620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,191700,229950913,688,688,688,688,6188
|
|
20231226,191600,229950913,688,688,688,688,0
|
|
20231226,191500,229950913,688,688,688,688,0
|
|
20231226,191400,229950913,688,688,688,688,0
|
|
20231226,191300,229950913,688,688,688,688,0
|
|
20231226,191200,229950913,688,688,688,688,0
|
|
20231226,191100,229950913,688,688,688,688,0
|
|
20231226,191000,229950913,688,688,688,688,0
|
|
20231226,190900,229950913,688,688,688,688,0
|
|
20231226,190800,229950913,688,688,688,688,0
|
|
20231226,190700,229950913,688,688,688,688,0
|
|
20231226,190600,229950913,688,688,688,688,0
|
|
20231226,190500,229950913,688,688,688,688,0
|
|
20231226,190400,229950913,688,688,688,688,0
|
|
20231226,190300,229950913,688,688,688,688,0
|
|
20231226,190200,229950913,688,688,688,688,0
|
|
20231226,190100,229950913,688,688,688,688,0
|
|
20231226,190000,229950913,688,688,688,688,0
|
|
20231226,185900,229950913,688,688,688,688,0
|
|
20231226,185800,229950913,688,688,688,688,0
|
|
20231226,185700,229950913,688,688,688,688,0
|
|
20231226,185600,229950913,688,688,688,688,0
|
|
20231226,185500,229950913,688,688,688,688,0
|
|
20231226,185400,229950913,688,688,688,688,0
|
|
20231226,185300,229950913,688,688,688,688,0
|
|
20231226,185200,229950913,688,688,688,688,0
|
|
20231226,185100,229950913,688,688,688,688,0
|
|
20231226,185000,229950913,688,688,688,688,0
|
|
20231226,184900,229950913,688,688,688,688,0
|
|
20231226,184800,229950913,688,688,688,688,0
|
|
20231226,184700,229950913,688,688,688,688,6188
|
|
20231226,184600,229950913,688,688,688,688,0
|
|
20231226,184500,229950913,688,688,688,688,0
|
|
20231226,184400,229950913,688,688,688,688,0
|
|
20231226,184300,229950913,688,688,688,688,0
|
|
20231226,184200,229950913,688,688,688,688,0
|
|
20231226,184100,229950913,688,688,688,688,0
|
|
20231226,184000,229950913,688,688,688,688,0
|
|
20231226,183900,229950913,688,688,688,688,0
|
|
20231226,183800,229950913,688,688,688,688,0
|
|
20231226,183700,229950913,688,688,688,688,0
|
|
20231226,183600,229950913,688,688,688,688,0
|
|
20231226,183500,229950913,688,688,688,688,0
|
|
20231226,183400,229950913,688,688,688,688,0
|
|
20231226,183300,229950913,688,688,688,688,0
|
|
20231226,183200,229950913,688,688,688,688,0
|
|
20231226,183100,229950913,688,688,688,688,0
|
|
20231226,183000,229950913,688,688,688,688,0
|
|
20231226,182900,229950913,688,688,688,688,0
|
|
20231226,182800,229950913,688,688,688,688,0
|
|
20231226,182700,229950913,688,688,688,688,0
|
|
20231226,182600,229950913,688,688,688,688,0
|
|
20231226,182500,229950913,688,688,688,688,0
|
|
20231226,182400,229950913,688,688,688,688,0
|
|
20231226,182300,229950913,688,688,688,688,0
|
|
20231226,182200,229950913,688,688,688,688,0
|
|
20231226,182100,229950913,688,688,688,688,0
|
|
20231226,182000,229950913,688,688,688,688,0
|
|
20231226,181900,229950913,688,688,688,688,0
|
|
20231226,181800,229950913,688,688,688,688,0
|
|
20231226,181700,229950913,688,688,688,688,6188
|
|
20231226,181600,229950913,688,688,688,688,0
|
|
20231226,181500,229950913,688,688,688,688,0
|
|
20231226,181400,229950913,688,688,688,688,0
|
|
20231226,181300,229950913,688,688,688,688,0
|
|
20231226,181200,229950913,688,688,688,688,0
|
|
20231226,181100,229950913,688,688,688,688,0
|
|
