620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,191700,138697011,663,663,663,663,1248
|
|
20231221,191600,138697011,663,663,663,663,0
|
|
20231221,191500,138697011,663,663,663,663,0
|
|
20231221,191400,138697011,663,663,663,663,0
|
|
20231221,191300,138697011,663,663,663,663,0
|
|
20231221,191200,138697011,663,663,663,663,0
|
|
20231221,191100,138697011,663,663,663,663,0
|
|
20231221,191000,138697011,663,663,663,663,0
|
|
20231221,190900,138697011,663,663,663,663,0
|
|
20231221,190800,138697011,663,663,663,663,0
|
|
20231221,190700,138697011,663,663,663,663,0
|
|
20231221,190600,138697011,663,663,663,663,0
|
|
20231221,190500,138697011,663,663,663,663,0
|
|
20231221,190400,138697011,663,663,663,663,0
|
|
20231221,190300,138697011,663,663,663,663,0
|
|
20231221,190200,138697011,663,663,663,663,0
|
|
20231221,190100,138697011,663,663,663,663,0
|
|
20231221,190000,138697011,663,663,663,663,0
|
|
20231221,185900,138697011,663,663,663,663,0
|
|
20231221,185800,138697011,663,663,663,663,0
|
|
20231221,185700,138697011,663,663,663,663,0
|
|
20231221,185600,138697011,663,663,663,663,0
|
|
20231221,185500,138697011,663,663,663,663,0
|
|
20231221,185400,138697011,663,663,663,663,0
|
|
20231221,185300,138697011,663,663,663,663,0
|
|
20231221,185200,138697011,663,663,663,663,0
|
|
20231221,185100,138697011,663,663,663,663,0
|
|
20231221,185000,138697011,663,663,663,663,0
|
|
20231221,184900,138697011,663,663,663,663,0
|
|
20231221,184800,138697011,663,663,663,663,0
|
|
20231221,184700,138697011,663,663,663,663,1248
|
|
20231221,184600,138697011,663,663,663,663,0
|
|
20231221,184500,138697011,663,663,663,663,0
|
|
20231221,184400,138697011,663,663,663,663,0
|
|
20231221,184300,138697011,663,663,663,663,0
|
|
20231221,184200,138697011,663,663,663,663,0
|
|
20231221,184100,138697011,663,663,663,663,0
|
|
20231221,184000,138697011,663,663,663,663,0
|
|
20231221,183900,138697011,663,663,663,663,0
|
|
20231221,183800,138697011,663,663,663,663,0
|
|
20231221,183700,138697011,663,663,663,663,0
|
|
20231221,183600,138697011,663,663,663,663,0
|
|
20231221,183500,138697011,663,663,663,663,0
|
|
20231221,183400,138697011,663,663,663,663,0
|
|
20231221,183300,138697011,663,663,663,663,0
|
|
20231221,183200,138697011,663,663,663,663,0
|
|
20231221,183100,138697011,663,663,663,663,0
|
|
20231221,183000,138697011,663,663,663,663,0
|
|
20231221,182900,138697011,663,663,663,663,0
|
|
20231221,182800,138697011,663,663,663,663,0
|
|
20231221,182700,138697011,663,663,663,663,0
|
|
20231221,182600,138697011,663,663,663,663,0
|
|
20231221,182500,138697011,663,663,663,663,0
|
|
20231221,182400,138697011,663,663,663,663,0
|
|
20231221,182300,138697011,663,663,663,663,0
|
|
20231221,182200,138697011,663,663,663,663,0
|
|
20231221,182100,138697011,663,663,663,663,0
|
|
20231221,182000,138697011,663,663,663,663,0
|
|
20231221,181900,138697011,663,663,663,663,0
|
|
20231221,181800,138697011,663,663,663,663,0
|
|
20231221,181700,138697011,663,663,663,663,1248
|
|
20231221,181600,138697011,663,663,663,663,0
|
|
20231221,181500,138697011,663,663,663,663,0
|
|
20231221,181400,138697011,663,663,663,663,0
|
|
20231221,181300,138697011,663,663,663,663,0
|
|
20231221,181200,138697011,663,663,663,663,0
|
|
20231221,181100,138697011,663,663,663,663,0
|
|
20231221,181000,138697011,663,663,663,663,0
|
|
20231221,180900,138697011,663,663,663,663,0
|
|
20231221,180800,138697011,663,663,663,663,0
|
|
20231221,180700,138697011,663,663,663,663,0
|
|
20231221,180600,138697011,663,663,663,663,0
|
|
20231221,180500,138697011,663,663,663,663,0
|
|
20231221,180400,138697011,663,663,663,663,0
|
|
20231221,180300,138697011,663,663,663,663,0
|
|
20231221,180200,138697011,663,663,663,663,0
|
|
