620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,191700,73311480,717,717,717,717,651
|
|
20231212,191600,73311480,717,717,717,717,0
|
|
20231212,191500,73311480,717,717,717,717,0
|
|
20231212,191400,73311480,717,717,717,717,0
|
|
20231212,191300,73311480,717,717,717,717,0
|
|
20231212,191200,73311480,717,717,717,717,0
|
|
20231212,191100,73311480,717,717,717,717,0
|
|
20231212,191000,73311480,717,717,717,717,0
|
|
20231212,190900,73311480,717,717,717,717,0
|
|
20231212,190800,73311480,717,717,717,717,0
|
|
20231212,190700,73311480,717,717,717,717,0
|
|
20231212,190600,73311480,717,717,717,717,0
|
|
20231212,190500,73311480,717,717,717,717,0
|
|
20231212,190400,73311480,717,717,717,717,0
|
|
20231212,190300,73311480,717,717,717,717,0
|
|
20231212,190200,73311480,717,717,717,717,0
|
|
20231212,190100,73311480,717,717,717,717,0
|
|
20231212,190000,73311480,717,717,717,717,0
|
|
20231212,185900,73311480,717,717,717,717,0
|
|
20231212,185800,73311480,717,717,717,717,0
|
|
20231212,185700,73311480,717,717,717,717,0
|
|
20231212,185600,73311480,717,717,717,717,0
|
|
20231212,185500,73311480,717,717,717,717,0
|
|
20231212,185400,73311480,717,717,717,717,0
|
|
20231212,185300,73311480,717,717,717,717,0
|
|
20231212,185200,73311480,717,717,717,717,0
|
|
20231212,185100,73311480,717,717,717,717,0
|
|
20231212,185000,73311480,717,717,717,717,0
|
|
20231212,184900,73311480,717,717,717,717,0
|
|
20231212,184800,73311480,717,717,717,717,0
|
|
20231212,184700,73311480,717,717,717,717,651
|
|
20231212,184600,73311480,717,717,717,717,0
|
|
20231212,184500,73311480,717,717,717,717,0
|
|
20231212,184400,73311480,717,717,717,717,0
|
|
20231212,184300,73311480,717,717,717,717,0
|
|
20231212,184200,73311480,717,717,717,717,0
|
|
20231212,184100,73311480,717,717,717,717,0
|
|
20231212,184000,73311480,717,717,717,717,0
|
|
20231212,183900,73311480,717,717,717,717,0
|
|
20231212,183800,73311480,717,717,717,717,0
|
|
20231212,183700,73311480,717,717,717,717,0
|
|
20231212,183600,73311480,717,717,717,717,0
|
|
20231212,183500,73311480,717,717,717,717,0
|
|
20231212,183400,73311480,717,717,717,717,0
|
|
20231212,183300,73311480,717,717,717,717,0
|
|
20231212,183200,73311480,717,717,717,717,0
|
|
20231212,183100,73311480,717,717,717,717,0
|
|
20231212,183000,73311480,717,717,717,717,0
|
|
20231212,182900,73311480,717,717,717,717,0
|
|
20231212,182800,73311480,717,717,717,717,0
|
|
20231212,182700,73311480,717,717,717,717,0
|
|
20231212,182600,73311480,717,717,717,717,0
|
|
20231212,182500,73311480,717,717,717,717,0
|
|
20231212,182400,73311480,717,717,717,717,0
|
|
20231212,182300,73311480,717,717,717,717,0
|
|
20231212,182200,73311480,717,717,717,717,0
|
|
20231212,182100,73311480,717,717,717,717,0
|
|
20231212,182000,73311480,717,717,717,717,0
|
|
20231212,181900,73311480,717,717,717,717,0
|
|
20231212,181800,73311480,717,717,717,717,0
|
|
20231212,181700,73311480,717,717,717,717,651
|
|
20231212,181600,73311480,717,717,717,717,0
|
|
20231212,181500,73311480,717,717,717,717,0
|
|
20231212,181400,73311480,717,717,717,717,0
|
|
20231212,181300,73311480,717,717,717,717,0
|
|
20231212,181200,73311480,717,717,717,717,0
|
|
20231212,181100,73311480,717,717,717,717,0
|
|
20231212,181000,73311480,717,717,717,717,0
|
|
20231212,180900,73311480,717,717,717,717,0
|
|
20231212,180800,73311480,717,717,717,717,0
|
|
20231212,180700,73311480,717,717,717,717,0
|
|
20231212,180600,73311480,717,717,717,717,0
|
|
20231212,180500,73311480,717,717,717,717,0
|
|
20231212,180400,73311480,717,717,717,717,0
|
|
20231212,180300,73311480,717,717,717,717,0
|
|
20231212,180200,73311480,717,717,717,717,0
|
|
20231212,180100,73311480,717,717,717,717,0
