620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,191700,202086754,679,679,679,679,4057
|
|
20231220,191600,202086754,679,679,679,679,0
|
|
20231220,191500,202086754,679,679,679,679,0
|
|
20231220,191400,202086754,679,679,679,679,0
|
|
20231220,191300,202086754,679,679,679,679,0
|
|
20231220,191200,202086754,679,679,679,679,0
|
|
20231220,191100,202086754,679,679,679,679,0
|
|
20231220,191000,202086754,679,679,679,679,0
|
|
20231220,190900,202086754,679,679,679,679,0
|
|
20231220,190800,202086754,679,679,679,679,0
|
|
20231220,190700,202086754,679,679,679,679,0
|
|
20231220,190600,202086754,679,679,679,679,0
|
|
20231220,190500,202086754,679,679,679,679,0
|
|
20231220,190400,202086754,679,679,679,679,0
|
|
20231220,190300,202086754,679,679,679,679,0
|
|
20231220,190200,202086754,679,679,679,679,0
|
|
20231220,190100,202086754,679,679,679,679,0
|
|
20231220,190000,202086754,679,679,679,679,0
|
|
20231220,185900,202086754,679,679,679,679,0
|
|
20231220,185800,202086754,679,679,679,679,0
|
|
20231220,185700,202086754,679,679,679,679,0
|
|
20231220,185600,202086754,679,679,679,679,0
|
|
20231220,185500,202086754,679,679,679,679,0
|
|
20231220,185400,202086754,679,679,679,679,0
|
|
20231220,185300,202086754,679,679,679,679,0
|
|
20231220,185200,202086754,679,679,679,679,0
|
|
20231220,185100,202086754,679,679,679,679,0
|
|
20231220,185000,202086754,679,679,679,679,0
|
|
20231220,184900,202086754,679,679,679,679,0
|
|
20231220,184800,202086754,679,679,679,679,0
|
|
20231220,184700,202086754,679,679,679,679,4057
|
|
20231220,184600,202086754,679,679,679,679,0
|
|
20231220,184500,202086754,679,679,679,679,0
|
|
20231220,184400,202086754,679,679,679,679,0
|
|
20231220,184300,202086754,679,679,679,679,0
|
|
20231220,184200,202086754,679,679,679,679,0
|
|
20231220,184100,202086754,679,679,679,679,0
|
|
20231220,184000,202086754,679,679,679,679,0
|
|
20231220,183900,202086754,679,679,679,679,0
|
|
20231220,183800,202086754,679,679,679,679,0
|
|
20231220,183700,202086754,679,679,679,679,0
|
|
20231220,183600,202086754,679,679,679,679,0
|
|
20231220,183500,202086754,679,679,679,679,0
|
|
20231220,183400,202086754,679,679,679,679,0
|
|
20231220,183300,202086754,679,679,679,679,0
|
|
20231220,183200,202086754,679,679,679,679,0
|
|
20231220,183100,202086754,679,679,679,679,0
|
|
20231220,183000,202086754,679,679,679,679,0
|
|
20231220,182900,202086754,679,679,679,679,0
|
|
20231220,182800,202086754,679,679,679,679,0
|
|
20231220,182700,202086754,679,679,679,679,0
|
|
20231220,182600,202086754,679,679,679,679,0
|
|
20231220,182500,202086754,679,679,679,679,0
|
|
20231220,182400,202086754,679,679,679,679,0
|
|
20231220,182300,202086754,679,679,679,679,0
|
|
20231220,182200,202086754,679,679,679,679,0
|
|
20231220,182100,202086754,679,679,679,679,0
|
|
20231220,182000,202086754,679,679,679,679,0
|
|
20231220,181900,202086754,679,679,679,679,0
|
|
20231220,181800,202086754,679,679,679,679,0
|
|
20231220,181700,202086754,679,679,679,679,4057
|
|
20231220,181600,202086754,679,679,679,679,0
|
|
20231220,181500,202086754,679,679,679,679,0
|
|
20231220,181400,202086754,679,679,679,679,0
|
|
20231220,181300,202086754,679,679,679,679,0
|
|
20231220,181200,202086754,679,679,679,679,0
|
|
20231220,181100,202086754,679,679,679,679,0
|
|
20231220,181000,202086754,679,679,679,679,0
|
|
20231220,180900,202086754,679,679,679,679,0
|
|
20231220,180800,202086754,679,679,679,679,0
|
|
20231220,180700,202086754,679,679,679,679,0
|
|
20231220,180600,202086754,679,679,679,679,0
|
|
20231220,180500,202086754,679,679,679,679,0
|
|
20231220,180400,202086754,679,679,679,679,0
|
|
20231220,180300,202086754,679,679,679,679,0
|
|
20231220,180200,202086754,679,679,679,679,0
|
|
20231220,180100,202086754,679,679,679,679,0