20231221,180100,138697011,663,663,663,663,0
|
|
20231221,180000,138697011,663,663,663,663,0
|
|
20231221,175900,138697011,663,663,663,663,0
|
|
20231221,175800,138697011,663,663,663,663,0
|
|
20231221,175700,138697011,663,663,663,663,0
|
|
20231221,175600,138697011,663,663,663,663,0
|
|
20231221,175500,138697011,663,663,663,663,0
|
|
20231221,175400,138697011,663,663,663,663,0
|
|
20231221,175300,138697011,663,663,663,663,0
|
|
20231221,175200,138697011,663,663,663,663,0
|
|
20231221,175100,138697011,663,663,663,663,0
|
|
20231221,175000,138697011,663,663,663,663,0
|
|
20231221,174900,138697011,663,663,663,663,0
|
|
20231221,174800,138697011,663,663,663,663,0
|
|
20231221,174700,138697011,663,663,663,663,1248
|
|
20231221,174600,138697011,663,663,663,663,0
|
|
20231221,174500,138697011,663,663,663,663,0
|
|
20231221,174400,138697011,663,663,663,663,0
|
|
20231221,174300,138697011,663,663,663,663,0
|
|
20231221,174200,138697011,663,663,663,663,0
|
|
20231221,174100,138697011,663,663,663,663,0
|
|
20231221,174000,138697011,663,663,663,663,0
|
|
20231221,173900,138697011,663,663,663,663,0
|
|
20231221,173800,138697011,663,663,663,663,0
|
|
20231221,173700,138697011,663,663,663,663,0
|
|
20231221,173600,138697011,663,663,663,663,0
|
|
20231221,173500,138697011,663,663,663,663,0
|
|
20231221,173400,138697011,663,663,663,663,0
|
|
20231221,173300,138697011,663,663,663,663,0
|
|
20231221,173200,138697011,663,663,663,663,0
|
|
20231221,173100,138697011,663,663,663,663,0
|
|
20231221,173000,138697011,663,663,663,663,0
|
|
20231221,172900,138697011,663,663,663,663,0
|
|
20231221,172800,138697011,663,663,663,663,0
|
|
20231221,172700,138697011,663,663,663,663,0
|
|
20231221,172600,138697011,663,663,663,663,0
|
|
20231221,172500,138697011,663,663,663,663,0
|
|
20231221,172400,138697011,663,663,663,663,0
|
|
20231221,172300,138697011,663,663,663,663,0
|
|
20231221,172200,138697011,663,663,663,663,0
|
|
20231221,172100,138697011,663,663,663,663,0
|
|
20231221,172000,138697011,663,663,663,663,0
|
|
20231221,171900,138697011,663,663,663,663,0
|
|
20231221,171800,138697011,663,663,663,663,0
|
|
20231221,171700,138697011,663,663,663,663,1248
|
|
20231221,171600,138697011,663,663,663,663,0
|
|
20231221,171500,138697011,663,663,663,663,0
|
|
20231221,171400,138697011,663,663,663,663,0
|
|
20231221,171300,138697011,663,663,663,663,0
|
|
20231221,171200,138697011,663,663,663,663,0
|
|
20231221,171100,138697011,663,663,663,663,0
|
|
20231221,171000,138697011,663,663,663,663,0
|
|
20231221,170900,138697011,663,663,663,663,0
|
|
20231221,170800,138697011,663,663,663,663,0
|
|
20231221,170700,138697011,663,663,663,663,0
|
|
20231221,170600,138697011,663,663,663,663,0
|
|
20231221,170500,138697011,663,663,663,663,0
|
|
20231221,170400,138697011,663,663,663,663,0
|
|
20231221,170300,138697011,663,663,663,663,0
|
|
20231221,170200,138697011,663,663,663,663,0
|
|
20231221,170100,138697011,663,663,663,663,0
|
|
20231221,170000,138697011,663,663,663,663,0
|
|
20231221,165900,138697011,663,663,663,663,0
|
|
20231221,165800,138697011,663,663,663,663,0
|
|
20231221,165700,138697011,663,663,663,663,0
|
|
20231221,165600,138697011,663,663,663,663,0
|
|
20231221,165500,138697011,663,663,663,663,0
|
|
20231221,165400,138697011,663,663,663,663,0
|
|
20231221,165300,138697011,663,663,663,663,0
|
|
20231221,165200,138697011,663,663,663,663,0
|
|
20231221,165100,138697011,663,663,663,663,0
|
|
20231221,165000,138697011,663,663,663,663,0
|
|
20231221,164900,138697011,663,663,663,663,0
|
|
20231221,164800,138697011,663,663,663,663,0
|
|
20231221,164700,138697011,663,663,663,663,1248
|
|
20231221,164600,138697011,663,663,663,663,0
|
|
20231221,164500,138697011,663,663,663,663,0
|
|