20231226,181000,229950913,688,688,688,688,0
|
|
20231226,180900,229950913,688,688,688,688,0
|
|
20231226,180800,229950913,688,688,688,688,0
|
|
20231226,180700,229950913,688,688,688,688,0
|
|
20231226,180600,229950913,688,688,688,688,0
|
|
20231226,180500,229950913,688,688,688,688,0
|
|
20231226,180400,229950913,688,688,688,688,0
|
|
20231226,180300,229950913,688,688,688,688,0
|
|
20231226,180200,229950913,688,688,688,688,0
|
|
20231226,180100,229950913,688,688,688,688,0
|
|
20231226,180000,229950913,688,688,688,688,0
|
|
20231226,175900,229950913,688,688,688,688,0
|
|
20231226,175800,229950913,688,688,688,688,0
|
|
20231226,175700,229950913,688,688,688,688,0
|
|
20231226,175600,229950913,688,688,688,688,0
|
|
20231226,175500,229950913,688,688,688,688,0
|
|
20231226,175400,229950913,688,688,688,688,0
|
|
20231226,175300,229950913,688,688,688,688,0
|
|
20231226,175200,229950913,688,688,688,688,0
|
|
20231226,175100,229950913,688,688,688,688,0
|
|
20231226,175000,229950913,688,688,688,688,0
|
|
20231226,174900,229950913,688,688,688,688,0
|
|
20231226,174800,229950913,688,688,688,688,0
|
|
20231226,174700,229950913,688,688,688,688,6188
|
|
20231226,174600,229950913,688,688,688,688,0
|
|
20231226,174500,229950913,688,688,688,688,0
|
|
20231226,174400,229950913,688,688,688,688,0
|
|
20231226,174300,229950913,688,688,688,688,0
|
|
20231226,174200,229950913,688,688,688,688,0
|
|
20231226,174100,229950913,688,688,688,688,0
|
|
20231226,174000,229950913,688,688,688,688,0
|
|
20231226,173900,229950913,688,688,688,688,0
|
|
20231226,173800,229950913,688,688,688,688,0
|
|
20231226,173700,229950913,688,688,688,688,0
|
|
20231226,173600,229950913,688,688,688,688,0
|
|
20231226,173500,229950913,688,688,688,688,0
|
|
20231226,173400,229950913,688,688,688,688,0
|
|
20231226,173300,229950913,688,688,688,688,0
|
|
20231226,173200,229950913,688,688,688,688,0
|
|
20231226,173100,229950913,688,688,688,688,0
|
|
20231226,173000,229950913,688,688,688,688,0
|
|
20231226,172900,229950913,688,688,688,688,0
|
|
20231226,172800,229950913,688,688,688,688,0
|
|
20231226,172700,229950913,688,688,688,688,0
|
|
20231226,172600,229950913,688,688,688,688,0
|
|
20231226,172500,229950913,688,688,688,688,0
|
|
20231226,172400,229950913,688,688,688,688,0
|
|
20231226,172300,229950913,688,688,688,688,0
|
|
20231226,172200,229950913,688,688,688,688,0
|
|
20231226,172100,229950913,688,688,688,688,0
|
|
20231226,172000,229950913,688,688,688,688,0
|
|
20231226,171900,229950913,688,688,688,688,0
|
|
20231226,171800,229950913,688,688,688,688,0
|
|
20231226,171700,229950913,688,688,688,688,6188
|
|
20231226,171600,229950913,688,688,688,688,0
|
|
20231226,171500,229950913,688,688,688,688,0
|
|
20231226,171400,229950913,688,688,688,688,0
|
|
20231226,171300,229950913,688,688,688,688,0
|
|
20231226,171200,229950913,688,688,688,688,0
|
|
20231226,171100,229950913,688,688,688,688,0
|
|
20231226,171000,229950913,688,688,688,688,0
|
|
20231226,170900,229950913,688,688,688,688,0
|
|
20231226,170800,229950913,688,688,688,688,0
|
|
20231226,170700,229950913,688,688,688,688,0
|
|
20231226,170600,229950913,688,688,688,688,0
|
|
20231226,170500,229950913,688,688,688,688,0
|
|
20231226,170400,229950913,688,688,688,688,0
|
|
20231226,170300,229950913,688,688,688,688,0
|
|