|
|
20231220,180000,202086754,679,679,679,679,0
|
|
20231220,175900,202086754,679,679,679,679,0
|
|
20231220,175800,202086754,679,679,679,679,0
|
|
20231220,175700,202086754,679,679,679,679,0
|
|
20231220,175600,202086754,679,679,679,679,0
|
|
20231220,175500,202086754,679,679,679,679,0
|
|
20231220,175400,202086754,679,679,679,679,0
|
|
20231220,175300,202086754,679,679,679,679,0
|
|
20231220,175200,202086754,679,679,679,679,0
|
|
20231220,175100,202086754,679,679,679,679,0
|
|
20231220,175000,202086754,679,679,679,679,0
|
|
20231220,174900,202086754,679,679,679,679,0
|
|
20231220,174800,202086754,679,679,679,679,0
|
|
20231220,174700,202086754,679,679,679,679,4057
|
|
20231220,174600,202086754,679,679,679,679,0
|
|
20231220,174500,202086754,679,679,679,679,0
|
|
20231220,174400,202086754,679,679,679,679,0
|
|
20231220,174300,202086754,679,679,679,679,0
|
|
20231220,174200,202086754,679,679,679,679,0
|
|
20231220,174100,202086754,679,679,679,679,0
|
|
20231220,174000,202086754,679,679,679,679,0
|
|
20231220,173900,202086754,679,679,679,679,0
|
|
20231220,173800,202086754,679,679,679,679,0
|
|
20231220,173700,202086754,679,679,679,679,0
|
|
20231220,173600,202086754,679,679,679,679,0
|
|
20231220,173500,202086754,679,679,679,679,0
|
|
20231220,173400,202086754,679,679,679,679,0
|
|
20231220,173300,202086754,679,679,679,679,0
|
|
20231220,173200,202086754,679,679,679,679,0
|
|
20231220,173100,202086754,679,679,679,679,0
|
|
20231220,173000,202086754,679,679,679,679,0
|
|
20231220,172900,202086754,679,679,679,679,0
|
|
20231220,172800,202086754,679,679,679,679,0
|
|
20231220,172700,202086754,679,679,679,679,0
|
|
20231220,172600,202086754,679,679,679,679,0
|
|
20231220,172500,202086754,679,679,679,679,0
|
|
20231220,172400,202086754,679,679,679,679,0
|
|
20231220,172300,202086754,679,679,679,679,0
|
|
20231220,172200,202086754,679,679,679,679,0
|
|
20231220,172100,202086754,679,679,679,679,0
|
|
20231220,172000,202086754,679,679,679,679,0
|
|
20231220,171900,202086754,679,679,679,679,0
|
|
20231220,171800,202086754,679,679,679,679,0
|
|
20231220,171700,202086754,679,679,679,679,4057
|
|
20231220,171600,202086754,679,679,679,679,0
|
|
20231220,171500,202086754,679,679,679,679,0
|
|
20231220,171400,202086754,679,679,679,679,0
|
|
20231220,171300,202086754,679,679,679,679,0
|
|
20231220,171200,202086754,679,679,679,679,0
|
|
20231220,171100,202086754,679,679,679,679,0
|
|
20231220,171000,202086754,679,679,679,679,0
|
|
20231220,170900,202086754,679,679,679,679,0
|
|
20231220,170800,202086754,679,679,679,679,0
|
|
20231220,170700,202086754,679,679,679,679,0
|
|
20231220,170600,202086754,679,679,679,679,0
|
|
20231220,170500,202086754,679,679,679,679,0
|
|
20231220,170400,202086754,679,679,679,679,0
|
|
20231220,170300,202086754,679,679,679,679,0
|
|
20231220,170200,202086754,679,679,679,679,0
|
|
20231220,170100,202086754,679,679,679,679,0
|
|
20231220,170000,202086754,679,679,679,679,0
|
|
20231220,165900,202086754,679,679,679,679,0
|
|
20231220,165800,202086754,679,679,679,679,0
|
|
20231220,165700,202086754,679,679,679,679,0
|
|
20231220,165600,202086754,679,679,679,679,0
|
|
20231220,165500,202086754,679,679,679,679,0
|
|
20231220,165400,202086754,679,679,679,679,0
|
|
20231220,165300,202086754,679,679,679,679,0
|
|
20231220,165200,202086754,679,679,679,679,0
|
|
20231220,165100,202086754,679,679,679,679,0
|
|
20231220,165000,202086754,679,679,679,679,0
|
|
20231220,164900,202086754,679,679,679,679,0
|
|
20231220,164800,202086754,679,679,679,679,0
|
|
20231220,164700,202086754,679,679,679,679,4057
|
|
20231220,164600,202086754,679,679,679,679,0
|
|
20231220,164500,202086754,679,679,679,679,0
|
|
20231220,164400,202086754,679,679,679,679,0
|
|
20231220,164300,202086754,679,679,679,679,0