20231221,164400,138697011,663,663,663,663,0
|
|
20231221,164300,138697011,663,663,663,663,0
|
|
20231221,164200,138697011,663,663,663,663,0
|
|
20231221,164100,138697011,663,663,663,663,0
|
|
20231221,164000,138697011,663,663,663,663,0
|
|
20231221,163900,138697011,663,663,663,663,0
|
|
20231221,163800,138697011,663,663,663,663,0
|
|
20231221,163700,138697011,663,663,663,663,0
|
|
20231221,163600,138697011,663,663,663,663,0
|
|
20231221,163500,138697011,663,663,663,663,0
|
|
20231221,163400,138697011,663,663,663,663,0
|
|
20231221,163300,138697011,663,663,663,663,0
|
|
20231221,163200,138697011,663,663,663,663,0
|
|
20231221,163100,138697011,663,663,663,663,0
|
|
20231221,163000,138697011,663,663,663,663,0
|
|
20231221,162900,138697011,663,663,663,663,0
|
|
20231221,162800,138697011,663,663,663,663,0
|
|
20231221,162700,138697011,663,663,663,663,0
|
|
20231221,162600,138697011,663,663,663,663,0
|
|
20231221,162500,138697011,663,663,663,663,0
|
|
20231221,162400,138697011,663,663,663,663,0
|
|
20231221,162300,138697011,663,663,663,663,0
|
|
20231221,162200,138697011,663,663,663,663,0
|
|
20231221,162100,138697011,663,663,663,663,0
|
|
20231221,162000,138697011,663,663,663,663,0
|
|
20231221,161900,138697011,663,663,663,663,0
|
|
20231221,161800,138697011,663,663,663,663,0
|
|
20231221,161700,138697011,663,663,663,663,1248
|
|
20231221,161600,138697011,663,663,663,663,0
|
|
20231221,161500,138697011,663,663,663,663,0
|
|
20231221,161400,138697011,663,663,663,663,0
|
|
20231221,161300,138697011,663,663,663,663,0
|
|
20231221,161200,138697011,663,663,663,663,0
|
|
20231221,161100,138697011,663,663,663,663,0
|
|
20231221,161000,138697011,663,663,663,663,0
|
|
20231221,160900,138697011,663,663,663,663,0
|
|
20231221,160800,138697011,663,663,663,663,0
|
|
20231221,160700,138697011,663,663,663,663,0
|
|
20231221,160600,138697011,663,663,663,663,0
|
|
20231221,160500,138697011,663,663,663,663,0
|
|
20231221,160400,138697011,663,663,663,663,0
|
|
20231221,160300,138697011,663,663,663,663,0
|
|
20231221,160200,138697011,663,663,663,663,0
|
|
20231221,160100,138697011,663,663,663,663,0
|
|
20231221,160000,138697011,663,663,663,663,0
|
|
20231221,155900,138697011,663,663,663,663,0
|
|
20231221,155800,138697011,663,663,663,663,0
|
|
20231221,155700,138697011,663,663,663,663,0
|
|
20231221,155600,138697011,663,663,663,663,0
|
|
20231221,155500,138697011,663,663,663,663,0
|
|
20231221,155400,138697011,663,663,663,663,0
|
|
20231221,155300,138697011,663,663,663,663,0
|
|
20231221,155200,138697011,663,663,663,663,0
|
|
20231221,155100,138697011,663,663,663,663,0
|
|
20231221,155000,138697011,663,663,663,663,0
|
|
20231221,154900,138697011,663,663,663,663,0
|
|
20231221,154800,138697011,663,663,663,663,0
|
|
20231221,154700,138697011,663,663,663,663,1248
|
|
20231221,154600,138697011,663,663,663,663,0
|
|
20231221,154500,138697011,663,663,663,663,0
|
|
20231221,154400,138697011,663,663,663,663,0
|
|
20231221,154300,138697011,663,663,663,663,0
|
|
20231221,154200,138697011,663,663,663,663,0
|
|
20231221,154100,138697011,663,663,663,663,0
|
|
20231221,154000,138697011,663,663,663,663,0
|
|
20231221,153900,138697011,663,663,663,663,0
|
|
20231221,153800,138697011,663,663,663,663,0
|
|
20231221,153700,138697011,663,663,663,663,0
|
|
20231221,153600,138697011,663,663,663,663,0
|
|
20231221,153500,138697011,663,663,663,663,0
|
|
20231221,153400,138697011,663,663,663,663,0
|
|
20231221,153300,138697011,663,663,663,663,0
|
|
20231221,153200,138697011,663,663,663,663,0
|
|
20231221,153100,138697011,663,663,663,663,0
|
|
20231221,153000,138697011,663,663,663,663,1248
|
|
20231221,152900,137869587,658,658,658,658,0
|
|
20231221,152800,137869587,658,658,658,658,0
|
|
20231221,152700,137869587,658,658,658,658,0
