620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,191700,177137826,703,703,703,703,1336
|
|
20231215,191600,177137826,703,703,703,703,0
|
|
20231215,191500,177137826,703,703,703,703,0
|
|
20231215,191400,177137826,703,703,703,703,0
|
|
20231215,191300,177137826,703,703,703,703,0
|
|
20231215,191200,177137826,703,703,703,703,0
|
|
20231215,191100,177137826,703,703,703,703,0
|
|
20231215,191000,177137826,703,703,703,703,0
|
|
20231215,190900,177137826,703,703,703,703,0
|
|
20231215,190800,177137826,703,703,703,703,0
|
|
20231215,190700,177137826,703,703,703,703,0
|
|
20231215,190600,177137826,703,703,703,703,0
|
|
20231215,190500,177137826,703,703,703,703,0
|
|
20231215,190400,177137826,703,703,703,703,0
|
|
20231215,190300,177137826,703,703,703,703,0
|
|
20231215,190200,177137826,703,703,703,703,0
|
|
20231215,190100,177137826,703,703,703,703,0
|
|
20231215,190000,177137826,703,703,703,703,0
|
|
20231215,185900,177137826,703,703,703,703,0
|
|
20231215,185800,177137826,703,703,703,703,0
|
|
20231215,185700,177137826,703,703,703,703,0
|
|
20231215,185600,177137826,703,703,703,703,0
|
|
20231215,185500,177137826,703,703,703,703,0
|
|
20231215,185400,177137826,703,703,703,703,0
|
|
20231215,185300,177137826,703,703,703,703,0
|
|
20231215,185200,177137826,703,703,703,703,0
|
|
20231215,185100,177137826,703,703,703,703,0
|
|
20231215,185000,177137826,703,703,703,703,0
|
|
20231215,184900,177137826,703,703,703,703,0
|
|
20231215,184800,177137826,703,703,703,703,0
|
|
20231215,184700,177137826,703,703,703,703,1336
|
|
20231215,184600,177137826,703,703,703,703,0
|
|
20231215,184500,177137826,703,703,703,703,0
|
|
20231215,184400,177137826,703,703,703,703,0
|
|
20231215,184300,177137826,703,703,703,703,0
|
|
20231215,184200,177137826,703,703,703,703,0
|
|
20231215,184100,177137826,703,703,703,703,0
|
|
20231215,184000,177137826,703,703,703,703,0
|
|
20231215,183900,177137826,703,703,703,703,0
|
|
20231215,183800,177137826,703,703,703,703,0
|
|
20231215,183700,177137826,703,703,703,703,0
|
|
20231215,183600,177137826,703,703,703,703,0
|
|
20231215,183500,177137826,703,703,703,703,0
|
|
20231215,183400,177137826,703,703,703,703,0
|
|
20231215,183300,177137826,703,703,703,703,0
|
|
20231215,183200,177137826,703,703,703,703,0
|
|
20231215,183100,177137826,703,703,703,703,0
|
|
20231215,183000,177137826,703,703,703,703,0
|
|
20231215,182900,177137826,703,703,703,703,0
|
|
20231215,182800,177137826,703,703,703,703,0
|
|
20231215,182700,177137826,703,703,703,703,0
|
|
20231215,182600,177137826,703,703,703,703,0
|
|
20231215,182500,177137826,703,703,703,703,0
|
|
20231215,182400,177137826,703,703,703,703,0
|
|
20231215,182300,177137826,703,703,703,703,0
|
|
20231215,182200,177137826,703,703,703,703,0
|
|
20231215,182100,177137826,703,703,703,703,0
|
|
20231215,182000,177137826,703,703,703,703,0
|
|
20231215,181900,177137826,703,703,703,703,0
|
|
20231215,181800,177137826,703,703,703,703,0
|
|
20231215,181700,177137826,703,703,703,703,1336
|
|
20231215,181600,177137826,703,703,703,703,0
|
|
20231215,181500,177137826,703,703,703,703,0
|
|
20231215,181400,177137826,703,703,703,703,0
|
|
20231215,181300,177137826,703,703,703,703,0
|
|
20231215,181200,177137826,703,703,703,703,0
|
|
20231215,181100,177137826,703,703,703,703,0
|
|
20231215,181000,177137826,703,703,703,703,0
|
|
20231215,180900,177137826,703,703,703,703,0
|
|
20231215,180800,177137826,703,703,703,703,0
|
|
20231215,180700,177137826,703,703,703,703,0
|
|
20231215,180600,177137826,703,703,703,703,0
|
|
20231215,180500,177137826,703,703,703,703,0
|
|
20231215,180400,177137826,703,703,703,703,0
|
|
20231215,180300,177137826,703,703,703,703,0
|
|
20231215,180200,177137826,703,703,703,703,0
|
|
20231215,180100,177137826,703,703,703,703,0
