861,861,0
|
|
20231228,115000,92133281,861,861,861,861,0
|
|
20231228,114900,92133281,861,861,861,861,0
|
|
20231228,114800,92133281,861,861,861,861,2611
|
|
20231228,114700,89885210,861,861,861,861,0
|
|
20231228,114600,89885210,861,861,861,861,0
|
|
20231228,114500,89885210,861,861,861,861,0
|
|
20231228,114400,89885210,861,861,861,861,0
|
|
20231228,114300,89885210,861,861,861,861,14000
|
|
20231228,114200,77831210,862,862,862,862,1000
|
|
20231228,114100,76969210,861,861,861,861,0
|
|
20231228,114000,76969210,861,861,861,861,0
|
|
20231228,113900,76969210,861,861,861,861,0
|
|
20231228,113800,76969210,861,861,861,861,0
|
|
20231228,113700,76969210,861,861,861,861,0
|
|
20231228,113600,76969210,861,861,861,861,0
|
|
20231228,113500,76969210,861,861,861,861,0
|
|
20231228,113400,76969210,861,861,861,861,17
|
|
20231228,113300,76954573,861,861,861,861,0
|
|
20231228,113200,76954573,861,862,862,861,12000
|
|
20231228,113100,66620573,861,861,861,861,0
|
|
20231228,113000,66620573,861,861,861,861,87
|
|
20231228,112900,66545666,861,861,861,861,21
|
|
20231228,112800,66527585,861,861,861,861,0
|
|
20231228,112700,66527585,861,862,862,861,940
|
|
20231228,112600,65717306,862,862,862,862,1400
|
|
20231228,112500,64510506,862,862,862,862,625
|
|
20231228,112400,63971756,862,862,862,862,1000
|
|
20231228,112300,63109756,861,861,861,861,1
|
|
20231228,112200,63108895,861,861,861,861,0
|
|
20231228,112100,63108895,861,861,861,861,0
|
|
20231228,112000,63108895,861,861,861,861,0
|
|
20231228,111900,63108895,861,861,861,861,201
|
|
20231228,111800,62935834,861,861,861,861,0
|
|
20231228,111700,62935834,861,861,861,861,140
|
|
20231228,111600,62815294,861,861,861,861,0
|
|
20231228,111500,62815294,861,861,861,861,0
|
|
20231228,111400,62815294,861,861,861,861,169
|
|
20231228,111300,62669785,861,861,861,861,0
|
|
20231228,111200,62669785,861,861,861,861,0
|
|
20231228,111100,62669785,861,861,861,861,0
|
|
20231228,111000,62669785,861,861,861,861,1
|
|
20231228,110900,62668924,861,861,861,861,47
|
|
20231228,110800,62628457,862,862,862,862,0
|
|
20231228,110700,62628457,862,862,862,862,0
|
|
20231228,110600,62628457,862,862,862,862,0
|
|
20231228,110500,62628457,862,862,862,862,0
|
|
20231228,110400,62628457,862,862,862,862,0
|
|
20231228,110300,62628457,862,862,862,862,0
|
|
20231228,110200,62628457,862,863,863,862,3825
|
|
20231228,110100,59331175,862,862,862,862,1523
|
|
20231228,110000,58018349,862,862,862,862,0
|
|
20231228,105900,58018349,862,862,862,862,3759
|
|
20231228,105800,54778091,862,861,862,861,19879
|
|
20231228,105700,37649451,861,861,861,861,8858
|
|
20231228,105600,30022713,860,860,860,860,1
|
|
20231228,105500,30021853,861,861,861,861,0
|
|
20231228,105400,30021853,861,861,861,861,0
|
|
20231228,105300,30021853,861,860,861,860,13251
|
|
20231228,105200,18613988,859,859,859,859,0
|
|
20231228,105100,18613988,859,859,859,859,0
|
|
20231228,105000,18613988,859,859,859,859,0
|
|
20231228,104900,18613988,859,860,860,859,5
|
|
20231228,104800,18609689,860,860,860,860,50
|
|
20231228,104700,18566689,860,860,860,860,10
|
|
20231228,104600,18558089,860,860,860,860,0
|
|
20231228,104500,18558089,860,860,860,860,3444
|
|
20231228,104400,15596249,860,860,860,860,0
|
|
20231228,104300,15596249,860,860,860,860,1000
|
|
20231228,104200,14736249,861,861,861,861,0
|
|
20231228,104100,14736249,861,861,861,861,0
|
|
20231228,104000,14736249,861,861,861,861,108
|
|
20231228,103900,14643261,862,862,862,862,0
|
|
20231228,103800,14643261,862,862,862,862,0
|
|
20231228,103700,14643261,862,862,862,862,0
|
|
20231228,103600,14643261,862,861,862,861,2719
|
|
20231228,103500,12302052,861,860,861,860,5609
|
|
20231228,103400,7473312,859,859,860,859,330
|
|
20231228,103300,7189742,859,859,859,859,1717
|
|
20231228,103200,5714839,860,860,860,860,0
|
|
20231228,103100,5714839,860,860,860,860,0
|
|
20231228,103000,5714839,860,860,860,860,0
|
|
20231228,102900,5714839,860,860,860,860,0
|
|
20231228,102800,5714839,860,860,860,860,0
|
|
20231228,102700,5714839,860,860,860,860,0
