621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,191800,93903664,712,712,712,712,6659
|
|
20231211,191700,93903664,712,712,712,712,0
|
|
20231211,191600,93903664,712,712,712,712,0
|
|
20231211,191500,93903664,712,712,712,712,0
|
|
20231211,191400,93903664,712,712,712,712,0
|
|
20231211,191300,93903664,712,712,712,712,0
|
|
20231211,191200,93903664,712,712,712,712,0
|
|
20231211,191100,93903664,712,712,712,712,0
|
|
20231211,191000,93903664,712,712,712,712,0
|
|
20231211,190900,93903664,712,712,712,712,0
|
|
20231211,190800,93903664,712,712,712,712,0
|
|
20231211,190700,93903664,712,712,712,712,0
|
|
20231211,190600,93903664,712,712,712,712,0
|
|
20231211,190500,93903664,712,712,712,712,0
|
|
20231211,190400,93903664,712,712,712,712,0
|
|
20231211,190300,93903664,712,712,712,712,0
|
|
20231211,190200,93903664,712,712,712,712,0
|
|
20231211,190100,93903664,712,712,712,712,0
|
|
20231211,190000,93903664,712,712,712,712,0
|
|
20231211,185900,93903664,712,712,712,712,0
|
|
20231211,185800,93903664,712,712,712,712,0
|
|
20231211,185700,93903664,712,712,712,712,0
|
|
20231211,185600,93903664,712,712,712,712,0
|
|
20231211,185500,93903664,712,712,712,712,0
|
|
20231211,185400,93903664,712,712,712,712,0
|
|
20231211,185300,93903664,712,712,712,712,0
|
|
20231211,185200,93903664,712,712,712,712,0
|
|
20231211,185100,93903664,712,712,712,712,0
|
|
20231211,185000,93903664,712,712,712,712,0
|
|
20231211,184900,93903664,712,712,712,712,0
|
|
20231211,184800,93903664,712,712,712,712,6659
|
|
20231211,184700,93903664,712,712,712,712,0
|
|
20231211,184600,93903664,712,712,712,712,0
|
|
20231211,184500,93903664,712,712,712,712,0
|
|
20231211,184400,93903664,712,712,712,712,0
|
|
20231211,184300,93903664,712,712,712,712,0
|
|
20231211,184200,93903664,712,712,712,712,0
|
|
20231211,184100,93903664,712,712,712,712,0
|
|
20231211,184000,93903664,712,712,712,712,0
|
|
20231211,183900,93903664,712,712,712,712,0
|
|
20231211,183800,93903664,712,712,712,712,0
|
|
20231211,183700,93903664,712,712,712,712,0
|
|
20231211,183600,93903664,712,712,712,712,0
|
|
20231211,183500,93903664,712,712,712,712,0
|
|
20231211,183400,93903664,712,712,712,712,0
|
|
20231211,183300,93903664,712,712,712,712,0
|
|
20231211,183200,93903664,712,712,712,712,0
|
|
20231211,183100,93903664,712,712,712,712,0
|
|
20231211,183000,93903664,712,712,712,712,0
|
|
20231211,182900,93903664,712,712,712,712,0
|
|
20231211,182800,93903664,712,712,712,712,0
|
|
20231211,182700,93903664,712,712,712,712,0
|
|
20231211,182600,93903664,712,712,712,712,0
|
|
20231211,182500,93903664,712,712,712,712,0
|
|
20231211,182400,93903664,712,712,712,712,0
|
|
20231211,182300,93903664,712,712,712,712,0
|
|
20231211,182200,93903664,712,712,712,712,0
|
|
20231211,182100,93903664,712,712,712,712,0
|
|
20231211,182000,93903664,712,712,712,712,0
|
|
20231211,181900,93903664,712,712,712,712,0
|
|
20231211,181800,93903664,712,712,712,712,6659
|
|
20231211,181700,93903664,712,712,712,712,0
|
|
20231211,181600,93903664,712,712,712,712,0
|
|
20231211,181500,93903664,712,712,712,712,0
|
|
20231211,181400,93903664,712,712,712,712,0
|
|
20231211,181300,93903664,712,712,712,712,0
|
|
20231211,181200,93903664,712,712,712,712,0
|
|
20231211,181100,93903664,712,712,712,712,0
|
|
20231211,181000,93903664,712,712,712,712,0
|
|
20231211,180900,93903664,712,712,712,712,0
|
|
20231211,180800,93903664,712,712,712,712,0
|
|
20231211,180700,93903664,712,712,712,712,0
|
|
20231211,180600,93903664,712,712,712,712,0
|
|
20231211,180500,93903664,712,712,712,712,0
|
|
20231211,180400,93903664,712,712,712,712,0
|
|
20231211,180300,93903664,712,712,712,712,0
|
|
20231211,180200,93903664,712,712,712,712,0
