620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191700,86983171,683,683,683,683,980
|
|
20231218,191600,86983171,683,683,683,683,0
|
|
20231218,191500,86983171,683,683,683,683,0
|
|
20231218,191400,86983171,683,683,683,683,0
|
|
20231218,191300,86983171,683,683,683,683,0
|
|
20231218,191200,86983171,683,683,683,683,0
|
|
20231218,191100,86983171,683,683,683,683,0
|
|
20231218,191000,86983171,683,683,683,683,0
|
|
20231218,190900,86983171,683,683,683,683,0
|
|
20231218,190800,86983171,683,683,683,683,0
|
|
20231218,190700,86983171,683,683,683,683,0
|
|
20231218,190600,86983171,683,683,683,683,0
|
|
20231218,190500,86983171,683,683,683,683,0
|
|
20231218,190400,86983171,683,683,683,683,0
|
|
20231218,190300,86983171,683,683,683,683,0
|
|
20231218,190200,86983171,683,683,683,683,0
|
|
20231218,190100,86983171,683,683,683,683,0
|
|
20231218,190000,86983171,683,683,683,683,0
|
|
20231218,185900,86983171,683,683,683,683,0
|
|
20231218,185800,86983171,683,683,683,683,0
|
|
20231218,185700,86983171,683,683,683,683,0
|
|
20231218,185600,86983171,683,683,683,683,0
|
|
20231218,185500,86983171,683,683,683,683,0
|
|
20231218,185400,86983171,683,683,683,683,0
|
|
20231218,185300,86983171,683,683,683,683,0
|
|
20231218,185200,86983171,683,683,683,683,0
|
|
20231218,185100,86983171,683,683,683,683,0
|
|
20231218,185000,86983171,683,683,683,683,0
|
|
20231218,184900,86983171,683,683,683,683,0
|
|
20231218,184800,86983171,683,683,683,683,0
|
|
20231218,184700,86983171,683,683,683,683,980
|
|
20231218,184600,86983171,683,683,683,683,0
|
|
20231218,184500,86983171,683,683,683,683,0
|
|
20231218,184400,86983171,683,683,683,683,0
|
|
20231218,184300,86983171,683,683,683,683,0
|
|
20231218,184200,86983171,683,683,683,683,0
|
|
20231218,184100,86983171,683,683,683,683,0
|
|
20231218,184000,86983171,683,683,683,683,0
|
|
20231218,183900,86983171,683,683,683,683,0
|
|
20231218,183800,86983171,683,683,683,683,0
|
|
20231218,183700,86983171,683,683,683,683,0
|
|
20231218,183600,86983171,683,683,683,683,0
|
|
20231218,183500,86983171,683,683,683,683,0
|
|
20231218,183400,86983171,683,683,683,683,0
|
|
20231218,183300,86983171,683,683,683,683,0
|
|
20231218,183200,86983171,683,683,683,683,0
|
|
20231218,183100,86983171,683,683,683,683,0
|
|
20231218,183000,86983171,683,683,683,683,0
|
|
20231218,182900,86983171,683,683,683,683,0
|
|
20231218,182800,86983171,683,683,683,683,0
|
|
20231218,182700,86983171,683,683,683,683,0
|
|
20231218,182600,86983171,683,683,683,683,0
|
|
20231218,182500,86983171,683,683,683,683,0
|
|
20231218,182400,86983171,683,683,683,683,0
|
|
20231218,182300,86983171,683,683,683,683,0
|
|
20231218,182200,86983171,683,683,683,683,0
|
|
20231218,182100,86983171,683,683,683,683,0
|
|
20231218,182000,86983171,683,683,683,683,0
|
|
20231218,181900,86983171,683,683,683,683,0
|
|
20231218,181800,86983171,683,683,683,683,0
|
|
20231218,181700,86983171,683,683,683,683,980
|
|
20231218,181600,86983171,683,683,683,683,0
|
|
20231218,181500,86983171,683,683,683,683,0
|
|
20231218,181400,86983171,683,683,683,683,0
|
|
20231218,181300,86983171,683,683,683,683,0
|
|
20231218,181200,86983171,683,683,683,683,0
|
|
20231218,181100,86983171,683,683,683,683,0
|
|
20231218,181000,86983171,683,683,683,683,0
|
|
20231218,180900,86983171,683,683,683,683,0
|
|
20231218,180800,86983171,683,683,683,683,0
|
|
20231218,180700,86983171,683,683,683,683,0
|
|
20231218,180600,86983171,683,683,683,683,0
|
|
20231218,180500,86983171,683,683,683,683,0
|
|
20231218,180400,86983171,683,683,683,683,0
|
|
20231218,180300,86983171,683,683,683,683,0
|
|
20231218,180200,86983171,683,683,683,683,0
|
|
20231218,180100,86983171,683,683,683,683,0
