620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191700,29525772,715,715,715,715,674
|
|
20231213,191600,29525772,715,715,715,715,0
|
|
20231213,191500,29525772,715,715,715,715,0
|
|
20231213,191400,29525772,715,715,715,715,0
|
|
20231213,191300,29525772,715,715,715,715,0
|
|
20231213,191200,29525772,715,715,715,715,0
|
|
20231213,191100,29525772,715,715,715,715,0
|
|
20231213,191000,29525772,715,715,715,715,0
|
|
20231213,190900,29525772,715,715,715,715,0
|
|
20231213,190800,29525772,715,715,715,715,0
|
|
20231213,190700,29525772,715,715,715,715,0
|
|
20231213,190600,29525772,715,715,715,715,0
|
|
20231213,190500,29525772,715,715,715,715,0
|
|
20231213,190400,29525772,715,715,715,715,0
|
|
20231213,190300,29525772,715,715,715,715,0
|
|
20231213,190200,29525772,715,715,715,715,0
|
|
20231213,190100,29525772,715,715,715,715,0
|
|
20231213,190000,29525772,715,715,715,715,0
|
|
20231213,185900,29525772,715,715,715,715,0
|
|
20231213,185800,29525772,715,715,715,715,0
|
|
20231213,185700,29525772,715,715,715,715,0
|
|
20231213,185600,29525772,715,715,715,715,0
|
|
20231213,185500,29525772,715,715,715,715,0
|
|
20231213,185400,29525772,715,715,715,715,0
|
|
20231213,185300,29525772,715,715,715,715,0
|
|
20231213,185200,29525772,715,715,715,715,0
|
|
20231213,185100,29525772,715,715,715,715,0
|
|
20231213,185000,29525772,715,715,715,715,0
|
|
20231213,184900,29525772,715,715,715,715,0
|
|
20231213,184800,29525772,715,715,715,715,0
|
|
20231213,184700,29525772,715,715,715,715,674
|
|
20231213,184600,29525772,715,715,715,715,0
|
|
20231213,184500,29525772,715,715,715,715,0
|
|
20231213,184400,29525772,715,715,715,715,0
|
|
20231213,184300,29525772,715,715,715,715,0
|
|
20231213,184200,29525772,715,715,715,715,0
|
|
20231213,184100,29525772,715,715,715,715,0
|
|
20231213,184000,29525772,715,715,715,715,0
|
|
20231213,183900,29525772,715,715,715,715,0
|
|
20231213,183800,29525772,715,715,715,715,0
|
|
20231213,183700,29525772,715,715,715,715,0
|
|
20231213,183600,29525772,715,715,715,715,0
|
|
20231213,183500,29525772,715,715,715,715,0
|
|
20231213,183400,29525772,715,715,715,715,0
|
|
20231213,183300,29525772,715,715,715,715,0
|
|
20231213,183200,29525772,715,715,715,715,0
|
|
20231213,183100,29525772,715,715,715,715,0
|
|
20231213,183000,29525772,715,715,715,715,0
|
|
20231213,182900,29525772,715,715,715,715,0
|
|
20231213,182800,29525772,715,715,715,715,0
|
|
20231213,182700,29525772,715,715,715,715,0
|
|
20231213,182600,29525772,715,715,715,715,0
|
|
20231213,182500,29525772,715,715,715,715,0
|
|
20231213,182400,29525772,715,715,715,715,0
|
|
20231213,182300,29525772,715,715,715,715,0
|
|
20231213,182200,29525772,715,715,715,715,0
|
|
20231213,182100,29525772,715,715,715,715,0
|
|
20231213,182000,29525772,715,715,715,715,0
|
|
20231213,181900,29525772,715,715,715,715,0
|
|
20231213,181800,29525772,715,715,715,715,0
|
|
20231213,181700,29525772,715,715,715,715,674
|
|
20231213,181600,29525772,715,715,715,715,0
|
|
20231213,181500,29525772,715,715,715,715,0
|
|
20231213,181400,29525772,715,715,715,715,0
|
|
20231213,181300,29525772,715,715,715,715,0
|
|
20231213,181200,29525772,715,715,715,715,0
|
|
20231213,181100,29525772,715,715,715,715,0
|
|
20231213,181000,29525772,715,715,715,715,0
|
|
20231213,180900,29525772,715,715,715,715,0
|
|
20231213,180800,29525772,715,715,715,715,0
|
|
20231213,180700,29525772,715,715,715,715,0
|
|
20231213,180600,29525772,715,715,715,715,0
|
|
20231213,180500,29525772,715,715,715,715,0
|
|
20231213,180400,29525772,715,715,715,715,0
|
|
20231213,180300,29525772,715,715,715,715,0
|
|
20231213,180200,29525772,715,715,715,715,0
|
|