|
|
20231212,180000,73311480,717,717,717,717,0
|
|
20231212,175900,73311480,717,717,717,717,0
|
|
20231212,175800,73311480,717,717,717,717,0
|
|
20231212,175700,73311480,717,717,717,717,0
|
|
20231212,175600,73311480,717,717,717,717,0
|
|
20231212,175500,73311480,717,717,717,717,0
|
|
20231212,175400,73311480,717,717,717,717,0
|
|
20231212,175300,73311480,717,717,717,717,0
|
|
20231212,175200,73311480,717,717,717,717,0
|
|
20231212,175100,73311480,717,717,717,717,0
|
|
20231212,175000,73311480,717,717,717,717,0
|
|
20231212,174900,73311480,717,717,717,717,0
|
|
20231212,174800,73311480,717,717,717,717,0
|
|
20231212,174700,73311480,717,717,717,717,651
|
|
20231212,174600,73311480,717,717,717,717,0
|
|
20231212,174500,73311480,717,717,717,717,0
|
|
20231212,174400,73311480,717,717,717,717,0
|
|
20231212,174300,73311480,717,717,717,717,0
|
|
20231212,174200,73311480,717,717,717,717,0
|
|
20231212,174100,73311480,717,717,717,717,0
|
|
20231212,174000,73311480,717,717,717,717,0
|
|
20231212,173900,73311480,717,717,717,717,0
|
|
20231212,173800,73311480,717,717,717,717,0
|
|
20231212,173700,73311480,717,717,717,717,0
|
|
20231212,173600,73311480,717,717,717,717,0
|
|
20231212,173500,73311480,717,717,717,717,0
|
|
20231212,173400,73311480,717,717,717,717,0
|
|
20231212,173300,73311480,717,717,717,717,0
|
|
20231212,173200,73311480,717,717,717,717,0
|
|
20231212,173100,73311480,717,717,717,717,0
|
|
20231212,173000,73311480,717,717,717,717,0
|
|
20231212,172900,73311480,717,717,717,717,0
|
|
20231212,172800,73311480,717,717,717,717,0
|
|
20231212,172700,73311480,717,717,717,717,0
|
|
20231212,172600,73311480,717,717,717,717,0
|
|
20231212,172500,73311480,717,717,717,717,0
|
|
20231212,172400,73311480,717,717,717,717,0
|
|
20231212,172300,73311480,717,717,717,717,0
|
|
20231212,172200,73311480,717,717,717,717,0
|
|
20231212,172100,73311480,717,717,717,717,0
|
|
20231212,172000,73311480,717,717,717,717,0
|
|
20231212,171900,73311480,717,717,717,717,0
|
|
20231212,171800,73311480,717,717,717,717,0
|
|
20231212,171700,73311480,717,717,717,717,651
|
|
20231212,171600,73311480,717,717,717,717,0
|
|
20231212,171500,73311480,717,717,717,717,0
|
|
20231212,171400,73311480,717,717,717,717,0
|
|
20231212,171300,73311480,717,717,717,717,0
|
|
20231212,171200,73311480,717,717,717,717,0
|
|
20231212,171100,73311480,717,717,717,717,0
|
|
20231212,171000,73311480,717,717,717,717,0
|
|
20231212,170900,73311480,717,717,717,717,0
|
|
20231212,170800,73311480,717,717,717,717,0
|
|
20231212,170700,73311480,717,717,717,717,0
|
|
20231212,170600,73311480,717,717,717,717,0
|
|
20231212,170500,73311480,717,717,717,717,0
|
|
20231212,170400,73311480,717,717,717,717,0
|
|
20231212,170300,73311480,717,717,717,717,0
|
|
20231212,170200,73311480,717,717,717,717,0
|
|
20231212,170100,73311480,717,717,717,717,0
|
|
20231212,170000,73311480,717,717,717,717,0
|
|
20231212,165900,73311480,717,717,717,717,0
|
|
20231212,165800,73311480,717,717,717,717,0
|
|
20231212,165700,73311480,717,717,717,717,0
|
|
20231212,165600,73311480,717,717,717,717,0
|
|
20231212,165500,73311480,717,717,717,717,0
|
|
20231212,165400,73311480,717,717,717,717,0
|
|
20231212,165300,73311480,717,717,717,717,0
|
|
20231212,165200,73311480,717,717,717,717,0
|
|
20231212,165100,73311480,717,717,717,717,0
|
|
20231212,165000,73311480,717,717,717,717,0
|
|
20231212,164900,73311480,717,717,717,717,0
|
|
20231212,164800,73311480,717,717,717,717,0
|
|
20231212,164700,73311480,717,717,717,717,651
|
|
20231212,164600,73311480,717,717,717,717,0
|
|
20231212,164500,73311480,717,717,717,717,0
|
|
20231212,164400,73311480,717,717,717,717,0
|
|