|
|
20231221,152600,137869587,658,658,658,658,0
|
|
20231221,152500,137869587,658,658,658,658,0
|
|
20231221,152400,137869587,658,658,658,658,0
|
|
20231221,152300,137869587,658,658,658,658,0
|
|
20231221,152200,137869587,658,658,658,658,0
|
|
20231221,152100,137869587,658,658,658,658,0
|
|
20231221,152000,137869587,658,658,658,658,0
|
|
20231221,151900,137869587,658,660,660,658,3914
|
|
20231221,151800,135288354,664,660,664,660,1360
|
|
20231221,151700,134388725,660,663,663,660,4999
|
|
20231221,151600,131089382,663,663,663,663,1
|
|
20231221,151500,131088719,660,663,663,660,5512
|
|
20231221,151400,127450769,662,662,662,662,100
|
|
20231221,151300,127384569,663,663,663,663,1
|
|
20231221,151200,127383906,662,662,662,662,200
|
|
20231221,151100,127251506,662,662,662,662,0
|
|
20231221,151000,127251506,662,661,662,661,34
|
|
20231221,150900,127229031,662,662,662,662,0
|
|
20231221,150800,127229031,662,662,662,662,0
|
|
20231221,150700,127229031,662,662,662,662,0
|
|
20231221,150600,127229031,662,662,662,662,0
|
|
20231221,150500,127229031,662,662,662,662,0
|
|
20231221,150400,127229031,662,662,662,662,0
|
|
20231221,150300,127229031,662,662,662,662,0
|
|
20231221,150200,127229031,662,662,662,662,0
|
|
20231221,150100,127229031,662,662,662,662,211
|
|
20231221,150000,127089349,662,663,663,662,300
|
|
20231221,145900,126890489,663,663,663,663,100
|
|
20231221,145800,126824189,663,663,663,663,90
|
|
20231221,145700,126764519,663,663,663,663,1213
|
|
20231221,145600,125960300,663,663,663,663,1
|
|
20231221,145500,125959637,663,663,663,663,5
|
|
20231221,145400,125956322,663,663,663,663,1
|
|
20231221,145300,125955659,663,663,663,663,0
|
|
20231221,145200,125955659,663,663,663,663,15
|
|
20231221,145100,125945714,664,664,664,664,0
|
|
20231221,145000,125945714,664,664,664,664,0
|
|
20231221,144900,125945714,664,664,664,664,0
|
|
20231221,144800,125945714,664,664,664,664,0
|
|
20231221,144700,125945714,664,664,664,664,1
|
|
20231221,144600,125945050,664,664,664,664,1
|
|
20231221,144500,125944386,660,660,660,660,3001
|
|
20231221,144400,123963726,664,664,664,664,500
|
|
20231221,144300,123631726,664,664,664,664,0
|
|
20231221,144200,123631726,664,664,664,664,0
|
|
20231221,144100,123631726,664,664,664,664,0
|
|
20231221,144000,123631726,664,664,664,664,0
|
|
20231221,143900,123631726,664,664,664,664,0
|
|
20231221,143800,123631726,664,664,664,664,0
|
|
20231221,143700,123631726,664,664,664,664,0
|
|
20231221,143600,123631726,664,664,664,664,0
|
|
20231221,143500,123631726,664,664,664,664,0
|
|
20231221,143400,123631726,664,664,664,664,0
|
|
20231221,143300,123631726,664,664,664,664,0
|
|
20231221,143200,123631726,664,664,664,664,1000
|
|
20231221,143100,122967726,664,664,664,664,0
|
|
20231221,143000,122967726,664,664,664,664,0
|
|
20231221,142900,122967726,664,664,664,664,0
|
|
20231221,142800,122967726,664,664,664,664,0
|
|
20231221,142700,122967726,664,664,664,664,0
|
|
20231221,142600,122967726,664,664,664,664,0
|
|
20231221,142500,122967726,664,664,664,664,0
|
|
20231221,142400,122967726,664,664,664,664,0
|
|
20231221,142300,122967726,664,664,664,664,0
|
|
20231221,142200,122967726,664,664,664,664,0
|
|
20231221,142100,122967726,664,664,664,664,0
|
|
20231221,142000,122967726,664,664,664,664,0
|
|
20231221,141900,122967726,664,662,664,662,19606
|
|
20231221,141800,109988552,662,662,662,662,0
|
|
20231221,141700,109988552,662,662,662,662,0
|
|
20231221,141600,109988552,662,662,662,662,100
|
|
20231221,141500,109922352,662,662,662,662,0
|
|
20231221,141400,109922352,662,662,662,662,0
|
|
20231221,141300,109922352,662,662,662,662,1
|
|
20231221,141200,109921690,662,662,662,662,0
|
|
20231221,141100,109921690,662,662,662,662,0
|
|