|
|
20231218,180000,86983171,683,683,683,683,0
|
|
20231218,175900,86983171,683,683,683,683,0
|
|
20231218,175800,86983171,683,683,683,683,0
|
|
20231218,175700,86983171,683,683,683,683,0
|
|
20231218,175600,86983171,683,683,683,683,0
|
|
20231218,175500,86983171,683,683,683,683,0
|
|
20231218,175400,86983171,683,683,683,683,0
|
|
20231218,175300,86983171,683,683,683,683,0
|
|
20231218,175200,86983171,683,683,683,683,0
|
|
20231218,175100,86983171,683,683,683,683,0
|
|
20231218,175000,86983171,683,683,683,683,0
|
|
20231218,174900,86983171,683,683,683,683,0
|
|
20231218,174800,86983171,683,683,683,683,0
|
|
20231218,174700,86983171,683,683,683,683,980
|
|
20231218,174600,86983171,683,683,683,683,0
|
|
20231218,174500,86983171,683,683,683,683,0
|
|
20231218,174400,86983171,683,683,683,683,0
|
|
20231218,174300,86983171,683,683,683,683,0
|
|
20231218,174200,86983171,683,683,683,683,0
|
|
20231218,174100,86983171,683,683,683,683,0
|
|
20231218,174000,86983171,683,683,683,683,0
|
|
20231218,173900,86983171,683,683,683,683,0
|
|
20231218,173800,86983171,683,683,683,683,0
|
|
20231218,173700,86983171,683,683,683,683,0
|
|
20231218,173600,86983171,683,683,683,683,0
|
|
20231218,173500,86983171,683,683,683,683,0
|
|
20231218,173400,86983171,683,683,683,683,0
|
|
20231218,173300,86983171,683,683,683,683,0
|
|
20231218,173200,86983171,683,683,683,683,0
|
|
20231218,173100,86983171,683,683,683,683,0
|
|
20231218,173000,86983171,683,683,683,683,0
|
|
20231218,172900,86983171,683,683,683,683,0
|
|
20231218,172800,86983171,683,683,683,683,0
|
|
20231218,172700,86983171,683,683,683,683,0
|
|
20231218,172600,86983171,683,683,683,683,0
|
|
20231218,172500,86983171,683,683,683,683,0
|
|
20231218,172400,86983171,683,683,683,683,0
|
|
20231218,172300,86983171,683,683,683,683,0
|
|
20231218,172200,86983171,683,683,683,683,0
|
|
20231218,172100,86983171,683,683,683,683,0
|
|
20231218,172000,86983171,683,683,683,683,0
|
|
20231218,171900,86983171,683,683,683,683,0
|
|
20231218,171800,86983171,683,683,683,683,0
|
|
20231218,171700,86983171,683,683,683,683,980
|
|
20231218,171600,86983171,683,683,683,683,0
|
|
20231218,171500,86983171,683,683,683,683,0
|
|
20231218,171400,86983171,683,683,683,683,0
|
|
20231218,171300,86983171,683,683,683,683,0
|
|
20231218,171200,86983171,683,683,683,683,0
|
|
20231218,171100,86983171,683,683,683,683,0
|
|
20231218,171000,86983171,683,683,683,683,0
|
|
20231218,170900,86983171,683,683,683,683,0
|
|
20231218,170800,86983171,683,683,683,683,0
|
|
20231218,170700,86983171,683,683,683,683,0
|
|
20231218,170600,86983171,683,683,683,683,0
|
|
20231218,170500,86983171,683,683,683,683,0
|
|
20231218,170400,86983171,683,683,683,683,0
|
|
20231218,170300,86983171,683,683,683,683,0
|
|
20231218,170200,86983171,683,683,683,683,0
|
|
20231218,170100,86983171,683,683,683,683,0
|
|
20231218,170000,86983171,683,683,683,683,0
|
|
20231218,165900,86983171,683,683,683,683,0
|
|
20231218,165800,86983171,683,683,683,683,0
|
|
20231218,165700,86983171,683,683,683,683,0
|
|
20231218,165600,86983171,683,683,683,683,0
|
|
20231218,165500,86983171,683,683,683,683,0
|
|
20231218,165400,86983171,683,683,683,683,0
|
|
20231218,165300,86983171,683,683,683,683,0
|
|
20231218,165200,86983171,683,683,683,683,0
|
|
20231218,165100,86983171,683,683,683,683,0
|
|
20231218,165000,86983171,683,683,683,683,0
|
|
20231218,164900,86983171,683,683,683,683,0
|
|
20231218,164800,86983171,683,683,683,683,0
|
|
20231218,164700,86983171,683,683,683,683,980
|
|
20231218,164600,86983171,683,683,683,683,0
|
|
20231218,164500,86983171,683,683,683,683,0
|
|
20231218,164400,86983171,683,683,683,683,0
|
|
