620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,191700,127979228,690,690,690,690,2108
|
|
20231214,191600,127979228,690,690,690,690,0
|
|
20231214,191500,127979228,690,690,690,690,0
|
|
20231214,191400,127979228,690,690,690,690,0
|
|
20231214,191300,127979228,690,690,690,690,0
|
|
20231214,191200,127979228,690,690,690,690,0
|
|
20231214,191100,127979228,690,690,690,690,0
|
|
20231214,191000,127979228,690,690,690,690,0
|
|
20231214,190900,127979228,690,690,690,690,0
|
|
20231214,190800,127979228,690,690,690,690,0
|
|
20231214,190700,127979228,690,690,690,690,0
|
|
20231214,190600,127979228,690,690,690,690,0
|
|
20231214,190500,127979228,690,690,690,690,0
|
|
20231214,190400,127979228,690,690,690,690,0
|
|
20231214,190300,127979228,690,690,690,690,0
|
|
20231214,190200,127979228,690,690,690,690,0
|
|
20231214,190100,127979228,690,690,690,690,0
|
|
20231214,190000,127979228,690,690,690,690,0
|
|
20231214,185900,127979228,690,690,690,690,0
|
|
20231214,185800,127979228,690,690,690,690,0
|
|
20231214,185700,127979228,690,690,690,690,0
|
|
20231214,185600,127979228,690,690,690,690,0
|
|
20231214,185500,127979228,690,690,690,690,0
|
|
20231214,185400,127979228,690,690,690,690,0
|
|
20231214,185300,127979228,690,690,690,690,0
|
|
20231214,185200,127979228,690,690,690,690,0
|
|
20231214,185100,127979228,690,690,690,690,0
|
|
20231214,185000,127979228,690,690,690,690,0
|
|
20231214,184900,127979228,690,690,690,690,0
|
|
20231214,184800,127979228,690,690,690,690,0
|
|
20231214,184700,127979228,690,690,690,690,2108
|
|
20231214,184600,127979228,690,690,690,690,0
|
|
20231214,184500,127979228,690,690,690,690,0
|
|
20231214,184400,127979228,690,690,690,690,0
|
|
20231214,184300,127979228,690,690,690,690,0
|
|
20231214,184200,127979228,690,690,690,690,0
|
|
20231214,184100,127979228,690,690,690,690,0
|
|
20231214,184000,127979228,690,690,690,690,0
|
|
20231214,183900,127979228,690,690,690,690,0
|
|
20231214,183800,127979228,690,690,690,690,0
|
|
20231214,183700,127979228,690,690,690,690,0
|
|
20231214,183600,127979228,690,690,690,690,0
|
|
20231214,183500,127979228,690,690,690,690,0
|
|
20231214,183400,127979228,690,690,690,690,0
|
|
20231214,183300,127979228,690,690,690,690,0
|
|
20231214,183200,127979228,690,690,690,690,0
|
|
20231214,183100,127979228,690,690,690,690,0
|
|
20231214,183000,127979228,690,690,690,690,0
|
|
20231214,182900,127979228,690,690,690,690,0
|
|
20231214,182800,127979228,690,690,690,690,0
|
|
20231214,182700,127979228,690,690,690,690,0
|
|
20231214,182600,127979228,690,690,690,690,0
|
|
20231214,182500,127979228,690,690,690,690,0
|
|
20231214,182400,127979228,690,690,690,690,0
|
|
20231214,182300,127979228,690,690,690,690,0
|
|
20231214,182200,127979228,690,690,690,690,0
|
|
20231214,182100,127979228,690,690,690,690,0
|
|
20231214,182000,127979228,690,690,690,690,0
|
|
20231214,181900,127979228,690,690,690,690,0
|
|
20231214,181800,127979228,690,690,690,690,0
|
|
20231214,181700,127979228,690,690,690,690,2108
|
|
20231214,181600,127979228,690,690,690,690,0
|
|
20231214,181500,127979228,690,690,690,690,0
|
|
20231214,181400,127979228,690,690,690,690,0
|
|
20231214,181300,127979228,690,690,690,690,0
|
|
20231214,181200,127979228,690,690,690,690,0
|
|
20231214,181100,127979228,690,690,690,690,0
|
|
20231214,181000,127979228,690,690,690,690,0
|
|
20231214,180900,127979228,690,690,690,690,0
|
|
20231214,180800,127979228,690,690,690,690,0
|
|
20231214,180700,127979228,690,690,690,690,0
|
|
20231214,180600,127979228,690,690,690,690,0
|
|
20231214,180500,127979228,690,690,690,690,0
|
|
20231214,180400,127979228,690,690,690,690,0
|
|
20231214,180300,127979228,690,690,690,690,0
|
|
20231214,180200,127979228,690,690,690,690,0
|
|