|
|
20231220,164200,202086754,679,679,679,679,0
|
|
20231220,164100,202086754,679,679,679,679,0
|
|
20231220,164000,202086754,679,679,679,679,0
|
|
20231220,163900,202086754,679,679,679,679,0
|
|
20231220,163800,202086754,679,679,679,679,0
|
|
20231220,163700,202086754,679,679,679,679,0
|
|
20231220,163600,202086754,679,679,679,679,0
|
|
20231220,163500,202086754,679,679,679,679,0
|
|
20231220,163400,202086754,679,679,679,679,0
|
|
20231220,163300,202086754,679,679,679,679,0
|
|
20231220,163200,202086754,679,679,679,679,0
|
|
20231220,163100,202086754,679,679,679,679,0
|
|
20231220,163000,202086754,679,679,679,679,0
|
|
20231220,162900,202086754,679,679,679,679,0
|
|
20231220,162800,202086754,679,679,679,679,0
|
|
20231220,162700,202086754,679,679,679,679,0
|
|
20231220,162600,202086754,679,679,679,679,0
|
|
20231220,162500,202086754,679,679,679,679,0
|
|
20231220,162400,202086754,679,679,679,679,0
|
|
20231220,162300,202086754,679,679,679,679,0
|
|
20231220,162200,202086754,679,679,679,679,0
|
|
20231220,162100,202086754,679,679,679,679,0
|
|
20231220,162000,202086754,679,679,679,679,0
|
|
20231220,161900,202086754,679,679,679,679,0
|
|
20231220,161800,202086754,679,679,679,679,0
|
|
20231220,161700,202086754,679,679,679,679,4057
|
|
20231220,161600,202086754,679,679,679,679,0
|
|
20231220,161500,202086754,679,679,679,679,0
|
|
20231220,161400,202086754,679,679,679,679,0
|
|
20231220,161300,202086754,679,679,679,679,0
|
|
20231220,161200,202086754,679,679,679,679,0
|
|
20231220,161100,202086754,679,679,679,679,0
|
|
20231220,161000,202086754,679,679,679,679,0
|
|
20231220,160900,202086754,679,679,679,679,0
|
|
20231220,160800,202086754,679,679,679,679,0
|
|
20231220,160700,202086754,679,679,679,679,0
|
|
20231220,160600,202086754,679,679,679,679,0
|
|
20231220,160500,202086754,679,679,679,679,0
|
|
20231220,160400,202086754,679,679,679,679,0
|
|
20231220,160300,202086754,679,679,679,679,0
|
|
20231220,160200,202086754,679,679,679,679,0
|
|
20231220,160100,202086754,679,679,679,679,0
|
|
20231220,160000,202086754,679,679,679,679,0
|
|
20231220,155900,202086754,679,679,679,679,0
|
|
20231220,155800,202086754,679,679,679,679,0
|
|
20231220,155700,202086754,679,679,679,679,0
|
|
20231220,155600,202086754,679,679,679,679,0
|
|
20231220,155500,202086754,679,679,679,679,0
|
|
20231220,155400,202086754,679,679,679,679,0
|
|
20231220,155300,202086754,679,679,679,679,0
|
|
20231220,155200,202086754,679,679,679,679,0
|
|
20231220,155100,202086754,679,679,679,679,0
|
|
20231220,155000,202086754,679,679,679,679,0
|
|
20231220,154900,202086754,679,679,679,679,0
|
|
20231220,154800,202086754,679,679,679,679,0
|
|
20231220,154700,202086754,679,679,679,679,4057
|
|
20231220,154600,202086754,679,679,679,679,0
|
|
20231220,154500,202086754,679,679,679,679,0
|
|
20231220,154400,202086754,679,679,679,679,0
|
|
20231220,154300,202086754,679,679,679,679,0
|
|
20231220,154200,202086754,679,679,679,679,0
|
|
20231220,154100,202086754,679,679,679,679,0
|
|
20231220,154000,202086754,679,679,679,679,0
|
|
20231220,153900,202086754,679,679,679,679,0
|
|
20231220,153800,202086754,679,679,679,679,0
|
|
20231220,153700,202086754,679,679,679,679,0
|
|
20231220,153600,202086754,679,679,679,679,0
|
|
20231220,153500,202086754,679,679,679,679,0
|
|
20231220,153400,202086754,679,679,679,679,0
|
|
20231220,153300,202086754,679,679,679,679,0
|
|
20231220,153200,202086754,679,679,679,679,0
|
|
20231220,153100,202086754,679,679,679,679,0
|
|
20231220,153000,202086754,679,679,679,679,4057
|
|
20231220,152900,199332051,675,675,675,675,0
|
|
20231220,152800,199332051,675,675,675,675,0
|
|
20231220,152700,199332051,675,675,675,675,0
|
|
20231220,152600,199332051,675,675,675,675,0
|
|
20231220,152500,199332051,675,675,675,675,0