20231218,164300,86983171,683,683,683,683,0
|
|
20231218,164200,86983171,683,683,683,683,0
|
|
20231218,164100,86983171,683,683,683,683,0
|
|
20231218,164000,86983171,683,683,683,683,0
|
|
20231218,163900,86983171,683,683,683,683,0
|
|
20231218,163800,86983171,683,683,683,683,0
|
|
20231218,163700,86983171,683,683,683,683,0
|
|
20231218,163600,86983171,683,683,683,683,0
|
|
20231218,163500,86983171,683,683,683,683,0
|
|
20231218,163400,86983171,683,683,683,683,0
|
|
20231218,163300,86983171,683,683,683,683,0
|
|
20231218,163200,86983171,683,683,683,683,0
|
|
20231218,163100,86983171,683,683,683,683,0
|
|
20231218,163000,86983171,683,683,683,683,0
|
|
20231218,162900,86983171,683,683,683,683,0
|
|
20231218,162800,86983171,683,683,683,683,0
|
|
20231218,162700,86983171,683,683,683,683,0
|
|
20231218,162600,86983171,683,683,683,683,0
|
|
20231218,162500,86983171,683,683,683,683,0
|
|
20231218,162400,86983171,683,683,683,683,0
|
|
20231218,162300,86983171,683,683,683,683,0
|
|
20231218,162200,86983171,683,683,683,683,0
|
|
20231218,162100,86983171,683,683,683,683,0
|
|
20231218,162000,86983171,683,683,683,683,0
|
|
20231218,161900,86983171,683,683,683,683,0
|
|
20231218,161800,86983171,683,683,683,683,0
|
|
20231218,161700,86983171,683,683,683,683,980
|
|
20231218,161600,86983171,683,683,683,683,0
|
|
20231218,161500,86983171,683,683,683,683,0
|
|
20231218,161400,86983171,683,683,683,683,0
|
|
20231218,161300,86983171,683,683,683,683,0
|
|
20231218,161200,86983171,683,683,683,683,0
|
|
20231218,161100,86983171,683,683,683,683,0
|
|
20231218,161000,86983171,683,683,683,683,0
|
|
20231218,160900,86983171,683,683,683,683,0
|
|
20231218,160800,86983171,683,683,683,683,0
|
|
20231218,160700,86983171,683,683,683,683,0
|
|
20231218,160600,86983171,683,683,683,683,0
|
|
20231218,160500,86983171,683,683,683,683,0
|
|
20231218,160400,86983171,683,683,683,683,0
|
|
20231218,160300,86983171,683,683,683,683,0
|
|
20231218,160200,86983171,683,683,683,683,0
|
|
20231218,160100,86983171,683,683,683,683,0
|
|
20231218,160000,86983171,683,683,683,683,0
|
|
20231218,155900,86983171,683,683,683,683,0
|
|
20231218,155800,86983171,683,683,683,683,0
|
|
20231218,155700,86983171,683,683,683,683,0
|
|
20231218,155600,86983171,683,683,683,683,0
|
|
20231218,155500,86983171,683,683,683,683,0
|
|
20231218,155400,86983171,683,683,683,683,0
|
|
20231218,155300,86983171,683,683,683,683,0
|
|
20231218,155200,86983171,683,683,683,683,0
|
|
20231218,155100,86983171,683,683,683,683,0
|
|
20231218,155000,86983171,683,683,683,683,0
|
|
20231218,154900,86983171,683,683,683,683,0
|
|
20231218,154800,86983171,683,683,683,683,0
|
|
20231218,154700,86983171,683,683,683,683,980
|
|
20231218,154600,86983171,683,683,683,683,0
|
|
20231218,154500,86983171,683,683,683,683,0
|
|
20231218,154400,86983171,683,683,683,683,0
|
|
20231218,154300,86983171,683,683,683,683,0
|
|
20231218,154200,86983171,683,683,683,683,0
|
|
20231218,154100,86983171,683,683,683,683,0
|
|
20231218,154000,86983171,683,683,683,683,0
|
|
20231218,153900,86983171,683,683,683,683,0
|
|
20231218,153800,86983171,683,683,683,683,0
|
|
20231218,153700,86983171,683,683,683,683,0
|
|
20231218,153600,86983171,683,683,683,683,0
|
|
20231218,153500,86983171,683,683,683,683,0
|
|
20231218,153400,86983171,683,683,683,683,0
|
|
20231218,153300,86983171,683,683,683,683,0
|
|
20231218,153200,86983171,683,683,683,683,0
|
|
20231218,153100,86983171,683,683,683,683,0
|
|
20231218,153000,86983171,683,683,683,683,980
|
|
20231218,152900,86313831,690,690,690,690,0
|
|
20231218,152800,86313831,690,690,690,690,0
|
|
20231218,152700,86313831,690,690,690,690,0
|
|
20231218,152600,86313831,690,690,690,690,0
|
|