20231214,180100,127979228,690,690,690,690,0
|
|
20231214,180000,127979228,690,690,690,690,0
|
|
20231214,175900,127979228,690,690,690,690,0
|
|
20231214,175800,127979228,690,690,690,690,0
|
|
20231214,175700,127979228,690,690,690,690,0
|
|
20231214,175600,127979228,690,690,690,690,0
|
|
20231214,175500,127979228,690,690,690,690,0
|
|
20231214,175400,127979228,690,690,690,690,0
|
|
20231214,175300,127979228,690,690,690,690,0
|
|
20231214,175200,127979228,690,690,690,690,0
|
|
20231214,175100,127979228,690,690,690,690,0
|
|
20231214,175000,127979228,690,690,690,690,0
|
|
20231214,174900,127979228,690,690,690,690,0
|
|
20231214,174800,127979228,690,690,690,690,0
|
|
20231214,174700,127979228,690,690,690,690,2108
|
|
20231214,174600,127979228,690,690,690,690,0
|
|
20231214,174500,127979228,690,690,690,690,0
|
|
20231214,174400,127979228,690,690,690,690,0
|
|
20231214,174300,127979228,690,690,690,690,0
|
|
20231214,174200,127979228,690,690,690,690,0
|
|
20231214,174100,127979228,690,690,690,690,0
|
|
20231214,174000,127979228,690,690,690,690,0
|
|
20231214,173900,127979228,690,690,690,690,0
|
|
20231214,173800,127979228,690,690,690,690,0
|
|
20231214,173700,127979228,690,690,690,690,0
|
|
20231214,173600,127979228,690,690,690,690,0
|
|
20231214,173500,127979228,690,690,690,690,0
|
|
20231214,173400,127979228,690,690,690,690,0
|
|
20231214,173300,127979228,690,690,690,690,0
|
|
20231214,173200,127979228,690,690,690,690,0
|
|
20231214,173100,127979228,690,690,690,690,0
|
|
20231214,173000,127979228,690,690,690,690,0
|
|
20231214,172900,127979228,690,690,690,690,0
|
|
20231214,172800,127979228,690,690,690,690,0
|
|
20231214,172700,127979228,690,690,690,690,0
|
|
20231214,172600,127979228,690,690,690,690,0
|
|
20231214,172500,127979228,690,690,690,690,0
|
|
20231214,172400,127979228,690,690,690,690,0
|
|
20231214,172300,127979228,690,690,690,690,0
|
|
20231214,172200,127979228,690,690,690,690,0
|
|
20231214,172100,127979228,690,690,690,690,0
|
|
20231214,172000,127979228,690,690,690,690,0
|
|
20231214,171900,127979228,690,690,690,690,0
|
|
20231214,171800,127979228,690,690,690,690,0
|
|
20231214,171700,127979228,690,690,690,690,2108
|
|
20231214,171600,127979228,690,690,690,690,0
|
|
20231214,171500,127979228,690,690,690,690,0
|
|
20231214,171400,127979228,690,690,690,690,0
|
|
20231214,171300,127979228,690,690,690,690,0
|
|
20231214,171200,127979228,690,690,690,690,0
|
|
20231214,171100,127979228,690,690,690,690,0
|
|
20231214,171000,127979228,690,690,690,690,0
|
|
20231214,170900,127979228,690,690,690,690,0
|
|
20231214,170800,127979228,690,690,690,690,0
|
|
20231214,170700,127979228,690,690,690,690,0
|
|
20231214,170600,127979228,690,690,690,690,0
|
|
20231214,170500,127979228,690,690,690,690,0
|
|
20231214,170400,127979228,690,690,690,690,0
|
|
20231214,170300,127979228,690,690,690,690,0
|
|
20231214,170200,127979228,690,690,690,690,0
|
|
20231214,170100,127979228,690,690,690,690,0
|
|
20231214,170000,127979228,690,690,690,690,0
|
|
20231214,165900,127979228,690,690,690,690,0
|
|
20231214,165800,127979228,690,690,690,690,0
|
|
20231214,165700,127979228,690,690,690,690,0
|
|
20231214,165600,127979228,690,690,690,690,0
|
|
20231214,165500,127979228,690,690,690,690,0
|
|
20231214,165400,127979228,690,690,690,690,0
|
|
20231214,165300,127979228,690,690,690,690,0
|
|
20231214,165200,127979228,690,690,690,690,0
|
|
20231214,165100,127979228,690,690,690,690,0
|
|
20231214,165000,127979228,690,690,690,690,0
|
|
20231214,164900,127979228,690,690,690,690,0
|
|
20231214,164800,127979228,690,690,690,690,0
|
|
20231214,164700,127979228,690,690,690,690,2108
|
|
20231214,164600,127979228,690,690,690,690,0
|
|
20231214,164500,127979228,690,690,690,690,0
|
|