|
|
20231220,152400,199332051,675,675,675,675,0
|
|
20231220,152300,199332051,675,675,675,675,0
|
|
20231220,152200,199332051,675,675,675,675,0
|
|
20231220,152100,199332051,675,675,675,675,0
|
|
20231220,152000,199332051,675,675,675,675,0
|
|
20231220,151900,199332051,675,677,677,675,1086
|
|
20231220,151800,198598479,680,680,680,680,0
|
|
20231220,151700,198598479,680,680,680,680,0
|
|
20231220,151600,198598479,680,680,680,680,0
|
|
20231220,151500,198598479,680,680,680,680,0
|
|
20231220,151400,198598479,680,680,680,680,0
|
|
20231220,151300,198598479,680,679,680,679,31
|
|
20231220,151200,198577429,679,676,679,676,31
|
|
20231220,151100,198556470,682,682,682,682,0
|
|
20231220,151000,198556470,682,682,682,682,150
|
|
20231220,150900,198454170,682,682,682,682,0
|
|
20231220,150800,198454170,682,682,682,682,0
|
|
20231220,150700,198454170,682,682,682,682,0
|
|
20231220,150600,198454170,682,682,682,682,0
|
|
20231220,150500,198454170,682,682,682,682,0
|
|
20231220,150400,198454170,682,682,682,682,0
|
|
20231220,150300,198454170,682,682,682,682,0
|
|
20231220,150200,198454170,682,682,682,682,0
|
|
20231220,150100,198454170,682,682,682,682,0
|
|
20231220,150000,198454170,682,682,682,682,0
|
|
20231220,145900,198454170,682,682,682,682,0
|
|
20231220,145800,198454170,682,682,682,682,0
|
|
20231220,145700,198454170,682,682,682,682,0
|
|
20231220,145600,198454170,682,680,682,680,420
|
|
20231220,145500,198168060,680,680,680,680,500
|
|
20231220,145400,197828060,680,680,680,680,2200
|
|
20231220,145300,196332060,680,679,680,675,4091
|
|
20231220,145200,193557593,679,679,679,679,1
|
|
20231220,145100,193556914,679,679,679,679,0
|
|
20231220,145000,193556914,679,679,679,679,0
|
|
20231220,144900,193556914,679,679,679,679,0
|
|
20231220,144800,193556914,679,679,679,679,1
|
|
20231220,144700,193556235,679,679,679,679,0
|
|
20231220,144600,193556235,679,679,679,679,0
|
|
20231220,144500,193556235,679,679,679,679,0
|
|
20231220,144400,193556235,679,679,679,679,0
|
|
20231220,144300,193556235,679,679,679,679,0
|
|
20231220,144200,193556235,679,679,679,679,0
|
|
20231220,144100,193556235,679,679,679,679,0
|
|
20231220,144000,193556235,679,679,679,679,0
|
|
20231220,143900,193556235,679,679,679,679,1
|
|
20231220,143800,193555556,675,675,675,675,48
|
|
20231220,143700,193523156,675,675,675,675,0
|
|
20231220,143600,193523156,675,676,676,675,3550
|
|
20231220,143500,191125971,676,677,677,676,3500
|
|
20231220,143400,188758952,679,679,679,679,1
|
|
20231220,143300,188758273,679,679,679,679,0
|
|
20231220,143200,188758273,679,679,679,679,0
|
|
20231220,143100,188758273,679,679,679,679,0
|
|
20231220,143000,188758273,679,679,679,679,1
|
|
20231220,142900,188757594,678,678,678,678,9518
|
|
20231220,142800,182304390,679,679,679,679,0
|
|
20231220,142700,182304390,679,679,679,679,0
|
|
20231220,142600,182304390,679,679,679,679,0
|
|
20231220,142500,182304390,679,679,679,679,1
|
|
20231220,142400,182303711,678,678,678,678,0
|
|
20231220,142300,182303711,678,678,678,678,583
|
|
20231220,142200,181908437,678,678,678,678,0
|
|
20231220,142100,181908437,678,678,678,678,0
|
|
20231220,142000,181908437,678,678,678,678,0
|
|
20231220,141900,181908437,678,677,678,677,1115
|
|
20231220,141800,181153559,679,679,679,677,7439
|
|
20231220,141700,176114839,680,680,680,680,0
|
|
20231220,141600,176114839,680,680,680,680,0
|
|
20231220,141500,176114839,680,680,680,680,0
|
|
20231220,141400,176114839,680,680,680,680,0
|
|
20231220,141300,176114839,680,680,680,680,0
|
|
20231220,141200,176114839,680,680,680,680,0
|
|
20231220,141100,176114839,680,680,680,680,0
|
|
20231220,141000,176114839,680,680,680,680,0
|
|
20231220,140900,176114839,680,680,680,680,2
|
|
20231220,140800,176113479,679,679,679,679,0