20231218,152500,86313831,690,690,690,690,0
|
|
20231218,152400,86313831,690,690,690,690,0
|
|
20231218,152300,86313831,690,690,690,690,0
|
|
20231218,152200,86313831,690,690,690,690,0
|
|
20231218,152100,86313831,690,690,690,690,0
|
|
20231218,152000,86313831,690,690,690,690,0
|
|
20231218,151900,86313831,690,688,690,688,4120
|
|
20231218,151800,83473987,689,689,689,689,0
|
|
20231218,151700,83473987,689,689,689,689,0
|
|
20231218,151600,83473987,689,688,689,688,903
|
|
20231218,151500,82852120,688,688,688,688,420
|
|
20231218,151400,82563160,689,686,689,686,2001
|
|
20231218,151300,81188782,687,687,687,687,1
|
|
20231218,151200,81188095,687,685,690,685,1002
|
|
20231218,151100,80500318,685,682,685,682,1021
|
|
20231218,151000,79802433,682,679,682,679,2388
|
|
20231218,150900,78176413,680,680,680,680,0
|
|
20231218,150800,78176413,680,680,680,680,3
|
|
20231218,150700,78174373,680,680,680,680,0
|
|
20231218,150600,78174373,680,680,680,680,7
|
|
20231218,150500,78169613,680,680,680,680,0
|
|
20231218,150400,78169613,680,680,680,680,0
|
|
20231218,150300,78169613,680,680,680,680,0
|
|
20231218,150200,78169613,680,680,680,680,1
|
|
20231218,150100,78168933,680,680,680,680,0
|
|
20231218,150000,78168933,680,680,680,680,0
|
|
20231218,145900,78168933,680,680,680,680,0
|
|
20231218,145800,78168933,680,680,680,680,0
|
|
20231218,145700,78168933,680,680,680,680,60
|
|
20231218,145600,78128133,680,680,680,680,0
|
|
20231218,145500,78128133,680,680,680,680,0
|
|
20231218,145400,78128133,680,680,680,680,2
|
|
20231218,145300,78126773,678,679,679,678,151
|
|
20231218,145200,78024385,680,680,680,680,0
|
|
20231218,145100,78024385,680,680,680,680,0
|
|
20231218,145000,78024385,680,680,680,680,0
|
|
20231218,144900,78024385,680,680,680,680,0
|
|
20231218,144800,78024385,680,680,680,680,0
|
|
20231218,144700,78024385,680,680,680,680,0
|
|
20231218,144600,78024385,680,680,680,680,0
|
|
20231218,144500,78024385,680,680,680,680,0
|
|
20231218,144400,78024385,680,680,680,680,2
|
|
20231218,144300,78023025,680,680,680,680,0
|
|
20231218,144200,78023025,680,680,680,680,0
|
|
20231218,144100,78023025,680,680,680,680,0
|
|
20231218,144000,78023025,680,680,680,680,0
|
|
20231218,143900,78023025,680,680,680,680,0
|
|
20231218,143800,78023025,680,680,680,680,0
|
|
20231218,143700,78023025,680,680,680,680,0
|
|
20231218,143600,78023025,680,680,680,680,0
|
|
20231218,143500,78023025,680,680,680,680,0
|
|
20231218,143400,78023025,680,680,680,680,0
|
|
20231218,143300,78023025,680,680,680,680,0
|
|
20231218,143200,78023025,680,680,680,680,0
|
|
20231218,143100,78023025,680,679,680,679,3
|
|
20231218,143000,78020987,680,679,680,679,101
|
|
20231218,142900,77952407,677,677,677,677,0
|
|
20231218,142800,77952407,677,677,677,677,587
|
|
20231218,142700,77555008,674,676,676,674,2002
|
|
20231218,142600,76201660,675,675,675,675,0
|
|
20231218,142500,76201660,675,675,675,675,20
|
|
20231218,142400,76188160,675,675,675,675,0
|
|
20231218,142300,76188160,675,675,675,675,1
|
|
20231218,142200,76187485,676,676,676,676,0
|
|
20231218,142100,76187485,676,676,676,676,100
|
|
20231218,142000,76119885,676,676,676,676,0
|
|
20231218,141900,76119885,676,676,676,676,0
|
|
20231218,141800,76119885,676,676,676,676,1
|
|
20231218,141700,76119209,673,673,673,673,0
|
|
20231218,141600,76119209,673,673,673,673,1
|
|
20231218,141500,76118536,676,675,676,673,4215
|
|
20231218,141400,73273327,676,674,676,674,308
|
|
20231218,141300,73065127,675,676,676,675,3935
|
|
20231218,141200,70408998,675,675,675,675,2
|
|
20231218,141100,70407648,676,676,676,676,5430
|
|
20231218,141000,66736968,676,677,677,676,425
|
|
20231218,140900,66449255,677,677,677,677,0
|
|