|
|
20231215,180000,177137826,703,703,703,703,0
|
|
20231215,175900,177137826,703,703,703,703,0
|
|
20231215,175800,177137826,703,703,703,703,0
|
|
20231215,175700,177137826,703,703,703,703,0
|
|
20231215,175600,177137826,703,703,703,703,0
|
|
20231215,175500,177137826,703,703,703,703,0
|
|
20231215,175400,177137826,703,703,703,703,0
|
|
20231215,175300,177137826,703,703,703,703,0
|
|
20231215,175200,177137826,703,703,703,703,0
|
|
20231215,175100,177137826,703,703,703,703,0
|
|
20231215,175000,177137826,703,703,703,703,0
|
|
20231215,174900,177137826,703,703,703,703,0
|
|
20231215,174800,177137826,703,703,703,703,0
|
|
20231215,174700,177137826,703,703,703,703,1336
|
|
20231215,174600,177137826,703,703,703,703,0
|
|
20231215,174500,177137826,703,703,703,703,0
|
|
20231215,174400,177137826,703,703,703,703,0
|
|
20231215,174300,177137826,703,703,703,703,0
|
|
20231215,174200,177137826,703,703,703,703,0
|
|
20231215,174100,177137826,703,703,703,703,0
|
|
20231215,174000,177137826,703,703,703,703,0
|
|
20231215,173900,177137826,703,703,703,703,0
|
|
20231215,173800,177137826,703,703,703,703,0
|
|
20231215,173700,177137826,703,703,703,703,0
|
|
20231215,173600,177137826,703,703,703,703,0
|
|
20231215,173500,177137826,703,703,703,703,0
|
|
20231215,173400,177137826,703,703,703,703,0
|
|
20231215,173300,177137826,703,703,703,703,0
|
|
20231215,173200,177137826,703,703,703,703,0
|
|
20231215,173100,177137826,703,703,703,703,0
|
|
20231215,173000,177137826,703,703,703,703,0
|
|
20231215,172900,177137826,703,703,703,703,0
|
|
20231215,172800,177137826,703,703,703,703,0
|
|
20231215,172700,177137826,703,703,703,703,0
|
|
20231215,172600,177137826,703,703,703,703,0
|
|
20231215,172500,177137826,703,703,703,703,0
|
|
20231215,172400,177137826,703,703,703,703,0
|
|
20231215,172300,177137826,703,703,703,703,0
|
|
20231215,172200,177137826,703,703,703,703,0
|
|
20231215,172100,177137826,703,703,703,703,0
|
|
20231215,172000,177137826,703,703,703,703,0
|
|
20231215,171900,177137826,703,703,703,703,0
|
|
20231215,171800,177137826,703,703,703,703,0
|
|
20231215,171700,177137826,703,703,703,703,1336
|
|
20231215,171600,177137826,703,703,703,703,0
|
|
20231215,171500,177137826,703,703,703,703,0
|
|
20231215,171400,177137826,703,703,703,703,0
|
|
20231215,171300,177137826,703,703,703,703,0
|
|
20231215,171200,177137826,703,703,703,703,0
|
|
20231215,171100,177137826,703,703,703,703,0
|
|
20231215,171000,177137826,703,703,703,703,0
|
|
20231215,170900,177137826,703,703,703,703,0
|
|
20231215,170800,177137826,703,703,703,703,0
|
|
20231215,170700,177137826,703,703,703,703,0
|
|
20231215,170600,177137826,703,703,703,703,0
|
|
20231215,170500,177137826,703,703,703,703,0
|
|
20231215,170400,177137826,703,703,703,703,0
|
|
20231215,170300,177137826,703,703,703,703,0
|
|
20231215,170200,177137826,703,703,703,703,0
|
|
20231215,170100,177137826,703,703,703,703,0
|
|
20231215,170000,177137826,703,703,703,703,0
|
|
20231215,165900,177137826,703,703,703,703,0
|
|
20231215,165800,177137826,703,703,703,703,0
|
|
20231215,165700,177137826,703,703,703,703,0
|
|
20231215,165600,177137826,703,703,703,703,0
|
|
20231215,165500,177137826,703,703,703,703,0
|
|
20231215,165400,177137826,703,703,703,703,0
|
|
20231215,165300,177137826,703,703,703,703,0
|
|
20231215,165200,177137826,703,703,703,703,0
|
|
20231215,165100,177137826,703,703,703,703,0
|
|
20231215,165000,177137826,703,703,703,703,0
|
|
20231215,164900,177137826,703,703,703,703,0
|
|
20231215,164800,177137826,703,703,703,703,0
|
|
20231215,164700,177137826,703,703,703,703,1336
|
|
20231215,164600,177137826,703,703,703,703,0
|
|
20231215,164500,177137826,703,703,703,703,0
|
|
20231215,164400,177137826,703,703,703,703,0
|
|