|
|
20231220,140700,176113479,679,679,679,679,82
|
|
20231220,140600,176057801,680,680,680,680,0
|
|
20231220,140500,176057801,680,680,680,680,0
|
|
20231220,140400,176057801,680,680,680,680,3855
|
|
20231220,140300,173436401,680,680,680,680,1
|
|
20231220,140200,173435721,680,680,680,680,1144
|
|
20231220,140100,172657801,680,680,680,680,0
|
|
20231220,140000,172657801,680,680,680,680,0
|
|
20231220,135900,172657801,680,680,680,680,0
|
|
20231220,135800,172657801,680,680,680,680,0
|
|
20231220,135700,172657801,680,680,680,680,0
|
|
20231220,135600,172657801,680,680,680,680,0
|
|
20231220,135500,172657801,680,680,680,680,0
|
|
20231220,135400,172657801,680,680,680,680,0
|
|
20231220,135300,172657801,680,680,680,680,0
|
|
20231220,135200,172657801,680,680,680,680,0
|
|
20231220,135100,172657801,680,680,680,680,0
|
|
20231220,135000,172657801,680,680,680,680,1
|
|
20231220,134900,172657121,680,680,680,680,10
|
|
20231220,134800,172650321,678,678,678,678,51
|
|
20231220,134700,172615743,679,679,679,679,0
|
|
20231220,134600,172615743,679,679,679,679,200
|
|
20231220,134500,172479943,680,680,680,680,0
|
|
20231220,134400,172479943,680,680,680,680,51
|
|
20231220,134300,172445263,680,680,680,680,0
|
|
20231220,134200,172445263,680,680,680,680,92
|
|
20231220,134100,172382703,682,682,682,682,0
|
|
20231220,134000,172382703,682,682,682,682,0
|
|
20231220,133900,172382703,682,682,682,682,0
|
|
20231220,133800,172382703,682,682,682,682,0
|
|
20231220,133700,172382703,682,682,682,682,0
|
|
20231220,133600,172382703,682,682,682,682,0
|
|
20231220,133500,172382703,682,682,682,682,0
|
|
20231220,133400,172382703,682,682,682,682,0
|
|
20231220,133300,172382703,682,682,682,682,0
|
|
20231220,133200,172382703,682,682,682,682,0
|
|
20231220,133100,172382703,682,682,682,682,0
|
|
20231220,133000,172382703,682,682,682,682,0
|
|
20231220,132900,172382703,682,682,682,682,0
|
|
20231220,132800,172382703,682,682,682,682,0
|
|
20231220,132700,172382703,682,681,682,681,705
|
|
20231220,132600,171901913,682,682,682,682,0
|
|
20231220,132500,171901913,682,682,682,682,6
|
|
20231220,132400,171897821,682,678,682,677,2013
|
|
20231220,132300,170533349,678,678,678,678,1
|
|
20231220,132200,170532671,682,682,682,682,0
|
|
20231220,132100,170532671,682,682,682,682,0
|
|
20231220,132000,170532671,682,682,682,682,1
|
|
20231220,131900,170531989,682,682,682,682,0
|
|
20231220,131800,170531989,682,682,682,682,0
|
|
20231220,131700,170531989,682,682,682,682,1
|
|
20231220,131600,170531307,677,677,677,677,0
|
|
20231220,131500,170531307,677,681,681,677,25000
|
|
20231220,131400,153526351,683,683,683,683,0
|
|
20231220,131300,153526351,683,683,683,683,0
|
|
20231220,131200,153526351,683,682,683,681,672
|
|
20231220,131100,153067786,683,683,683,683,0
|
|
20231220,131000,153067786,683,683,683,683,293
|
|
20231220,130900,152867667,683,683,683,683,0
|
|
20231220,130800,152867667,683,683,683,683,0
|
|
20231220,130700,152867667,683,683,683,683,0
|
|
20231220,130600,152867667,683,683,683,683,0
|
|
20231220,130500,152867667,683,683,683,683,0
|
|
20231220,130400,152867667,683,683,683,683,0
|
|
20231220,130300,152867667,683,683,683,683,0
|
|
20231220,130200,152867667,683,683,683,683,0
|
|
20231220,130100,152867667,683,683,683,683,0
|
|
20231220,130000,152867667,683,683,683,683,0
|
|
20231220,125900,152867667,683,683,683,683,0
|
|
20231220,125800,152867667,683,683,683,683,0
|
|
20231220,125700,152867667,683,683,683,683,0
|
|
20231220,125600,152867667,683,683,683,683,0
|
|
20231220,125500,152867667,683,683,683,683,0
|
|
20231220,125400,152867667,683,683,683,683,0
|
|
20231220,125300,152867667,683,683,683,683,0
|
|
20231220,125200,152867667,683,682,683,682,86
|
|
20231220,125100,152808941,682,682,682,682,5
|
|