20231213,180100,29525772,715,715,715,715,0
|
|
20231213,180000,29525772,715,715,715,715,0
|
|
20231213,175900,29525772,715,715,715,715,0
|
|
20231213,175800,29525772,715,715,715,715,0
|
|
20231213,175700,29525772,715,715,715,715,0
|
|
20231213,175600,29525772,715,715,715,715,0
|
|
20231213,175500,29525772,715,715,715,715,0
|
|
20231213,175400,29525772,715,715,715,715,0
|
|
20231213,175300,29525772,715,715,715,715,0
|
|
20231213,175200,29525772,715,715,715,715,0
|
|
20231213,175100,29525772,715,715,715,715,0
|
|
20231213,175000,29525772,715,715,715,715,0
|
|
20231213,174900,29525772,715,715,715,715,0
|
|
20231213,174800,29525772,715,715,715,715,0
|
|
20231213,174700,29525772,715,715,715,715,674
|
|
20231213,174600,29525772,715,715,715,715,0
|
|
20231213,174500,29525772,715,715,715,715,0
|
|
20231213,174400,29525772,715,715,715,715,0
|
|
20231213,174300,29525772,715,715,715,715,0
|
|
20231213,174200,29525772,715,715,715,715,0
|
|
20231213,174100,29525772,715,715,715,715,0
|
|
20231213,174000,29525772,715,715,715,715,0
|
|
20231213,173900,29525772,715,715,715,715,0
|
|
20231213,173800,29525772,715,715,715,715,0
|
|
20231213,173700,29525772,715,715,715,715,0
|
|
20231213,173600,29525772,715,715,715,715,0
|
|
20231213,173500,29525772,715,715,715,715,0
|
|
20231213,173400,29525772,715,715,715,715,0
|
|
20231213,173300,29525772,715,715,715,715,0
|
|
20231213,173200,29525772,715,715,715,715,0
|
|
20231213,173100,29525772,715,715,715,715,0
|
|
20231213,173000,29525772,715,715,715,715,0
|
|
20231213,172900,29525772,715,715,715,715,0
|
|
20231213,172800,29525772,715,715,715,715,0
|
|
20231213,172700,29525772,715,715,715,715,0
|
|
20231213,172600,29525772,715,715,715,715,0
|
|
20231213,172500,29525772,715,715,715,715,0
|
|
20231213,172400,29525772,715,715,715,715,0
|
|
20231213,172300,29525772,715,715,715,715,0
|
|
20231213,172200,29525772,715,715,715,715,0
|
|
20231213,172100,29525772,715,715,715,715,0
|
|
20231213,172000,29525772,715,715,715,715,0
|
|
20231213,171900,29525772,715,715,715,715,0
|
|
20231213,171800,29525772,715,715,715,715,0
|
|
20231213,171700,29525772,715,715,715,715,674
|
|
20231213,171600,29525772,715,715,715,715,0
|
|
20231213,171500,29525772,715,715,715,715,0
|
|
20231213,171400,29525772,715,715,715,715,0
|
|
20231213,171300,29525772,715,715,715,715,0
|
|
20231213,171200,29525772,715,715,715,715,0
|
|
20231213,171100,29525772,715,715,715,715,0
|
|
20231213,171000,29525772,715,715,715,715,0
|
|
20231213,170900,29525772,715,715,715,715,0
|
|
20231213,170800,29525772,715,715,715,715,0
|
|
20231213,170700,29525772,715,715,715,715,0
|
|
20231213,170600,29525772,715,715,715,715,0
|
|
20231213,170500,29525772,715,715,715,715,0
|
|
20231213,170400,29525772,715,715,715,715,0
|
|
20231213,170300,29525772,715,715,715,715,0
|
|
20231213,170200,29525772,715,715,715,715,0
|
|
20231213,170100,29525772,715,715,715,715,0
|
|
20231213,170000,29525772,715,715,715,715,0
|
|
20231213,165900,29525772,715,715,715,715,0
|
|
20231213,165800,29525772,715,715,715,715,0
|
|
20231213,165700,29525772,715,715,715,715,0
|
|
20231213,165600,29525772,715,715,715,715,0
|
|
20231213,165500,29525772,715,715,715,715,0
|
|
20231213,165400,29525772,715,715,715,715,0
|
|
20231213,165300,29525772,715,715,715,715,0
|
|
20231213,165200,29525772,715,715,715,715,0
|
|
20231213,165100,29525772,715,715,715,715,0
|
|
20231213,165000,29525772,715,715,715,715,0
|
|
20231213,164900,29525772,715,715,715,715,0
|
|
20231213,164800,29525772,715,715,715,715,0
|
|
20231213,164700,29525772,715,715,715,715,674
|
|
20231213,164600,29525772,715,715,715,715,0
|
|
20231213,164500,29525772,715,715,715,715,0
|
|
20231213,164400,29525772,715,715,715,715,0