|
|
20231211,180100,93903664,712,712,712,712,0
|
|
20231211,180000,93903664,712,712,712,712,0
|
|
20231211,175900,93903664,712,712,712,712,0
|
|
20231211,175800,93903664,712,712,712,712,0
|
|
20231211,175700,93903664,712,712,712,712,0
|
|
20231211,175600,93903664,712,712,712,712,0
|
|
20231211,175500,93903664,712,712,712,712,0
|
|
20231211,175400,93903664,712,712,712,712,0
|
|
20231211,175300,93903664,712,712,712,712,0
|
|
20231211,175200,93903664,712,712,712,712,0
|
|
20231211,175100,93903664,712,712,712,712,0
|
|
20231211,175000,93903664,712,712,712,712,0
|
|
20231211,174900,93903664,712,712,712,712,0
|
|
20231211,174800,93903664,712,712,712,712,6659
|
|
20231211,174700,93903664,712,712,712,712,0
|
|
20231211,174600,93903664,712,712,712,712,0
|
|
20231211,174500,93903664,712,712,712,712,0
|
|
20231211,174400,93903664,712,712,712,712,0
|
|
20231211,174300,93903664,712,712,712,712,0
|
|
20231211,174200,93903664,712,712,712,712,0
|
|
20231211,174100,93903664,712,712,712,712,0
|
|
20231211,174000,93903664,712,712,712,712,0
|
|
20231211,173900,93903664,712,712,712,712,0
|
|
20231211,173800,93903664,712,712,712,712,0
|
|
20231211,173700,93903664,712,712,712,712,0
|
|
20231211,173600,93903664,712,712,712,712,0
|
|
20231211,173500,93903664,712,712,712,712,0
|
|
20231211,173400,93903664,712,712,712,712,0
|
|
20231211,173300,93903664,712,712,712,712,0
|
|
20231211,173200,93903664,712,712,712,712,0
|
|
20231211,173100,93903664,712,712,712,712,0
|
|
20231211,173000,93903664,712,712,712,712,0
|
|
20231211,172900,93903664,712,712,712,712,0
|
|
20231211,172800,93903664,712,712,712,712,0
|
|
20231211,172700,93903664,712,712,712,712,0
|
|
20231211,172600,93903664,712,712,712,712,0
|
|
20231211,172500,93903664,712,712,712,712,0
|
|
20231211,172400,93903664,712,712,712,712,0
|
|
20231211,172300,93903664,712,712,712,712,0
|
|
20231211,172200,93903664,712,712,712,712,0
|
|
20231211,172100,93903664,712,712,712,712,0
|
|
20231211,172000,93903664,712,712,712,712,0
|
|
20231211,171900,93903664,712,712,712,712,0
|
|
20231211,171800,93903664,712,712,712,712,6659
|
|
20231211,171700,93903664,712,712,712,712,0
|
|
20231211,171600,93903664,712,712,712,712,0
|
|
20231211,171500,93903664,712,712,712,712,0
|
|
20231211,171400,93903664,712,712,712,712,0
|
|
20231211,171300,93903664,712,712,712,712,0
|
|
20231211,171200,93903664,712,712,712,712,0
|
|
20231211,171100,93903664,712,712,712,712,0
|
|
20231211,171000,93903664,712,712,712,712,0
|
|
20231211,170900,93903664,712,712,712,712,0
|
|
20231211,170800,93903664,712,712,712,712,0
|
|
20231211,170700,93903664,712,712,712,712,0
|
|
20231211,170600,93903664,712,712,712,712,0
|
|
20231211,170500,93903664,712,712,712,712,0
|
|
20231211,170400,93903664,712,712,712,712,0
|
|
20231211,170300,93903664,712,712,712,712,0
|
|
20231211,170200,93903664,712,712,712,712,0
|
|
20231211,170100,93903664,712,712,712,712,0
|
|
20231211,170000,93903664,712,712,712,712,0
|
|
20231211,165900,93903664,712,712,712,712,0
|
|
20231211,165800,93903664,712,712,712,712,0
|
|
20231211,165700,93903664,712,712,712,712,0
|
|
20231211,165600,93903664,712,712,712,712,0
|
|
20231211,165500,93903664,712,712,712,712,0
|
|
20231211,165400,93903664,712,712,712,712,0
|
|
20231211,165300,93903664,712,712,712,712,0
|
|
20231211,165200,93903664,712,712,712,712,0
|
|
20231211,165100,93903664,712,712,712,712,0
|
|
20231211,165000,93903664,712,712,712,712,0
|
|
20231211,164900,93903664,712,712,712,712,0
|
|
20231211,164800,93903664,712,712,712,712,6659
|
|
20231211,164700,93903664,712,712,712,712,0
|
|
20231211,164600,93903664,712,712,712,712,0
|
|
20231211,164500,93903664,712,712,712,712,0
|
|