20231214,164400,127979228,690,690,690,690,0
|
|
20231214,164300,127979228,690,690,690,690,0
|
|
20231214,164200,127979228,690,690,690,690,0
|
|
20231214,164100,127979228,690,690,690,690,0
|
|
20231214,164000,127979228,690,690,690,690,0
|
|
20231214,163900,127979228,690,690,690,690,0
|
|
20231214,163800,127979228,690,690,690,690,0
|
|
20231214,163700,127979228,690,690,690,690,0
|
|
20231214,163600,127979228,690,690,690,690,0
|
|
20231214,163500,127979228,690,690,690,690,0
|
|
20231214,163400,127979228,690,690,690,690,0
|
|
20231214,163300,127979228,690,690,690,690,0
|
|
20231214,163200,127979228,690,690,690,690,0
|
|
20231214,163100,127979228,690,690,690,690,0
|
|
20231214,163000,127979228,690,690,690,690,0
|
|
20231214,162900,127979228,690,690,690,690,0
|
|
20231214,162800,127979228,690,690,690,690,0
|
|
20231214,162700,127979228,690,690,690,690,0
|
|
20231214,162600,127979228,690,690,690,690,0
|
|
20231214,162500,127979228,690,690,690,690,0
|
|
20231214,162400,127979228,690,690,690,690,0
|
|
20231214,162300,127979228,690,690,690,690,0
|
|
20231214,162200,127979228,690,690,690,690,0
|
|
20231214,162100,127979228,690,690,690,690,0
|
|
20231214,162000,127979228,690,690,690,690,0
|
|
20231214,161900,127979228,690,690,690,690,0
|
|
20231214,161800,127979228,690,690,690,690,0
|
|
20231214,161700,127979228,690,690,690,690,2108
|
|
20231214,161600,127979228,690,690,690,690,0
|
|
20231214,161500,127979228,690,690,690,690,0
|
|
20231214,161400,127979228,690,690,690,690,0
|
|
20231214,161300,127979228,690,690,690,690,0
|
|
20231214,161200,127979228,690,690,690,690,0
|
|
20231214,161100,127979228,690,690,690,690,0
|
|
20231214,161000,127979228,690,690,690,690,0
|
|
20231214,160900,127979228,690,690,690,690,0
|
|
20231214,160800,127979228,690,690,690,690,0
|
|
20231214,160700,127979228,690,690,690,690,0
|
|
20231214,160600,127979228,690,690,690,690,0
|
|
20231214,160500,127979228,690,690,690,690,0
|
|
20231214,160400,127979228,690,690,690,690,0
|
|
20231214,160300,127979228,690,690,690,690,0
|
|
20231214,160200,127979228,690,690,690,690,0
|
|
20231214,160100,127979228,690,690,690,690,0
|
|
20231214,160000,127979228,690,690,690,690,0
|
|
20231214,155900,127979228,690,690,690,690,0
|
|
20231214,155800,127979228,690,690,690,690,0
|
|
20231214,155700,127979228,690,690,690,690,0
|
|
20231214,155600,127979228,690,690,690,690,0
|
|
20231214,155500,127979228,690,690,690,690,0
|
|
20231214,155400,127979228,690,690,690,690,0
|
|
20231214,155300,127979228,690,690,690,690,0
|
|
20231214,155200,127979228,690,690,690,690,0
|
|
20231214,155100,127979228,690,690,690,690,0
|
|
20231214,155000,127979228,690,690,690,690,0
|
|
20231214,154900,127979228,690,690,690,690,0
|
|
20231214,154800,127979228,690,690,690,690,0
|
|
20231214,154700,127979228,690,690,690,690,2108
|
|
20231214,154600,127979228,690,690,690,690,0
|
|
20231214,154500,127979228,690,690,690,690,0
|
|
20231214,154400,127979228,690,690,690,690,0
|
|
20231214,154300,127979228,690,690,690,690,0
|
|
20231214,154200,127979228,690,690,690,690,0
|
|
20231214,154100,127979228,690,690,690,690,0
|
|
20231214,154000,127979228,690,690,690,690,0
|
|
20231214,153900,127979228,690,690,690,690,0
|
|
20231214,153800,127979228,690,690,690,690,0
|
|
20231214,153700,127979228,690,690,690,690,0
|
|
20231214,153600,127979228,690,690,690,690,0
|
|
20231214,153500,127979228,690,690,690,690,0
|
|
20231214,153400,127979228,690,690,690,690,0
|
|
20231214,153300,127979228,690,690,690,690,0
|
|
20231214,153200,127979228,690,690,690,690,0
|
|
20231214,153100,127979228,690,690,690,690,0
|
|
20231214,153000,127979228,690,690,690,690,2108
|
|
20231214,152900,126524708,694,694,694,694,0
|
|
20231214,152800,126524708,694,694,694,694,0
|
|