20231218,140800,66449255,677,677,677,677,0
|
|
20231218,140700,66449255,677,677,677,677,0
|
|
20231218,140600,66449255,677,678,678,677,679
|
|
20231218,140500,65988894,678,678,678,678,0
|
|
20231218,140400,65988894,678,678,678,678,0
|
|
20231218,140300,65988894,678,678,678,678,2
|
|
20231218,140200,65987538,682,682,682,682,1
|
|
20231218,140100,65986856,678,682,683,678,308
|
|
20231218,140000,65776803,678,678,683,678,5
|
|
20231218,135900,65773404,683,683,683,683,0
|
|
20231218,135800,65773404,683,682,683,682,2
|
|
20231218,135700,65772039,678,678,678,678,1
|
|
20231218,135600,65771361,683,683,683,683,2
|
|
20231218,135500,65769995,678,678,678,678,0
|
|
20231218,135400,65769995,678,678,678,678,0
|
|
20231218,135300,65769995,678,678,678,678,0
|
|
20231218,135200,65769995,678,682,682,678,319
|
|
20231218,135100,65553393,683,683,683,683,0
|
|
20231218,135000,65553393,683,683,683,683,0
|
|
20231218,134900,65553393,683,683,683,683,0
|
|
20231218,134800,65553393,683,683,683,683,0
|
|
20231218,134700,65553393,683,683,683,683,0
|
|
20231218,134600,65553393,683,683,683,683,0
|
|
20231218,134500,65553393,683,683,683,683,0
|
|
20231218,134400,65553393,683,683,683,683,0
|
|
20231218,134300,65553393,683,683,683,683,0
|
|
20231218,134200,65553393,683,683,683,683,0
|
|
20231218,134100,65553393,683,683,683,683,0
|
|
20231218,134000,65553393,683,683,683,683,0
|
|
20231218,133900,65553393,683,683,683,683,0
|
|
20231218,133800,65553393,683,678,683,678,81
|
|
20231218,133700,65498470,679,683,683,679,5
|
|
20231218,133600,65495071,679,679,679,679,0
|
|
20231218,133500,65495071,679,683,684,679,3
|
|
20231218,133400,65493025,679,679,679,679,1
|
|
20231218,133300,65492346,685,685,685,685,0
|
|
20231218,133200,65492346,685,685,685,685,0
|
|
20231218,133100,65492346,685,685,685,685,0
|
|
20231218,133000,65492346,685,685,685,685,0
|
|
20231218,132900,65492346,685,685,685,685,0
|
|
20231218,132800,65492346,685,685,685,685,0
|
|
20231218,132700,65492346,685,685,685,685,0
|
|
20231218,132600,65492346,685,685,685,685,0
|
|
20231218,132500,65492346,685,685,685,685,0
|
|
20231218,132400,65492346,685,679,685,679,2000
|
|
20231218,132300,64126556,678,678,678,678,5
|
|
20231218,132200,64123166,678,678,678,678,1
|
|
20231218,132100,64122488,679,679,679,679,5
|
|
20231218,132000,64119093,679,679,679,679,0
|
|
20231218,131900,64119093,679,679,679,679,0
|
|
20231218,131800,64119093,679,679,679,679,0
|
|
20231218,131700,64119093,679,679,679,679,507
|
|
20231218,131600,63774840,679,679,679,679,0
|
|
20231218,131500,63774840,679,679,679,679,0
|
|
20231218,131400,63774840,679,679,679,679,0
|
|
20231218,131300,63774840,679,679,679,679,0
|
|
20231218,131200,63774840,679,679,679,679,300
|
|
20231218,131100,63571140,679,679,679,679,0
|
|
20231218,131000,63571140,679,679,679,679,0
|
|
20231218,130900,63571140,679,679,679,679,0
|
|
20231218,130800,63571140,679,679,679,679,0
|
|
20231218,130700,63571140,679,679,679,679,6
|
|
20231218,130600,63567066,679,681,681,679,5
|
|
20231218,130500,63563663,681,681,681,681,0
|
|
20231218,130400,63563663,681,681,681,681,0
|
|
20231218,130300,63563663,681,681,681,681,0
|
|
20231218,130200,63563663,681,681,681,681,0
|
|
20231218,130100,63563663,681,681,681,681,0
|
|
20231218,130000,63563663,681,681,681,681,0
|
|
20231218,125900,63563663,681,679,681,679,151
|
|
20231218,125800,63461132,679,679,679,679,52
|
|
20231218,125700,63425824,680,680,680,680,0
|
|
20231218,125600,63425824,680,680,680,680,422
|
|
20231218,125500,63138864,681,681,681,681,0
|
|
20231218,125400,63138864,681,681,681,681,0
|
|
20231218,125300,63138864,681,681,681,681,1
|
|
20231218,125200,63138183,680,680,680,680,0
|
|
20231218,125100,63138183,680,680,680,680,0