20231211,164400,93903664,712,712,712,712,0
|
|
20231211,164300,93903664,712,712,712,712,0
|
|
20231211,164200,93903664,712,712,712,712,0
|
|
20231211,164100,93903664,712,712,712,712,0
|
|
20231211,164000,93903664,712,712,712,712,0
|
|
20231211,163900,93903664,712,712,712,712,0
|
|
20231211,163800,93903664,712,712,712,712,0
|
|
20231211,163700,93903664,712,712,712,712,0
|
|
20231211,163600,93903664,712,712,712,712,0
|
|
20231211,163500,93903664,712,712,712,712,0
|
|
20231211,163400,93903664,712,712,712,712,0
|
|
20231211,163300,93903664,712,712,712,712,0
|
|
20231211,163200,93903664,712,712,712,712,0
|
|
20231211,163100,93903664,712,712,712,712,0
|
|
20231211,163000,93903664,712,712,712,712,0
|
|
20231211,162900,93903664,712,712,712,712,0
|
|
20231211,162800,93903664,712,712,712,712,0
|
|
20231211,162700,93903664,712,712,712,712,0
|
|
20231211,162600,93903664,712,712,712,712,0
|
|
20231211,162500,93903664,712,712,712,712,0
|
|
20231211,162400,93903664,712,712,712,712,0
|
|
20231211,162300,93903664,712,712,712,712,0
|
|
20231211,162200,93903664,712,712,712,712,0
|
|
20231211,162100,93903664,712,712,712,712,0
|
|
20231211,162000,93903664,712,712,712,712,0
|
|
20231211,161900,93903664,712,712,712,712,0
|
|
20231211,161800,93903664,712,712,712,712,6659
|
|
20231211,161700,93903664,712,712,712,712,0
|
|
20231211,161600,93903664,712,712,712,712,0
|
|
20231211,161500,93903664,712,712,712,712,0
|
|
20231211,161400,93903664,712,712,712,712,0
|
|
20231211,161300,93903664,712,712,712,712,0
|
|
20231211,161200,93903664,712,712,712,712,0
|
|
20231211,161100,93903664,712,712,712,712,0
|
|
20231211,161000,93903664,712,712,712,712,0
|
|
20231211,160900,93903664,712,712,712,712,0
|
|
20231211,160800,93903664,712,712,712,712,0
|
|
20231211,160700,93903664,712,712,712,712,0
|
|
20231211,160600,93903664,712,712,712,712,0
|
|
20231211,160500,93903664,712,712,712,712,0
|
|
20231211,160400,93903664,712,712,712,712,0
|
|
20231211,160300,93903664,712,712,712,712,0
|
|
20231211,160200,93903664,712,712,712,712,0
|
|
20231211,160100,93903664,712,712,712,712,0
|
|
20231211,160000,93903664,712,712,712,712,0
|
|
20231211,155900,93903664,712,712,712,712,0
|
|
20231211,155800,93903664,712,712,712,712,0
|
|
20231211,155700,93903664,712,712,712,712,0
|
|
20231211,155600,93903664,712,712,712,712,0
|
|
20231211,155500,93903664,712,712,712,712,0
|
|
20231211,155400,93903664,712,712,712,712,0
|
|
20231211,155300,93903664,712,712,712,712,0
|
|
20231211,155200,93903664,712,712,712,712,0
|
|
20231211,155100,93903664,712,712,712,712,0
|
|
20231211,155000,93903664,712,712,712,712,0
|
|
20231211,154900,93903664,712,712,712,712,0
|
|
20231211,154800,93903664,712,712,712,712,6659
|
|
20231211,154700,93903664,712,712,712,712,0
|
|
20231211,154600,93903664,712,712,712,712,0
|
|
20231211,154500,93903664,712,712,712,712,0
|
|
20231211,154400,93903664,712,712,712,712,0
|
|
20231211,154300,93903664,712,712,712,712,0
|
|
20231211,154200,93903664,712,712,712,712,0
|
|
20231211,154100,93903664,712,712,712,712,0
|
|
20231211,154000,93903664,712,712,712,712,0
|
|
20231211,153900,93903664,712,712,712,712,0
|
|
20231211,153800,93903664,712,712,712,712,0
|
|
20231211,153700,93903664,712,712,712,712,0
|
|
20231211,153600,93903664,712,712,712,712,0
|
|
20231211,153500,93903664,712,712,712,712,0
|
|
20231211,153400,93903664,712,712,712,712,0
|
|
20231211,153300,93903664,712,712,712,712,0
|
|
20231211,153200,93903664,712,712,712,712,0
|
|
20231211,153100,93903664,712,712,712,712,0
|
|
20231211,153000,93903664,712,712,712,712,6659
|
|
20231211,152900,89162456,716,716,716,716,0
|
|
20231211,152800,89162456,716,716,716,716,0
|
|
20231211,152700,89162456,716,716,716,716,0
|
|