|
|
20231213,164300,29525772,715,715,715,715,0
|
|
20231213,164200,29525772,715,715,715,715,0
|
|
20231213,164100,29525772,715,715,715,715,0
|
|
20231213,164000,29525772,715,715,715,715,0
|
|
20231213,163900,29525772,715,715,715,715,0
|
|
20231213,163800,29525772,715,715,715,715,0
|
|
20231213,163700,29525772,715,715,715,715,0
|
|
20231213,163600,29525772,715,715,715,715,0
|
|
20231213,163500,29525772,715,715,715,715,0
|
|
20231213,163400,29525772,715,715,715,715,0
|
|
20231213,163300,29525772,715,715,715,715,0
|
|
20231213,163200,29525772,715,715,715,715,0
|
|
20231213,163100,29525772,715,715,715,715,0
|
|
20231213,163000,29525772,715,715,715,715,0
|
|
20231213,162900,29525772,715,715,715,715,0
|
|
20231213,162800,29525772,715,715,715,715,0
|
|
20231213,162700,29525772,715,715,715,715,0
|
|
20231213,162600,29525772,715,715,715,715,0
|
|
20231213,162500,29525772,715,715,715,715,0
|
|
20231213,162400,29525772,715,715,715,715,0
|
|
20231213,162300,29525772,715,715,715,715,0
|
|
20231213,162200,29525772,715,715,715,715,0
|
|
20231213,162100,29525772,715,715,715,715,0
|
|
20231213,162000,29525772,715,715,715,715,0
|
|
20231213,161900,29525772,715,715,715,715,0
|
|
20231213,161800,29525772,715,715,715,715,0
|
|
20231213,161700,29525772,715,715,715,715,674
|
|
20231213,161600,29525772,715,715,715,715,0
|
|
20231213,161500,29525772,715,715,715,715,0
|
|
20231213,161400,29525772,715,715,715,715,0
|
|
20231213,161300,29525772,715,715,715,715,0
|
|
20231213,161200,29525772,715,715,715,715,0
|
|
20231213,161100,29525772,715,715,715,715,0
|
|
20231213,161000,29525772,715,715,715,715,0
|
|
20231213,160900,29525772,715,715,715,715,0
|
|
20231213,160800,29525772,715,715,715,715,0
|
|
20231213,160700,29525772,715,715,715,715,0
|
|
20231213,160600,29525772,715,715,715,715,0
|
|
20231213,160500,29525772,715,715,715,715,0
|
|
20231213,160400,29525772,715,715,715,715,0
|
|
20231213,160300,29525772,715,715,715,715,0
|
|
20231213,160200,29525772,715,715,715,715,0
|
|
20231213,160100,29525772,715,715,715,715,0
|
|
20231213,160000,29525772,715,715,715,715,0
|
|
20231213,155900,29525772,715,715,715,715,0
|
|
20231213,155800,29525772,715,715,715,715,0
|
|
20231213,155700,29525772,715,715,715,715,0
|
|
20231213,155600,29525772,715,715,715,715,0
|
|
20231213,155500,29525772,715,715,715,715,0
|
|
20231213,155400,29525772,715,715,715,715,0
|
|
20231213,155300,29525772,715,715,715,715,0
|
|
20231213,155200,29525772,715,715,715,715,0
|
|
20231213,155100,29525772,715,715,715,715,0
|
|
20231213,155000,29525772,715,715,715,715,0
|
|
20231213,154900,29525772,715,715,715,715,0
|
|
20231213,154800,29525772,715,715,715,715,0
|
|
20231213,154700,29525772,715,715,715,715,674
|
|
20231213,154600,29525772,715,715,715,715,0
|
|
20231213,154500,29525772,715,715,715,715,0
|
|
20231213,154400,29525772,715,715,715,715,0
|
|
20231213,154300,29525772,715,715,715,715,0
|
|
20231213,154200,29525772,715,715,715,715,0
|
|
20231213,154100,29525772,715,715,715,715,0
|
|
20231213,154000,29525772,715,715,715,715,0
|
|
20231213,153900,29525772,715,715,715,715,0
|
|
20231213,153800,29525772,715,715,715,715,0
|
|
20231213,153700,29525772,715,715,715,715,0
|
|
20231213,153600,29525772,715,715,715,715,0
|
|
20231213,153500,29525772,715,715,715,715,0
|
|
20231213,153400,29525772,715,715,715,715,0
|
|
20231213,153300,29525772,715,715,715,715,0
|
|
20231213,153200,29525772,715,715,715,715,0
|
|
20231213,153100,29525772,715,715,715,715,0
|
|
20231213,153000,29525772,715,715,715,715,674
|
|
20231213,152900,29043862,715,715,715,715,0
|
|
20231213,152800,29043862,715,715,715,715,0
|
|
20231213,152700,29043862,715,715,715,715,0
|