20231212,164300,73311480,717,717,717,717,0
|
|
20231212,164200,73311480,717,717,717,717,0
|
|
20231212,164100,73311480,717,717,717,717,0
|
|
20231212,164000,73311480,717,717,717,717,0
|
|
20231212,163900,73311480,717,717,717,717,0
|
|
20231212,163800,73311480,717,717,717,717,0
|
|
20231212,163700,73311480,717,717,717,717,0
|
|
20231212,163600,73311480,717,717,717,717,0
|
|
20231212,163500,73311480,717,717,717,717,0
|
|
20231212,163400,73311480,717,717,717,717,0
|
|
20231212,163300,73311480,717,717,717,717,0
|
|
20231212,163200,73311480,717,717,717,717,0
|
|
20231212,163100,73311480,717,717,717,717,0
|
|
20231212,163000,73311480,717,717,717,717,0
|
|
20231212,162900,73311480,717,717,717,717,0
|
|
20231212,162800,73311480,717,717,717,717,0
|
|
20231212,162700,73311480,717,717,717,717,0
|
|
20231212,162600,73311480,717,717,717,717,0
|
|
20231212,162500,73311480,717,717,717,717,0
|
|
20231212,162400,73311480,717,717,717,717,0
|
|
20231212,162300,73311480,717,717,717,717,0
|
|
20231212,162200,73311480,717,717,717,717,0
|
|
20231212,162100,73311480,717,717,717,717,0
|
|
20231212,162000,73311480,717,717,717,717,0
|
|
20231212,161900,73311480,717,717,717,717,0
|
|
20231212,161800,73311480,717,717,717,717,0
|
|
20231212,161700,73311480,717,717,717,717,651
|
|
20231212,161600,73311480,717,717,717,717,0
|
|
20231212,161500,73311480,717,717,717,717,0
|
|
20231212,161400,73311480,717,717,717,717,0
|
|
20231212,161300,73311480,717,717,717,717,0
|
|
20231212,161200,73311480,717,717,717,717,0
|
|
20231212,161100,73311480,717,717,717,717,0
|
|
20231212,161000,73311480,717,717,717,717,0
|
|
20231212,160900,73311480,717,717,717,717,0
|
|
20231212,160800,73311480,717,717,717,717,0
|
|
20231212,160700,73311480,717,717,717,717,0
|
|
20231212,160600,73311480,717,717,717,717,0
|
|
20231212,160500,73311480,717,717,717,717,0
|
|
20231212,160400,73311480,717,717,717,717,0
|
|
20231212,160300,73311480,717,717,717,717,0
|
|
20231212,160200,73311480,717,717,717,717,0
|
|
20231212,160100,73311480,717,717,717,717,0
|
|
20231212,160000,73311480,717,717,717,717,0
|
|
20231212,155900,73311480,717,717,717,717,0
|
|
20231212,155800,73311480,717,717,717,717,0
|
|
20231212,155700,73311480,717,717,717,717,0
|
|
20231212,155600,73311480,717,717,717,717,0
|
|
20231212,155500,73311480,717,717,717,717,0
|
|
20231212,155400,73311480,717,717,717,717,0
|
|
20231212,155300,73311480,717,717,717,717,0
|
|
20231212,155200,73311480,717,717,717,717,0
|
|
20231212,155100,73311480,717,717,717,717,0
|
|
20231212,155000,73311480,717,717,717,717,0
|
|
20231212,154900,73311480,717,717,717,717,0
|
|
20231212,154800,73311480,717,717,717,717,0
|
|
20231212,154700,73311480,717,717,717,717,651
|
|
20231212,154600,73311480,717,717,717,717,0
|
|
20231212,154500,73311480,717,717,717,717,0
|
|
20231212,154400,73311480,717,717,717,717,0
|
|
20231212,154300,73311480,717,717,717,717,0
|
|
20231212,154200,73311480,717,717,717,717,0
|
|
20231212,154100,73311480,717,717,717,717,0
|
|
20231212,154000,73311480,717,717,717,717,0
|
|
20231212,153900,73311480,717,717,717,717,0
|
|
20231212,153800,73311480,717,717,717,717,0
|
|
20231212,153700,73311480,717,717,717,717,0
|
|
20231212,153600,73311480,717,717,717,717,0
|
|
20231212,153500,73311480,717,717,717,717,0
|
|
20231212,153400,73311480,717,717,717,717,0
|
|
20231212,153300,73311480,717,717,717,717,0
|
|
20231212,153200,73311480,717,717,717,717,0
|
|
20231212,153100,73311480,717,717,717,717,0
|
|
20231212,153000,73311480,717,717,717,717,651
|
|
20231212,152900,72844713,715,715,715,715,0
|
|
20231212,152800,72844713,715,715,715,715,0
|
|
20231212,152700,72844713,715,715,715,715,0
|
|
20231212,152600,72844713,715,715,715,715,0