|
|
20231218,125000,63138183,680,680,680,680,110
|
|
20231218,124900,63063383,680,680,680,680,0
|
|
20231218,124800,63063383,680,680,680,680,150
|
|
20231218,124700,62961383,680,680,680,680,0
|
|
20231218,124600,62961383,680,680,680,680,0
|
|
20231218,124500,62961383,680,680,680,680,0
|
|
20231218,124400,62961383,680,680,680,680,0
|
|
20231218,124300,62961383,680,680,680,680,729
|
|
20231218,124200,62465663,680,680,680,680,0
|
|
20231218,124100,62465663,680,680,680,680,26
|
|
20231218,124000,62447983,680,680,680,680,1
|
|
20231218,123900,62447303,680,680,680,680,0
|
|
20231218,123800,62447303,680,680,680,680,23
|
|
20231218,123700,62431663,675,675,675,675,0
|
|
20231218,123600,62431663,675,675,675,675,0
|
|
20231218,123500,62431663,675,675,675,675,1884
|
|
20231218,123400,61159963,675,676,676,675,215
|
|
20231218,123300,61014638,680,680,680,680,0
|
|
20231218,123200,61014638,680,680,680,680,1
|
|
20231218,123100,61013958,675,680,680,675,3719
|
|
20231218,123000,58503102,680,680,680,680,0
|
|
20231218,122900,58503102,680,680,680,680,0
|
|
20231218,122800,58503102,680,680,680,680,0
|
|
20231218,122700,58503102,680,677,680,675,14161
|
|
20231218,122600,48933718,683,683,683,683,0
|
|
20231218,122500,48933718,683,683,683,677,1632
|
|
20231218,122400,47828388,681,680,681,678,9565
|
|
20231218,122300,41319141,680,680,680,680,0
|
|
20231218,122200,41319141,680,680,680,680,0
|
|
20231218,122100,41319141,680,680,680,680,10
|
|
20231218,122000,41312341,681,681,681,681,0
|
|
20231218,121900,41312341,681,681,681,681,0
|
|
20231218,121800,41312341,681,681,681,681,0
|
|
20231218,121700,41312341,681,681,681,681,0
|
|
20231218,121600,41312341,681,678,681,678,62
|
|
20231218,121500,41270125,678,679,680,678,1319
|
|
20231218,121400,40374522,680,681,681,680,462
|
|
20231218,121300,40060356,681,681,681,681,31
|
|
20231218,121200,40039245,681,681,681,681,20
|
|
20231218,121100,40025625,681,681,681,681,30
|
|
20231218,121000,40005195,681,681,681,681,1
|
|
20231218,120900,40004514,680,680,680,680,0
|
|
20231218,120800,40004514,680,681,681,680,5200
|
|
20231218,120700,36468314,681,681,681,681,0
|
|
20231218,120600,36468314,681,681,681,681,2
|
|
20231218,120500,36466952,680,680,680,680,0
|
|
20231218,120400,36466952,680,680,680,680,0
|
|
20231218,120300,36466952,680,681,681,680,615
|
|
20231218,120200,36048138,681,681,681,681,248
|
|
20231218,120100,35879250,681,681,681,681,5
|
|
20231218,120000,35875845,684,684,684,684,0
|
|
20231218,115900,35875845,684,684,684,684,0
|
|
20231218,115800,35875845,684,684,684,684,0
|
|
20231218,115700,35875845,684,684,684,684,1
|
|
20231218,115600,35875161,680,680,680,680,0
|
|
20231218,115500,35875161,680,680,680,680,0
|
|
20231218,115400,35875161,680,680,680,680,5
|
|
20231218,115300,35871761,680,680,680,680,0
|
|
20231218,115200,35871761,680,680,680,680,0
|
|
20231218,115100,35871761,680,680,680,680,0
|
|
20231218,115000,35871761,680,680,680,680,0
|
|
20231218,114900,35871761,680,680,680,680,0
|
|
20231218,114800,35871761,680,681,681,680,3659
|
|
20231218,114700,33380863,681,681,681,681,0
|
|
20231218,114600,33380863,681,681,681,681,0
|
|
20231218,114500,33380863,681,681,681,681,0
|
|
20231218,114400,33380863,681,681,681,681,0
|
|
20231218,114300,33380863,681,681,681,681,5
|
|
20231218,114200,33377458,681,681,681,681,0
|
|
20231218,114100,33377458,681,681,681,681,0
|
|
20231218,114000,33377458,681,681,681,681,0
|
|
20231218,113900,33377458,681,681,681,681,0
|
|
20231218,113800,33377458,681,681,681,681,0
|
|
20231218,113700,33377458,681,681,681,681,0
|
|
20231218,113600,33377458,681,681,681,681,0
|
|
20231218,113500,33377458,681,682,682,681,2
|
|