20231220,125000,152805531,683,683,683,683,3
|
|
20231220,124900,152803482,683,683,683,683,1
|
|
20231220,124800,152802799,683,683,683,683,0
|
|
20231220,124700,152802799,683,683,683,683,50
|
|
20231220,124600,152768649,683,683,683,683,0
|
|
20231220,124500,152768649,683,683,683,683,0
|
|
20231220,124400,152768649,683,683,683,683,0
|
|
20231220,124300,152768649,683,683,683,683,100
|
|
20231220,124200,152700349,683,683,683,683,50
|
|
20231220,124100,152666199,683,683,683,683,50
|
|
20231220,124000,152632049,683,683,683,683,0
|
|
20231220,123900,152632049,683,683,683,683,0
|
|
20231220,123800,152632049,683,683,683,683,0
|
|
20231220,123700,152632049,683,683,683,683,0
|
|
20231220,123600,152632049,683,683,683,683,0
|
|
20231220,123500,152632049,683,683,683,683,0
|
|
20231220,123400,152632049,683,683,683,683,40
|
|
20231220,123300,152604729,683,683,683,683,50
|
|
20231220,123200,152570579,683,683,683,683,50
|
|
20231220,123100,152536429,683,680,683,680,7
|
|
20231220,123000,152531654,680,680,680,680,0
|
|
20231220,122900,152531654,680,681,681,680,348
|
|
20231220,122800,152294998,681,683,683,681,171
|
|
20231220,122700,152178207,683,685,685,683,15524
|
|
20231220,122600,141575171,686,685,686,685,99
|
|
20231220,122500,141507355,685,686,686,685,400
|
|
20231220,122400,141233015,686,686,686,686,30
|
|
20231220,122300,141212435,686,686,686,686,201
|
|
20231220,122200,141074549,686,686,686,686,40
|
|
20231220,122100,141047109,686,686,686,686,5
|
|
20231220,122000,141043679,686,686,686,686,10
|
|
20231220,121900,141036819,686,686,686,686,0
|
|
20231220,121800,141036819,686,686,686,686,0
|
|
20231220,121700,141036819,686,686,686,686,60
|
|
20231220,121600,140995659,686,686,686,686,100
|
|
20231220,121500,140927059,686,686,686,686,88
|
|
20231220,121400,140866691,686,686,686,686,0
|
|
20231220,121300,140866691,686,686,686,686,0
|
|
20231220,121200,140866691,686,686,686,686,0
|
|
20231220,121100,140866691,686,686,686,686,3
|
|
20231220,121000,140864633,686,686,686,686,1
|
|
20231220,120900,140863947,683,684,684,683,3917
|
|
20231220,120800,138188619,686,686,686,686,0
|
|
20231220,120700,138188619,686,686,686,686,0
|
|
20231220,120600,138188619,686,686,686,686,20
|
|
20231220,120500,138174899,684,684,684,684,0
|
|
20231220,120400,138174899,684,684,684,684,0
|
|
20231220,120300,138174899,684,684,684,684,0
|
|
20231220,120200,138174899,684,684,684,684,0
|
|
20231220,120100,138174899,684,684,684,684,12
|
|
20231220,120000,138166691,686,686,686,686,0
|
|
20231220,115900,138166691,686,686,686,686,30
|
|
20231220,115800,138146111,686,683,686,683,749
|
|
20231220,115700,137634541,683,683,683,683,0
|
|
20231220,115600,137634541,683,683,683,683,1
|
|
20231220,115500,137633858,681,681,681,681,8
|
|
20231220,115400,137628410,682,682,682,682,0
|
|
20231220,115300,137628410,682,681,682,681,337
|
|
20231220,115200,137398813,681,680,681,680,2505
|
|
20231220,115100,135695412,680,680,680,680,0
|
|
20231220,115000,135695412,680,680,680,680,0
|
|
20231220,114900,135695412,680,680,680,680,0
|
|
20231220,114800,135695412,680,680,680,680,0
|
|
20231220,114700,135695412,680,680,680,680,0
|
|
20231220,114600,135695412,680,680,680,680,0
|
|
20231220,114500,135695412,680,680,680,680,0
|
|
20231220,114400,135695412,680,680,680,680,0
|
|
20231220,114300,135695412,680,680,680,680,0
|
|
20231220,114200,135695412,680,680,680,680,0
|
|
20231220,114100,135695412,680,680,680,680,0
|
|
20231220,114000,135695412,680,680,680,680,0
|
|
20231220,113900,135695412,680,680,680,680,0
|
|
20231220,113800,135695412,680,680,680,680,0
|
|
20231220,113700,135695412,680,680,680,680,0
|
|
20231220,113600,135695412,680,680,680,680,0
|
|
20231220,113500,135695412,680,680,680,680,0
|
|
20231220,113400,135695412,680,680,680,680,2
|
|
20231220,113300,135694052,678,678,678,678,0