|
|
20231212,152500,72844713,715,715,715,715,0
|
|
20231212,152400,72844713,715,715,715,715,0
|
|
20231212,152300,72844713,715,715,715,715,0
|
|
20231212,152200,72844713,715,715,715,715,0
|
|
20231212,152100,72844713,715,715,715,715,0
|
|
20231212,152000,72844713,715,715,715,715,0
|
|
20231212,151900,72844713,715,715,715,715,0
|
|
20231212,151800,72844713,715,715,715,715,0
|
|
20231212,151700,72844713,715,715,715,715,0
|
|
20231212,151600,72844713,715,715,715,715,0
|
|
20231212,151500,72844713,715,715,715,715,0
|
|
20231212,151400,72844713,715,715,715,715,1091
|
|
20231212,151300,72064648,713,713,713,713,1
|
|
20231212,151200,72063935,715,715,715,715,0
|
|
20231212,151100,72063935,715,715,715,715,0
|
|
20231212,151000,72063935,715,715,715,715,0
|
|
20231212,150900,72063935,715,715,715,715,0
|
|
20231212,150800,72063935,715,715,715,715,0
|
|
20231212,150700,72063935,715,715,715,715,0
|
|
20231212,150600,72063935,715,715,715,715,0
|
|
20231212,150500,72063935,715,715,715,715,0
|
|
20231212,150400,72063935,715,715,715,715,0
|
|
20231212,150300,72063935,715,715,715,715,0
|
|
20231212,150200,72063935,715,715,715,715,0
|
|
20231212,150100,72063935,715,715,715,715,1
|
|
20231212,150000,72063220,715,715,715,715,0
|
|
20231212,145900,72063220,715,715,715,715,0
|
|
20231212,145800,72063220,715,715,715,715,0
|
|
20231212,145700,72063220,715,715,715,715,0
|
|
20231212,145600,72063220,715,715,715,715,0
|
|
20231212,145500,72063220,715,715,715,715,0
|
|
20231212,145400,72063220,715,715,715,715,0
|
|
20231212,145300,72063220,715,715,715,715,0
|
|
20231212,145200,72063220,715,715,715,715,0
|
|
20231212,145100,72063220,715,715,715,715,0
|
|
20231212,145000,72063220,715,715,715,715,0
|
|
20231212,144900,72063220,715,715,715,715,0
|
|
20231212,144800,72063220,715,715,715,715,0
|
|
20231212,144700,72063220,715,715,715,715,0
|
|
20231212,144600,72063220,715,715,715,715,1
|
|
20231212,144500,72062505,714,714,714,714,0
|
|
20231212,144400,72062505,714,714,714,714,0
|
|
20231212,144300,72062505,714,714,714,714,547
|
|
20231212,144200,71671947,715,715,715,715,0
|
|
20231212,144100,71671947,715,715,715,715,0
|
|
20231212,144000,71671947,715,715,715,715,0
|
|
20231212,143900,71671947,715,715,715,715,0
|
|
20231212,143800,71671947,715,715,715,715,0
|
|
20231212,143700,71671947,715,715,715,715,0
|
|
20231212,143600,71671947,715,715,717,715,623
|
|
20231212,143500,71226500,715,714,715,714,2103
|
|
20231212,143400,69723457,714,714,714,714,1
|
|
20231212,143300,69722743,713,713,713,713,0
|
|
20231212,143200,69722743,713,713,713,713,0
|
|
20231212,143100,69722743,713,713,713,713,0
|
|
20231212,143000,69722743,713,713,713,713,1
|
|
20231212,142900,69722030,713,713,713,713,422
|
|
20231212,142800,69421144,714,714,714,714,0
|
|
20231212,142700,69421144,714,714,714,714,0
|
|
20231212,142600,69421144,714,714,714,714,0
|
|
20231212,142500,69421144,714,714,714,714,102
|
|
20231212,142400,69348316,714,714,714,714,20
|
|
20231212,142300,69334036,715,715,715,715,0
|
|
20231212,142200,69334036,715,715,715,715,4
|
|
20231212,142100,69331176,715,715,715,715,0
|
|
20231212,142000,69331176,715,715,715,715,0
|
|
20231212,141900,69331176,715,715,715,715,0
|
|
20231212,141800,69331176,715,715,715,715,0
|
|
20231212,141700,69331176,715,715,715,715,0
|
|
20231212,141600,69331176,715,714,715,714,306
|
|
20231212,141500,69112691,715,715,715,715,0
|
|
20231212,141400,69112691,715,715,715,715,0
|
|
20231212,141300,69112691,715,715,715,715,0
|
|
20231212,141200,69112691,715,715,715,715,0
|
|
20231212,141100,69112691,715,715,715,715,0
|
|
20231212,141000,69112691,715,715,715,715,0
|
|
20231212,140900,69112691,715,715,715,715,262
|