20231221,141000,109921690,662,661,662,661,3
|
|
20231221,140900,109919705,661,661,661,661,0
|
|
20231221,140800,109919705,661,661,661,661,0
|
|
20231221,140700,109919705,661,661,661,661,0
|
|
20231221,140600,109919705,661,661,661,661,1002
|
|
20231221,140500,109257383,662,662,662,662,0
|
|
20231221,140400,109257383,662,662,662,662,0
|
|
20231221,140300,109257383,662,662,662,662,0
|
|
20231221,140200,109257383,662,662,662,662,3000
|
|
20231221,140100,107271383,662,662,662,662,0
|
|
20231221,140000,107271383,662,662,662,660,4304
|
|
20231221,135900,104430735,662,662,662,662,1
|
|
20231221,135800,104430073,662,662,662,662,0
|
|
20231221,135700,104430073,662,662,662,662,1
|
|
20231221,135600,104429411,662,662,662,662,0
|
|
20231221,135500,104429411,662,662,662,662,0
|
|
20231221,135400,104429411,662,661,662,661,1033
|
|
20231221,135300,103746597,661,661,661,661,0
|
|
20231221,135200,103746597,661,661,661,661,0
|
|
20231221,135100,103746597,661,661,661,661,0
|
|
20231221,135000,103746597,661,661,661,661,0
|
|
20231221,134900,103746597,661,661,661,661,100
|
|
20231221,134800,103680497,661,661,661,661,0
|
|
20231221,134700,103680497,661,661,661,661,0
|
|
20231221,134600,103680497,661,661,661,661,0
|
|
20231221,134500,103680497,661,661,661,661,0
|
|
20231221,134400,103680497,661,661,661,661,0
|
|
20231221,134300,103680497,661,661,661,661,0
|
|
20231221,134200,103680497,661,661,661,661,0
|
|
20231221,134100,103680497,661,661,661,661,0
|
|
20231221,134000,103680497,661,661,661,661,0
|
|
20231221,133900,103680497,661,661,661,661,0
|
|
20231221,133800,103680497,661,661,661,661,500
|
|
20231221,133700,103349997,662,662,662,662,200
|
|
20231221,133600,103217597,662,662,662,662,300
|
|
20231221,133500,103018997,662,662,662,662,300
|
|
20231221,133400,102820397,662,662,662,662,0
|
|
20231221,133300,102820397,662,662,662,662,0
|
|
20231221,133200,102820397,662,662,662,662,0
|
|
20231221,133100,102820397,662,662,662,662,180
|
|
20231221,133000,102701237,662,662,662,662,200
|
|
20231221,132900,102568837,662,662,662,662,0
|
|
20231221,132800,102568837,662,662,662,662,0
|
|
20231221,132700,102568837,662,662,662,662,0
|
|
20231221,132600,102568837,662,662,662,662,0
|
|
20231221,132500,102568837,662,662,662,662,0
|
|
20231221,132400,102568837,662,662,662,662,0
|
|
20231221,132300,102568837,662,662,662,662,226
|
|
20231221,132200,102419225,662,662,662,662,0
|
|
20231221,132100,102419225,662,662,662,662,0
|
|
20231221,132000,102419225,662,662,662,662,0
|
|
20231221,131900,102419225,662,662,662,662,0
|
|
20231221,131800,102419225,662,662,662,662,0
|
|
20231221,131700,102419225,662,662,662,662,0
|
|
20231221,131600,102419225,662,662,662,662,1
|
|
20231221,131500,102418563,658,661,661,658,6500
|
|
20231221,131400,98139638,662,662,662,662,10
|
|
20231221,131300,98133018,662,662,662,662,100
|
|
20231221,131200,98066818,662,662,662,662,0
|
|
20231221,131100,98066818,662,662,662,662,0
|
|
20231221,131000,98066818,662,662,662,662,188
|
|
20231221,130900,97942362,662,662,662,662,0
|
|
20231221,130800,97942362,662,662,662,662,0
|
|
20231221,130700,97942362,662,662,662,662,0
|
|
20231221,130600,97942362,662,662,662,662,1
|
|
20231221,130500,97941700,661,661,661,661,0
|
|
20231221,130400,97941700,661,661,661,661,1
|
|
20231221,130300,97941039,661,661,661,661,17
|
|
20231221,130200,97929802,661,661,661,661,0
|
|
20231221,130100,97929802,661,661,661,661,22
|
|
20231221,130000,97915260,662,662,662,662,6
|
|
20231221,125900,97911288,661,661,661,661,100
|
|
20231221,125800,97845188,662,662,662,662,0
|
|
20231221,125700,97845188,662,662,662,662,0
|
|
20231221,125600,97845188,662,662,662,662,1
|
|
20231221,125500,97844526,658,658,658,658,0
|
|
20231221,125400,97844526,658,658,658,658,0
|
|