|
|
20231220,113200,135694052,678,678,678,678,0
|
|
20231220,113100,135694052,678,678,678,678,0
|
|
20231220,113000,135694052,678,679,679,678,813
|
|
20231220,112900,135142831,680,680,680,680,0
|
|
20231220,112800,135142831,680,680,680,680,813
|
|
20231220,112700,134589991,680,680,680,680,0
|
|
20231220,112600,134589991,680,680,680,680,0
|
|
20231220,112500,134589991,680,680,680,680,0
|
|
20231220,112400,134589991,680,680,680,680,1887
|
|
20231220,112300,133306831,680,680,680,680,100
|
|
20231220,112200,133238831,680,680,680,680,100
|
|
20231220,112100,133170831,680,680,680,680,0
|
|
20231220,112000,133170831,680,680,680,680,302
|
|
20231220,111900,132965471,679,679,679,679,0
|
|
20231220,111800,132965471,679,679,679,679,0
|
|
20231220,111700,132965471,679,679,679,679,0
|
|
20231220,111600,132965471,679,679,679,679,0
|
|
20231220,111500,132965471,679,679,679,679,0
|
|
20231220,111400,132965471,679,679,679,679,0
|
|
20231220,111300,132965471,679,679,679,679,0
|
|
20231220,111200,132965471,679,679,679,679,12
|
|
20231220,111100,132957323,679,679,679,679,0
|
|
20231220,111000,132957323,679,679,679,679,0
|
|
20231220,110900,132957323,679,679,679,679,0
|
|
20231220,110800,132957323,679,679,679,679,500
|
|
20231220,110700,132617823,679,679,679,679,0
|
|
20231220,110600,132617823,679,679,679,679,0
|
|
20231220,110500,132617823,679,679,679,679,2200
|
|
20231220,110400,131124023,679,679,679,679,0
|
|
20231220,110300,131124023,679,679,679,679,0
|
|
20231220,110200,131124023,679,679,679,679,0
|
|
20231220,110100,131124023,679,679,679,679,0
|
|
20231220,110000,131124023,679,679,679,679,0
|
|
20231220,105900,131124023,679,679,679,679,0
|
|
20231220,105800,131124023,679,679,679,679,0
|
|
20231220,105700,131124023,679,679,679,679,0
|
|
20231220,105600,131124023,679,679,679,679,0
|
|
20231220,105500,131124023,679,679,679,679,0
|
|
20231220,105400,131124023,679,679,679,679,0
|
|
20231220,105300,131124023,679,679,679,679,0
|
|
20231220,105200,131124023,679,679,679,679,0
|
|
20231220,105100,131124023,679,679,679,679,6
|
|
20231220,105000,131119949,679,680,680,679,6
|
|
20231220,104900,131115873,679,681,681,679,7
|
|
20231220,104800,131111114,681,680,681,676,5001
|
|
20231220,104700,127728002,681,681,681,681,0
|
|
20231220,104600,127728002,681,681,681,681,0
|
|
20231220,104500,127728002,681,678,681,678,1226
|
|
20231220,104400,126896759,680,680,680,680,3107
|
|
20231220,104300,124783999,680,680,680,680,1
|
|
20231220,104200,124783319,679,679,679,679,3912
|
|
20231220,104100,122127071,679,679,679,679,0
|
|
20231220,104000,122127071,679,679,679,679,0
|
|
20231220,103900,122127071,679,679,679,679,0
|
|
20231220,103800,122127071,679,679,679,679,0
|
|
20231220,103700,122127071,679,679,679,679,0
|
|
20231220,103600,122127071,679,679,679,679,0
|
|
20231220,103500,122127071,679,679,679,679,0
|
|
20231220,103400,122127071,679,679,679,679,0
|
|
20231220,103300,122127071,679,678,679,678,186
|
|
20231220,103200,122000962,679,678,679,678,3140
|
|
20231220,103100,119869086,679,679,679,679,0
|
|
20231220,103000,119869086,679,679,679,679,0
|
|
20231220,102900,119869086,679,679,679,679,0
|
|
20231220,102800,119869086,679,679,679,679,0
|
|
20231220,102700,119869086,679,678,679,677,1525
|
|
20231220,102600,118835661,679,679,679,679,10
|
|
20231220,102500,118828871,679,679,679,679,2
|
|
20231220,102400,118827513,679,679,679,679,0
|
|
20231220,102300,118827513,679,679,679,679,0
|
|
20231220,102200,118827513,679,677,679,677,5
|
|
20231220,102100,118824120,679,677,679,677,1003
|
|
20231220,102000,118143087,677,677,677,677,0
|
|
20231220,101900,118143087,677,677,677,677,343
|
|
20231220,101800,117910876,677,677,677,677,56
|
|
20231220,101700,117872964,679,677,679,677,2
|
|
20231220,101600,117871608,679,678,679,677,103