20231215,164300,177137826,703,703,703,703,0
|
|
20231215,164200,177137826,703,703,703,703,0
|
|
20231215,164100,177137826,703,703,703,703,0
|
|
20231215,164000,177137826,703,703,703,703,0
|
|
20231215,163900,177137826,703,703,703,703,0
|
|
20231215,163800,177137826,703,703,703,703,0
|
|
20231215,163700,177137826,703,703,703,703,0
|
|
20231215,163600,177137826,703,703,703,703,0
|
|
20231215,163500,177137826,703,703,703,703,0
|
|
20231215,163400,177137826,703,703,703,703,0
|
|
20231215,163300,177137826,703,703,703,703,0
|
|
20231215,163200,177137826,703,703,703,703,0
|
|
20231215,163100,177137826,703,703,703,703,0
|
|
20231215,163000,177137826,703,703,703,703,0
|
|
20231215,162900,177137826,703,703,703,703,0
|
|
20231215,162800,177137826,703,703,703,703,0
|
|
20231215,162700,177137826,703,703,703,703,0
|
|
20231215,162600,177137826,703,703,703,703,0
|
|
20231215,162500,177137826,703,703,703,703,0
|
|
20231215,162400,177137826,703,703,703,703,0
|
|
20231215,162300,177137826,703,703,703,703,0
|
|
20231215,162200,177137826,703,703,703,703,0
|
|
20231215,162100,177137826,703,703,703,703,0
|
|
20231215,162000,177137826,703,703,703,703,0
|
|
20231215,161900,177137826,703,703,703,703,0
|
|
20231215,161800,177137826,703,703,703,703,0
|
|
20231215,161700,177137826,703,703,703,703,1336
|
|
20231215,161600,177137826,703,703,703,703,0
|
|
20231215,161500,177137826,703,703,703,703,0
|
|
20231215,161400,177137826,703,703,703,703,0
|
|
20231215,161300,177137826,703,703,703,703,0
|
|
20231215,161200,177137826,703,703,703,703,0
|
|
20231215,161100,177137826,703,703,703,703,0
|
|
20231215,161000,177137826,703,703,703,703,0
|
|
20231215,160900,177137826,703,703,703,703,0
|
|
20231215,160800,177137826,703,703,703,703,0
|
|
20231215,160700,177137826,703,703,703,703,0
|
|
20231215,160600,177137826,703,703,703,703,0
|
|
20231215,160500,177137826,703,703,703,703,0
|
|
20231215,160400,177137826,703,703,703,703,0
|
|
20231215,160300,177137826,703,703,703,703,0
|
|
20231215,160200,177137826,703,703,703,703,0
|
|
20231215,160100,177137826,703,703,703,703,0
|
|
20231215,160000,177137826,703,703,703,703,0
|
|
20231215,155900,177137826,703,703,703,703,0
|
|
20231215,155800,177137826,703,703,703,703,0
|
|
20231215,155700,177137826,703,703,703,703,0
|
|
20231215,155600,177137826,703,703,703,703,0
|
|
20231215,155500,177137826,703,703,703,703,0
|
|
20231215,155400,177137826,703,703,703,703,0
|
|
20231215,155300,177137826,703,703,703,703,0
|
|
20231215,155200,177137826,703,703,703,703,0
|
|
20231215,155100,177137826,703,703,703,703,0
|
|
20231215,155000,177137826,703,703,703,703,0
|
|
20231215,154900,177137826,703,703,703,703,0
|
|
20231215,154800,177137826,703,703,703,703,0
|
|
20231215,154700,177137826,703,703,703,703,1336
|
|
20231215,154600,177137826,703,703,703,703,0
|
|
20231215,154500,177137826,703,703,703,703,0
|
|
20231215,154400,177137826,703,703,703,703,0
|
|
20231215,154300,177137826,703,703,703,703,0
|
|
20231215,154200,177137826,703,703,703,703,0
|
|
20231215,154100,177137826,703,703,703,703,0
|
|
20231215,154000,177137826,703,703,703,703,0
|
|
20231215,153900,177137826,703,703,703,703,0
|
|
20231215,153800,177137826,703,703,703,703,0
|
|
20231215,153700,177137826,703,703,703,703,0
|
|
20231215,153600,177137826,703,703,703,703,0
|
|
20231215,153500,177137826,703,703,703,703,0
|
|
20231215,153400,177137826,703,703,703,703,0
|
|
20231215,153300,177137826,703,703,703,703,0
|
|
20231215,153200,177137826,703,703,703,703,0
|
|
20231215,153100,177137826,703,703,703,703,0
|
|
20231215,153000,177137826,703,703,703,703,1336
|
|
20231215,152900,176198618,707,707,707,707,0
|
|
20231215,152800,176198618,707,707,707,707,0
|
|
20231215,152700,176198618,707,707,707,707,0
|
|
20231215,152600,176198618,707,707,707,707,0