20231226,170200,229950913,688,688,688,688,0
|
|
20231226,170100,229950913,688,688,688,688,0
|
|
20231226,170000,229950913,688,688,688,688,0
|
|
20231226,165900,229950913,688,688,688,688,0
|
|
20231226,165800,229950913,688,688,688,688,0
|
|
20231226,165700,229950913,688,688,688,688,0
|
|
20231226,165600,229950913,688,688,688,688,0
|
|
20231226,165500,229950913,688,688,688,688,0
|
|
20231226,165400,229950913,688,688,688,688,0
|
|
20231226,165300,229950913,688,688,688,688,0
|
|
20231226,165200,229950913,688,688,688,688,0
|
|
20231226,165100,229950913,688,688,688,688,0
|
|
20231226,165000,229950913,688,688,688,688,0
|
|
20231226,164900,229950913,688,688,688,688,0
|
|
20231226,164800,229950913,688,688,688,688,0
|
|
20231226,164700,229950913,688,688,688,688,6188
|
|
20231226,164600,229950913,688,688,688,688,0
|
|
20231226,164500,229950913,688,688,688,688,0
|
|
20231226,164400,229950913,688,688,688,688,0
|
|
20231226,164300,229950913,688,688,688,688,0
|
|
20231226,164200,229950913,688,688,688,688,0
|
|
20231226,164100,229950913,688,688,688,688,0
|
|
20231226,164000,229950913,688,688,688,688,0
|
|
20231226,163900,229950913,688,688,688,688,0
|
|
20231226,163800,229950913,688,688,688,688,0
|
|
20231226,163700,229950913,688,688,688,688,0
|
|
20231226,163600,229950913,688,688,688,688,0
|
|
20231226,163500,229950913,688,688,688,688,0
|
|
20231226,163400,229950913,688,688,688,688,0
|
|
20231226,163300,229950913,688,688,688,688,0
|
|
20231226,163200,229950913,688,688,688,688,0
|
|
20231226,163100,229950913,688,688,688,688,0
|
|
20231226,163000,229950913,688,688,688,688,0
|
|
20231226,162900,229950913,688,688,688,688,0
|
|
20231226,162800,229950913,688,688,688,688,0
|
|
20231226,162700,229950913,688,688,688,688,0
|
|
20231226,162600,229950913,688,688,688,688,0
|
|
20231226,162500,229950913,688,688,688,688,0
|
|
20231226,162400,229950913,688,688,688,688,0
|
|
20231226,162300,229950913,688,688,688,688,0
|
|
20231226,162200,229950913,688,688,688,688,0
|
|
20231226,162100,229950913,688,688,688,688,0
|
|
20231226,162000,229950913,688,688,688,688,0
|
|
20231226,161900,229950913,688,688,688,688,0
|
|
20231226,161800,229950913,688,688,688,688,0
|
|
20231226,161700,229950913,688,688,688,688,6188
|
|
20231226,161600,229950913,688,688,688,688,0
|
|
20231226,161500,229950913,688,688,688,688,0
|
|
20231226,161400,229950913,688,688,688,688,0
|
|
20231226,161300,229950913,688,688,688,688,0
|
|
20231226,161200,229950913,688,688,688,688,0
|
|
20231226,161100,229950913,688,688,688,688,0
|
|
20231226,161000,229950913,688,688,688,688,0
|
|
20231226,160900,229950913,688,688,688,688,0
|
|
20231226,160800,229950913,688,688,688,688,0
|
|
20231226,160700,229950913,688,688,688,688,0
|
|
20231226,160600,229950913,688,688,688,688,0
|
|
20231226,160500,229950913,688,688,688,688,0
|
|
20231226,160400,229950913,688,688,688,688,0
|
|
20231226,160300,229950913,688,688,688,688,0
|
|
20231226,160200,229950913,688,688,688,688,0
|
|
20231226,160100,229950913,688,688,688,688,0
|
|
20231226,160000,229950913,688,688,688,688,0
|
|
20231226,155900,229950913,688,688,688,688,0
|
|
20231226,155800,229950913,688,688,688,688,0
|
|
20231226,155700,229950913,688,688,688,688,0
|
|
20231226,155600,229950913,688,688,688,688,0
|
|
20231226,155500,229950913,688,688,688,688,0
|
|
