620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191700,202099646,680,680,680,680,2721
|
|
20231219,191600,202099646,680,680,680,680,0
|
|
20231219,191500,202099646,680,680,680,680,0
|
|
20231219,191400,202099646,680,680,680,680,0
|
|
20231219,191300,202099646,680,680,680,680,0
|
|
20231219,191200,202099646,680,680,680,680,0
|
|
20231219,191100,202099646,680,680,680,680,0
|
|
20231219,191000,202099646,680,680,680,680,0
|
|
20231219,190900,202099646,680,680,680,680,0
|
|
20231219,190800,202099646,680,680,680,680,0
|
|
20231219,190700,202099646,680,680,680,680,0
|
|
20231219,190600,202099646,680,680,680,680,0
|
|
20231219,190500,202099646,680,680,680,680,0
|
|
20231219,190400,202099646,680,680,680,680,0
|
|
20231219,190300,202099646,680,680,680,680,0
|
|
20231219,190200,202099646,680,680,680,680,0
|
|
20231219,190100,202099646,680,680,680,680,0
|
|
20231219,190000,202099646,680,680,680,680,0
|
|
20231219,185900,202099646,680,680,680,680,0
|
|
20231219,185800,202099646,680,680,680,680,0
|
|
20231219,185700,202099646,680,680,680,680,0
|
|
20231219,185600,202099646,680,680,680,680,0
|
|
20231219,185500,202099646,680,680,680,680,0
|
|
20231219,185400,202099646,680,680,680,680,0
|
|
20231219,185300,202099646,680,680,680,680,0
|
|
20231219,185200,202099646,680,680,680,680,0
|
|
20231219,185100,202099646,680,680,680,680,0
|
|
20231219,185000,202099646,680,680,680,680,0
|
|
20231219,184900,202099646,680,680,680,680,0
|
|
20231219,184800,202099646,680,680,680,680,0
|
|
20231219,184700,202099646,680,680,680,680,2721
|
|
20231219,184600,202099646,680,680,680,680,0
|
|
20231219,184500,202099646,680,680,680,680,0
|
|
20231219,184400,202099646,680,680,680,680,0
|
|
20231219,184300,202099646,680,680,680,680,0
|
|
20231219,184200,202099646,680,680,680,680,0
|
|
20231219,184100,202099646,680,680,680,680,0
|
|
20231219,184000,202099646,680,680,680,680,0
|
|
20231219,183900,202099646,680,680,680,680,0
|
|
20231219,183800,202099646,680,680,680,680,0
|
|
20231219,183700,202099646,680,680,680,680,0
|
|
20231219,183600,202099646,680,680,680,680,0
|
|
20231219,183500,202099646,680,680,680,680,0
|
|
20231219,183400,202099646,680,680,680,680,0
|
|
20231219,183300,202099646,680,680,680,680,0
|
|
20231219,183200,202099646,680,680,680,680,0
|
|
20231219,183100,202099646,680,680,680,680,0
|
|
20231219,183000,202099646,680,680,680,680,0
|
|
20231219,182900,202099646,680,680,680,680,0
|
|
20231219,182800,202099646,680,680,680,680,0
|
|
20231219,182700,202099646,680,680,680,680,0
|
|
20231219,182600,202099646,680,680,680,680,0
|
|
20231219,182500,202099646,680,680,680,680,0
|
|
20231219,182400,202099646,680,680,680,680,0
|
|
20231219,182300,202099646,680,680,680,680,0
|
|
20231219,182200,202099646,680,680,680,680,0
|
|
20231219,182100,202099646,680,680,680,680,0
|
|
20231219,182000,202099646,680,680,680,680,0
|
|
20231219,181900,202099646,680,680,680,680,0
|
|
20231219,181800,202099646,680,680,680,680,0
|
|
20231219,181700,202099646,680,680,680,680,2721
|
|
20231219,181600,202099646,680,680,680,680,0
|
|
20231219,181500,202099646,680,680,680,680,0
|
|
20231219,181400,202099646,680,680,680,680,0
|
|
20231219,181300,202099646,680,680,680,680,0
|
|
20231219,181200,202099646,680,680,680,680,0
|
|
20231219,181100,202099646,680,680,680,680,0
|
|
20231219,181000,202099646,680,680,680,680,0
|
|
20231219,180900,202099646,680,680,680,680,0
|
|
20231219,180800,202099646,680,680,680,680,0
|
|
20231219,180700,202099646,680,680,680,680,0
|
|
20231219,180600,202099646,680,680,680,680,0
|
|
20231219,180500,202099646,680,680,680,680,0
|
|
20231219,180400,202099646,680,680,680,680,0
|
|
20231219,180300,202099646,680,680,680,680,0
|
|
20231219,180200,202099646,680,680,680,680,0
|
|
20231219,180100,202099646,680,680,680,680,0