|
|
20231228,102600,5714839,860,860,860,860,0
|
|
20231228,102500,5714839,860,860,860,860,933
|
|
20231228,102400,4912459,859,859,859,859,7
|
|
20231228,102300,4906446,859,859,859,859,0
|
|
20231228,102200,4906446,859,859,859,859,1
|
|
20231228,102100,4905587,860,860,860,860,200
|
|
20231228,102000,4733587,859,859,859,859,1
|
|
20231228,101900,4732728,859,859,859,859,0
|
|
20231228,101800,4732728,859,859,859,859,0
|
|
20231228,101700,4732728,859,859,859,859,0
|
|
20231228,101600,4732728,859,859,859,859,0
|
|
20231228,101500,4732728,859,859,859,859,1
|
|
20231228,101400,4731869,860,860,860,860,2
|
|
20231228,101300,4730149,860,860,860,860,1
|
|
20231228,101200,4729289,860,860,860,860,10
|
|
20231228,101100,4720689,859,860,860,859,291
|
|
20231228,101000,4470719,860,859,860,859,45
|
|
20231228,100900,4432063,859,859,859,859,0
|
|
20231228,100800,4432063,859,859,859,859,0
|
|
20231228,100700,4432063,859,859,859,859,0
|
|
20231228,100600,4432063,859,860,860,859,347
|
|
20231228,100500,4133980,860,860,860,860,1035
|
|
20231228,100400,3243880,861,861,861,861,0
|
|
20231228,100300,3243880,861,861,861,861,0
|
|
20231228,100200,3243880,861,861,861,861,0
|
|
20231228,100100,3243880,861,861,861,861,0
|
|
20231228,100000,3243880,861,861,861,861,0
|
|
20231228,095900,3243880,861,861,861,861,0
|
|
20231228,095800,3243880,861,861,861,861,0
|
|
20231228,095700,3243880,861,861,861,861,0
|
|
20231228,095600,3243880,861,861,861,861,0
|
|
20231228,095500,3243880,861,861,861,861,137
|
|
20231228,095400,3125923,861,861,861,861,0
|
|
20231228,095300,3125923,861,861,861,861,0
|
|
20231228,095200,3125923,861,861,861,861,0
|
|
20231228,095100,3125923,861,861,861,861,5
|
|
20231228,095000,3121618,861,861,861,861,5
|
|
20231228,094900,3117313,860,860,860,860,8
|
|
20231228,094800,3110433,860,860,860,860,1
|
|
20231228,094700,3109573,861,861,861,861,7
|
|
20231228,094600,3103546,861,861,861,861,0
|
|
20231228,094500,3103546,861,861,861,861,8
|
|
20231228,094400,3096658,862,862,862,862,0
|
|
20231228,094300,3096658,862,862,862,862,1
|
|
20231228,094200,3095796,862,862,862,862,1
|
|
20231228,094100,3094934,862,862,862,862,0
|
|
20231228,094000,3094934,862,862,862,862,4
|
|
20231228,093900,3091486,861,861,861,861,28
|
|
20231228,093800,3067378,861,861,863,861,103
|
|
20231228,093700,2978691,861,861,861,861,1
|
|
20231228,093600,2977830,861,861,861,861,3
|
|
20231228,093500,2975247,861,861,861,861,11
|
|
20231228,093400,2965776,860,860,860,860,2045
|
|
20231228,093300,1207076,860,860,860,860,41
|
|
20231228,093200,1171816,860,860,860,860,22
|
|
20231228,093100,1152896,860,860,860,860,5
|
|
20231228,093000,1148596,860,860,860,860,5
|
|
20231228,092900,1144296,859,859,859,859,0
|
|
20231228,092800,1144296,859,859,859,859,0
|
|
20231228,092700,1144296,859,859,859,859,0
|
|
20231228,092600,1144296,859,859,859,859,0
|
|
20231228,092500,1144296,859,859,859,859,0
|
|
20231228,092400,1144296,859,859,859,859,70
|
|
20231228,092300,1084166,860,860,860,860,0
|
|
20231228,092200,1084166,860,860,860,860,10
|
|
20231228,092100,1075566,859,859,859,859,0
|
|
20231228,092000,1075566,859,859,859,859,0
|
|
20231228,091900,1075566,859,859,859,859,10
|
|
20231228,091800,1066976,860,860,860,860,0
|
|
20231228,091700,1066976,860,860,860,860,0
|
|
20231228,091600,1066976,860,860,860,860,20
|
|
20231228,091500,1049776,860,860,860,860,65
|
|
20231228,091400,993876,860,860,860,860,17
|
|
20231228,091300,979256,860,860,860,860,1
|
|
20231228,091200,978396,860,860,860,860,0
|
|
20231228,091100,978396,860,860,860,860,20
|
|
20231228,091000,961196,860,860,860,860,1
|
|
20231228,090900,960336,858,858,858,858,0
|
|
20231228,090800,960336,858,858,858,858,0
|
|
20231228,090700,960336,858,859,859,858,540
|
|
20231228,090600,497011,857,857,857,857,0
|
|
20231228,090500,497011,857,857,857,857,0
|
|
20231228,090400,497011,857,857,857,857,1
|
|
20231228,090300,496154,857,857,857,857,0
|
|
20231228,090200,496154,857,860,860,857,434
|
|
20231228,090100,123840,860,860,860,860,0
|
|
20231228,090000,123840,860,860,860,860,144
|