|
|
20231215,152500,176198618,707,707,707,707,0
|
|
20231215,152400,176198618,707,707,707,707,0
|
|
20231215,152300,176198618,707,707,707,707,0
|
|
20231215,152200,176198618,707,707,707,707,0
|
|
20231215,152100,176198618,707,707,707,707,0
|
|
20231215,152000,176198618,707,707,707,707,0
|
|
20231215,151900,176198618,707,690,707,683,16285
|
|
20231215,151800,164827691,690,688,690,679,7049
|
|
20231215,151700,159972803,688,685,688,685,4900
|
|
20231215,151600,156614371,685,685,685,685,0
|
|
20231215,151500,156614371,685,683,685,683,2101
|
|
20231215,151400,155179186,683,683,683,683,800
|
|
20231215,151300,154632786,683,681,683,681,601
|
|
20231215,151200,154223313,680,680,680,680,1600
|
|
20231215,151100,153135313,682,682,682,682,7
|
|
20231215,151000,153130539,683,683,683,683,1000
|
|
20231215,150900,152447539,683,683,683,683,500
|
|
20231215,150800,152106039,683,683,683,683,0
|
|
20231215,150700,152106039,683,683,683,683,0
|
|
20231215,150600,152106039,683,679,683,679,3000
|
|
20231215,150500,150066229,678,676,678,676,663
|
|
20231215,150400,149616727,680,680,680,680,0
|
|
20231215,150300,149616727,680,680,680,680,0
|
|
20231215,150200,149616727,680,680,680,680,0
|
|
20231215,150100,149616727,680,680,680,680,0
|
|
20231215,150000,149616727,680,680,680,680,0
|
|
20231215,145900,149616727,680,680,680,680,1
|
|
20231215,145800,149616047,679,679,679,679,0
|
|
20231215,145700,149616047,679,679,679,679,0
|
|
20231215,145600,149616047,679,679,679,679,0
|
|
20231215,145500,149616047,679,679,679,679,0
|
|
20231215,145400,149616047,679,679,679,679,799
|
|
20231215,145300,149073526,680,679,680,679,1203
|
|
20231215,145200,148256688,678,678,678,678,2001
|
|
20231215,145100,146900010,677,676,677,676,2000
|
|
20231215,145000,145547010,676,676,676,676,0
|
|
20231215,144900,145547010,676,676,676,676,4
|
|
20231215,144800,145544306,672,672,672,672,15
|
|
20231215,144700,145534226,674,674,674,674,6
|
|
20231215,144600,145530182,674,674,674,674,2
|
|
20231215,144500,145528834,673,673,673,673,0
|
|
20231215,144400,145528834,673,673,673,673,0
|
|
20231215,144300,145528834,673,673,673,673,150
|
|
20231215,144200,145427884,673,673,673,673,0
|
|
20231215,144100,145427884,673,673,673,673,0
|
|
20231215,144000,145427884,673,673,673,673,0
|
|
20231215,143900,145427884,673,673,673,673,0
|
|
20231215,143800,145427884,673,673,673,673,50
|
|
20231215,143700,145394234,675,675,675,675,0
|
|
20231215,143600,145394234,675,675,675,675,0
|
|
20231215,143500,145394234,675,675,675,675,0
|
|
20231215,143400,145394234,675,675,675,675,0
|
|
20231215,143300,145394234,675,675,675,675,0
|
|
20231215,143200,145394234,675,675,675,675,0
|
|
20231215,143100,145394234,675,674,675,674,2
|
|
20231215,143000,145392885,674,674,674,674,0
|
|
20231215,142900,145392885,674,674,674,674,1
|
|
20231215,142800,145392211,675,675,675,675,0
|
|
20231215,142700,145392211,675,675,675,675,0
|
|
20231215,142600,145392211,675,675,675,675,0
|
|
20231215,142500,145392211,675,675,675,675,0
|
|
20231215,142400,145392211,675,674,675,674,2
|
|
20231215,142300,145390862,670,670,670,670,0
|
|
20231215,142200,145390862,670,670,670,670,1
|
|
20231215,142100,145390192,676,676,676,676,0
|
|
20231215,142000,145390192,676,676,676,676,0
|
|
20231215,141900,145390192,676,676,676,676,0
|
|
20231215,141800,145390192,676,671,676,670,201
|
|
20231215,141700,145255409,671,671,671,671,1
|
|
20231215,141600,145254738,676,674,676,674,3251
|
|
20231215,141500,143060313,669,669,669,669,1
|
|
20231215,141400,143059644,675,675,675,675,2
|
|
20231215,141300,143058294,675,674,675,674,2
|
|
20231215,141200,143056945,669,674,674,669,154
|
|
20231215,141100,142953154,669,675,675,669,18
|
|
20231215,141000,142941026,674,674,674,674,4847
|
|