|
|
20231219,180000,202099646,680,680,680,680,0
|
|
20231219,175900,202099646,680,680,680,680,0
|
|
20231219,175800,202099646,680,680,680,680,0
|
|
20231219,175700,202099646,680,680,680,680,0
|
|
20231219,175600,202099646,680,680,680,680,0
|
|
20231219,175500,202099646,680,680,680,680,0
|
|
20231219,175400,202099646,680,680,680,680,0
|
|
20231219,175300,202099646,680,680,680,680,0
|
|
20231219,175200,202099646,680,680,680,680,0
|
|
20231219,175100,202099646,680,680,680,680,0
|
|
20231219,175000,202099646,680,680,680,680,0
|
|
20231219,174900,202099646,680,680,680,680,0
|
|
20231219,174800,202099646,680,680,680,680,0
|
|
20231219,174700,202099646,680,680,680,680,2721
|
|
20231219,174600,202099646,680,680,680,680,0
|
|
20231219,174500,202099646,680,680,680,680,0
|
|
20231219,174400,202099646,680,680,680,680,0
|
|
20231219,174300,202099646,680,680,680,680,0
|
|
20231219,174200,202099646,680,680,680,680,0
|
|
20231219,174100,202099646,680,680,680,680,0
|
|
20231219,174000,202099646,680,680,680,680,0
|
|
20231219,173900,202099646,680,680,680,680,0
|
|
20231219,173800,202099646,680,680,680,680,0
|
|
20231219,173700,202099646,680,680,680,680,0
|
|
20231219,173600,202099646,680,680,680,680,0
|
|
20231219,173500,202099646,680,680,680,680,0
|
|
20231219,173400,202099646,680,680,680,680,0
|
|
20231219,173300,202099646,680,680,680,680,0
|
|
20231219,173200,202099646,680,680,680,680,0
|
|
20231219,173100,202099646,680,680,680,680,0
|
|
20231219,173000,202099646,680,680,680,680,0
|
|
20231219,172900,202099646,680,680,680,680,0
|
|
20231219,172800,202099646,680,680,680,680,0
|
|
20231219,172700,202099646,680,680,680,680,0
|
|
20231219,172600,202099646,680,680,680,680,0
|
|
20231219,172500,202099646,680,680,680,680,0
|
|
20231219,172400,202099646,680,680,680,680,0
|
|
20231219,172300,202099646,680,680,680,680,0
|
|
20231219,172200,202099646,680,680,680,680,0
|
|
20231219,172100,202099646,680,680,680,680,0
|
|
20231219,172000,202099646,680,680,680,680,0
|
|
20231219,171900,202099646,680,680,680,680,0
|
|
20231219,171800,202099646,680,680,680,680,0
|
|
20231219,171700,202099646,680,680,680,680,2721
|
|
20231219,171600,202099646,680,680,680,680,0
|
|
20231219,171500,202099646,680,680,680,680,0
|
|
20231219,171400,202099646,680,680,680,680,0
|
|
20231219,171300,202099646,680,680,680,680,0
|
|
20231219,171200,202099646,680,680,680,680,0
|
|
20231219,171100,202099646,680,680,680,680,0
|
|
20231219,171000,202099646,680,680,680,680,0
|
|
20231219,170900,202099646,680,680,680,680,0
|
|
20231219,170800,202099646,680,680,680,680,0
|
|
20231219,170700,202099646,680,680,680,680,0
|
|
20231219,170600,202099646,680,680,680,680,0
|
|
20231219,170500,202099646,680,680,680,680,0
|
|
20231219,170400,202099646,680,680,680,680,0
|
|
20231219,170300,202099646,680,680,680,680,0
|
|
20231219,170200,202099646,680,680,680,680,0
|
|
20231219,170100,202099646,680,680,680,680,0
|
|
20231219,170000,202099646,680,680,680,680,0
|
|
20231219,165900,202099646,680,680,680,680,0
|
|
20231219,165800,202099646,680,680,680,680,0
|
|
20231219,165700,202099646,680,680,680,680,0
|
|
20231219,165600,202099646,680,680,680,680,0
|
|
20231219,165500,202099646,680,680,680,680,0
|
|
20231219,165400,202099646,680,680,680,680,0
|
|
20231219,165300,202099646,680,680,680,680,0
|
|
20231219,165200,202099646,680,680,680,680,0
|
|
20231219,165100,202099646,680,680,680,680,0
|
|
20231219,165000,202099646,680,680,680,680,0
|
|
20231219,164900,202099646,680,680,680,680,0
|
|
20231219,164800,202099646,680,680,680,680,0
|
|
20231219,164700,202099646,680,680,680,680,2721
|
|
20231219,164600,202099646,680,680,680,680,0
|
|
20231219,164500,202099646,680,680,680,680,0
|
|
20231219,164400,202099646,680,680,680,680,0
|
|