20231221,125300,97844526,658,658,658,658,0
|
|
20231221,125200,97844526,658,658,658,658,6700
|
|
20231221,125100,93435926,658,658,658,658,0
|
|
20231221,125000,93435926,658,659,659,658,5000
|
|
20231221,124900,90144143,662,662,662,662,0
|
|
20231221,124800,90144143,662,662,662,662,0
|
|
20231221,124700,90144143,662,662,662,662,0
|
|
20231221,124600,90144143,662,662,662,662,0
|
|
20231221,124500,90144143,662,662,662,662,0
|
|
20231221,124400,90144143,662,662,662,662,1
|
|
20231221,124300,90143481,662,662,662,662,0
|
|
20231221,124200,90143481,662,662,662,662,1
|
|
20231221,124100,90142819,661,661,661,661,13
|
|
20231221,124000,90134226,661,661,661,661,0
|
|
20231221,123900,90134226,661,661,661,661,0
|
|
20231221,123800,90134226,661,661,661,661,1
|
|
20231221,123700,90133565,662,662,662,662,0
|
|
20231221,123600,90133565,662,662,662,662,0
|
|
20231221,123500,90133565,662,662,662,662,1
|
|
20231221,123400,90132903,661,661,661,661,228
|
|
20231221,123300,89982195,661,661,661,661,0
|
|
20231221,123200,89982195,661,661,661,661,0
|
|
20231221,123100,89982195,661,661,661,661,0
|
|
20231221,123000,89982195,661,661,661,661,0
|
|
20231221,122900,89982195,661,661,661,661,60
|
|
20231221,122800,89942535,659,659,659,659,0
|
|
20231221,122700,89942535,659,659,659,659,0
|
|
20231221,122600,89942535,659,659,659,659,0
|
|
20231221,122500,89942535,659,659,659,659,0
|
|
20231221,122400,89942535,659,659,659,659,2349
|
|
20231221,122300,88394544,659,659,659,659,0
|
|
20231221,122200,88394544,659,659,659,659,0
|
|
20231221,122100,88394544,659,659,659,659,0
|
|
20231221,122000,88394544,659,659,659,659,1
|
|
20231221,121900,88393885,658,658,658,658,0
|
|
20231221,121800,88393885,658,658,658,658,0
|
|
20231221,121700,88393885,658,658,658,658,0
|
|
20231221,121600,88393885,658,658,658,658,2740
|
|
20231221,121500,86590965,658,658,658,658,0
|
|
20231221,121400,86590965,658,658,658,658,0
|
|
20231221,121300,86590965,658,658,658,658,0
|
|
20231221,121200,86590965,658,658,658,658,2500
|
|
20231221,121100,84945965,659,659,659,659,0
|
|
20231221,121000,84945965,659,659,659,659,300
|
|
20231221,120900,84748265,658,658,658,658,0
|
|
20231221,120800,84748265,658,658,658,658,0
|
|
20231221,120700,84748265,658,658,658,658,0
|
|
20231221,120600,84748265,658,658,658,658,1642
|
|
20231221,120500,83667829,658,658,658,658,0
|
|
20231221,120400,83667829,658,658,658,658,0
|
|
20231221,120300,83667829,658,658,658,658,0
|
|
20231221,120200,83667829,658,658,658,658,0
|
|
20231221,120100,83667829,658,658,658,658,2
|
|
20231221,120000,83666513,658,658,658,658,0
|
|
20231221,115900,83666513,658,658,658,658,1500
|
|
20231221,115800,82679513,660,660,660,660,0
|
|
20231221,115700,82679513,660,660,660,660,0
|
|
20231221,115600,82679513,660,660,660,660,0
|
|
20231221,115500,82679513,660,660,660,660,1
|
|
20231221,115400,82678853,660,660,660,660,0
|
|
20231221,115300,82678853,660,660,660,660,1
|
|
20231221,115200,82678193,658,658,658,658,1000
|
|
20231221,115100,82020193,657,657,657,657,0
|
|
20231221,115000,82020193,657,657,657,657,0
|
|
20231221,114900,82020193,657,657,657,657,0
|
|
20231221,114800,82020193,657,657,657,657,0
|
|
20231221,114700,82020193,657,657,657,657,0
|
|
20231221,114600,82020193,657,657,657,657,0
|
|
20231221,114500,82020193,657,657,657,657,0
|
|
20231221,114400,82020193,657,657,657,657,0
|
|
20231221,114300,82020193,657,657,657,657,0
|
|
20231221,114200,82020193,657,657,657,657,0
|
|
20231221,114100,82020193,657,657,657,657,53
|
|
20231221,114000,81985372,657,657,657,657,0
|
|
20231221,113900,81985372,657,657,657,657,0
|
|
20231221,113800,81985372,657,657,657,657,0
|
|
20231221,113700,81985372,657,657,657,657,0
|
|
20231221,113600,81985372,657,657,657,657,0
|
|