20231215,140900,139674148,674,674,674,674,1003
|
|
20231215,140800,138998126,674,674,674,674,14811
|
|
20231215,140700,129015512,674,674,674,674,0
|
|
20231215,140600,129015512,674,669,674,669,1004
|
|
20231215,140500,128343276,669,669,669,669,408
|
|
20231215,140400,128070324,674,674,674,674,1
|
|
20231215,140300,128069650,669,670,670,669,6421
|
|
20231215,140200,123770464,671,671,671,671,0
|
|
20231215,140100,123770464,671,671,671,671,0
|
|
20231215,140000,123770464,671,671,671,671,2054
|
|
20231215,135900,122392230,674,674,674,674,0
|
|
20231215,135800,122392230,674,674,674,674,0
|
|
20231215,135700,122392230,674,674,674,674,0
|
|
20231215,135600,122392230,674,674,674,674,0
|
|
20231215,135500,122392230,674,674,674,674,1
|
|
20231215,135400,122391556,671,672,672,671,1506
|
|
20231215,135300,121380828,675,675,675,675,0
|
|
20231215,135200,121380828,675,675,675,675,0
|
|
20231215,135100,121380828,675,675,675,675,0
|
|
20231215,135000,121380828,675,675,675,675,0
|
|
20231215,134900,121380828,675,675,675,675,0
|
|
20231215,134800,121380828,675,675,675,675,0
|
|
20231215,134700,121380828,675,675,675,675,0
|
|
20231215,134600,121380828,675,675,675,675,0
|
|
20231215,134500,121380828,675,675,675,675,0
|
|
20231215,134400,121380828,675,675,675,675,0
|
|
20231215,134300,121380828,675,675,675,675,0
|
|
20231215,134200,121380828,675,675,675,675,0
|
|
20231215,134100,121380828,675,675,675,675,0
|
|
20231215,134000,121380828,675,675,675,675,0
|
|
20231215,133900,121380828,675,673,675,673,2000
|
|
20231215,133800,120033602,672,672,672,672,0
|
|
20231215,133700,120033602,672,672,672,672,100
|
|
20231215,133600,119966402,673,673,673,673,0
|
|
20231215,133500,119966402,673,673,673,673,0
|
|
20231215,133400,119966402,673,673,673,673,0
|
|
20231215,133300,119966402,673,672,673,672,5
|
|
20231215,133200,119963041,672,672,672,672,0
|
|
20231215,133100,119963041,672,672,672,672,0
|
|
20231215,133000,119963041,672,672,672,672,0
|
|
20231215,132900,119963041,672,672,672,672,3
|
|
20231215,132800,119961025,670,670,670,670,0
|
|
20231215,132700,119961025,670,671,671,670,500
|
|
20231215,132600,119626015,673,673,673,673,0
|
|
20231215,132500,119626015,673,673,673,673,0
|
|
20231215,132400,119626015,673,673,673,673,0
|
|
20231215,132300,119626015,673,673,673,673,0
|
|
20231215,132200,119626015,673,673,673,673,0
|
|
20231215,132100,119626015,673,673,673,673,0
|
|
20231215,132000,119626015,673,673,673,673,30
|
|
20231215,131900,119605825,673,673,673,673,0
|
|
20231215,131800,119605825,673,673,673,673,1
|
|
20231215,131700,119605152,672,672,672,672,196
|
|
20231215,131600,119473440,673,673,673,673,1
|
|
20231215,131500,119472767,672,672,672,672,804
|
|
20231215,131400,118932479,672,672,672,672,0
|
|
20231215,131300,118932479,672,672,672,672,0
|
|
20231215,131200,118932479,672,672,672,672,0
|
|
20231215,131100,118932479,672,672,672,672,0
|
|
20231215,131000,118932479,672,672,672,672,0
|
|
20231215,130900,118932479,672,672,672,672,0
|
|
20231215,130800,118932479,672,671,672,671,300
|
|
20231215,130700,118730929,672,672,672,672,0
|
|
20231215,130600,118730929,672,672,672,672,0
|
|
20231215,130500,118730929,672,672,672,672,0
|
|
20231215,130400,118730929,672,672,672,672,3
|
|
20231215,130300,118728913,672,672,672,672,2
|
|
20231215,130200,118727569,669,669,669,669,0
|
|
20231215,130100,118727569,669,669,669,669,0
|
|
20231215,130000,118727569,669,669,669,669,0
|
|
20231215,125900,118727569,669,669,669,669,1
|
|
20231215,125800,118726900,671,671,671,671,1478
|
|
20231215,125700,117735162,671,671,671,671,0
|
|
20231215,125600,117735162,671,671,671,671,0
|
|
20231215,125500,117735162,671,672,672,671,411
|
|
20231215,125400,117459271,672,672,672,672,0
|
|
20231215,125300,117459271,672,672,672,672,1