20231226,155400,229950913,688,688,688,688,0
|
|
20231226,155300,229950913,688,688,688,688,0
|
|
20231226,155200,229950913,688,688,688,688,0
|
|
20231226,155100,229950913,688,688,688,688,0
|
|
20231226,155000,229950913,688,688,688,688,0
|
|
20231226,154900,229950913,688,688,688,688,0
|
|
20231226,154800,229950913,688,688,688,688,0
|
|
20231226,154700,229950913,688,688,688,688,6188
|
|
20231226,154600,229950913,688,688,688,688,0
|
|
20231226,154500,229950913,688,688,688,688,0
|
|
20231226,154400,229950913,688,688,688,688,0
|
|
20231226,154300,229950913,688,688,688,688,0
|
|
20231226,154200,229950913,688,688,688,688,0
|
|
20231226,154100,229950913,688,688,688,688,0
|
|
20231226,154000,229950913,688,688,688,688,0
|
|
20231226,153900,229950913,688,688,688,688,0
|
|
20231226,153800,229950913,688,688,688,688,0
|
|
20231226,153700,229950913,688,688,688,688,0
|
|
20231226,153600,229950913,688,688,688,688,0
|
|
20231226,153500,229950913,688,688,688,688,0
|
|
20231226,153400,229950913,688,688,688,688,0
|
|
20231226,153300,229950913,688,688,688,688,0
|
|
20231226,153200,229950913,688,688,688,688,0
|
|
20231226,153100,229950913,688,688,688,688,0
|
|
20231226,153000,229950913,688,688,688,688,6188
|
|
20231226,152900,225693569,687,687,687,687,0
|
|
20231226,152800,225693569,687,687,687,687,0
|
|
20231226,152700,225693569,687,687,687,687,0
|
|
20231226,152600,225693569,687,687,687,687,0
|
|
20231226,152500,225693569,687,687,687,687,0
|
|
20231226,152400,225693569,687,687,687,687,0
|
|
20231226,152300,225693569,687,687,687,687,0
|
|
20231226,152200,225693569,687,687,687,687,0
|
|
20231226,152100,225693569,687,687,687,687,0
|
|
20231226,152000,225693569,687,687,687,687,0
|
|
20231226,151900,225693569,687,688,688,685,302
|
|
20231226,151800,225486100,685,689,690,685,102
|
|
20231226,151700,225415736,690,685,690,685,33
|
|
20231226,151600,225392997,690,687,690,687,230
|
|
20231226,151500,225234764,688,689,690,687,222
|
|
20231226,151400,225081928,688,688,688,688,285
|
|
20231226,151300,224885848,685,685,685,685,0
|
|
20231226,151200,224885848,685,685,685,685,0
|
|
20231226,151100,224885848,685,685,685,685,1
|
|
20231226,151000,224885163,682,682,682,682,11
|
|
20231226,150900,224877661,690,690,690,690,0
|
|
20231226,150800,224877661,690,682,690,682,31
|
|
20231226,150700,224856369,692,682,692,682,180
|
|
20231226,150600,224733515,694,694,694,694,0
|
|
20231226,150500,224733515,694,694,694,694,0
|
|
20231226,150400,224733515,694,685,694,685,799
|
|
20231226,150300,224186191,695,689,695,689,8952
|
|
20231226,150200,217970331,689,689,689,689,519
|
|
20231226,150100,217612740,689,679,689,679,2253
|
|
20231226,150000,216074702,678,678,679,678,7713
|
|
20231226,145900,210844947,678,678,678,678,499
|
|
20231226,145800,210506625,680,680,680,680,0
|
|
20231226,145700,210506625,680,680,680,680,0
|
|
20231226,145600,210506625,680,680,680,680,0
|
|
20231226,145500,210506625,680,680,680,680,25
|
|
20231226,145400,210489625,684,684,684,684,0
|
|
20231226,145300,210489625,684,684,684,684,0
|
|
20231226,145200,210489625,684,684,684,684,0
|
|
20231226,145100,210489625,684,684,684,684,0
|
|
20231226,145000,210489625,684,684,684,684,100
|
|
20231226,144900,210421225,684,684,684,684,0
|
|
20231226,144800,210421225,684,684,684,684,11
|
|