|
20231213,152600,29043862,715,715,715,715,0
|
|
20231213,152500,29043862,715,715,715,715,0
|
|
20231213,152400,29043862,715,715,715,715,0
|
|
20231213,152300,29043862,715,715,715,715,0
|
|
20231213,152200,29043862,715,715,715,715,0
|
|
20231213,152100,29043862,715,715,715,715,0
|
|
20231213,152000,29043862,715,715,715,715,0
|
|
20231213,151900,29043862,715,715,715,715,0
|
|
20231213,151800,29043862,715,714,715,714,5
|
|
20231213,151700,29040291,714,714,714,714,1
|
|
20231213,151600,29039577,715,715,715,715,0
|
|
20231213,151500,29039577,715,715,715,715,0
|
|
20231213,151400,29039577,715,715,715,715,0
|
|
20231213,151300,29039577,715,715,715,715,0
|
|
20231213,151200,29039577,715,715,715,715,0
|
|
20231213,151100,29039577,715,715,715,715,0
|
|
20231213,151000,29039577,715,715,715,715,0
|
|
20231213,150900,29039577,715,715,715,715,0
|
|
20231213,150800,29039577,715,715,715,715,0
|
|
20231213,150700,29039577,715,715,715,715,0
|
|
20231213,150600,29039577,715,715,715,715,0
|
|
20231213,150500,29039577,715,715,715,715,0
|
|
20231213,150400,29039577,715,715,715,715,0
|
|
20231213,150300,29039577,715,715,715,715,0
|
|
20231213,150200,29039577,715,715,715,715,0
|
|
20231213,150100,29039577,715,715,715,715,1
|
|
20231213,150000,29038862,713,715,715,713,1038
|
|
20231213,145900,28298766,714,714,714,714,1002
|
|
20231213,145800,27583338,714,714,714,714,4
|
|
20231213,145700,27580482,715,715,715,715,0
|
|
20231213,145600,27580482,715,715,715,715,0
|
|
20231213,145500,27580482,715,715,715,715,0
|
|
20231213,145400,27580482,715,715,715,715,0
|
|
20231213,145300,27580482,715,715,715,715,0
|
|
20231213,145200,27580482,715,715,715,715,0
|
|
20231213,145100,27580482,715,715,715,715,0
|
|
20231213,145000,27580482,715,715,715,715,0
|
|
20231213,144900,27580482,715,715,715,715,0
|
|
20231213,144800,27580482,715,715,715,715,0
|
|
20231213,144700,27580482,715,715,715,715,0
|
|
20231213,144600,27580482,715,715,715,715,0
|
|
20231213,144500,27580482,715,715,715,715,0
|
|
20231213,144400,27580482,715,715,715,715,0
|
|
20231213,144300,27580482,715,715,715,715,0
|
|
20231213,144200,27580482,715,715,715,715,0
|
|
20231213,144100,27580482,715,715,715,715,0
|
|
20231213,144000,27580482,715,715,715,715,0
|
|
20231213,143900,27580482,715,715,715,715,0
|
|
20231213,143800,27580482,715,715,715,715,0
|
|
20231213,143700,27580482,715,715,715,715,0
|
|
20231213,143600,27580482,715,715,715,715,0
|
|
20231213,143500,27580482,715,715,715,715,0
|
|
20231213,143400,27580482,715,715,715,715,0
|
|
20231213,143300,27580482,715,715,715,715,0
|
|
20231213,143200,27580482,715,715,715,715,0
|
|
20231213,143100,27580482,715,715,715,715,0
|
|
20231213,143000,27580482,715,715,715,715,0
|
|
20231213,142900,27580482,715,715,715,715,0
|
|
20231213,142800,27580482,715,715,715,715,0
|
|
20231213,142700,27580482,715,715,715,715,0
|
|
20231213,142600,27580482,715,715,715,715,0
|
|
20231213,142500,27580482,715,715,715,715,0
|
|
20231213,142400,27580482,715,715,715,715,0
|
|
20231213,142300,27580482,715,713,715,713,464
|
|
20231213,142200,27249648,712,712,712,712,0
|
|
20231213,142100,27249648,712,712,712,712,0
|
|
20231213,142000,27249648,712,712,712,712,1
|
|
20231213,141900,27248936,712,712,712,712,0
|
|
20231213,141800,27248936,712,712,712,712,0
|
|
20231213,141700,27248936,712,712,712,712,1
|
|
20231213,141600,27248224,712,712,712,712,4
|
|
20231213,141500,27245376,713,713,713,713,0
|
|
20231213,141400,27245376,713,713,713,713,0
|
|
20231213,141300,27245376,713,712,713,712,8
|
|
20231213,141200,27239679,713,713,713,713,0
|
|
20231213,141100,27239679,713,713,713,713,0
|
|
20231213,141000,27239679,713,713,713,713,1
|
|