20231214,152700,126524708,694,694,694,694,0
|
|
20231214,152600,126524708,694,694,694,694,0
|
|
20231214,152500,126524708,694,694,694,694,0
|
|
20231214,152400,126524708,694,694,694,694,0
|
|
20231214,152300,126524708,694,694,694,694,0
|
|
20231214,152200,126524708,694,694,694,694,0
|
|
20231214,152100,126524708,694,694,694,694,0
|
|
20231214,152000,126524708,694,694,694,694,0
|
|
20231214,151900,126524708,694,694,694,694,0
|
|
20231214,151800,126524708,694,696,696,691,1009
|
|
20231214,151700,125826453,696,696,696,696,1
|
|
20231214,151600,125825757,697,697,697,697,0
|
|
20231214,151500,125825757,697,697,697,697,0
|
|
20231214,151400,125825757,697,697,697,697,63
|
|
20231214,151300,125781846,698,698,698,698,0
|
|
20231214,151200,125781846,698,698,698,698,0
|
|
20231214,151100,125781846,698,698,698,698,0
|
|
20231214,151000,125781846,698,698,698,698,0
|
|
20231214,150900,125781846,698,698,698,698,0
|
|
20231214,150800,125781846,698,698,698,698,0
|
|
20231214,150700,125781846,698,697,698,697,1920
|
|
20231214,150600,124443605,697,697,697,697,0
|
|
20231214,150500,124443605,697,697,697,697,80
|
|
20231214,150400,124387845,697,695,697,695,1015
|
|
20231214,150300,123681564,697,697,697,697,2859
|
|
20231214,150200,121688841,697,697,697,697,0
|
|
20231214,150100,121688841,697,697,697,697,0
|
|
20231214,150000,121688841,697,697,697,697,0
|
|
20231214,145900,121688841,697,697,697,697,0
|
|
20231214,145800,121688841,697,697,697,697,0
|
|
20231214,145700,121688841,697,697,697,697,0
|
|
20231214,145600,121688841,697,697,697,697,0
|
|
20231214,145500,121688841,697,697,697,697,0
|
|
20231214,145400,121688841,697,697,697,697,0
|
|
20231214,145300,121688841,697,695,697,695,32
|
|
20231214,145200,121666539,697,697,697,697,0
|
|
20231214,145100,121666539,697,697,697,697,1
|
|
20231214,145000,121665842,692,692,692,692,0
|
|
20231214,144900,121665842,692,692,692,692,1
|
|
20231214,144800,121665150,700,697,700,697,2100
|
|
20231214,144700,120199496,698,698,698,698,0
|
|
20231214,144600,120199496,698,694,698,694,2084
|
|
20231214,144500,118748872,694,691,694,690,21618
|
|
20231214,144400,103790432,691,691,691,691,0
|
|
20231214,144300,103790432,691,691,691,691,0
|
|
20231214,144200,103790432,691,691,691,691,100
|
|
20231214,144100,103721332,692,692,692,692,0
|
|
20231214,144000,103721332,692,692,692,692,1
|
|
20231214,143900,103720640,690,690,690,690,0
|
|
20231214,143800,103720640,690,692,692,690,1533
|
|
20231214,143700,102662430,692,692,692,692,0
|
|
20231214,143600,102662430,692,692,692,692,0
|
|
20231214,143500,102662430,692,692,692,692,0
|
|
20231214,143400,102662430,692,692,692,692,0
|
|
20231214,143300,102662430,692,692,692,692,100
|
|
20231214,143200,102593230,692,693,693,692,886
|
|
20231214,143100,101980018,694,694,694,694,50
|
|
20231214,143000,101945318,694,694,694,694,0
|
|
20231214,142900,101945318,694,694,694,694,1
|
|
20231214,142800,101944624,693,693,693,693,100
|
|
20231214,142700,101875324,693,693,693,693,100
|
|
20231214,142600,101806024,693,693,693,693,1
|
|
20231214,142500,101805331,692,692,692,692,314
|
|
20231214,142400,101588043,692,692,692,692,0
|
|
20231214,142300,101588043,692,692,692,692,0
|
|
20231214,142200,101588043,692,692,692,692,1
|
|
20231214,142100,101587351,691,691,691,691,0
|
|
20231214,142000,101587351,691,691,691,691,1583
|
|
20231214,141900,100493498,691,691,691,691,0
|
|
20231214,141800,100493498,691,691,691,691,0
|
|
20231214,141700,100493498,691,691,691,691,200
|
|
20231214,141600,100355298,691,691,691,691,0
|
|
20231214,141500,100355298,691,691,691,691,0
|
|
20231214,141400,100355298,691,691,691,691,0
|
|
20231214,141300,100355298,691,691,691,691,0
|
|
20231214,141200,100355298,691,691,691,691,0
|
|