20231226,144700,210413701,684,684,684,684,670
|
|
20231226,144600,209955421,684,684,684,684,1
|
|
20231226,144500,209954737,677,677,677,677,0
|
|
20231226,144400,209954737,677,677,677,677,0
|
|
20231226,144300,209954737,677,677,677,677,0
|
|
20231226,144200,209954737,677,677,677,677,0
|
|
20231226,144100,209954737,677,677,677,677,0
|
|
20231226,144000,209954737,677,677,677,677,0
|
|
20231226,143900,209954737,677,677,677,677,0
|
|
20231226,143800,209954737,677,679,679,677,648
|
|
20231226,143700,209516031,680,680,680,680,55
|
|
20231226,143600,209478631,680,686,686,680,3
|
|
20231226,143500,209476585,677,686,686,676,10600
|
|
20231226,143400,202270568,686,686,686,686,1
|
|
20231226,143300,202269882,690,690,690,690,1
|
|
20231226,143200,202269192,690,686,690,686,2
|
|
20231226,143100,202267816,686,686,686,686,0
|
|
20231226,143000,202267816,686,686,686,686,0
|
|
20231226,142900,202267816,686,686,686,686,0
|
|
20231226,142800,202267816,686,686,686,686,0
|
|
20231226,142700,202267816,686,686,686,686,162
|
|
20231226,142600,202156684,686,686,686,686,1
|
|
20231226,142500,202155998,691,691,691,691,0
|
|
20231226,142400,202155998,691,689,691,689,8000
|
|
20231226,142300,196628006,686,686,686,686,0
|
|
20231226,142200,196628006,686,686,686,686,0
|
|
20231226,142100,196628006,686,686,686,686,1
|
|
20231226,142000,196627320,686,686,686,686,0
|
|
20231226,141900,196627320,686,686,686,686,0
|
|
20231226,141800,196627320,686,686,686,686,0
|
|
20231226,141700,196627320,686,686,686,686,0
|
|
20231226,141600,196627320,686,686,686,686,0
|
|
20231226,141500,196627320,686,686,686,686,0
|
|
20231226,141400,196627320,686,686,686,686,0
|
|
20231226,141300,196627320,686,686,686,686,0
|
|
20231226,141200,196627320,686,686,686,686,0
|
|
20231226,141100,196627320,686,686,686,686,0
|
|
20231226,141000,196627320,686,686,686,686,1
|
|
20231226,140900,196626634,691,686,691,686,11
|
|
20231226,140800,196619043,686,686,686,685,123
|
|
20231226,140700,196534666,691,691,691,691,0
|
|
20231226,140600,196534666,691,691,691,691,0
|
|
20231226,140500,196534666,691,691,691,691,0
|
|
20231226,140400,196534666,691,691,691,691,0
|
|
20231226,140300,196534666,691,687,691,687,2
|
|
20231226,140200,196533288,686,686,686,686,1
|
|
20231226,140100,196532602,688,688,688,688,45
|
|
20231226,140000,196501642,693,693,693,693,0
|
|
20231226,135900,196501642,693,693,693,693,0
|
|
20231226,135800,196501642,693,693,693,693,0
|
|
20231226,135700,196501642,693,693,693,693,0
|
|
20231226,135600,196501642,693,688,693,688,2
|
|
20231226,135500,196500261,693,692,693,692,5000
|
|
20231226,135400,193035262,693,693,693,693,100
|
|
20231226,135300,192965962,694,694,694,694,0
|
|
20231226,135200,192965962,694,694,694,694,0
|
|
20231226,135100,192965962,694,694,694,694,0
|
|
20231226,135000,192965962,694,694,694,694,0
|
|
20231226,134900,192965962,694,694,694,694,0
|
|
20231226,134800,192965962,694,694,694,694,0
|
|
20231226,134700,192965962,694,694,694,694,0
|
|
20231226,134600,192965962,694,693,694,693,120
|
|
20231226,134500,192882755,694,694,694,694,1000
|
|
20231226,134400,192188755,694,692,694,692,1001
|
|
20231226,134300,191495146,693,693,693,693,0
|
|
20231226,134200,191495146,693,693,693,693,0
|
|
20231226,134100,191495146,693,693,693,693,0
|
|
20231226,134000,191495146,693,693,693,693,0
|
|