20231211,152600,89162456,716,716,716,716,0
|
|
20231211,152500,89162456,716,716,716,716,0
|
|
20231211,152400,89162456,716,716,716,716,0
|
|
20231211,152300,89162456,716,716,716,716,0
|
|
20231211,152200,89162456,716,716,716,716,0
|
|
20231211,152100,89162456,716,716,716,716,0
|
|
20231211,152000,89162456,716,716,716,716,0
|
|
20231211,151900,89162456,716,715,716,715,1391
|
|
20231211,151800,88167890,715,715,715,715,3000
|
|
20231211,151700,86022890,715,715,715,715,0
|
|
20231211,151600,86022890,715,715,715,715,0
|
|
20231211,151500,86022890,715,715,715,715,0
|
|
20231211,151400,86022890,715,715,715,715,0
|
|
20231211,151300,86022890,715,715,715,715,0
|
|
20231211,151200,86022890,715,715,715,715,608
|
|
20231211,151100,85588170,715,715,715,715,0
|
|
20231211,151000,85588170,715,714,715,714,60
|
|
20231211,150900,85545329,714,714,714,714,0
|
|
20231211,150800,85545329,714,714,714,714,1
|
|
20231211,150700,85544615,712,712,712,712,1424
|
|
20231211,150600,84530727,714,713,714,713,9888
|
|
20231211,150500,77480582,713,713,713,713,0
|
|
20231211,150400,77480582,713,713,713,713,0
|
|
20231211,150300,77480582,713,713,713,713,13
|
|
20231211,150200,77471313,713,712,713,712,11
|
|
20231211,150100,77463474,713,713,713,713,1
|
|
20231211,150000,77462761,712,712,712,712,100
|
|
20231211,145900,77391561,712,712,712,712,0
|
|
20231211,145800,77391561,712,712,712,712,0
|
|
20231211,145700,77391561,712,712,712,712,3056
|
|
20231211,145600,75215689,713,713,713,713,50
|
|
20231211,145500,75180039,713,713,713,713,0
|
|
20231211,145400,75180039,713,713,713,713,50
|
|
20231211,145300,75144389,714,714,714,714,0
|
|
20231211,145200,75144389,714,714,714,714,0
|
|
20231211,145100,75144389,714,714,714,714,0
|
|
20231211,145000,75144389,714,714,714,714,0
|
|
20231211,144900,75144389,714,714,714,713,428
|
|
20231211,144800,74839173,714,714,714,714,2
|
|
20231211,144700,74837745,715,715,715,715,2
|
|
20231211,144600,74836315,715,715,715,715,0
|
|
20231211,144500,74836315,715,714,715,714,2
|
|
20231211,144400,74834886,711,711,711,711,1
|
|
20231211,144300,74834175,711,713,713,711,5169
|
|
20231211,144200,71154948,713,713,713,713,0
|
|
20231211,144100,71154948,713,713,713,713,0
|
|
20231211,144000,71154948,713,715,715,713,5520
|
|
20231211,143900,67209188,715,715,715,715,55
|
|
20231211,143800,67169863,716,716,716,716,0
|
|
20231211,143700,67169863,716,716,716,716,0
|
|
20231211,143600,67169863,716,716,716,716,0
|
|
20231211,143500,67169863,716,716,716,716,0
|
|
20231211,143400,67169863,716,716,716,716,0
|
|
20231211,143300,67169863,716,716,716,716,0
|
|
20231211,143200,67169863,716,716,716,716,0
|
|
20231211,143100,67169863,716,716,716,716,0
|
|
20231211,143000,67169863,716,716,716,716,0
|
|
20231211,142900,67169863,716,716,716,716,0
|
|
20231211,142800,67169863,716,716,716,716,0
|
|
20231211,142700,67169863,716,716,716,716,0
|
|
20231211,142600,67169863,716,716,716,716,0
|
|
20231211,142500,67169863,716,716,716,716,0
|
|
20231211,142400,67169863,716,715,716,712,15001
|
|
20231211,142300,56478782,717,717,717,717,1
|
|
20231211,142200,56478065,717,717,717,717,1
|
|
20231211,142100,56477348,713,713,713,713,0
|
|
20231211,142000,56477348,713,715,715,713,5000
|
|
20231211,141900,52909442,715,717,717,715,5000
|
|
20231211,141800,49330490,718,718,718,718,0
|
|
20231211,141700,49330490,718,718,718,718,0
|
|
20231211,141600,49330490,718,719,719,718,713
|
|
20231211,141500,48818367,720,720,720,720,0
|
|
20231211,141400,48818367,720,720,720,720,0
|
|
20231211,141300,48818367,720,720,720,720,1
|
|
20231211,141200,48817647,719,719,719,719,512
|
|
20231211,141100,48449519,720,719,720,719,3231
|
|
20231211,141000,46126429,719,719,719,719,0
|
|