20231218,113400,33376095,684,684,684,684,3
|
|
20231218,113300,33374043,681,681,681,681,0
|
|
20231218,113200,33374043,681,681,681,681,0
|
|
20231218,113100,33374043,681,681,681,681,0
|
|
20231218,113000,33374043,681,681,681,681,0
|
|
20231218,112900,33374043,681,681,681,681,0
|
|
20231218,112800,33374043,681,681,681,681,0
|
|
20231218,112700,33374043,681,681,681,681,0
|
|
20231218,112600,33374043,681,681,681,681,0
|
|
20231218,112500,33374043,681,681,681,681,0
|
|
20231218,112400,33374043,681,681,681,681,0
|
|
20231218,112300,33374043,681,682,682,681,4
|
|
20231218,112200,33371318,682,684,684,682,1420
|
|
20231218,112100,32402256,683,684,684,683,91
|
|
20231218,112000,32340024,684,684,684,684,0
|
|
20231218,111900,32340024,684,684,684,684,0
|
|
20231218,111800,32340024,684,684,684,684,0
|
|
20231218,111700,32340024,684,684,684,684,0
|
|
20231218,111600,32340024,684,684,684,684,13
|
|
20231218,111500,32331132,684,684,684,684,13
|
|
20231218,111400,32322240,685,685,685,685,100
|
|
20231218,111300,32253740,685,685,685,685,2
|
|
20231218,111200,32252370,680,680,680,680,4906
|
|
20231218,111100,28916290,681,682,682,681,2669
|
|
20231218,111000,27097364,682,682,682,682,1
|
|
20231218,110900,27096682,686,684,686,682,3622
|
|
20231218,110800,24623410,686,686,686,686,0
|
|
20231218,110700,24623410,686,686,686,686,0
|
|
20231218,110600,24623410,686,686,686,686,0
|
|
20231218,110500,24623410,686,686,686,686,0
|
|
20231218,110400,24623410,686,686,686,686,0
|
|
20231218,110300,24623410,686,686,686,686,1
|
|
20231218,110200,24622724,683,683,683,683,1000
|
|
20231218,110100,23939724,686,686,686,686,0
|
|
20231218,110000,23939724,686,686,686,686,0
|
|
20231218,105900,23939724,686,686,686,686,0
|
|
20231218,105800,23939724,686,686,686,686,0
|
|
20231218,105700,23939724,686,686,686,686,0
|
|
20231218,105600,23939724,686,686,686,686,1
|
|
20231218,105500,23939038,683,683,683,683,1
|
|
20231218,105400,23938355,686,686,686,686,2001
|
|
20231218,105300,22565669,686,686,686,686,1
|
|
20231218,105200,22564983,683,683,683,683,0
|
|
20231218,105100,22564983,683,683,683,683,0
|
|
20231218,105000,22564983,683,683,683,683,0
|
|
20231218,104900,22564983,683,683,683,683,0
|
|
20231218,104800,22564983,683,683,683,683,600
|
|
20231218,104700,22155183,683,683,683,683,0
|
|
20231218,104600,22155183,683,683,683,683,1
|
|
20231218,104500,22154500,685,686,686,685,443
|
|
20231218,104400,21850608,685,685,685,685,11
|
|
20231218,104300,21843073,685,685,685,685,0
|
|
20231218,104200,21843073,685,685,685,685,0
|
|
20231218,104100,21843073,685,685,685,685,12
|
|
20231218,104000,21834853,685,685,685,685,12
|
|
20231218,103900,21826633,685,685,685,685,87
|
|
20231218,103800,21767038,685,685,685,685,0
|
|
20231218,103700,21767038,685,685,685,685,12
|
|
20231218,103600,21758818,686,686,686,686,0
|
|
20231218,103500,21758818,686,686,686,686,0
|
|
20231218,103400,21758818,686,686,686,686,0
|
|
20231218,103300,21758818,686,686,686,686,70
|
|
20231218,103200,21710798,686,686,686,686,13
|
|
20231218,103100,21701880,687,687,687,687,0
|
|
20231218,103000,21701880,687,687,687,687,0
|
|
20231218,102900,21701880,687,687,687,687,0
|
|
20231218,102800,21701880,687,687,687,687,3
|
|
20231218,102700,21699819,686,686,686,686,500
|
|
20231218,102600,21356819,685,685,685,685,0
|
|
20231218,102500,21356819,685,685,685,685,23
|
|
20231218,102400,21341064,686,686,686,686,1
|
|
20231218,102300,21340378,686,686,686,686,0
|
|
20231218,102200,21340378,686,686,686,686,0
|
|
20231218,102100,21340378,686,686,686,686,0
|
|
20231218,102000,21340378,686,686,686,686,23
|
|
20231218,101900,21324600,686,686,686,686,0
|
|
20231218,101800,21324600,686,686,686,686,0
|
|