|
20231212,140800,68925361,715,715,715,715,0
|
|
20231212,140700,68925361,715,715,715,715,0
|
|
20231212,140600,68925361,715,715,715,715,0
|
|
20231212,140500,68925361,715,715,715,715,0
|
|
20231212,140400,68925361,715,715,715,715,0
|
|
20231212,140300,68925361,715,715,715,715,0
|
|
20231212,140200,68925361,715,715,715,715,0
|
|
20231212,140100,68925361,715,715,715,715,0
|
|
20231212,140000,68925361,715,715,715,715,0
|
|
20231212,135900,68925361,715,715,715,715,0
|
|
20231212,135800,68925361,715,715,715,715,1
|
|
20231212,135700,68924646,715,715,715,715,951
|
|
20231212,135600,68244681,715,715,715,715,1
|
|
20231212,135500,68243966,713,713,713,713,0
|
|
20231212,135400,68243966,713,713,713,713,200
|
|
20231212,135300,68101366,713,713,713,713,0
|
|
20231212,135200,68101366,713,713,713,713,800
|
|
20231212,135100,67530966,713,713,713,713,0
|
|
20231212,135000,67530966,713,713,713,713,200
|
|
20231212,134900,67388366,713,713,713,713,200
|
|
20231212,134800,67245766,714,714,714,714,200
|
|
20231212,134700,67102966,715,715,715,715,0
|
|
20231212,134600,67102966,715,715,715,715,0
|
|
20231212,134500,67102966,715,715,715,715,0
|
|
20231212,134400,67102966,715,714,715,714,202
|
|
20231212,134300,66958736,715,715,715,715,1
|
|
20231212,134200,66958021,714,714,714,714,200
|
|
20231212,134100,66815221,714,714,714,714,0
|
|
20231212,134000,66815221,714,714,714,714,300
|
|
20231212,133900,66601021,715,715,715,715,10
|
|
20231212,133800,66593871,715,715,715,715,0
|
|
20231212,133700,66593871,715,715,715,715,0
|
|
20231212,133600,66593871,715,715,715,715,0
|
|
20231212,133500,66593871,715,715,715,715,0
|
|
20231212,133400,66593871,715,715,715,715,847
|
|
20231212,133300,65988266,717,717,717,717,0
|
|
20231212,133200,65988266,717,717,717,717,0
|
|
20231212,133100,65988266,717,717,717,717,0
|
|
20231212,133000,65988266,717,713,717,712,605
|
|
20231212,132900,65557465,715,713,715,713,17679
|
|
20231212,132800,52948924,713,712,713,712,684
|
|
20231212,132700,52461915,712,712,712,712,0
|
|
20231212,132600,52461915,712,712,712,712,0
|
|
20231212,132500,52461915,712,712,712,712,0
|
|
20231212,132400,52461915,712,712,712,712,0
|
|
20231212,132300,52461915,712,712,712,712,0
|
|
20231212,132200,52461915,712,712,712,712,0
|
|
20231212,132100,52461915,712,712,712,712,0
|
|
20231212,132000,52461915,712,711,712,711,3
|
|
20231212,131900,52459781,711,711,711,711,0
|
|
20231212,131800,52459781,711,711,711,711,0
|
|
20231212,131700,52459781,711,711,711,711,0
|
|
20231212,131600,52459781,711,711,711,711,0
|
|
20231212,131500,52459781,711,711,711,711,45
|
|
20231212,131400,52427786,712,712,712,712,0
|
|
20231212,131300,52427786,712,712,712,712,0
|
|
20231212,131200,52427786,712,712,712,712,0
|
|
20231212,131100,52427786,712,712,712,712,0
|
|
20231212,131000,52427786,712,712,712,712,0
|
|
20231212,130900,52427786,712,712,712,712,0
|
|
20231212,130800,52427786,712,712,712,712,0
|
|
20231212,130700,52427786,712,712,712,712,0
|
|
20231212,130600,52427786,712,712,712,712,0
|
|
20231212,130500,52427786,712,712,712,712,0
|
|
20231212,130400,52427786,712,712,712,712,1
|
|
20231212,130300,52427074,711,711,711,711,500
|
|
20231212,130200,52071574,712,712,712,712,0
|
|
20231212,130100,52071574,712,712,712,712,516
|
|
20231212,130000,51704182,713,713,713,713,0
|
|
20231212,125900,51704182,713,713,713,713,0
|
|
20231212,125800,51704182,713,713,713,713,0
|
|
20231212,125700,51704182,713,713,713,713,0
|
|
20231212,125600,51704182,713,713,713,713,0
|
|
20231212,125500,51704182,713,713,713,713,0
|
|
20231212,125400,51704182,713,713,713,713,0
|
|
20231212,125300,51704182,713,713,713,713,0
|
|
20231212,125200,51704182,713,713,713,713,0
|