20231211,140900,46126429,719,719,719,719,0
|
|
20231211,140800,46126429,719,719,719,719,0
|
|
20231211,140700,46126429,719,719,719,719,0
|
|
20231211,140600,46126429,719,719,719,719,0
|
|
20231211,140500,46126429,719,719,719,719,0
|
|
20231211,140400,46126429,719,719,719,719,0
|
|
20231211,140300,46126429,719,719,719,719,0
|
|
20231211,140200,46126429,719,719,719,719,0
|
|
20231211,140100,46126429,719,719,719,719,0
|
|
20231211,140000,46126429,719,720,720,719,4047
|
|
20231211,135900,43216635,719,719,719,719,64
|
|
20231211,135800,43170619,720,722,723,720,1733
|
|
20231211,135700,41920438,722,721,722,721,3
|
|
20231211,135600,41918274,722,721,722,721,5
|
|
20231211,135500,41914668,722,722,722,721,27
|
|
20231211,135400,41895175,721,722,722,721,87
|
|
20231211,135300,41832362,722,722,722,722,13
|
|
20231211,135200,41822976,722,722,722,722,0
|
|
20231211,135100,41822976,722,722,722,722,0
|
|
20231211,135000,41822976,722,722,722,722,0
|
|
20231211,134900,41822976,722,722,722,722,0
|
|
20231211,134800,41822976,722,722,722,722,0
|
|
20231211,134700,41822976,722,722,722,722,1493
|
|
20231211,134600,40745030,722,722,722,722,0
|
|
20231211,134500,40745030,722,722,722,722,0
|
|
20231211,134400,40745030,722,722,722,722,0
|
|
20231211,134300,40745030,722,722,722,722,0
|
|
20231211,134200,40745030,722,722,722,722,140
|
|
20231211,134100,40643950,722,722,722,722,0
|
|
20231211,134000,40643950,722,722,722,722,0
|
|
20231211,133900,40643950,722,722,722,722,0
|
|
20231211,133800,40643950,722,722,722,722,0
|
|
20231211,133700,40643950,722,722,722,722,0
|
|
20231211,133600,40643950,722,722,722,722,0
|
|
20231211,133500,40643950,722,722,722,722,0
|
|
20231211,133400,40643950,722,720,722,720,96
|
|
20231211,133300,40574828,720,718,720,718,11000
|
|
20231211,133200,32671998,718,718,718,718,0
|
|
20231211,133100,32671998,718,718,718,718,0
|
|
20231211,133000,32671998,718,718,718,718,0
|
|
20231211,132900,32671998,718,718,718,718,0
|
|
20231211,132800,32671998,718,718,718,718,368
|
|
20231211,132700,32407774,718,718,718,718,0
|
|
20231211,132600,32407774,718,718,718,718,166
|
|
20231211,132500,32288586,718,718,718,718,0
|
|
20231211,132400,32288586,718,718,718,718,0
|
|
20231211,132300,32288586,718,718,718,718,0
|
|
20231211,132200,32288586,718,718,718,718,300
|
|
20231211,132100,32073186,718,718,718,718,35
|
|
20231211,132000,32048056,718,718,718,718,0
|
|
20231211,131900,32048056,718,717,718,717,101
|
|
20231211,131800,31975638,717,717,717,717,0
|
|
20231211,131700,31975638,717,717,717,717,0
|
|
20231211,131600,31975638,717,717,717,717,0
|
|
20231211,131500,31975638,717,717,717,717,0
|
|
20231211,131400,31975638,717,715,717,715,3
|
|
20231211,131300,31973491,715,715,715,715,0
|
|
20231211,131200,31973491,715,715,715,715,0
|
|
20231211,131100,31973491,715,715,715,715,0
|
|
20231211,131000,31973491,715,715,715,715,2000
|
|
20231211,130900,30543491,716,716,716,716,0
|
|
20231211,130800,30543491,716,716,716,716,52
|
|
20231211,130700,30506259,716,717,717,716,5400
|
|
20231211,130600,26639654,718,717,718,717,1001
|
|
20231211,130500,25921936,718,718,718,718,1
|
|
20231211,130400,25921218,717,717,717,717,1000
|
|
20231211,130300,25204218,717,717,717,717,0
|
|
20231211,130200,25204218,717,717,717,717,3532
|
|
20231211,130100,22671774,718,718,718,718,0
|
|
20231211,130000,22671774,718,718,718,718,5
|
|
20231211,125900,22668184,718,718,718,718,0
|
|
20231211,125800,22668184,718,718,718,718,1
|
|
20231211,125700,22667466,718,718,718,718,29
|
|
20231211,125600,22646644,716,716,716,716,0
|
|
20231211,125500,22646644,716,718,718,716,800
|
|
20231211,125400,22073031,718,718,718,718,0
|
|
20231211,125300,22073031,718,718,718,718,300