20231221,113500,81985372,657,657,657,657,0
|
|
20231221,113400,81985372,657,657,657,657,0
|
|
20231221,113300,81985372,657,657,657,657,0
|
|
20231221,113200,81985372,657,658,658,657,6183
|
|
20231221,113100,77922938,657,657,657,657,0
|
|
20231221,113000,77922938,657,657,657,657,0
|
|
20231221,112900,77922938,657,657,657,657,0
|
|
20231221,112800,77922938,657,657,657,657,0
|
|
20231221,112700,77922938,657,657,657,657,0
|
|
20231221,112600,77922938,657,657,657,657,0
|
|
20231221,112500,77922938,657,657,657,657,0
|
|
20231221,112400,77922938,657,657,657,657,0
|
|
20231221,112300,77922938,657,657,657,657,0
|
|
20231221,112200,77922938,657,657,657,657,0
|
|
20231221,112100,77922938,657,657,657,657,0
|
|
20231221,112000,77922938,657,657,657,657,0
|
|
20231221,111900,77922938,657,657,657,657,0
|
|
20231221,111800,77922938,657,660,660,657,317
|
|
20231221,111700,77714369,657,657,657,657,0
|
|
20231221,111600,77714369,657,657,657,657,0
|
|
20231221,111500,77714369,657,658,658,657,1129
|
|
20231221,111400,76972615,658,658,658,658,331
|
|
20231221,111300,76754817,658,658,658,658,0
|
|
20231221,111200,76754817,658,658,658,658,0
|
|
20231221,111100,76754817,658,658,658,658,189
|
|
20231221,111000,76630455,658,658,658,658,0
|
|
20231221,110900,76630455,658,658,658,658,0
|
|
20231221,110800,76630455,658,658,658,658,100
|
|
20231221,110700,76564655,658,658,658,658,0
|
|
20231221,110600,76564655,658,658,658,658,0
|
|
20231221,110500,76564655,658,658,658,658,11
|
|
20231221,110400,76557417,658,658,658,658,0
|
|
20231221,110300,76557417,658,658,658,658,0
|
|
20231221,110200,76557417,658,658,658,658,0
|
|
20231221,110100,76557417,658,658,658,658,1489
|
|
20231221,110000,75577655,658,658,658,658,0
|
|
20231221,105900,75577655,658,658,658,658,0
|
|
20231221,105800,75577655,658,658,658,658,0
|
|
20231221,105700,75577655,658,659,659,658,520
|
|
20231221,105600,75235039,661,661,661,661,0
|
|
20231221,105500,75235039,661,661,661,661,1
|
|
20231221,105400,75234378,660,660,660,660,0
|
|
20231221,105300,75234378,660,660,660,658,986
|
|
20231221,105200,74583690,660,660,660,660,150
|
|
20231221,105100,74484690,661,661,661,661,1
|
|
20231221,105000,74484029,660,660,660,660,37
|
|
20231221,104900,74459609,660,660,660,660,367
|
|
20231221,104800,74217389,660,660,660,660,0
|
|
20231221,104700,74217389,660,660,660,660,0
|
|
20231221,104600,74217389,660,660,660,660,332
|
|
20231221,104500,73998269,656,656,656,656,0
|
|
20231221,104400,73998269,656,656,656,656,0
|
|
20231221,104300,73998269,656,656,656,656,0
|
|
20231221,104200,73998269,656,656,656,656,0
|
|
20231221,104100,73998269,656,656,656,656,0
|
|
20231221,104000,73998269,656,656,656,656,0
|
|
20231221,103900,73998269,656,656,656,656,0
|
|
20231221,103800,73998269,656,656,656,656,0
|
|
20231221,103700,73998269,656,660,660,656,12
|
|
20231221,103600,73990377,660,660,660,660,0
|
|
20231221,103500,73990377,660,660,660,660,0
|
|
20231221,103400,73990377,660,660,660,660,0
|
|
20231221,103300,73990377,660,660,660,660,0
|
|
20231221,103200,73990377,660,660,660,660,0
|
|
20231221,103100,73990377,660,660,660,660,0
|
|
20231221,103000,73990377,660,660,660,660,0
|
|
20231221,102900,73990377,660,660,660,660,0
|
|
20231221,102800,73990377,660,660,660,660,0
|
|
20231221,102700,73990377,660,660,660,660,0
|
|
20231221,102600,73990377,660,660,660,660,1
|
|
20231221,102500,73989717,659,659,659,659,4444
|
|
20231221,102400,71061121,659,659,659,659,0
|
|
20231221,102300,71061121,659,659,659,659,0
|
|
20231221,102200,71061121,659,659,659,659,0
|
|
20231221,102100,71061121,659,659,659,659,0
|
|
20231221,102000,71061121,659,659,659,659,0
|
|
20231221,101900,71061121,659,659,659,659,301
|
|
20231221,101800,70862762,659,659,659,659,0
|
|
20231221,101700,70862762,659,659,659,659,1