20231213,140900,27238966,712,712,712,712,8
|
|
20231213,140800,27233270,712,712,712,712,0
|
|
20231213,140700,27233270,712,712,712,712,0
|
|
20231213,140600,27233270,712,712,712,712,5
|
|
20231213,140500,27229710,713,712,713,712,6
|
|
20231213,140400,27225437,712,712,712,712,8
|
|
20231213,140300,27219741,712,710,712,710,405
|
|
20231213,140200,26932065,712,712,712,712,0
|
|
20231213,140100,26932065,712,712,712,712,0
|
|
20231213,140000,26932065,712,712,712,712,0
|
|
20231213,135900,26932065,712,712,712,712,0
|
|
20231213,135800,26932065,712,712,712,712,0
|
|
20231213,135700,26932065,712,712,712,712,0
|
|
20231213,135600,26932065,712,712,712,712,0
|
|
20231213,135500,26932065,712,712,712,712,0
|
|
20231213,135400,26932065,712,712,712,712,180
|
|
20231213,135300,26803905,712,712,712,712,0
|
|
20231213,135200,26803905,712,712,712,712,0
|
|
20231213,135100,26803905,712,709,712,709,2
|
|
20231213,135000,26802484,712,708,712,708,3
|
|
20231213,134900,26800356,707,710,710,707,1300
|
|
20231213,134800,25881061,712,712,712,712,0
|
|
20231213,134700,25881061,712,712,712,712,0
|
|
20231213,134600,25881061,712,712,712,712,2
|
|
20231213,134500,25879637,712,712,712,712,10
|
|
20231213,134400,25872517,712,712,712,712,28
|
|
20231213,134300,25852581,712,712,712,712,0
|
|
20231213,134200,25852581,712,709,712,708,16
|
|
20231213,134100,25841248,710,710,710,710,1
|
|
20231213,134000,25840538,712,712,712,712,0
|
|
20231213,133900,25840538,712,712,712,712,2
|
|
20231213,133800,25839114,712,712,712,712,0
|
|
20231213,133700,25839114,712,712,712,712,0
|
|
20231213,133600,25839114,712,712,712,712,0
|
|
20231213,133500,25839114,712,712,712,712,0
|
|
20231213,133400,25839114,712,712,712,712,0
|
|
20231213,133300,25839114,712,712,712,712,5
|
|
20231213,133200,25835554,712,712,712,712,0
|
|
20231213,133100,25835554,712,712,712,712,0
|
|
20231213,133000,25835554,712,712,712,712,0
|
|
20231213,132900,25835554,712,712,712,712,0
|
|
20231213,132800,25835554,712,712,712,712,0
|
|
20231213,132700,25835554,712,712,712,712,0
|
|
20231213,132600,25835554,712,712,712,712,0
|
|
20231213,132500,25835554,712,712,712,712,0
|
|
20231213,132400,25835554,712,712,712,712,0
|
|
20231213,132300,25835554,712,712,712,712,0
|
|
20231213,132200,25835554,712,712,712,712,0
|
|
20231213,132100,25835554,712,712,712,712,0
|
|
20231213,132000,25835554,712,709,712,709,101
|
|
20231213,131900,25763942,712,710,712,710,30
|
|
20231213,131800,25742636,710,710,710,710,0
|
|
20231213,131700,25742636,710,710,710,710,1
|
|
20231213,131600,25741926,709,709,709,709,1
|
|
20231213,131500,25741217,709,709,709,709,0
|
|
20231213,131400,25741217,709,709,709,709,0
|
|
20231213,131300,25741217,709,709,709,709,0
|
|
20231213,131200,25741217,709,709,709,709,0
|
|
20231213,131100,25741217,709,709,709,709,0
|
|
20231213,131000,25741217,709,709,709,709,0
|
|
20231213,130900,25741217,709,709,709,709,0
|
|
20231213,130800,25741217,709,709,709,709,0
|
|
20231213,130700,25741217,709,709,709,709,0
|
|
20231213,130600,25741217,709,709,709,709,0
|
|
20231213,130500,25741217,709,709,709,709,0
|
|
20231213,130400,25741217,709,709,709,709,0
|
|
20231213,130300,25741217,709,709,709,709,0
|
|
20231213,130200,25741217,709,709,709,709,0
|
|
20231213,130100,25741217,709,709,709,709,0
|
|
20231213,130000,25741217,709,709,709,709,0
|
|
20231213,125900,25741217,709,710,710,709,2
|
|
20231213,125800,25739798,712,712,712,712,0
|
|
20231213,125700,25739798,712,712,712,712,0
|
|
20231213,125600,25739798,712,712,712,712,0
|
|
20231213,125500,25739798,712,712,712,712,0
|
|
20231213,125400,25739798,712,712,712,712,0
|
|
20231213,125300,25739798,712,712,712,712,0
|
|