|
|
20231211,125200,21857631,720,720,720,720,0
|
|
20231211,125100,21857631,720,720,720,720,0
|
|
20231211,125000,21857631,720,720,720,720,0
|
|
20231211,124900,21857631,720,720,720,720,0
|
|
20231211,124800,21857631,720,720,720,720,0
|
|
20231211,124700,21857631,720,720,720,720,0
|
|
20231211,124600,21857631,720,720,720,720,0
|
|
20231211,124500,21857631,720,720,720,720,0
|
|
20231211,124400,21857631,720,720,720,720,0
|
|
20231211,124300,21857631,720,720,720,720,7
|
|
20231211,124200,21852591,717,717,717,717,0
|
|
20231211,124100,21852591,717,717,717,717,0
|
|
20231211,124000,21852591,717,717,717,717,0
|
|
20231211,123900,21852591,717,717,717,717,0
|
|
20231211,123800,21852591,717,717,717,717,0
|
|
20231211,123700,21852591,717,717,717,717,0
|
|
20231211,123600,21852591,717,717,717,717,0
|
|
20231211,123500,21852591,717,717,717,717,0
|
|
20231211,123400,21852591,717,717,717,717,0
|
|
20231211,123300,21852591,717,717,717,717,0
|
|
20231211,123200,21852591,717,717,717,717,0
|
|
20231211,123100,21852591,717,717,717,717,0
|
|
20231211,123000,21852591,717,717,717,717,0
|
|
20231211,122900,21852591,717,717,717,717,0
|
|
20231211,122800,21852591,717,718,718,717,400
|
|
20231211,122700,21565698,718,718,718,718,0
|
|
20231211,122600,21565698,718,718,718,718,0
|
|
20231211,122500,21565698,718,718,718,718,300
|
|
20231211,122400,21350298,718,718,718,718,0
|
|
20231211,122300,21350298,718,718,718,718,0
|
|
20231211,122200,21350298,718,718,718,718,2
|
|
20231211,122100,21348862,718,718,718,718,1618
|
|
20231211,122000,20187138,718,718,718,718,0
|
|
20231211,121900,20187138,718,718,718,718,0
|
|
20231211,121800,20187138,718,718,718,718,17
|
|
20231211,121700,20174932,718,718,718,718,0
|
|
20231211,121600,20174932,718,718,718,718,642
|
|
20231211,121500,19713976,719,719,719,719,0
|
|
20231211,121400,19713976,719,719,719,719,42
|
|
20231211,121300,19683778,719,719,719,719,419
|
|
20231211,121200,19382517,719,720,720,719,221
|
|
20231211,121100,19223402,719,719,719,719,0
|
|
20231211,121000,19223402,719,719,719,719,5
|
|
20231211,120900,19219807,719,719,719,719,0
|
|
20231211,120800,19219807,719,719,719,719,0
|
|
20231211,120700,19219807,719,719,719,719,0
|
|
20231211,120600,19219807,719,719,719,719,0
|
|
20231211,120500,19219807,719,719,719,719,0
|
|
20231211,120400,19219807,719,719,719,719,0
|
|
20231211,120300,19219807,719,719,719,719,100
|
|
20231211,120200,19147907,719,719,719,719,0
|
|
20231211,120100,19147907,719,719,719,719,0
|
|
20231211,120000,19147907,719,719,719,719,0
|
|
20231211,115900,19147907,719,719,719,719,0
|
|
20231211,115800,19147907,719,719,719,719,0
|
|
20231211,115700,19147907,719,719,719,719,92
|
|
20231211,115600,19081759,719,719,719,719,0
|
|
20231211,115500,19081759,719,719,719,719,0
|
|
20231211,115400,19081759,719,719,719,719,2
|
|
20231211,115300,19080321,719,719,719,719,0
|
|
20231211,115200,19080321,719,719,719,719,33
|
|
20231211,115100,19056594,719,719,719,719,12
|
|
20231211,115000,19047966,719,719,719,719,11
|
|
20231211,114900,19040057,719,720,720,719,165
|
|
20231211,114800,18921267,718,718,718,718,0
|
|
20231211,114700,18921267,718,718,718,718,0
|
|
20231211,114600,18921267,718,718,718,718,0
|
|
20231211,114500,18921267,718,718,718,718,0
|
|
20231211,114400,18921267,718,718,718,718,0
|
|
20231211,114300,18921267,718,718,718,718,0
|
|
20231211,114200,18921267,718,718,718,718,1
|
|
20231211,114100,18920549,718,718,718,718,0
|
|
20231211,114000,18920549,718,718,718,718,0
|
|
20231211,113900,18920549,718,718,718,718,0
|
|
20231211,113800,18920549,718,718,718,718,0
|
|
20231211,113700,18920549,718,718,718,718,0
|
|
20231211,113600,18920549,718,718,718,718,0
|
|