20231214,141100,100355298,691,691,691,691,0
|
|
20231214,141000,100355298,691,691,691,691,0
|
|
20231214,140900,100355298,691,691,691,691,2
|
|
20231214,140800,100353916,690,691,691,690,5
|
|
20231214,140700,100350464,691,691,691,691,0
|
|
20231214,140600,100350464,691,691,691,691,916
|
|
20231214,140500,99717508,691,691,691,691,6000
|
|
20231214,140400,95571508,691,689,691,689,87
|
|
20231214,140300,95511477,690,690,690,690,3000
|
|
20231214,140200,93441477,690,690,690,690,0
|
|
20231214,140100,93441477,690,690,690,690,0
|
|
20231214,140000,93441477,690,690,690,690,0
|
|
20231214,135900,93441477,690,690,690,690,10
|
|
20231214,135800,93434577,691,691,691,691,0
|
|
20231214,135700,93434577,691,691,691,691,0
|
|
20231214,135600,93434577,691,691,691,691,0
|
|
20231214,135500,93434577,691,691,691,691,0
|
|
20231214,135400,93434577,691,691,691,691,0
|
|
20231214,135300,93434577,691,691,691,691,0
|
|
20231214,135200,93434577,691,691,691,691,2
|
|
20231214,135100,93433195,691,691,691,691,0
|
|
20231214,135000,93433195,691,691,691,691,0
|
|
20231214,134900,93433195,691,691,691,691,0
|
|
20231214,134800,93433195,691,691,691,688,76
|
|
20231214,134700,93380682,691,691,691,691,0
|
|
20231214,134600,93380682,691,691,691,691,1
|
|
20231214,134500,93379991,688,688,688,688,0
|
|
20231214,134400,93379991,688,688,688,688,0
|
|
20231214,134300,93379991,688,688,688,688,1
|
|
20231214,134200,93379303,692,692,692,692,0
|
|
20231214,134100,93379303,692,692,692,692,0
|
|
20231214,134000,93379303,692,692,692,692,1
|
|
20231214,133900,93378611,688,688,688,688,0
|
|
20231214,133800,93378611,688,688,688,688,0
|
|
20231214,133700,93378611,688,692,692,688,2
|
|
20231214,133600,93377231,688,688,688,688,0
|
|
20231214,133500,93377231,688,692,692,688,9009
|
|
20231214,133400,87177886,692,692,692,692,1
|
|
20231214,133300,87177194,693,693,693,693,1
|
|
20231214,133200,87176501,694,694,694,694,0
|
|
20231214,133100,87176501,694,694,694,694,0
|
|
20231214,133000,87176501,694,694,694,694,0
|
|
20231214,132900,87176501,694,694,694,694,0
|
|
20231214,132800,87176501,694,694,694,694,1
|
|
20231214,132700,87175807,690,690,690,690,1
|
|
20231214,132600,87175117,689,689,689,689,2
|
|
20231214,132500,87173739,695,695,695,695,1
|
|
20231214,132400,87173044,695,695,695,695,1
|
|
20231214,132300,87172349,690,690,690,690,0
|
|
20231214,132200,87172349,690,695,695,690,301
|
|
20231214,132100,86964654,690,690,690,690,0
|
|
20231214,132000,86964654,690,696,696,690,2
|
|
20231214,131900,86963268,694,694,694,694,1093
|
|
20231214,131800,86204726,694,694,694,694,0
|
|
20231214,131700,86204726,694,694,694,694,0
|
|
20231214,131600,86204726,694,693,694,693,1512
|
|
20231214,131500,85156909,693,693,693,693,0
|
|
20231214,131400,85156909,693,693,693,693,0
|
|
20231214,131300,85156909,693,693,693,693,69
|
|
20231214,131200,85109092,693,693,693,693,0
|
|
20231214,131100,85109092,693,693,693,693,0
|
|
20231214,131000,85109092,693,693,693,693,1
|
|
20231214,130900,85108399,691,691,691,691,0
|
|
20231214,130800,85108399,691,691,691,691,500
|
|
20231214,130700,84762899,693,693,693,693,50
|
|
20231214,130600,84728249,693,688,693,688,9
|
|
20231214,130500,84722027,692,692,692,692,0
|
|
20231214,130400,84722027,692,692,692,692,5
|
|
20231214,130300,84718567,692,692,692,692,175
|
|
20231214,130200,84597467,692,692,693,692,688
|
|
20231214,130100,84121370,692,692,692,692,1
|
|
20231214,130000,84120678,688,688,688,688,0
|
|
20231214,125900,84120678,688,688,688,688,0
|
|
20231214,125800,84120678,688,688,688,688,0
|
|
20231214,125700,84120678,688,691,691,688,3
|
|
20231214,125600,84118608,692,690,692,690,3
|
|
20231214,125500,84116536,691,690,691,690,302
|
|
20231214,125400,83907859,691,691,691,691,0
|
|
20231214,125300,83907859,691,691,691,691,0