20231219,164300,202099646,680,680,680,680,0
|
|
20231219,164200,202099646,680,680,680,680,0
|
|
20231219,164100,202099646,680,680,680,680,0
|
|
20231219,164000,202099646,680,680,680,680,0
|
|
20231219,163900,202099646,680,680,680,680,0
|
|
20231219,163800,202099646,680,680,680,680,0
|
|
20231219,163700,202099646,680,680,680,680,0
|
|
20231219,163600,202099646,680,680,680,680,0
|
|
20231219,163500,202099646,680,680,680,680,0
|
|
20231219,163400,202099646,680,680,680,680,0
|
|
20231219,163300,202099646,680,680,680,680,0
|
|
20231219,163200,202099646,680,680,680,680,0
|
|
20231219,163100,202099646,680,680,680,680,0
|
|
20231219,163000,202099646,680,680,680,680,0
|
|
20231219,162900,202099646,680,680,680,680,0
|
|
20231219,162800,202099646,680,680,680,680,0
|
|
20231219,162700,202099646,680,680,680,680,0
|
|
20231219,162600,202099646,680,680,680,680,0
|
|
20231219,162500,202099646,680,680,680,680,0
|
|
20231219,162400,202099646,680,680,680,680,0
|
|
20231219,162300,202099646,680,680,680,680,0
|
|
20231219,162200,202099646,680,680,680,680,0
|
|
20231219,162100,202099646,680,680,680,680,0
|
|
20231219,162000,202099646,680,680,680,680,0
|
|
20231219,161900,202099646,680,680,680,680,0
|
|
20231219,161800,202099646,680,680,680,680,0
|
|
20231219,161700,202099646,680,680,680,680,2721
|
|
20231219,161600,202099646,680,680,680,680,0
|
|
20231219,161500,202099646,680,680,680,680,0
|
|
20231219,161400,202099646,680,680,680,680,0
|
|
20231219,161300,202099646,680,680,680,680,0
|
|
20231219,161200,202099646,680,680,680,680,0
|
|
20231219,161100,202099646,680,680,680,680,0
|
|
20231219,161000,202099646,680,680,680,680,0
|
|
20231219,160900,202099646,680,680,680,680,0
|
|
20231219,160800,202099646,680,680,680,680,0
|
|
20231219,160700,202099646,680,680,680,680,0
|
|
20231219,160600,202099646,680,680,680,680,0
|
|
20231219,160500,202099646,680,680,680,680,0
|
|
20231219,160400,202099646,680,680,680,680,0
|
|
20231219,160300,202099646,680,680,680,680,0
|
|
20231219,160200,202099646,680,680,680,680,0
|
|
20231219,160100,202099646,680,680,680,680,0
|
|
20231219,160000,202099646,680,680,680,680,0
|
|
20231219,155900,202099646,680,680,680,680,0
|
|
20231219,155800,202099646,680,680,680,680,0
|
|
20231219,155700,202099646,680,680,680,680,0
|
|
20231219,155600,202099646,680,680,680,680,0
|
|
20231219,155500,202099646,680,680,680,680,0
|
|
20231219,155400,202099646,680,680,680,680,0
|
|
20231219,155300,202099646,680,680,680,680,0
|
|
20231219,155200,202099646,680,680,680,680,0
|
|
20231219,155100,202099646,680,680,680,680,0
|
|
20231219,155000,202099646,680,680,680,680,0
|
|
20231219,154900,202099646,680,680,680,680,0
|
|
20231219,154800,202099646,680,680,680,680,0
|
|
20231219,154700,202099646,680,680,680,680,2721
|
|
20231219,154600,202099646,680,680,680,680,0
|
|
20231219,154500,202099646,680,680,680,680,0
|
|
20231219,154400,202099646,680,680,680,680,0
|
|
20231219,154300,202099646,680,680,680,680,0
|
|
20231219,154200,202099646,680,680,680,680,0
|
|
20231219,154100,202099646,680,680,680,680,0
|
|
20231219,154000,202099646,680,680,680,680,0
|
|
20231219,153900,202099646,680,680,680,680,0
|
|
20231219,153800,202099646,680,680,680,680,0
|
|
20231219,153700,202099646,680,680,680,680,0
|
|
20231219,153600,202099646,680,680,680,680,0
|
|
20231219,153500,202099646,680,680,680,680,0
|
|
20231219,153400,202099646,680,680,680,680,0
|
|
20231219,153300,202099646,680,680,680,680,0
|
|
20231219,153200,202099646,680,680,680,680,0
|
|
20231219,153100,202099646,680,680,680,680,0
|
|
20231219,153000,202099646,680,680,680,680,2721
|
|
20231219,152900,200249366,667,667,667,667,0
|
|
20231219,152800,200249366,667,667,667,667,0
|
|
20231219,152700,200249366,667,667,667,667,0
|
|
20231219,152600,200249366,667,667,667,667,0
|
|