20231211,113500,18920549,718,718,718,718,0
|
|
20231211,113400,18920549,718,718,718,718,0
|
|
20231211,113300,18920549,718,718,718,718,0
|
|
20231211,113200,18920549,718,718,718,718,1
|
|
20231211,113100,18919831,718,718,718,718,13
|
|
20231211,113000,18910497,718,718,718,718,12
|
|
20231211,112900,18901881,718,720,720,718,173
|
|
20231211,112800,18777343,722,722,722,722,0
|
|
20231211,112700,18777343,722,722,722,722,0
|
|
20231211,112600,18777343,722,722,722,722,0
|
|
20231211,112500,18777343,722,722,722,722,0
|
|
20231211,112400,18777343,722,722,722,722,0
|
|
20231211,112300,18777343,722,722,722,722,0
|
|
20231211,112200,18777343,722,722,722,722,1
|
|
20231211,112100,18776621,721,721,721,721,0
|
|
20231211,112000,18776621,721,721,721,721,0
|
|
20231211,111900,18776621,721,721,721,721,1
|
|
20231211,111800,18775900,720,722,722,720,1502
|
|
20231211,111700,17694228,722,722,722,721,10
|
|
20231211,111600,17687016,721,721,721,721,12
|
|
20231211,111500,17678364,722,722,722,722,694
|
|
20231211,111400,17177296,720,720,720,720,0
|
|
20231211,111300,17177296,720,720,720,720,0
|
|
20231211,111200,17177296,720,720,720,720,0
|
|
20231211,111100,17177296,720,720,720,720,0
|
|
20231211,111000,17177296,720,720,720,720,0
|
|
20231211,110900,17177296,720,720,720,720,1667
|
|
20231211,110800,15977056,720,720,720,720,0
|
|
20231211,110700,15977056,720,719,720,719,200
|
|
20231211,110600,15833058,720,720,720,720,0
|
|
20231211,110500,15833058,720,720,720,720,0
|
|
20231211,110400,15833058,720,720,720,720,0
|
|
20231211,110300,15833058,720,720,720,720,0
|
|
20231211,110200,15833058,720,720,720,720,0
|
|
20231211,110100,15833058,720,720,720,720,0
|
|
20231211,110000,15833058,720,720,720,720,0
|
|
20231211,105900,15833058,720,720,720,720,0
|
|
20231211,105800,15833058,720,720,720,720,0
|
|
20231211,105700,15833058,720,720,720,720,0
|
|
20231211,105600,15833058,720,720,720,720,0
|
|
20231211,105500,15833058,720,720,720,720,88
|
|
20231211,105400,15769698,720,720,720,720,0
|
|
20231211,105300,15769698,720,720,720,720,0
|
|
20231211,105200,15769698,720,720,720,720,0
|
|
20231211,105100,15769698,720,720,720,720,0
|
|
20231211,105000,15769698,720,720,720,720,0
|
|
20231211,104900,15769698,720,720,720,720,0
|
|
20231211,104800,15769698,720,720,720,720,0
|
|
20231211,104700,15769698,720,720,720,720,0
|
|
20231211,104600,15769698,720,720,720,720,0
|
|
20231211,104500,15769698,720,720,720,720,0
|
|
20231211,104400,15769698,720,720,720,720,0
|
|
20231211,104300,15769698,720,720,720,720,0
|
|
20231211,104200,15769698,720,720,720,720,0
|
|
20231211,104100,15769698,720,720,720,720,0
|
|
20231211,104000,15769698,720,720,720,720,0
|
|
20231211,103900,15769698,720,720,720,720,1
|
|
20231211,103800,15768978,718,718,718,718,526
|
|
20231211,103700,15391310,718,718,718,718,475
|
|
20231211,103600,15050260,720,720,720,720,0
|
|
20231211,103500,15050260,720,720,720,720,0
|
|
20231211,103400,15050260,720,720,720,720,333
|
|
20231211,103300,14810500,720,720,720,720,0
|
|
20231211,103200,14810500,720,720,720,720,0
|
|
20231211,103100,14810500,720,720,720,720,0
|
|
20231211,103000,14810500,720,720,720,720,0
|
|
20231211,102900,14810500,720,720,720,720,0
|
|
20231211,102800,14810500,720,720,720,720,0
|
|
20231211,102700,14810500,720,720,720,720,0
|
|
20231211,102600,14810500,720,720,720,720,0
|
|
20231211,102500,14810500,720,720,720,720,0
|
|
20231211,102400,14810500,720,720,720,720,0
|
|
20231211,102300,14810500,720,720,720,720,265
|
|
20231211,102200,14619700,720,720,720,720,0
|
|
20231211,102100,14619700,720,717,720,717,1001
|
|
20231211,102000,13901980,720,720,720,720,0
|
|
20231211,101900,13901980,720,720,720,720,1
|
|
20231211,101800,13901260,716,716,716,716,0