20231213,125200,25739798,712,712,712,712,0
|
|
20231213,125100,25739798,712,712,712,712,0
|
|
20231213,125000,25739798,712,712,712,712,0
|
|
20231213,124900,25739798,712,712,712,712,0
|
|
20231213,124800,25739798,712,712,712,712,0
|
|
20231213,124700,25739798,712,712,712,712,0
|
|
20231213,124600,25739798,712,712,712,712,0
|
|
20231213,124500,25739798,712,712,712,712,0
|
|
20231213,124400,25739798,712,712,712,712,0
|
|
20231213,124300,25739798,712,712,712,712,0
|
|
20231213,124200,25739798,712,710,712,705,89
|
|
20231213,124100,25677041,712,712,712,712,0
|
|
20231213,124000,25677041,712,712,712,712,0
|
|
20231213,123900,25677041,712,712,712,712,0
|
|
20231213,123800,25677041,712,712,712,712,1
|
|
20231213,123700,25676329,706,706,706,706,0
|
|
20231213,123600,25676329,706,710,710,706,2500
|
|
20231213,123500,23910320,714,714,714,714,0
|
|
20231213,123400,23910320,714,714,714,714,0
|
|
20231213,123300,23910320,714,714,714,714,0
|
|
20231213,123200,23910320,714,714,714,714,0
|
|
20231213,123100,23910320,714,714,714,714,0
|
|
20231213,123000,23910320,714,714,714,714,0
|
|
20231213,122900,23910320,714,714,714,714,1
|
|
20231213,122800,23909606,707,707,707,707,500
|
|
20231213,122700,23556106,713,713,713,713,0
|
|
20231213,122600,23556106,713,707,713,707,12
|
|
20231213,122500,23547596,707,709,709,707,4120
|
|
20231213,122400,20633079,715,715,715,715,0
|
|
20231213,122300,20633079,715,715,715,715,0
|
|
20231213,122200,20633079,715,715,715,715,0
|
|
20231213,122100,20633079,715,715,715,715,0
|
|
20231213,122000,20633079,715,715,715,715,0
|
|
20231213,121900,20633079,715,715,715,715,0
|
|
20231213,121800,20633079,715,715,715,715,0
|
|
20231213,121700,20633079,715,715,715,715,0
|
|
20231213,121600,20633079,715,715,715,715,0
|
|
20231213,121500,20633079,715,715,715,715,0
|
|
20231213,121400,20633079,715,714,715,714,200
|
|
20231213,121300,20490085,715,715,715,715,0
|
|
20231213,121200,20490085,715,715,715,715,0
|
|
20231213,121100,20490085,715,715,715,715,0
|
|
20231213,121000,20490085,715,715,715,715,0
|
|
20231213,120900,20490085,715,715,715,715,0
|
|
20231213,120800,20490085,715,715,715,715,0
|
|
20231213,120700,20490085,715,715,715,715,0
|
|
20231213,120600,20490085,715,715,715,715,0
|
|
20231213,120500,20490085,715,715,715,715,0
|
|
20231213,120400,20490085,715,715,715,715,0
|
|
20231213,120300,20490085,715,715,715,715,0
|
|
20231213,120200,20490085,715,715,715,715,0
|
|
20231213,120100,20490085,715,715,715,715,0
|
|
20231213,120000,20490085,715,715,715,715,0
|
|
20231213,115900,20490085,715,715,715,715,0
|
|
20231213,115800,20490085,715,715,715,715,0
|
|
20231213,115700,20490085,715,708,715,708,188
|
|
20231213,115600,20356960,709,709,709,709,427
|
|
20231213,115500,20054217,710,710,710,709,133
|
|
20231213,115400,19959793,710,710,710,710,483
|
|
20231213,115300,19616863,712,712,712,712,0
|
|
20231213,115200,19616863,712,712,712,712,278
|
|
20231213,115100,19418927,717,717,717,717,0
|
|
20231213,115000,19418927,717,717,717,717,0
|
|
20231213,114900,19418927,717,717,717,717,0
|
|
20231213,114800,19418927,717,717,717,717,0
|
|
20231213,114700,19418927,717,717,717,717,0
|
|
20231213,114600,19418927,717,717,717,717,0
|
|
20231213,114500,19418927,717,717,717,717,0
|
|
20231213,114400,19418927,717,717,717,717,0
|
|
20231213,114300,19418927,717,717,717,717,0
|
|
20231213,114200,19418927,717,717,717,717,0
|
|
20231213,114100,19418927,717,717,717,717,0
|
|
20231213,114000,19418927,717,717,717,717,0
|
|
20231213,113900,19418927,717,717,717,717,0
|
|
20231213,113800,19418927,717,717,717,717,0
|
|
20231213,113700,19418927,717,717,717,717,0
|
|
20231213,113600,19418927,717,717,717,717,0
|
|