20231219,152500,200249366,667,667,667,667,0
|
|
20231219,152400,200249366,667,667,667,667,0
|
|
20231219,152300,200249366,667,667,667,667,0
|
|
20231219,152200,200249366,667,667,667,667,0
|
|
20231219,152100,200249366,667,667,667,667,0
|
|
20231219,152000,200249366,667,667,667,667,0
|
|
20231219,151900,200249366,667,670,684,667,22131
|
|
20231219,151800,185219630,671,670,671,670,2000
|
|
20231219,151700,183877704,673,673,673,673,0
|
|
20231219,151600,183877704,673,675,675,660,316
|
|
20231219,151500,183664631,670,668,670,668,5200
|
|
20231219,151400,180183033,668,667,668,667,2080
|
|
20231219,151300,178794724,667,664,667,664,1322
|
|
20231219,151200,177915379,664,663,664,663,1250
|
|
20231219,151100,177085452,664,662,664,662,2592
|
|
20231219,151000,175367585,662,660,662,660,691
|
|
20231219,150900,174910804,660,659,660,659,1420
|
|
20231219,150800,173974444,659,656,659,656,187
|
|
20231219,150700,173851764,656,656,656,656,0
|
|
20231219,150600,173851764,656,656,656,656,0
|
|
20231219,150500,173851764,656,655,656,655,210
|
|
20231219,150400,173714213,656,655,656,655,291
|
|
20231219,150300,173523607,655,655,655,655,0
|
|
20231219,150200,173523607,655,655,655,655,51
|
|
20231219,150100,173490202,652,652,652,652,4168
|
|
20231219,150000,170772666,652,652,652,652,0
|
|
20231219,145900,170772666,652,651,652,651,560
|
|
20231219,145800,170408105,652,652,652,652,0
|
|
20231219,145700,170408105,652,652,652,652,0
|
|
20231219,145600,170408105,652,652,652,652,0
|
|
20231219,145500,170408105,652,652,652,652,295
|
|
20231219,145400,170215765,652,652,652,652,1
|
|
20231219,145300,170215113,649,649,649,649,0
|
|
20231219,145200,170215113,649,649,649,649,0
|
|
20231219,145100,170215113,649,649,649,649,0
|
|
20231219,145000,170215113,649,649,649,649,0
|
|
20231219,144900,170215113,649,649,649,649,885
|
|
20231219,144800,169640748,650,650,650,650,0
|
|
20231219,144700,169640748,650,650,650,650,0
|
|
20231219,144600,169640748,650,650,650,650,0
|
|
20231219,144500,169640748,650,650,650,650,0
|
|
20231219,144400,169640748,650,650,650,650,3601
|
|
20231219,144300,167300098,651,651,651,651,2597
|
|
20231219,144200,165609451,652,652,652,652,0
|
|
20231219,144100,165609451,652,653,653,652,10
|
|
20231219,144000,165602930,653,653,653,653,100
|
|
20231219,143900,165537630,654,654,654,654,50
|
|
20231219,143800,165504930,654,654,654,654,1
|
|
20231219,143700,165504276,650,650,650,650,3000
|
|
20231219,143600,163554276,650,650,650,650,0
|
|
20231219,143500,163554276,650,652,652,650,2150
|
|
20231219,143400,162155573,654,654,654,654,0
|
|
20231219,143300,162155573,654,654,654,654,0
|
|
20231219,143200,162155573,654,654,654,654,200
|
|
20231219,143100,162024773,654,654,654,654,0
|
|
20231219,143000,162024773,654,654,654,654,4
|
|
20231219,142900,162022157,650,654,654,650,4
|
|
20231219,142800,162019552,650,650,650,650,0
|
|
20231219,142700,162019552,650,654,654,650,2
|
|
20231219,142600,162018248,654,654,654,654,0
|
|
20231219,142500,162018248,654,654,654,654,0
|
|
20231219,142400,162018248,654,654,654,654,0
|
|
20231219,142300,162018248,654,650,654,648,1501
|
|
20231219,142200,161045530,656,656,656,656,0
|
|
20231219,142100,161045530,656,649,656,649,1081
|
|
20231219,142000,160343885,650,656,656,650,526
|
|
20231219,141900,160001973,656,656,656,656,1141
|
|
20231219,141800,159253477,656,655,656,655,4673
|
|
20231219,141700,156192661,655,655,655,655,0
|
|
20231219,141600,156192661,655,655,655,655,0
|
|
20231219,141500,156192661,655,655,655,655,1
|
|
20231219,141400,156192006,650,657,657,650,20500
|
|
20231219,141300,142826881,661,661,661,661,2
|
|
20231219,141200,142825559,662,658,662,657,644
|
|
20231219,141100,142402303,661,661,661,661,1660
|
|
20231219,141000,141305043,661,661,661,661,1
|
|