|
|
20231221,101600,70862103,654,661,661,654,3083
|
|
20231221,101500,68836901,654,654,654,654,0
|
|
20231221,101400,68836901,654,654,654,654,0
|
|
20231221,101300,68836901,654,657,657,654,15564
|
|
20231221,101200,58642615,658,658,658,658,30
|
|
20231221,101100,58622875,657,657,657,657,0
|
|
20231221,101000,58622875,657,658,658,657,1049
|
|
20231221,100900,57933681,662,662,662,662,0
|
|
20231221,100800,57933681,662,662,662,662,0
|
|
20231221,100700,57933681,662,662,662,662,1
|
|
20231221,100600,57933019,662,662,662,662,0
|
|
20231221,100500,57933019,662,662,662,662,0
|
|
20231221,100400,57933019,662,662,662,662,370
|
|
20231221,100300,57688079,663,663,663,663,0
|
|
20231221,100200,57688079,663,663,663,663,0
|
|
20231221,100100,57688079,663,657,663,657,14
|
|
20231221,100000,57678869,663,660,663,658,1309
|
|
20231221,095900,56816993,660,665,665,660,2982
|
|
20231221,095800,54847113,665,665,665,665,0
|
|
20231221,095700,54847113,665,665,665,660,16
|
|
20231221,095600,54836483,664,664,664,664,5000
|
|
20231221,095500,51516483,664,664,664,664,1
|
|
20231221,095400,51515819,660,662,662,660,3136
|
|
20231221,095300,49444186,664,664,664,664,0
|
|
20231221,095200,49444186,664,664,664,664,0
|
|
20231221,095100,49444186,664,664,664,664,25
|
|
20231221,095000,49427586,664,664,664,664,0
|
|
20231221,094900,49427586,664,664,664,664,0
|
|
20231221,094800,49427586,664,664,664,664,0
|
|
20231221,094700,49427586,664,664,664,664,0
|
|
20231221,094600,49427586,664,664,664,664,0
|
|
20231221,094500,49427586,664,664,664,664,0
|
|
20231221,094400,49427586,664,664,664,664,0
|
|
20231221,094300,49427586,664,664,664,664,0
|
|
20231221,094200,49427586,664,660,664,660,173
|
|
20231221,094100,49313402,664,664,664,664,1
|
|
20231221,094000,49312738,660,660,660,660,0
|
|
20231221,093900,49312738,660,663,663,660,9267
|
|
20231221,093800,43190583,665,665,665,665,112
|
|
20231221,093700,43116103,665,665,665,665,2
|
|
20231221,093600,43114773,664,664,664,664,15
|
|
20231221,093500,43104813,665,665,666,664,2084
|
|
20231221,093400,41718972,665,663,665,663,186
|
|
20231221,093300,41595630,662,663,663,662,292
|
|
20231221,093200,41402315,664,665,665,664,12
|
|
20231221,093100,41394336,667,666,667,662,20973
|
|
20231221,093000,27484336,671,666,671,663,4961
|
|
20231221,092900,24186079,666,666,666,666,0
|
|
20231221,092800,24186079,666,668,668,666,1545
|
|
20231221,092700,23156104,668,670,670,668,2000
|
|
20231221,092600,21818928,670,670,670,670,100
|
|
20231221,092500,21751928,672,672,672,672,7
|
|
20231221,092400,21747224,672,672,672,672,0
|
|
20231221,092300,21747224,672,670,672,670,42
|
|
20231221,092200,21719082,670,670,670,670,60
|
|
20231221,092100,21678882,670,670,670,670,13
|
|
20231221,092000,21670172,670,670,670,670,5
|
|
20231221,091900,21666822,672,672,672,672,1
|
|
20231221,091800,21666150,668,668,668,668,0
|
|
20231221,091700,21666150,668,668,668,668,8
|
|
20231221,091600,21660806,668,669,669,668,2
|
|
20231221,091500,21659469,668,668,668,668,1
|
|
20231221,091400,21658801,667,674,674,667,54
|
|
20231221,091300,21622423,665,665,665,665,13
|
|
20231221,091200,21613778,666,666,666,666,2171
|
|
20231221,091100,20167892,669,669,669,669,210
|
|
20231221,091000,20027402,669,669,669,669,298
|
|
20231221,090900,19828040,669,673,673,669,18996
|
|
20231221,090800,7104249,674,676,676,674,2925
|
|
20231221,090700,5130301,676,677,677,676,326
|
|
20231221,090600,4909913,684,684,684,684,0
|
|
20231221,090500,4909913,684,684,684,684,0
|
|
20231221,090400,4909913,684,684,684,684,0
|
|
20231221,090300,4909913,684,684,684,684,500
|
|
20231221,090200,4567913,684,680,684,674,5259
|
|
20231221,090100,1019328,680,680,680,680,318
|
|
20231221,090000,803088,688,680,688,680,1181
|