20231213,113500,19418927,717,717,717,717,0
|
|
20231213,113400,19418927,717,717,717,717,0
|
|
20231213,113300,19418927,717,717,717,717,0
|
|
20231213,113200,19418927,717,717,717,717,0
|
|
20231213,113100,19418927,717,717,717,717,0
|
|
20231213,113000,19418927,717,717,717,717,0
|
|
20231213,112900,19418927,717,717,717,717,0
|
|
20231213,112800,19418927,717,717,717,717,0
|
|
20231213,112700,19418927,717,717,717,717,0
|
|
20231213,112600,19418927,717,717,717,717,0
|
|
20231213,112500,19418927,717,717,717,717,0
|
|
20231213,112400,19418927,717,717,717,717,0
|
|
20231213,112300,19418927,717,715,717,715,1000
|
|
20231213,112200,18703045,715,715,715,715,0
|
|
20231213,112100,18703045,715,715,715,715,0
|
|
20231213,112000,18703045,715,710,715,710,2
|
|
20231213,111900,18701620,710,710,710,710,0
|
|
20231213,111800,18701620,710,710,710,710,0
|
|
20231213,111700,18701620,710,710,710,710,0
|
|
20231213,111600,18701620,710,710,710,710,0
|
|
20231213,111500,18701620,710,710,710,710,0
|
|
20231213,111400,18701620,710,710,710,710,0
|
|
20231213,111300,18701620,710,710,710,710,0
|
|
20231213,111200,18701620,710,710,710,710,0
|
|
20231213,111100,18701620,710,710,710,710,0
|
|
20231213,111000,18701620,710,710,710,710,0
|
|
20231213,110900,18701620,710,710,710,710,306
|
|
20231213,110800,18484360,706,706,706,706,0
|
|
20231213,110700,18484360,706,706,706,706,0
|
|
20231213,110600,18484360,706,706,706,706,0
|
|
20231213,110500,18484360,706,706,706,706,0
|
|
20231213,110400,18484360,706,706,706,706,0
|
|
20231213,110300,18484360,706,706,706,706,0
|
|
20231213,110200,18484360,706,706,706,706,0
|
|
20231213,110100,18484360,706,706,706,706,0
|
|
20231213,110000,18484360,706,706,706,706,0
|
|
20231213,105900,18484360,706,706,706,706,0
|
|
20231213,105800,18484360,706,706,706,706,0
|
|
20231213,105700,18484360,706,706,706,706,87
|
|
20231213,105600,18422938,707,708,708,707,13
|
|
20231213,105500,18413745,710,710,710,710,0
|
|
20231213,105400,18413745,710,710,710,710,0
|
|
20231213,105300,18413745,710,710,710,710,0
|
|
20231213,105200,18413745,710,710,710,710,0
|
|
20231213,105100,18413745,710,710,710,710,0
|
|
20231213,105000,18413745,710,710,710,710,1
|
|
20231213,104900,18413035,709,709,709,709,0
|
|
20231213,104800,18413035,709,709,709,709,1
|
|
20231213,104700,18412326,710,710,710,710,0
|
|
20231213,104600,18412326,710,710,710,710,0
|
|
20231213,104500,18412326,710,710,710,710,0
|
|
20231213,104400,18412326,710,710,710,710,0
|
|
20231213,104300,18412326,710,710,710,710,0
|
|
20231213,104200,18412326,710,710,710,710,0
|
|
20231213,104100,18412326,710,710,710,710,0
|
|
20231213,104000,18412326,710,710,710,710,0
|
|
20231213,103900,18412326,710,710,710,710,0
|
|
20231213,103800,18412326,710,710,710,710,0
|
|
20231213,103700,18412326,710,710,710,710,0
|
|
20231213,103600,18412326,710,710,710,710,0
|
|
20231213,103500,18412326,710,710,710,710,0
|
|
20231213,103400,18412326,710,710,710,710,0
|
|
20231213,103300,18412326,710,710,710,710,0
|
|
20231213,103200,18412326,710,710,710,710,0
|
|
20231213,103100,18412326,710,708,710,708,100
|
|
20231213,103000,18341328,710,710,710,710,0
|
|
20231213,102900,18341328,710,710,710,710,0
|
|
20231213,102800,18341328,710,710,710,710,0
|
|
20231213,102700,18341328,710,710,710,710,0
|
|
20231213,102600,18341328,710,710,710,710,1
|
|
20231213,102500,18340618,707,707,707,707,0
|
|
20231213,102400,18340618,707,707,707,707,0
|
|
20231213,102300,18340618,707,707,707,707,8
|
|
20231213,102200,18334962,707,707,707,707,501
|
|
20231213,102100,17980755,706,706,706,706,0
|
|
20231213,102000,17980755,706,706,706,706,10
|
|
20231213,101900,17973695,706,706,706,706,0
|
|
20231213,101800,17973695,706,706,706,706,0