|
|
20231215,125200,117458599,671,671,671,671,49
|
|
20231215,125100,117425720,671,671,671,671,0
|
|
20231215,125000,117425720,671,671,671,671,2
|
|
20231215,124900,117424378,672,672,672,672,0
|
|
20231215,124800,117424378,672,672,672,672,0
|
|
20231215,124700,117424378,672,672,672,672,0
|
|
20231215,124600,117424378,672,672,672,672,0
|
|
20231215,124500,117424378,672,672,672,672,0
|
|
20231215,124400,117424378,672,672,672,672,0
|
|
20231215,124300,117424378,672,672,672,672,0
|
|
20231215,124200,117424378,672,672,672,672,0
|
|
20231215,124100,117424378,672,672,672,672,0
|
|
20231215,124000,117424378,672,672,672,672,0
|
|
20231215,123900,117424378,672,672,672,672,0
|
|
20231215,123800,117424378,672,672,672,672,0
|
|
20231215,123700,117424378,672,672,672,672,60
|
|
20231215,123600,117384058,673,673,673,673,0
|
|
20231215,123500,117384058,673,673,673,673,0
|
|
20231215,123400,117384058,673,673,673,673,61
|
|
20231215,123300,117343005,674,674,674,674,0
|
|
20231215,123200,117343005,674,674,674,674,0
|
|
20231215,123100,117343005,674,674,674,674,0
|
|
20231215,123000,117343005,674,674,674,674,0
|
|
20231215,122900,117343005,674,674,674,674,50
|
|
20231215,122800,117309305,674,674,674,674,0
|
|
20231215,122700,117309305,674,673,674,673,4
|
|
20231215,122600,117306612,666,670,670,666,600
|
|
20231215,122500,116904704,670,670,670,670,0
|
|
20231215,122400,116904704,670,670,670,670,400
|
|
20231215,122300,116636704,674,674,674,674,0
|
|
20231215,122200,116636704,674,674,674,674,0
|
|
20231215,122100,116636704,674,674,674,674,0
|
|
20231215,122000,116636704,674,674,674,674,0
|
|
20231215,121900,116636704,674,674,674,674,0
|
|
20231215,121800,116636704,674,674,674,674,1
|
|
20231215,121700,116636030,673,673,673,673,1
|
|
20231215,121600,116635357,674,674,674,674,2
|
|
20231215,121500,116634009,673,673,673,673,25
|
|
20231215,121400,116617184,673,673,673,673,2
|
|
20231215,121300,116615838,673,673,673,673,200
|
|
20231215,121200,116481238,673,673,673,673,1
|
|
20231215,121100,116480565,670,670,670,670,0
|
|
20231215,121000,116480565,670,670,670,670,3674
|
|
20231215,120900,114018985,670,670,670,670,0
|
|
20231215,120800,114018985,670,670,670,670,1000
|
|
20231215,120700,113348985,670,670,670,670,0
|
|
20231215,120600,113348985,670,670,670,670,0
|
|
20231215,120500,113348985,670,670,670,670,0
|
|
20231215,120400,113348985,670,670,670,670,0
|
|
20231215,120300,113348985,670,670,670,670,0
|
|
20231215,120200,113348985,670,670,670,670,0
|
|
20231215,120100,113348985,670,670,670,670,0
|
|
20231215,120000,113348985,670,670,670,670,0
|
|
20231215,115900,113348985,670,670,670,670,0
|
|
20231215,115800,113348985,670,670,670,670,0
|
|
20231215,115700,113348985,670,670,670,670,70
|
|
20231215,115600,113302085,670,670,670,670,200
|
|
20231215,115500,113168085,670,670,670,670,0
|
|
20231215,115400,113168085,670,670,670,670,0
|
|
20231215,115300,113168085,670,670,670,670,50
|
|
20231215,115200,113134585,670,670,670,670,0
|
|
20231215,115100,113134585,670,669,670,666,7
|
|
20231215,115000,113129900,670,670,670,670,0
|
|
20231215,114900,113129900,670,670,670,670,0
|
|
20231215,114800,113129900,670,668,670,668,185
|
|
20231215,114700,113006318,668,668,668,668,0
|
|
20231215,114600,113006318,668,668,668,668,0
|
|
20231215,114500,113006318,668,668,668,668,116
|
|
20231215,114400,112928830,667,667,667,667,63
|
|
20231215,114300,112886809,667,667,667,667,20
|
|
20231215,114200,112873469,667,667,667,667,0
|
|
20231215,114100,112873469,667,667,667,667,0
|
|
20231215,114000,112873469,667,667,667,667,0
|
|
20231215,113900,112873469,667,667,667,667,0
|
|
20231215,113800,112873469,667,667,667,667,1000
|
|
20231215,113700,112206469,667,667,667,667,0
|
|
20231215,113600,112206469,667,667,667,667,0