20231219,140900,141304382,659,660,660,659,771
|
|
20231219,140800,140796193,663,663,663,663,0
|
|
20231219,140700,140796193,663,663,663,663,0
|
|
20231219,140600,140796193,663,663,663,663,0
|
|
20231219,140500,140796193,663,663,663,663,0
|
|
20231219,140400,140796193,663,663,663,663,0
|
|
20231219,140300,140796193,663,663,663,663,0
|
|
20231219,140200,140796193,663,663,663,663,0
|
|
20231219,140100,140796193,663,663,663,663,1
|
|
20231219,140000,140795530,660,660,660,660,373
|
|
20231219,135900,140549350,663,663,663,663,0
|
|
20231219,135800,140549350,663,663,663,663,0
|
|
20231219,135700,140549350,663,663,663,663,0
|
|
20231219,135600,140549350,663,663,663,663,0
|
|
20231219,135500,140549350,663,663,663,663,0
|
|
20231219,135400,140549350,663,663,663,663,5
|
|
20231219,135300,140546035,663,663,663,663,300
|
|
20231219,135200,140347135,663,663,663,663,0
|
|
20231219,135100,140347135,663,663,663,663,0
|
|
20231219,135000,140347135,663,663,663,663,0
|
|
20231219,134900,140347135,663,663,663,663,0
|
|
20231219,134800,140347135,663,663,663,663,0
|
|
20231219,134700,140347135,663,663,663,663,0
|
|
20231219,134600,140347135,663,663,663,663,0
|
|
20231219,134500,140347135,663,663,663,663,0
|
|
20231219,134400,140347135,663,663,663,663,0
|
|
20231219,134300,140347135,663,663,663,663,0
|
|
20231219,134200,140347135,663,663,663,663,0
|
|
20231219,134100,140347135,663,663,663,663,0
|
|
20231219,134000,140347135,663,663,663,663,0
|
|
20231219,133900,140347135,663,663,663,663,0
|
|
20231219,133800,140347135,663,663,663,663,0
|
|
20231219,133700,140347135,663,663,663,663,0
|
|
20231219,133600,140347135,663,663,663,663,0
|
|
20231219,133500,140347135,663,663,663,663,0
|
|
20231219,133400,140347135,663,663,663,663,0
|
|
20231219,133300,140347135,663,663,663,663,0
|
|
20231219,133200,140347135,663,663,663,663,10
|
|
20231219,133100,140340505,663,663,663,663,0
|
|
20231219,133000,140340505,663,663,663,663,1
|
|
20231219,132900,140339842,660,660,660,660,0
|
|
20231219,132800,140339842,660,660,660,660,0
|
|
20231219,132700,140339842,660,663,663,660,14
|
|
20231219,132600,140330587,663,663,663,663,0
|
|
20231219,132500,140330587,663,663,663,663,0
|
|
20231219,132400,140330587,663,663,663,663,0
|
|
20231219,132300,140330587,663,663,663,663,0
|
|
20231219,132200,140330587,663,663,663,663,0
|
|
20231219,132100,140330587,663,663,663,663,2
|
|
20231219,132000,140329261,663,663,663,663,0
|
|
20231219,131900,140329261,663,663,663,663,0
|
|
20231219,131800,140329261,663,663,663,663,1
|
|
20231219,131700,140328598,663,663,663,663,0
|
|
20231219,131600,140328598,663,663,663,663,0
|
|
20231219,131500,140328598,663,663,663,663,0
|
|
20231219,131400,140328598,663,663,663,663,5
|
|
20231219,131300,140325283,663,663,663,663,0
|
|
20231219,131200,140325283,663,663,663,663,0
|
|
20231219,131100,140325283,663,663,663,663,0
|
|
20231219,131000,140325283,663,663,663,663,0
|
|
20231219,130900,140325283,663,663,663,663,0
|
|
20231219,130800,140325283,663,663,663,663,0
|
|
20231219,130700,140325283,663,663,663,663,1
|
|
20231219,130600,140324620,661,661,661,661,0
|
|
20231219,130500,140324620,661,661,661,661,0
|
|
20231219,130400,140324620,661,661,661,661,3
|
|
20231219,130300,140322637,663,663,663,663,0
|
|
20231219,130200,140322637,663,663,663,663,0
|
|
20231219,130100,140322637,663,663,663,663,0
|
|
20231219,130000,140322637,663,663,663,663,1
|
|
20231219,125900,140321974,660,660,660,660,0
|
|
20231219,125800,140321974,660,663,663,660,110
|
|
20231219,125700,140249344,663,663,663,663,0
|
|
20231219,125600,140249344,663,663,663,663,0
|
|
20231219,125500,140249344,663,663,663,663,100
|
|
20231219,125400,140183044,662,662,662,662,0
|
|
20231219,125300,140183044,662,662,662,662,0
|
|
20231219,125200,140183044,662,662,662,662,2000