|
20231212,125100,51704182,713,713,713,713,0
|
|
20231212,125000,51704182,713,713,713,713,0
|
|
20231212,124900,51704182,713,711,713,711,3
|
|
20231212,124800,51702047,711,711,711,711,0
|
|
20231212,124700,51702047,711,711,711,711,126
|
|
20231212,124600,51612461,713,713,713,713,0
|
|
20231212,124500,51612461,713,713,713,713,1535
|
|
20231212,124400,50518006,714,714,714,714,0
|
|
20231212,124300,50518006,714,714,714,714,1
|
|
20231212,124200,50517292,713,713,713,713,696
|
|
20231212,124100,50021044,713,713,713,713,0
|
|
20231212,124000,50021044,713,713,713,713,0
|
|
20231212,123900,50021044,713,713,713,713,0
|
|
20231212,123800,50021044,713,713,713,713,0
|
|
20231212,123700,50021044,713,713,713,713,1
|
|
20231212,123600,50020331,709,709,709,709,0
|
|
20231212,123500,50020331,709,709,709,709,0
|
|
20231212,123400,50020331,709,709,709,709,0
|
|
20231212,123300,50020331,709,709,709,709,0
|
|
20231212,123200,50020331,709,709,709,709,0
|
|
20231212,123100,50020331,709,709,709,709,0
|
|
20231212,123000,50020331,709,709,709,709,0
|
|
20231212,122900,50020331,709,709,709,709,0
|
|
20231212,122800,50020331,709,709,709,709,0
|
|
20231212,122700,50020331,709,709,709,709,1
|
|
20231212,122600,50019622,708,708,708,708,0
|
|
20231212,122500,50019622,708,708,708,708,0
|
|
20231212,122400,50019622,708,708,708,708,0
|
|
20231212,122300,50019622,708,708,708,708,0
|
|
20231212,122200,50019622,708,709,709,708,8820
|
|
20231212,122100,43774566,713,713,713,713,0
|
|
20231212,122000,43774566,713,713,713,713,0
|
|
20231212,121900,43774566,713,713,713,713,0
|
|
20231212,121800,43774566,713,713,713,713,0
|
|
20231212,121700,43774566,713,713,713,713,0
|
|
20231212,121600,43774566,713,713,713,713,0
|
|
20231212,121500,43774566,713,713,713,713,0
|
|
20231212,121400,43774566,713,713,713,713,903
|
|
20231212,121300,43130727,713,713,713,713,0
|
|
20231212,121200,43130727,713,709,713,708,401
|
|
20231212,121100,42846725,713,713,713,713,0
|
|
20231212,121000,42846725,713,713,713,713,0
|
|
20231212,120900,42846725,713,713,713,713,0
|
|
20231212,120800,42846725,713,713,713,713,0
|
|
20231212,120700,42846725,713,713,713,713,4
|
|
20231212,120600,42843873,713,713,713,713,0
|
|
20231212,120500,42843873,713,713,713,713,0
|
|
20231212,120400,42843873,713,713,713,713,1
|
|
20231212,120300,42843160,705,712,712,705,6514
|
|
20231212,120200,38233971,714,714,714,714,0
|
|
20231212,120100,38233971,714,714,714,714,0
|
|
20231212,120000,38233971,714,714,714,714,0
|
|
20231212,115900,38233971,714,714,714,714,0
|
|
20231212,115800,38233971,714,714,714,714,0
|
|
20231212,115700,38233971,714,714,714,714,0
|
|
20231212,115600,38233971,714,714,714,714,0
|
|
20231212,115500,38233971,714,714,714,714,0
|
|
20231212,115400,38233971,714,714,714,714,0
|
|
20231212,115300,38233971,714,714,714,714,0
|
|
20231212,115200,38233971,714,714,714,714,0
|
|
20231212,115100,38233971,714,714,714,714,0
|
|
20231212,115000,38233971,714,714,714,714,0
|
|
20231212,114900,38233971,714,714,714,714,0
|
|
20231212,114800,38233971,714,714,714,714,0
|
|
20231212,114700,38233971,714,714,714,714,0
|
|
20231212,114600,38233971,714,714,714,714,0
|
|
20231212,114500,38233971,714,714,714,714,0
|
|
20231212,114400,38233971,714,714,714,714,0
|
|
20231212,114300,38233971,714,714,714,714,0
|
|
20231212,114200,38233971,714,714,714,714,0
|
|
20231212,114100,38233971,714,714,714,714,0
|
|
20231212,114000,38233971,714,714,714,714,0
|
|
20231212,113900,38233971,714,714,714,714,0
|
|
20231212,113800,38233971,714,714,714,714,0
|
|
20231212,113700,38233971,714,714,714,714,0
|
|
20231212,113600,38233971,714,714,714,714,0
|
|
20231212,113500,38233971,714,714,714,714,0
|
|