|
|
20231220,101500,117801773,679,679,679,679,0
|
|
20231220,101400,117801773,679,679,679,677,4196
|
|
20231220,101300,114959536,678,677,680,677,10
|
|
20231220,101200,114952745,680,680,680,677,11
|
|
20231220,101100,114945274,679,678,679,677,9614
|
|
20231220,101000,108427236,678,679,679,678,201
|
|
20231220,100900,108290758,678,678,678,678,0
|
|
20231220,100800,108290758,678,678,679,678,653
|
|
20231220,100700,107848020,679,680,680,679,1010
|
|
20231220,100600,107161565,681,681,681,681,1
|
|
20231220,100500,107160884,680,680,680,680,0
|
|
20231220,100400,107160884,680,680,680,680,2022
|
|
20231220,100300,105785924,681,681,681,681,222
|
|
20231220,100200,105634742,680,680,680,680,0
|
|
20231220,100100,105634742,680,680,680,680,0
|
|
20231220,100000,105634742,680,680,680,680,1
|
|
20231220,095900,105634062,681,681,681,681,1275
|
|
20231220,095800,104765787,682,682,682,682,0
|
|
20231220,095700,104765787,682,682,682,682,163
|
|
20231220,095600,104654621,683,683,683,683,364
|
|
20231220,095500,104406009,683,683,683,683,0
|
|
20231220,095400,104406009,683,683,683,683,2
|
|
20231220,095300,104404643,687,687,687,687,0
|
|
20231220,095200,104404643,687,687,687,687,0
|
|
20231220,095100,104404643,687,687,687,687,0
|
|
20231220,095000,104404643,687,687,687,687,0
|
|
20231220,094900,104404643,687,687,687,687,1
|
|
20231220,094800,104403956,683,684,684,683,38
|
|
20231220,094700,104378001,683,683,683,683,0
|
|
20231220,094600,104378001,683,683,683,683,0
|
|
20231220,094500,104378001,683,683,683,683,53
|
|
20231220,094400,104341802,683,683,683,683,0
|
|
20231220,094300,104341802,683,683,683,683,303
|
|
20231220,094200,104134853,683,683,683,683,0
|
|
20231220,094100,104134853,683,683,683,683,160
|
|
20231220,094000,104025573,687,687,687,687,0
|
|
20231220,093900,104025573,687,687,687,687,1
|
|
20231220,093800,104024886,687,687,687,687,0
|
|
20231220,093700,104024886,687,687,687,687,1
|
|
20231220,093600,104024199,684,684,684,684,0
|
|
20231220,093500,104024199,684,684,684,684,0
|
|
20231220,093400,104024199,684,684,684,684,9
|
|
20231220,093300,104018043,683,683,683,683,0
|
|
20231220,093200,104018043,683,684,684,683,151
|
|
20231220,093100,103914859,684,684,684,684,0
|
|
20231220,093000,103914859,684,684,684,684,501
|
|
20231220,092900,103572175,689,689,689,689,5919
|
|
20231220,092800,99493984,690,690,690,690,2000
|
|
20231220,092700,98113984,690,690,690,690,4000
|
|
20231220,092600,95353984,690,689,690,689,2399
|
|
20231220,092500,93698873,689,687,689,687,1344
|
|
20231220,092400,92774440,688,688,688,688,1
|
|
20231220,092300,92773752,686,685,686,685,212
|
|
20231220,092200,92628474,685,682,685,682,54
|
|
20231220,092100,92591629,682,682,682,682,0
|
|
20231220,092000,92591629,682,683,683,682,111
|
|
20231220,091900,92515917,684,684,684,684,4483
|
|
20231220,091800,89449545,684,684,684,684,42
|
|
20231220,091700,89420817,684,684,684,684,200
|
|
20231220,091600,89284017,684,684,684,684,1400
|
|
20231220,091500,88326417,681,683,683,681,2024
|
|
20231220,091400,86944043,690,681,690,681,1390
|
|
20231220,091300,85987508,676,676,676,676,1
|
|
20231220,091200,85986832,676,682,682,676,5070
|
|
20231220,091100,82547166,682,683,683,682,101
|
|
20231220,091000,82478184,683,684,684,682,1560
|
|
20231220,090900,81411550,687,689,691,687,15964
|
|
20231220,090800,70443567,689,690,690,689,1435
|
|
20231220,090700,69454519,689,702,703,689,484
|
|
20231220,090600,69115331,702,703,707,684,14934
|
|
20231220,090500,58767041,702,709,709,701,8966
|
|
20231220,090400,52420118,708,710,721,707,36669
|
|
20231220,090300,26146930,708,733,733,688,17654
|
|
20231220,090200,13268465,736,736,736,736,0
|
|
20231220,090100,13268465,736,695,736,695,17428
|
|
20231220,090000,837885,695,697,697,682,1217
|