|
|
20231214,125200,83907859,691,691,691,691,0
|
|
20231214,125100,83907859,691,691,691,691,0
|
|
20231214,125000,83907859,691,691,691,691,0
|
|
20231214,124900,83907859,691,691,691,691,0
|
|
20231214,124800,83907859,691,691,691,691,1
|
|
20231214,124700,83907168,688,688,688,688,0
|
|
20231214,124600,83907168,688,691,691,688,402
|
|
20231214,124500,83630074,692,692,692,692,0
|
|
20231214,124400,83630074,692,692,692,692,0
|
|
20231214,124300,83630074,692,691,692,691,106
|
|
20231214,124200,83556827,691,690,691,690,228
|
|
20231214,124100,83399506,690,690,690,690,0
|
|
20231214,124000,83399506,690,690,690,690,9
|
|
20231214,123900,83393296,690,690,690,690,0
|
|
20231214,123800,83393296,690,690,690,690,0
|
|
20231214,123700,83393296,690,690,690,690,1
|
|
20231214,123600,83392606,689,689,689,689,187
|
|
20231214,123500,83263763,690,690,690,690,4
|
|
20231214,123400,83261003,689,689,689,689,557
|
|
20231214,123300,82877230,689,689,689,689,0
|
|
20231214,123200,82877230,689,689,689,689,0
|
|
20231214,123100,82877230,689,689,689,689,0
|
|
20231214,123000,82877230,689,689,689,689,0
|
|
20231214,122900,82877230,689,689,689,689,0
|
|
20231214,122800,82877230,689,689,689,689,0
|
|
20231214,122700,82877230,689,689,689,689,0
|
|
20231214,122600,82877230,689,689,689,689,100
|
|
20231214,122500,82808330,689,689,689,689,0
|
|
20231214,122400,82808330,689,689,689,689,0
|
|
20231214,122300,82808330,689,689,689,689,0
|
|
20231214,122200,82808330,689,689,689,689,0
|
|
20231214,122100,82808330,689,686,689,686,3344
|
|
20231214,122000,80514331,687,687,687,687,2197
|
|
20231214,121900,79004992,689,687,689,687,11
|
|
20231214,121800,78997433,687,687,687,687,16
|
|
20231214,121700,78986441,687,687,687,687,0
|
|
20231214,121600,78986441,687,687,687,687,0
|
|
20231214,121500,78986441,687,687,687,687,0
|
|
20231214,121400,78986441,687,687,687,687,0
|
|
20231214,121300,78986441,687,688,688,687,838
|
|
20231214,121200,78410287,689,689,689,689,309
|
|
20231214,121100,78197386,689,689,689,689,730
|
|
20231214,121000,77694416,690,690,690,690,0
|
|
20231214,120900,77694416,690,690,690,690,0
|
|
20231214,120800,77694416,690,690,690,690,0
|
|
20231214,120700,77694416,690,690,690,690,5
|
|
20231214,120600,77690966,689,689,689,689,400
|
|
20231214,120500,77415366,689,689,689,689,0
|
|
20231214,120400,77415366,689,689,689,689,0
|
|
20231214,120300,77415366,689,689,689,689,0
|
|
20231214,120200,77415366,689,689,689,689,0
|
|
20231214,120100,77415366,689,689,689,689,0
|
|
20231214,120000,77415366,689,689,689,689,0
|
|
20231214,115900,77415366,689,689,689,689,0
|
|
20231214,115800,77415366,689,689,689,689,2
|
|
20231214,115700,77413988,690,690,690,690,0
|
|
20231214,115600,77413988,690,690,690,690,0
|
|
20231214,115500,77413988,690,690,690,690,0
|
|
20231214,115400,77413988,690,690,690,690,0
|
|
20231214,115300,77413988,690,690,690,690,0
|
|
20231214,115200,77413988,690,690,690,690,0
|
|
20231214,115100,77413988,690,690,690,690,0
|
|
20231214,115000,77413988,690,690,690,690,0
|
|
20231214,114900,77413988,690,692,692,690,1179
|
|
20231214,114800,76600458,693,693,693,693,0
|
|
20231214,114700,76600458,693,693,693,693,0
|
|
20231214,114600,76600458,693,693,693,693,1
|
|
20231214,114500,76599765,690,690,690,690,0
|
|
20231214,114400,76599765,690,690,690,690,0
|
|
20231214,114300,76599765,690,690,690,690,0
|
|
20231214,114200,76599765,690,690,690,690,0
|
|
20231214,114100,76599765,690,690,690,690,0
|
|
20231214,114000,76599765,690,690,690,690,1600
|
|
20231214,113900,75495765,694,694,694,694,1
|
|
20231214,113800,75495071,694,695,695,694,124
|
|
20231214,113700,75409014,694,694,694,694,0
|
|
20231214,113600,75409014,694,694,694,694,1
|
|
20231214,113500,75408320,694,694,694,694,2