20231218,101700,21324600,686,686,686,686,10
|
|
20231218,101600,21317740,687,687,687,687,0
|
|
20231218,101500,21317740,687,687,687,687,0
|
|
20231218,101400,21317740,687,687,687,687,0
|
|
20231218,101300,21317740,687,687,687,687,0
|
|
20231218,101200,21317740,687,687,687,687,0
|
|
20231218,101100,21317740,687,687,687,687,0
|
|
20231218,101000,21317740,687,687,687,687,0
|
|
20231218,100900,21317740,687,687,687,687,0
|
|
20231218,100800,21317740,687,687,687,687,0
|
|
20231218,100700,21317740,687,687,687,687,0
|
|
20231218,100600,21317740,687,687,687,687,0
|
|
20231218,100500,21317740,687,687,687,687,0
|
|
20231218,100400,21317740,687,687,687,687,3
|
|
20231218,100300,21315679,682,682,682,682,0
|
|
20231218,100200,21315679,682,682,682,682,4
|
|
20231218,100100,21312951,682,683,683,682,8037
|
|
20231218,100000,15831688,682,682,682,682,0
|
|
20231218,095900,15831688,682,682,682,682,0
|
|
20231218,095800,15831688,682,687,687,682,4
|
|
20231218,095700,15828950,682,687,687,682,2
|
|
20231218,095600,15827581,682,682,682,682,1
|
|
20231218,095500,15826899,687,687,687,682,5
|
|
20231218,095400,15823469,682,682,682,682,0
|
|
20231218,095300,15823469,682,682,682,682,0
|
|
20231218,095200,15823469,682,682,682,682,0
|
|
20231218,095100,15823469,682,682,682,682,0
|
|
20231218,095000,15823469,682,688,688,682,417
|
|
20231218,094900,15536579,688,685,688,685,1000
|
|
20231218,094800,14848938,682,682,682,682,255
|
|
20231218,094700,14675028,685,685,685,685,0
|
|
20231218,094600,14675028,685,685,685,685,88
|
|
20231218,094500,14614748,685,685,685,685,400
|
|
20231218,094400,14340748,682,682,682,682,0
|
|
20231218,094300,14340748,682,686,686,682,2
|
|
20231218,094200,14339380,686,686,686,686,3
|
|
20231218,094100,14337322,686,686,686,686,1
|
|
20231218,094000,14336636,686,686,686,686,1
|
|
20231218,093900,14335950,686,686,686,686,0
|
|
20231218,093800,14335950,686,686,686,686,10
|
|
20231218,093700,14329090,687,687,687,687,0
|
|
20231218,093600,14329090,687,687,687,687,0
|
|
20231218,093500,14329090,687,687,687,687,0
|
|
20231218,093400,14329090,687,682,687,681,6475
|
|
20231218,093300,9918513,688,688,688,688,1
|
|
20231218,093200,9917825,682,682,682,682,1214
|
|
20231218,093100,9089877,690,686,690,680,3462
|
|
20231218,093000,6730169,691,690,691,685,873
|
|
20231218,092900,6132085,686,687,687,686,966
|
|
20231218,092800,5469018,687,687,687,687,546
|
|
20231218,092700,5093916,689,689,689,689,0
|
|
20231218,092600,5093916,689,689,689,689,0
|
|
20231218,092500,5093916,689,689,689,689,1
|
|
20231218,092400,5093227,692,692,692,692,0
|
|
20231218,092300,5093227,692,692,692,692,0
|
|
20231218,092200,5093227,692,692,692,692,0
|
|
20231218,092100,5093227,692,692,692,692,0
|
|
20231218,092000,5093227,692,692,692,692,1
|
|
20231218,091900,5092535,692,690,692,690,815
|
|
20231218,091800,4528731,686,686,686,686,0
|
|
20231218,091700,4528731,686,686,686,686,0
|
|
20231218,091600,4528731,686,686,686,686,0
|
|
20231218,091500,4528731,686,689,689,686,71
|
|
20231218,091400,4479962,690,690,690,690,0
|
|
20231218,091300,4479962,690,690,690,690,1
|
|
20231218,091200,4479272,686,686,686,686,350
|
|
20231218,091100,4239172,686,690,690,686,526
|
|
20231218,091000,3878256,690,690,690,690,200
|
|
20231218,090900,3740256,690,690,690,690,100
|
|
20231218,090800,3671256,690,690,690,690,101
|
|
20231218,090700,3601566,692,692,692,692,0
|
|
20231218,090600,3601566,692,692,692,692,0
|
|
20231218,090500,3601566,692,692,692,692,0
|
|
20231218,090400,3601566,692,692,692,692,0
|
|
20231218,090300,3601566,692,692,692,692,25
|
|
20231218,090200,3584266,692,692,692,692,443
|
|
20231218,090100,3277710,692,692,692,687,3145
|
|
20231218,090000,1116277,693,694,694,693,1609
|