|
|
20231211,101700,13901260,716,717,717,716,3130
|
|
20231211,101600,11659575,720,720,720,720,0
|
|
20231211,101500,11659575,720,720,720,720,0
|
|
20231211,101400,11659575,720,720,720,720,0
|
|
20231211,101300,11659575,720,720,720,720,0
|
|
20231211,101200,11659575,720,720,720,720,0
|
|
20231211,101100,11659575,720,720,720,720,1
|
|
20231211,101000,11658855,714,714,714,714,0
|
|
20231211,100900,11658855,714,714,714,714,0
|
|
20231211,100800,11658855,714,718,718,713,4422
|
|
20231211,100700,8498700,720,720,720,720,0
|
|
20231211,100600,8498700,720,720,720,720,1000
|
|
20231211,100500,7778700,720,720,720,720,0
|
|
20231211,100400,7778700,720,720,720,720,0
|
|
20231211,100300,7778700,720,720,720,720,0
|
|
20231211,100200,7778700,720,720,720,720,0
|
|
20231211,100100,7778700,720,720,720,720,0
|
|
20231211,100000,7778700,720,720,720,720,0
|
|
20231211,095900,7778700,720,720,720,720,0
|
|
20231211,095800,7778700,720,720,720,720,0
|
|
20231211,095700,7778700,720,720,720,720,0
|
|
20231211,095600,7778700,720,720,720,720,0
|
|
20231211,095500,7778700,720,720,720,720,0
|
|
20231211,095400,7778700,720,718,720,718,22
|
|
20231211,095300,7762882,718,718,718,718,0
|
|
20231211,095200,7762882,718,718,718,718,12
|
|
20231211,095100,7754266,718,718,718,718,1071
|
|
20231211,095000,6985288,718,718,718,718,0
|
|
20231211,094900,6985288,718,718,718,718,2
|
|
20231211,094800,6983852,718,718,718,718,2
|
|
20231211,094700,6982416,718,718,718,718,32
|
|
20231211,094600,6959440,718,718,718,718,0
|
|
20231211,094500,6959440,718,718,718,718,0
|
|
20231211,094400,6959440,718,718,718,718,0
|
|
20231211,094300,6959440,718,718,718,718,0
|
|
20231211,094200,6959440,718,719,719,718,6
|
|
20231211,094100,6955127,719,719,719,719,1
|
|
20231211,094000,6954408,715,715,715,715,10
|
|
20231211,093900,6947258,714,714,714,714,0
|
|
20231211,093800,6947258,714,714,714,714,0
|
|
20231211,093700,6947258,714,714,714,714,0
|
|
20231211,093600,6947258,714,714,714,714,0
|
|
20231211,093500,6947258,714,714,714,714,0
|
|
20231211,093400,6947258,714,714,714,714,0
|
|
20231211,093300,6947258,714,714,714,714,0
|
|
20231211,093200,6947258,714,714,714,714,0
|
|
20231211,093100,6947258,714,714,714,714,0
|
|
20231211,093000,6947258,714,714,714,714,0
|
|
20231211,092900,6947258,714,715,715,714,1500
|
|
20231211,092800,5875898,714,714,714,714,116
|
|
20231211,092700,5793074,714,716,716,714,2000
|
|
20231211,092600,4363629,716,718,718,716,1006
|
|
20231211,092500,3642650,718,718,718,718,79
|
|
20231211,092400,3585928,718,718,718,718,17
|
|
20231211,092300,3573722,718,718,718,718,0
|
|
20231211,092200,3573722,718,717,718,717,2664
|
|
20231211,092100,1660989,717,718,718,717,299
|
|
20231211,092000,1446326,718,718,718,718,0
|
|
20231211,091900,1446326,718,718,718,718,0
|
|
20231211,091800,1446326,718,719,719,718,106
|
|
20231211,091700,1370118,719,719,719,719,0
|
|
20231211,091600,1370118,719,719,719,719,0
|
|
20231211,091500,1370118,719,719,719,719,0
|
|
20231211,091400,1370118,719,719,719,719,0
|
|
20231211,091300,1370118,719,718,719,718,13
|
|
20231211,091200,1360778,718,718,718,718,1
|
|
20231211,091100,1360060,716,716,716,716,0
|
|
20231211,091000,1360060,716,716,716,716,32
|
|
20231211,090900,1337148,716,716,716,716,0
|
|
20231211,090800,1337148,716,718,718,716,302
|
|
20231211,090700,1120472,718,718,718,718,58
|
|
20231211,090600,1078828,718,718,718,718,99
|
|
20231211,090500,1007746,718,718,718,718,718
|
|
20231211,090400,492222,718,720,720,718,116
|
|
20231211,090300,408818,720,719,720,719,16
|
|
20231211,090200,397299,720,718,720,718,226
|
|
20231211,090100,234786,718,718,718,718,42
|
|
20231211,090000,204630,718,718,718,718,285
|