|
|
20231213,101700,17973695,706,706,706,706,100
|
|
20231213,101600,17903095,706,706,706,706,0
|
|
20231213,101500,17903095,706,706,706,706,0
|
|
20231213,101400,17903095,706,707,707,706,461
|
|
20231213,101300,17577169,708,708,708,708,923
|
|
20231213,101200,16923685,709,709,709,709,0
|
|
20231213,101100,16923685,709,709,709,709,0
|
|
20231213,101000,16923685,709,709,709,709,8123
|
|
20231213,100900,11164478,710,710,710,710,1
|
|
20231213,100800,11163768,710,710,710,710,24
|
|
20231213,100700,11146728,712,712,712,712,0
|
|
20231213,100600,11146728,712,712,712,712,0
|
|
20231213,100500,11146728,712,712,712,712,0
|
|
20231213,100400,11146728,712,712,712,712,0
|
|
20231213,100300,11146728,712,712,712,712,0
|
|
20231213,100200,11146728,712,712,712,712,0
|
|
20231213,100100,11146728,712,712,712,712,2
|
|
20231213,100000,11145304,709,709,709,709,0
|
|
20231213,095900,11145304,709,709,709,709,0
|
|
20231213,095800,11145304,709,709,709,709,0
|
|
20231213,095700,11145304,709,709,709,709,1
|
|
20231213,095600,11144595,709,709,709,709,2120
|
|
20231213,095500,9641515,709,709,709,709,230
|
|
20231213,095400,9478445,709,709,709,709,3
|
|
20231213,095300,9476318,709,709,709,709,895
|
|
20231213,095200,8841763,712,712,712,712,1
|
|
20231213,095100,8841051,709,709,709,709,0
|
|
20231213,095000,8841051,709,710,710,709,6000
|
|
20231213,094900,4585727,712,712,712,712,0
|
|
20231213,094800,4585727,712,712,712,712,1
|
|
20231213,094700,4585015,710,710,710,710,0
|
|
20231213,094600,4585015,710,711,711,710,1592
|
|
20231213,094500,3453561,712,712,712,712,371
|
|
20231213,094400,3189409,712,712,712,712,0
|
|
20231213,094300,3189409,712,712,712,712,195
|
|
20231213,094200,3050569,712,712,712,712,500
|
|
20231213,094100,2694569,712,712,712,712,500
|
|
20231213,094000,2338569,713,713,713,713,640
|
|
20231213,093900,1882249,715,715,715,715,200
|
|
20231213,093800,1739249,715,715,715,715,1
|
|
20231213,093700,1738534,715,713,715,713,12
|
|
20231213,093600,1729976,713,713,713,713,1189
|
|
20231213,093500,882219,715,715,715,715,0
|
|
20231213,093400,882219,715,715,715,715,0
|
|
20231213,093300,882219,715,715,715,715,0
|
|
20231213,093200,882219,715,715,715,715,0
|
|
20231213,093100,882219,715,715,715,715,0
|
|
20231213,093000,882219,715,715,715,715,0
|
|
20231213,092900,882219,715,715,715,715,0
|
|
20231213,092800,882219,715,715,715,715,0
|
|
20231213,092700,882219,715,715,715,715,0
|
|
20231213,092600,882219,715,715,715,715,1
|
|
20231213,092500,881504,712,712,712,712,0
|
|
20231213,092400,881504,712,712,712,712,0
|
|
20231213,092300,881504,712,712,712,712,0
|
|
20231213,092200,881504,712,712,712,712,0
|
|
20231213,092100,881504,712,712,712,712,0
|
|
20231213,092000,881504,712,712,712,712,0
|
|
20231213,091900,881504,712,712,712,712,301
|
|
20231213,091800,667192,715,715,715,715,1
|
|
20231213,091700,666477,717,717,717,717,0
|
|
20231213,091600,666477,717,717,717,717,0
|
|
20231213,091500,666477,717,717,717,717,0
|
|
20231213,091400,666477,717,717,717,717,0
|
|
20231213,091300,666477,717,717,717,717,0
|
|
20231213,091200,666477,717,717,717,717,0
|
|
20231213,091100,666477,717,717,717,717,0
|
|
20231213,091000,666477,717,717,717,717,86
|
|
20231213,090900,604815,717,717,717,717,0
|
|
20231213,090800,604815,717,717,717,717,0
|
|
20231213,090700,604815,717,717,717,717,154
|
|
20231213,090600,494397,711,711,711,711,0
|
|
20231213,090500,494397,711,711,711,711,0
|
|
20231213,090400,494397,711,711,711,711,0
|
|
20231213,090300,494397,711,711,711,711,0
|
|
20231213,090200,494397,711,711,711,711,19
|
|
20231213,090100,480888,717,717,717,717,36
|
|
20231213,090000,455076,718,705,718,705,645
|