|
|
20231214,113400,75406932,695,690,695,690,17
|
|
20231214,113300,75395122,696,692,696,692,2393
|
|
20231214,113200,73733043,692,692,692,692,0
|
|
20231214,113100,73733043,692,692,692,692,200
|
|
20231214,113000,73594643,692,692,692,692,0
|
|
20231214,112900,73594643,692,692,692,692,0
|
|
20231214,112800,73594643,692,692,692,692,0
|
|
20231214,112700,73594643,692,692,692,692,11
|
|
20231214,112600,73587031,692,692,692,692,0
|
|
20231214,112500,73587031,692,692,692,692,0
|
|
20231214,112400,73587031,692,692,692,692,0
|
|
20231214,112300,73587031,692,692,692,692,0
|
|
20231214,112200,73587031,692,692,692,692,0
|
|
20231214,112100,73587031,692,692,692,692,10
|
|
20231214,112000,73580111,692,692,692,692,23
|
|
20231214,111900,73564195,692,692,692,692,1
|
|
20231214,111800,73563503,692,692,692,692,0
|
|
20231214,111700,73563503,692,692,692,692,0
|
|
20231214,111600,73563503,692,692,692,692,0
|
|
20231214,111500,73563503,692,692,692,692,0
|
|
20231214,111400,73563503,692,692,692,692,0
|
|
20231214,111300,73563503,692,692,692,692,1
|
|
20231214,111200,73562811,691,691,691,691,0
|
|
20231214,111100,73562811,691,691,691,691,114
|
|
20231214,111000,73484037,691,691,691,691,0
|
|
20231214,110900,73484037,691,691,691,691,0
|
|
20231214,110800,73484037,691,691,691,691,0
|
|
20231214,110700,73484037,691,691,691,691,0
|
|
20231214,110600,73484037,691,691,691,691,306
|
|
20231214,110500,73272591,691,692,692,691,696
|
|
20231214,110400,72791643,693,693,693,693,0
|
|
20231214,110300,72791643,693,693,693,693,0
|
|
20231214,110200,72791643,693,693,693,693,0
|
|
20231214,110100,72791643,693,693,693,693,0
|
|
20231214,110000,72791643,693,693,693,693,0
|
|
20231214,105900,72791643,693,693,693,693,5
|
|
20231214,105800,72788178,693,693,693,693,0
|
|
20231214,105700,72788178,693,693,693,693,0
|
|
20231214,105600,72788178,693,693,693,693,10
|
|
20231214,105500,72781248,693,693,693,693,0
|
|
20231214,105400,72781248,693,692,693,692,192
|
|
20231214,105300,72648383,691,691,691,691,153
|
|
20231214,105200,72542660,691,691,691,691,0
|
|
20231214,105100,72542660,691,691,691,691,0
|
|
20231214,105000,72542660,691,691,691,691,0
|
|
20231214,104900,72542660,691,691,691,691,0
|
|
20231214,104800,72542660,691,691,691,691,0
|
|
20231214,104700,72542660,691,691,691,691,1
|
|
20231214,104600,72541969,685,685,685,685,0
|
|
20231214,104500,72541969,685,691,691,685,2
|
|
20231214,104400,72540593,690,690,690,690,0
|
|
20231214,104300,72540593,690,690,690,690,3651
|
|
20231214,104200,70021403,690,688,691,688,4411
|
|
20231214,104100,66978638,690,690,690,690,0
|
|
20231214,104000,66978638,690,690,690,690,0
|
|
20231214,103900,66978638,690,690,690,690,0
|
|
20231214,103800,66978638,690,690,690,690,0
|
|
20231214,103700,66978638,690,690,690,690,0
|
|
20231214,103600,66978638,690,690,690,690,3
|
|
20231214,103500,66976568,690,690,690,690,0
|
|
20231214,103400,66976568,690,690,690,690,0
|
|
20231214,103300,66976568,690,690,690,690,0
|
|
20231214,103200,66976568,690,690,690,690,0
|
|
20231214,103100,66976568,690,690,690,690,0
|
|
20231214,103000,66976568,690,689,690,689,501
|
|
20231214,102900,66631378,689,689,689,689,0
|
|
20231214,102800,66631378,689,689,689,689,22
|
|
20231214,102700,66616220,689,685,689,684,3914
|
|
20231214,102600,63924374,689,689,689,689,1
|
|
20231214,102500,63923685,690,690,690,685,1021
|
|
20231214,102400,63224195,689,688,689,688,120
|
|
20231214,102300,63141518,690,690,690,690,1
|
|
20231214,102200,63140828,689,689,689,682,1487
|
|
20231214,102100,62126092,682,683,683,682,806
|
|
20231214,102000,61575600,689,689,689,689,1
|
|
20231214,101900,61574911,683,685,685,683,2600
|
|
20231214,101800,59797037,690,690,690,690,0
|
|
20231214,101700,59797037,690,690,690,690,0