|
|
20231219,125100,138859044,662,662,662,662,0
|
|
20231219,125000,138859044,662,662,662,662,0
|
|
20231219,124900,138859044,662,662,662,662,0
|
|
20231219,124800,138859044,662,662,662,662,0
|
|
20231219,124700,138859044,662,662,662,662,0
|
|
20231219,124600,138859044,662,662,662,662,0
|
|
20231219,124500,138859044,662,662,662,662,0
|
|
20231219,124400,138859044,662,662,662,662,0
|
|
20231219,124300,138859044,662,662,662,662,0
|
|
20231219,124200,138859044,662,662,662,662,0
|
|
20231219,124100,138859044,662,662,662,662,0
|
|
20231219,124000,138859044,662,662,662,662,0
|
|
20231219,123900,138859044,662,662,662,662,0
|
|
20231219,123800,138859044,662,662,662,662,0
|
|
20231219,123700,138859044,662,662,662,662,13
|
|
20231219,123600,138850438,662,662,662,662,0
|
|
20231219,123500,138850438,662,662,662,662,0
|
|
20231219,123400,138850438,662,662,662,662,0
|
|
20231219,123300,138850438,662,662,662,662,0
|
|
20231219,123200,138850438,662,659,662,659,501
|
|
20231219,123100,138519342,655,655,655,655,0
|
|
20231219,123000,138519342,655,655,655,655,0
|
|
20231219,122900,138519342,655,655,655,655,0
|
|
20231219,122800,138519342,655,655,655,655,0
|
|
20231219,122700,138519342,655,655,655,655,1016
|
|
20231219,122600,137853862,656,658,658,656,968
|
|
20231219,122500,137218768,658,658,658,657,1229
|
|
20231219,122400,136410610,658,658,658,658,705
|
|
20231219,122300,135946720,658,658,658,658,0
|
|
20231219,122200,135946720,658,658,658,658,0
|
|
20231219,122100,135946720,658,660,660,658,688
|
|
20231219,122000,135493408,659,659,659,659,0
|
|
20231219,121900,135493408,659,659,659,659,0
|
|
20231219,121800,135493408,659,659,659,659,0
|
|
20231219,121700,135493408,659,659,659,659,0
|
|
20231219,121600,135493408,659,659,659,659,0
|
|
20231219,121500,135493408,659,659,659,659,0
|
|
20231219,121400,135493408,659,659,659,659,0
|
|
20231219,121300,135493408,659,659,659,659,0
|
|
20231219,121200,135493408,659,659,659,659,0
|
|
20231219,121100,135493408,659,659,659,659,0
|
|
20231219,121000,135493408,659,659,659,659,0
|
|
20231219,120900,135493408,659,659,659,659,0
|
|
20231219,120800,135493408,659,659,659,659,0
|
|
20231219,120700,135493408,659,659,659,659,0
|
|
20231219,120600,135493408,659,659,659,659,0
|
|
20231219,120500,135493408,659,659,659,659,0
|
|
20231219,120400,135493408,659,659,659,659,0
|
|
20231219,120300,135493408,659,659,659,659,0
|
|
20231219,120200,135493408,659,659,659,659,43
|
|
20231219,120100,135465071,659,659,659,659,0
|
|
20231219,120000,135465071,659,659,659,659,50
|
|
20231219,115900,135432121,659,659,659,659,50
|
|
20231219,115800,135399171,658,658,658,658,0
|
|
20231219,115700,135399171,658,658,658,658,0
|
|
20231219,115600,135399171,658,658,658,658,3750
|
|
20231219,115500,132931671,659,659,659,659,0
|
|
20231219,115400,132931671,659,660,660,659,1357
|
|
20231219,115300,132037051,660,660,660,660,0
|
|
20231219,115200,132037051,660,660,660,660,108
|
|
20231219,115100,131965771,665,665,665,665,0
|
|
20231219,115000,131965771,665,665,665,665,0
|
|
20231219,114900,131965771,665,665,665,665,0
|
|
20231219,114800,131965771,665,665,665,665,0
|
|
20231219,114700,131965771,665,665,665,665,2
|
|
20231219,114600,131964441,665,665,665,665,0
|
|
20231219,114500,131964441,665,665,665,665,0
|
|
20231219,114400,131964441,665,665,665,665,11
|
|
20231219,114300,131957126,659,659,659,659,0
|
|
20231219,114200,131957126,659,659,659,659,2380
|
|
20231219,114100,130388706,659,663,663,659,1700
|
|
20231219,114000,129267922,667,667,667,667,0
|
|
20231219,113900,129267922,667,667,667,667,0
|
|
20231219,113800,129267922,667,667,667,667,0
|
|
20231219,113700,129267922,667,667,667,667,0
|
|
20231219,113600,129267922,667,667,667,667,0
|
|
20231219,113500,129267922,667,667,667,667,0
|
|