20231212,113400,38233971,714,714,714,714,0
|
|
20231212,113300,38233971,714,714,714,714,0
|
|
20231212,113200,38233971,714,714,714,714,0
|
|
20231212,113100,38233971,714,714,714,714,0
|
|
20231212,113000,38233971,714,714,714,714,0
|
|
20231212,112900,38233971,714,714,714,714,0
|
|
20231212,112800,38233971,714,714,714,714,0
|
|
20231212,112700,38233971,714,714,714,714,0
|
|
20231212,112600,38233971,714,714,714,714,0
|
|
20231212,112500,38233971,714,714,714,714,0
|
|
20231212,112400,38233971,714,714,714,714,0
|
|
20231212,112300,38233971,714,714,714,714,0
|
|
20231212,112200,38233971,714,714,714,714,0
|
|
20231212,112100,38233971,714,714,714,714,4
|
|
20231212,112000,38231115,714,714,714,714,0
|
|
20231212,111900,38231115,714,714,714,714,0
|
|
20231212,111800,38231115,714,714,714,714,0
|
|
20231212,111700,38231115,714,714,714,714,0
|
|
20231212,111600,38231115,714,714,714,714,0
|
|
20231212,111500,38231115,714,714,714,714,0
|
|
20231212,111400,38231115,714,714,714,714,1
|
|
20231212,111300,38230401,711,711,711,711,3
|
|
20231212,111200,38228268,715,715,715,715,0
|
|
20231212,111100,38228268,715,715,715,715,0
|
|
20231212,111000,38228268,715,715,715,715,0
|
|
20231212,110900,38228268,715,715,715,715,0
|
|
20231212,110800,38228268,715,715,715,715,0
|
|
20231212,110700,38228268,715,715,715,715,0
|
|
20231212,110600,38228268,715,715,715,715,0
|
|
20231212,110500,38228268,715,715,715,715,0
|
|
20231212,110400,38228268,715,715,715,715,0
|
|
20231212,110300,38228268,715,715,715,715,0
|
|
20231212,110200,38228268,715,715,715,715,0
|
|
20231212,110100,38228268,715,715,715,715,0
|
|
20231212,110000,38228268,715,715,715,715,1
|
|
20231212,105900,38227553,705,710,710,705,7000
|
|
20231212,105800,33274092,715,715,715,715,1
|
|
20231212,105700,33273377,710,710,710,710,0
|
|
20231212,105600,33273377,710,711,711,710,1500
|
|
20231212,105500,32208147,710,713,713,710,4000
|
|
20231212,105400,29362688,713,713,713,713,0
|
|
20231212,105300,29362688,713,713,713,713,0
|
|
20231212,105200,29362688,713,713,713,713,0
|
|
20231212,105100,29362688,713,713,713,713,11
|
|
20231212,105000,29354845,713,714,714,713,2000
|
|
20231212,104900,27928383,715,715,715,715,0
|
|
20231212,104800,27928383,715,715,715,715,0
|
|
20231212,104700,27928383,715,715,715,715,0
|
|
20231212,104600,27928383,715,715,715,715,11
|
|
20231212,104500,27920518,713,713,713,713,0
|
|
20231212,104400,27920518,713,713,713,713,0
|
|
20231212,104300,27920518,713,713,713,713,0
|
|
20231212,104200,27920518,713,713,713,713,0
|
|
20231212,104100,27920518,713,713,713,713,0
|
|
20231212,104000,27920518,713,713,713,713,0
|
|
20231212,103900,27920518,713,713,713,713,0
|
|
20231212,103800,27920518,713,713,713,713,464
|
|
20231212,103700,27589686,714,715,715,714,1116
|
|
20231212,103600,26792435,715,715,715,715,0
|
|
20231212,103500,26792435,715,715,715,715,0
|
|
20231212,103400,26792435,715,715,715,715,444
|
|
20231212,103300,26474975,715,715,715,715,0
|
|
20231212,103200,26474975,715,715,715,715,0
|
|
20231212,103100,26474975,715,715,715,715,0
|
|
20231212,103000,26474975,715,715,715,715,0
|
|
20231212,102900,26474975,715,715,715,715,0
|
|
20231212,102800,26474975,715,715,715,715,0
|
|
20231212,102700,26474975,715,715,715,715,0
|
|
20231212,102600,26474975,715,715,715,715,6
|
|
20231212,102500,26470685,715,715,715,715,0
|
|
20231212,102400,26470685,715,715,715,715,0
|
|
20231212,102300,26470685,715,715,715,715,0
|
|
20231212,102200,26470685,715,715,715,715,0
|
|
20231212,102100,26470685,715,715,715,715,0
|
|
20231212,102000,26470685,715,715,715,715,0
|
|
20231212,101900,26470685,715,715,715,715,0
|
|
20231212,101800,26470685,715,715,715,715,0
|
|
20231212,101700,26470685,715,715,715,715,0