|
|
20231215,113500,112206469,667,667,667,666,102
|
|
20231215,113400,112138436,667,667,667,667,0
|
|
20231215,113300,112138436,667,667,667,667,0
|
|
20231215,113200,112138436,667,667,667,667,15
|
|
20231215,113100,112128431,667,667,667,667,0
|
|
20231215,113000,112128431,667,662,667,662,17
|
|
20231215,112900,112117172,662,668,668,662,77
|
|
20231215,112800,112065934,671,665,671,662,15709
|
|
20231215,112700,101655385,671,671,671,671,0
|
|
20231215,112600,101655385,671,666,671,663,4004
|
|
20231215,112500,98998305,673,667,673,665,15581
|
|
20231215,112400,88634331,668,671,671,668,3209
|
|
20231215,112300,86486336,673,673,673,673,1
|
|
20231215,112200,86485663,672,675,675,672,225
|
|
20231215,112100,86334458,673,673,673,673,545
|
|
20231215,112000,85967673,675,675,675,675,0
|
|
20231215,111900,85967673,675,675,675,675,1000
|
|
20231215,111800,85292673,675,675,675,675,1000
|
|
20231215,111700,84617673,675,675,675,675,0
|
|
20231215,111600,84617673,675,675,675,675,1
|
|
20231215,111500,84616998,672,675,675,672,613
|
|
20231215,111400,84203253,675,675,675,675,669
|
|
20231215,111300,83751678,675,675,675,675,0
|
|
20231215,111200,83751678,675,672,675,672,1501
|
|
20231215,111100,82743003,672,673,673,672,95
|
|
20231215,111000,82679161,675,675,675,675,0
|
|
20231215,110900,82679161,675,675,675,675,0
|
|
20231215,110800,82679161,675,675,675,675,0
|
|
20231215,110700,82679161,675,675,675,675,665
|
|
20231215,110600,82230286,676,676,676,676,0
|
|
20231215,110500,82230286,676,676,676,676,0
|
|
20231215,110400,82230286,676,675,676,675,2001
|
|
20231215,110300,80879610,676,676,676,676,0
|
|
20231215,110200,80879610,676,676,676,676,0
|
|
20231215,110100,80879610,676,676,676,676,0
|
|
20231215,110000,80879610,676,672,676,672,154
|
|
20231215,105900,80776118,672,673,673,672,1000
|
|
20231215,105800,80103246,676,676,676,676,0
|
|
20231215,105700,80103246,676,676,676,676,40
|
|
20231215,105600,80076206,676,676,676,676,0
|
|
20231215,105500,80076206,676,676,676,676,0
|
|
20231215,105400,80076206,676,676,676,676,295
|
|
20231215,105300,79876786,676,676,676,676,1
|
|
20231215,105200,79876110,676,676,676,676,0
|
|
20231215,105100,79876110,676,676,676,676,0
|
|
20231215,105000,79876110,676,676,676,676,0
|
|
20231215,104900,79876110,676,676,676,676,24
|
|
20231215,104800,79859886,676,676,676,676,0
|
|
20231215,104700,79859886,676,676,676,676,0
|
|
20231215,104600,79859886,676,673,676,673,1003
|
|
20231215,104500,79184864,676,676,676,676,3000
|
|
20231215,104400,77156864,676,676,676,676,0
|
|
20231215,104300,77156864,676,676,676,676,1000
|
|
20231215,104200,76480864,676,676,676,676,0
|
|
20231215,104100,76480864,676,676,676,676,0
|
|
20231215,104000,76480864,676,676,676,672,1802
|
|
20231215,103900,75269494,675,676,676,675,17
|
|
20231215,103800,75258009,676,676,676,676,0
|
|
20231215,103700,75258009,676,676,676,676,200
|
|
20231215,103600,75122809,676,676,676,676,0
|
|
20231215,103500,75122809,676,676,676,676,3
|
|
20231215,103400,75120781,676,676,676,676,0
|
|
20231215,103300,75120781,676,676,676,676,0
|
|
20231215,103200,75120781,676,676,676,676,0
|
|
20231215,103100,75120781,676,676,676,676,0
|
|
20231215,103000,75120781,676,676,676,676,0
|
|
20231215,102900,75120781,676,676,676,676,0
|
|
20231215,102800,75120781,676,676,676,676,0
|
|
20231215,102700,75120781,676,676,676,676,0
|
|
20231215,102600,75120781,676,676,676,676,0
|
|
20231215,102500,75120781,676,676,676,676,990
|
|
20231215,102400,74451541,676,676,676,676,0
|
|
20231215,102300,74451541,676,676,676,676,0
|
|
20231215,102200,74451541,676,674,676,674,3
|
|
20231215,102100,74449516,673,673,673,673,170
|
|
20231215,102000,74335106,673,673,673,673,0
|
|
20231215,101900,74335106,673,673,673,673,0
|
|
20231215,101800,74335106,673,673,673,673,430