20231219,113400,129267922,667,667,667,667,0
|
|
20231219,113300,129267922,667,667,667,667,0
|
|
20231219,113200,129267922,667,667,667,667,0
|
|
20231219,113100,129267922,667,667,667,667,0
|
|
20231219,113000,129267922,667,667,667,667,0
|
|
20231219,112900,129267922,667,667,667,667,0
|
|
20231219,112800,129267922,667,667,667,667,0
|
|
20231219,112700,129267922,667,667,667,667,15
|
|
20231219,112600,129257917,667,667,667,667,0
|
|
20231219,112500,129257917,667,667,667,667,0
|
|
20231219,112400,129257917,667,667,667,667,0
|
|
20231219,112300,129257917,667,667,667,667,0
|
|
20231219,112200,129257917,667,667,667,667,0
|
|
20231219,112100,129257917,667,667,667,667,450
|
|
20231219,112000,128957767,668,668,668,668,1
|
|
20231219,111900,128957099,668,668,668,668,2
|
|
20231219,111800,128955763,668,668,668,668,0
|
|
20231219,111700,128955763,668,668,668,668,0
|
|
20231219,111600,128955763,668,668,668,668,10
|
|
20231219,111500,128949083,668,668,668,668,0
|
|
20231219,111400,128949083,668,664,668,664,2
|
|
20231219,111300,128947751,660,660,660,660,1769
|
|
20231219,111200,127780211,660,660,660,660,0
|
|
20231219,111100,127780211,660,660,660,660,0
|
|
20231219,111000,127780211,660,660,660,660,100
|
|
20231219,110900,127714211,660,660,660,660,2
|
|
20231219,110800,127712891,660,660,660,660,300
|
|
20231219,110700,127514891,659,659,659,659,274
|
|
20231219,110600,127334325,659,659,659,659,10
|
|
20231219,110500,127327735,658,658,658,658,135
|
|
20231219,110400,127238905,658,658,658,658,15
|
|
20231219,110300,127229035,659,659,659,659,0
|
|
20231219,110200,127229035,659,659,659,659,9
|
|
20231219,110100,127223104,659,659,659,659,0
|
|
20231219,110000,127223104,659,659,659,659,0
|
|
20231219,105900,127223104,659,659,659,659,0
|
|
20231219,105800,127223104,659,659,659,659,0
|
|
20231219,105700,127223104,659,659,659,659,100
|
|
20231219,105600,127157204,659,659,659,659,0
|
|
20231219,105500,127157204,659,659,659,659,0
|
|
20231219,105400,127157204,659,659,659,659,0
|
|
20231219,105300,127157204,659,659,659,659,107
|
|
20231219,105200,127086691,660,660,660,660,60
|
|
20231219,105100,127047091,660,660,660,660,0
|
|
20231219,105000,127047091,660,660,660,660,0
|
|
20231219,104900,127047091,660,660,660,660,20
|
|
20231219,104800,127033891,660,660,660,660,40
|
|
20231219,104700,127007491,659,659,659,659,0
|
|
20231219,104600,127007491,659,659,659,659,4
|
|
20231219,104500,127004855,659,659,659,659,2
|
|
20231219,104400,127003537,659,658,659,658,4917
|
|
20231219,104300,123763337,658,658,658,658,17
|
|
20231219,104200,123752151,658,658,658,658,0
|
|
20231219,104100,123752151,658,658,658,658,31
|
|
20231219,104000,123731753,658,658,658,658,1500
|
|
20231219,103900,122744753,659,659,659,659,0
|
|
20231219,103800,122744753,659,659,659,659,0
|
|
20231219,103700,122744753,659,659,659,659,0
|
|
20231219,103600,122744753,659,659,659,659,782
|
|
20231219,103500,122229415,659,657,659,657,12921
|
|
20231219,103400,113722894,656,656,656,656,0
|
|
20231219,103300,113722894,656,656,656,656,0
|
|
20231219,103200,113722894,656,656,656,656,0
|
|
20231219,103100,113722894,656,656,656,656,2242
|
|
20231219,103000,112252142,656,656,656,656,0
|
|
20231219,102900,112252142,656,656,656,656,10
|
|
20231219,102800,112245582,656,656,656,656,13
|
|
20231219,102700,112237054,656,656,656,656,33
|
|
20231219,102600,112215406,656,654,656,654,4011
|
|
20231219,102500,109589199,655,655,655,655,1150
|
|
20231219,102400,108835949,655,654,655,654,3050
|
|
20231219,102300,106839249,653,653,653,653,2
|
|
20231219,102200,106837943,652,652,652,652,0
|
|
20231219,102100,106837943,652,652,652,652,6958
|
|
20231219,102000,102301327,652,652,652,652,1776
|
|
20231219,101900,101143375,651,651,651,651,3000
|
|
20231219,101800,99190375,649,649,649,649,1926