|
|
20231212,101600,26470685,715,715,715,715,551
|
|
20231212,101500,26076720,715,715,715,715,0
|
|
20231212,101400,26076720,715,715,715,715,0
|
|
20231212,101300,26076720,715,715,715,715,0
|
|
20231212,101200,26076720,715,715,715,715,0
|
|
20231212,101100,26076720,715,715,715,715,0
|
|
20231212,101000,26076720,715,715,715,715,0
|
|
20231212,100900,26076720,715,715,715,715,0
|
|
20231212,100800,26076720,715,715,715,715,0
|
|
20231212,100700,26076720,715,715,715,715,100
|
|
20231212,100600,26005220,716,716,716,716,0
|
|
20231212,100500,26005220,716,716,716,716,332
|
|
20231212,100400,25767508,717,717,717,717,0
|
|
20231212,100300,25767508,717,717,717,717,0
|
|
20231212,100200,25767508,717,717,717,717,1
|
|
20231212,100100,25766791,718,718,718,718,0
|
|
20231212,100000,25766791,718,718,718,718,0
|
|
20231212,095900,25766791,718,718,718,718,0
|
|
20231212,095800,25766791,718,717,718,717,1002
|
|
20231212,095700,25048355,716,716,716,716,200
|
|
20231212,095600,24905155,718,718,718,718,0
|
|
20231212,095500,24905155,718,718,718,718,1000
|
|
20231212,095400,24187155,718,718,718,718,0
|
|
20231212,095300,24187155,718,718,718,718,4
|
|
20231212,095200,24184283,718,718,718,718,0
|
|
20231212,095100,24184283,718,718,718,718,0
|
|
20231212,095000,24184283,718,718,718,718,3
|
|
20231212,094900,24182129,718,718,718,718,450
|
|
20231212,094800,23859029,718,718,718,718,0
|
|
20231212,094700,23859029,718,718,718,718,0
|
|
20231212,094600,23859029,718,718,718,718,0
|
|
20231212,094500,23859029,718,718,718,718,0
|
|
20231212,094400,23859029,718,718,718,718,0
|
|
20231212,094300,23859029,718,718,718,718,0
|
|
20231212,094200,23859029,718,718,718,718,0
|
|
20231212,094100,23859029,718,718,718,718,0
|
|
20231212,094000,23859029,718,718,718,718,1
|
|
20231212,093900,23858311,718,718,718,718,0
|
|
20231212,093800,23858311,718,718,718,718,1
|
|
20231212,093700,23857593,718,718,718,718,6
|
|
20231212,093600,23853285,718,718,718,718,0
|
|
20231212,093500,23853285,718,718,718,718,2
|
|
20231212,093400,23851849,718,718,718,718,0
|
|
20231212,093300,23851849,718,718,718,718,0
|
|
20231212,093200,23851849,718,713,718,713,298
|
|
20231212,093100,23639370,713,715,715,713,10355
|
|
20231212,093000,16254462,718,718,718,718,0
|
|
20231212,092900,16254462,718,718,718,718,0
|
|
20231212,092800,16254462,718,718,718,718,0
|
|
20231212,092700,16254462,718,718,718,718,46
|
|
20231212,092600,16221434,718,716,718,713,10102
|
|
20231212,092500,9017816,718,718,718,718,0
|
|
20231212,092400,9017816,718,718,718,718,0
|
|
20231212,092300,9017816,718,718,718,718,1
|
|
20231212,092200,9017098,716,716,716,716,954
|
|
20231212,092100,8334034,716,716,716,716,0
|
|
20231212,092000,8334034,716,716,716,716,0
|
|
20231212,091900,8334034,716,716,716,716,9
|
|
20231212,091800,8327590,716,716,716,716,0
|
|
20231212,091700,8327590,716,716,716,716,0
|
|
20231212,091600,8327590,716,716,716,716,0
|
|
20231212,091500,8327590,716,716,716,716,1
|
|
20231212,091400,8326874,714,714,714,714,0
|
|
20231212,091300,8326874,714,714,714,714,200
|
|
20231212,091200,8184074,714,711,714,711,4562
|
|
20231212,091100,4934290,711,711,711,711,3
|
|
20231212,091000,4932157,711,711,711,711,0
|
|
20231212,090900,4932157,711,711,711,711,0
|
|
20231212,090800,4932157,711,709,711,709,60
|
|
20231212,090700,4889599,710,710,710,710,608
|
|
20231212,090600,4457919,712,710,712,710,5001
|
|
20231212,090500,907207,710,710,710,710,1
|
|
20231212,090400,906497,707,711,711,707,1109
|
|
20231212,090300,122291,712,712,712,712,0
|
|
20231212,090200,122291,712,712,712,712,0
|
|
20231212,090100,122291,712,712,712,712,21
|
|
20231212,090000,107339,715,716,716,713,150
|