|
|
20231215,101700,74045716,673,673,673,673,0
|
|
20231215,101600,74045716,673,673,673,673,0
|
|
20231215,101500,74045716,673,673,673,673,400
|
|
20231215,101400,73776516,673,673,673,673,0
|
|
20231215,101300,73776516,673,673,673,673,20
|
|
20231215,101200,73763056,673,673,673,673,0
|
|
20231215,101100,73763056,673,673,673,673,359
|
|
20231215,101000,73521449,673,673,673,673,0
|
|
20231215,100900,73521449,673,672,673,672,127
|
|
20231215,100800,73436104,672,672,672,672,6000
|
|
20231215,100700,69404104,671,671,671,671,1099
|
|
20231215,100600,68666675,671,671,671,671,0
|
|
20231215,100500,68666675,671,671,671,671,1
|
|
20231215,100400,68666004,671,671,671,671,0
|
|
20231215,100300,68666004,671,671,671,671,0
|
|
20231215,100200,68666004,671,670,671,670,2957
|
|
20231215,100100,66684813,670,670,670,670,110
|
|
20231215,100000,66611113,670,670,670,670,0
|
|
20231215,095900,66611113,670,670,670,670,0
|
|
20231215,095800,66611113,670,670,670,670,0
|
|
20231215,095700,66611113,670,669,670,669,105
|
|
20231215,095600,66540867,670,670,670,670,0
|
|
20231215,095500,66540867,670,670,670,670,2
|
|
20231215,095400,66539527,670,665,670,665,216
|
|
20231215,095300,66395882,670,675,675,665,36001
|
|
20231215,095200,42342663,679,679,679,679,0
|
|
20231215,095100,42342663,679,679,679,679,0
|
|
20231215,095000,42342663,679,679,679,679,10
|
|
20231215,094900,42335873,679,679,679,679,5
|
|
20231215,094800,42332478,680,680,680,680,0
|
|
20231215,094700,42332478,680,680,680,680,0
|
|
20231215,094600,42332478,680,680,680,680,4
|
|
20231215,094500,42329758,680,680,680,680,0
|
|
20231215,094400,42329758,680,672,680,672,9982
|
|
20231215,094300,35621846,672,673,673,672,90
|
|
20231215,094200,35561277,674,675,675,674,5098
|
|
20231215,094100,32120146,680,676,680,675,3
|
|
20231215,094000,32118115,677,683,683,677,18516
|
|
20231215,093900,19523832,688,688,688,688,1
|
|
20231215,093800,19523144,688,688,688,688,1
|
|
20231215,093700,19522456,688,688,688,688,1
|
|
20231215,093600,19521768,681,681,681,681,0
|
|
20231215,093500,19521768,681,686,686,681,5775
|
|
20231215,093400,15583896,690,690,690,690,1
|
|
20231215,093300,15583206,691,691,691,691,0
|
|
20231215,093200,15583206,691,691,691,691,0
|
|
20231215,093100,15583206,691,690,691,690,1000
|
|
20231215,093000,14892275,686,686,686,686,4
|
|
20231215,092900,14889531,686,690,690,686,4
|
|
20231215,092800,14886783,686,686,691,686,1003
|
|
20231215,092700,14198720,685,685,685,685,0
|
|
20231215,092600,14198720,685,686,686,685,2252
|
|
20231215,092500,12655100,685,690,690,685,11008
|
|
20231215,092400,5092479,693,693,693,693,0
|
|
20231215,092300,5092479,693,693,693,693,0
|
|
20231215,092200,5092479,693,693,693,693,0
|
|
20231215,092100,5092479,693,693,693,693,0
|
|
20231215,092000,5092479,693,693,693,693,0
|
|
20231215,091900,5092479,693,693,693,693,0
|
|
20231215,091800,5092479,693,693,693,693,0
|
|
20231215,091700,5092479,693,693,693,693,300
|
|
20231215,091600,4884579,693,693,693,693,0
|
|
20231215,091500,4884579,693,693,693,693,0
|
|
20231215,091400,4884579,693,693,693,693,2
|
|
20231215,091300,4883193,698,698,698,698,0
|
|
20231215,091200,4883193,698,698,698,698,0
|
|
20231215,091100,4883193,698,698,698,698,0
|
|
20231215,091000,4883193,698,698,698,698,1
|
|
20231215,090900,4882495,690,690,690,690,101
|
|
20231215,090800,4812805,700,700,700,700,0
|
|
20231215,090700,4812805,700,700,700,700,0
|
|
20231215,090600,4812805,700,690,700,690,3052
|
|
20231215,090500,2696747,685,685,685,685,0
|
|
20231215,090400,2696747,685,685,685,685,10
|
|
20231215,090300,2689897,683,683,683,683,0
|
|
20231215,090200,2689897,683,681,683,681,599
|
|
20231215,090100,2280790,681,683,683,681,375
|
|
20231215,090000,2025095,683,683,683,683,2965
|