|
|
20231219,101700,97940401,649,649,649,649,145
|
|
20231219,101600,97846296,648,648,648,648,0
|
|
20231219,101500,97846296,648,648,649,648,3163
|
|
20231219,101400,95794130,650,650,650,648,5428
|
|
20231219,101300,92265936,650,651,651,650,24579
|
|
20231219,101200,76282936,658,658,658,658,101
|
|
20231219,101100,76216478,651,660,660,650,53565
|
|
20231219,101000,41312705,660,662,662,660,2215
|
|
20231219,100900,39848096,665,665,665,665,1
|
|
20231219,100800,39847431,662,662,662,662,0
|
|
20231219,100700,39847431,662,662,662,662,0
|
|
20231219,100600,39847431,662,662,662,662,0
|
|
20231219,100500,39847431,662,662,662,662,0
|
|
20231219,100400,39847431,662,662,662,662,3
|
|
20231219,100300,39845445,663,663,663,663,1050
|
|
20231219,100200,39149295,663,663,663,663,0
|
|
20231219,100100,39149295,663,663,663,663,0
|
|
20231219,100000,39149295,663,663,663,663,9
|
|
20231219,095900,39143328,665,665,665,665,0
|
|
20231219,095800,39143328,665,665,665,665,0
|
|
20231219,095700,39143328,665,665,665,665,1
|
|
20231219,095600,39142663,665,665,665,665,4511
|
|
20231219,095500,36142848,665,665,665,665,0
|
|
20231219,095400,36142848,665,665,665,665,0
|
|
20231219,095300,36142848,665,665,665,665,1
|
|
20231219,095200,36142183,658,663,665,658,3002
|
|
20231219,095100,34154033,663,663,663,663,1
|
|
20231219,095000,34153370,658,659,659,658,300
|
|
20231219,094900,33955796,658,658,658,658,0
|
|
20231219,094800,33955796,658,659,659,658,1015
|
|
20231219,094700,33286912,660,660,660,660,576
|
|
20231219,094600,32906752,660,660,660,660,228
|
|
20231219,094500,32756272,659,660,660,659,334
|
|
20231219,094400,32535835,660,660,660,660,109
|
|
20231219,094300,32463895,660,660,660,660,916
|
|
20231219,094200,31859335,660,663,663,660,10195
|
|
20231219,094100,25129674,663,663,663,663,150
|
|
20231219,094000,25030224,660,660,660,659,2734
|
|
20231219,093900,23225786,660,664,664,660,4310
|
|
20231219,093800,20373975,663,664,664,663,153
|
|
20231219,093700,20272434,664,664,664,663,103
|
|
20231219,093600,20204043,664,664,664,664,75
|
|
20231219,093500,20154243,664,664,665,660,10518
|
|
20231219,093400,13210204,664,665,665,664,1466
|
|
20231219,093300,12235324,669,668,669,666,674
|
|
20231219,093200,11785662,667,667,667,667,652
|
|
20231219,093100,11350778,666,668,668,666,927
|
|
20231219,093000,10731544,669,668,669,668,101
|
|
20231219,092900,10664075,668,672,672,668,6250
|
|
20231219,092800,6478854,676,677,677,669,6478
|
|
20231219,092700,2117703,677,677,677,677,0
|
|
20231219,092600,2117703,677,678,678,677,5
|
|
20231219,092500,2114314,678,678,678,678,0
|
|
20231219,092400,2114314,678,678,678,678,0
|
|
20231219,092300,2114314,678,678,678,678,0
|
|
20231219,092200,2114314,678,678,678,678,0
|
|
20231219,092100,2114314,678,678,678,678,0
|
|
20231219,092000,2114314,678,678,678,678,590
|
|
20231219,091900,1714294,678,678,678,678,0
|
|
20231219,091800,1714294,678,678,678,678,0
|
|
20231219,091700,1714294,678,678,678,678,0
|
|
20231219,091600,1714294,678,678,678,678,0
|
|
20231219,091500,1714294,678,678,678,678,0
|
|
20231219,091400,1714294,678,679,679,678,208
|
|
20231219,091300,1573068,684,683,684,683,2
|
|
20231219,091200,1571701,680,682,682,680,76
|
|
20231219,091100,1519911,680,680,686,680,162
|
|
20231219,091000,1409683,682,682,682,682,0
|
|
20231219,090900,1409683,682,683,683,682,891
|
|
20231219,090800,801230,687,687,687,687,0
|
|
20231219,090700,801230,687,687,687,687,0
|
|
20231219,090600,801230,687,687,687,687,0
|
|
20231219,090500,801230,687,687,687,687,1
|
|
20231219,090400,800543,683,682,683,682,492
|
|
20231219,090300,464519,683,683,683,683,0
|
|
20231219,090200,464519,683,682,683,682,39
|
|
20231219,090100,437920,680,680,680,680,0
|
|
20231219,090000,437920,680,680,680,680,644
|