|
|
20231214,101600,59797037,690,690,690,690,0
|
|
20231214,101500,59797037,690,690,690,690,0
|
|
20231214,101400,59797037,690,690,690,690,0
|
|
20231214,101300,59797037,690,690,690,690,100
|
|
20231214,101200,59728037,687,687,687,687,0
|
|
20231214,101100,59728037,687,687,687,687,400
|
|
20231214,101000,59453237,687,687,687,687,0
|
|
20231214,100900,59453237,687,687,687,687,0
|
|
20231214,100800,59453237,687,687,687,687,40
|
|
20231214,100700,59425757,687,687,687,687,200
|
|
20231214,100600,59288357,683,683,683,683,1
|
|
20231214,100500,59287674,687,689,689,680,5469
|
|
20231214,100400,55553590,690,690,690,690,190
|
|
20231214,100300,55422490,690,689,690,689,401
|
|
20231214,100200,55145801,691,691,691,691,1
|
|
20231214,100100,55145110,690,690,690,690,156
|
|
20231214,100000,55037470,690,690,690,690,1700
|
|
20231214,095900,53864470,694,694,694,694,1
|
|
20231214,095800,53863776,691,691,691,691,1504
|
|
20231214,095700,52824512,690,695,695,690,15242
|
|
20231214,095600,42288073,693,695,695,693,1284
|
|
20231214,095500,41397582,695,696,696,695,1000
|
|
20231214,095400,40701972,698,698,698,698,5
|
|
20231214,095300,40698482,700,700,700,700,0
|
|
20231214,095200,40698482,700,700,700,700,0
|
|
20231214,095100,40698482,700,700,700,700,0
|
|
20231214,095000,40698482,700,700,700,700,0
|
|
20231214,094900,40698482,700,700,700,700,1500
|
|
20231214,094800,39648482,700,699,700,699,2
|
|
20231214,094700,39647083,696,696,696,696,0
|
|
20231214,094600,39647083,696,699,699,696,1084
|
|
20231214,094500,38891994,699,699,699,699,0
|
|
20231214,094400,38891994,699,700,700,699,54
|
|
20231214,094300,38854196,700,700,700,700,0
|
|
20231214,094200,38854196,700,700,700,700,0
|
|
20231214,094100,38854196,700,700,700,700,1
|
|
20231214,094000,38853496,700,699,700,699,499
|
|
20231214,093900,38504693,698,698,698,698,10
|
|
20231214,093800,38497713,699,699,699,699,30
|
|
20231214,093700,38476743,699,698,699,698,13
|
|
20231214,093600,38467664,699,696,699,696,152
|
|
20231214,093500,38361866,696,697,700,696,3001
|
|
20231214,093400,36266435,697,697,699,697,2065
|
|
20231214,093300,34827126,697,697,697,697,137
|
|
20231214,093200,34731637,697,697,697,697,1173
|
|
20231214,093100,33914056,700,698,700,698,781
|
|
20231214,093000,33368508,698,697,698,697,521
|
|
20231214,092900,33005351,698,698,698,698,2
|
|
20231214,092800,33003955,698,698,698,698,9
|
|
20231214,092700,32997673,698,698,698,698,7
|
|
20231214,092600,32992787,699,699,699,698,43
|
|
20231214,092500,32962770,698,698,698,698,198
|
|
20231214,092400,32824566,698,697,698,697,6
|
|
20231214,092300,32820383,696,694,696,694,674
|
|
20231214,092200,32352323,695,696,696,695,290
|
|
20231214,092100,32150673,697,699,699,697,300
|
|
20231214,092000,31941273,700,700,700,700,5000
|
|
20231214,091900,28441273,693,701,701,693,10001
|
|
20231214,091800,21509527,699,699,699,699,39
|
|
20231214,091700,21482266,696,696,697,696,113
|
|
20231214,091600,21403617,696,697,697,696,56
|
|
20231214,091500,21364640,694,696,696,694,375
|
|
20231214,091400,21103934,698,699,701,691,6429
|
|
20231214,091300,16623962,699,705,705,696,21828
|
|
20231214,091200,1329635,706,707,707,706,1661
|
|
20231214,091100,156366,708,708,708,708,0
|
|
20231214,091000,156366,708,708,708,708,0
|
|
20231214,090900,156366,708,708,708,708,1
|
|
20231214,090800,155658,707,707,707,707,0
|
|
20231214,090700,155658,707,707,707,707,0
|
|
20231214,090600,155658,707,707,707,707,0
|
|
20231214,090500,155658,707,707,707,707,0
|
|
20231214,090400,155658,707,708,708,707,103
|
|
20231214,090300,82836,708,708,708,708,30
|
|
20231214,090200,61596,708,708,708,708,2
|
|
20231214,090100,60180,708,708,708,708,3
|
|
20231214,090000,58056,708,708,708,708,82
|