20231226,133900,191495146,693,693,693,693,0
|
|
20231226,133800,191495146,693,693,693,693,499
|
|
20231226,133700,191149339,693,693,693,693,0
|
|
20231226,133600,191149339,693,689,693,689,2
|
|
20231226,133500,191147957,689,690,690,689,14
|
|
20231226,133400,191138302,693,695,695,693,1056
|
|
20231226,133300,190404439,695,695,695,695,1000
|
|
20231226,133200,189709439,695,695,695,695,1000
|
|
20231226,133100,189014439,695,696,696,695,1001
|
|
20231226,133000,188318743,694,696,696,694,1001
|
|
20231226,132900,187624047,695,695,695,695,1000
|
|
20231226,132800,186929047,696,696,696,696,2
|
|
20231226,132700,186927655,689,689,696,689,2003
|
|
20231226,132600,185534252,693,689,693,689,1001
|
|
20231226,132500,184840563,694,689,694,689,2
|
|
20231226,132400,184839180,689,689,689,689,1
|
|
20231226,132300,184838491,693,693,693,693,500
|
|
20231226,132200,184491991,693,691,693,691,3301
|
|
20231226,132100,182204623,686,686,689,686,3725
|
|
20231226,132000,179642980,686,686,686,686,0
|
|
20231226,131900,179642980,686,686,686,686,0
|
|
20231226,131800,179642980,686,686,686,686,0
|
|
20231226,131700,179642980,686,683,686,683,445
|
|
20231226,131600,179339042,688,688,688,688,0
|
|
20231226,131500,179339042,688,688,688,688,0
|
|
20231226,131400,179339042,688,688,688,688,0
|
|
20231226,131300,179339042,688,685,688,681,6641
|
|
20231226,131200,174812495,686,686,686,686,0
|
|
20231226,131100,174812495,686,687,687,686,3219
|
|
20231226,131000,172603987,689,688,689,688,152
|
|
20231226,130900,172499335,689,689,689,689,0
|
|
20231226,130800,172499335,689,689,689,689,2000
|
|
20231226,130700,171121335,687,687,687,687,0
|
|
20231226,130600,171121335,687,687,687,687,1
|
|
20231226,130500,171120648,689,689,689,689,0
|
|
20231226,130400,171120648,689,689,689,689,0
|
|
20231226,130300,171120648,689,689,689,689,0
|
|
20231226,130200,171120648,689,689,689,689,1500
|
|
20231226,130100,170087148,687,687,687,687,1
|
|
20231226,130000,170086461,689,689,689,689,0
|
|
20231226,125900,170086461,689,689,689,689,0
|
|
20231226,125800,170086461,689,689,689,689,295
|
|
20231226,125700,169883206,692,692,692,692,0
|
|
20231226,125600,169883206,692,692,692,692,3
|
|
20231226,125500,169881130,690,690,690,690,0
|
|
20231226,125400,169881130,690,690,690,690,0
|
|
20231226,125300,169881130,690,690,690,690,0
|
|
20231226,125200,169881130,690,690,690,690,0
|
|
20231226,125100,169881130,690,690,690,690,0
|
|
20231226,125000,169881130,690,690,690,690,2
|
|
20231226,124900,169879750,690,690,690,690,0
|
|
20231226,124800,169879750,690,690,690,690,2
|
|
20231226,124700,169878370,692,692,692,692,0
|
|
20231226,124600,169878370,692,692,692,692,25
|
|
20231226,124500,169861070,689,689,689,689,0
|
|
20231226,124400,169861070,689,689,689,689,0
|
|
20231226,124300,169861070,689,689,689,689,0
|
|
20231226,124200,169861070,689,689,689,689,0
|
|
20231226,124100,169861070,689,689,689,689,200
|
|
20231226,124000,169723270,689,689,689,689,0
|
|
20231226,123900,169723270,689,689,689,689,0
|
|
20231226,123800,169723270,689,689,689,689,0
|
|
20231226,123700,169723270,689,689,689,689,0
|
|
20231226,123600,169723270,689,689,689,689,0
|
|
20231226,123500,169723270,689,689,689,689,0
|
|
20231226,123400,169723270,689,689,689,689,0
|
|
20231226,123300,169723270,689,689,689,689,0
|
|
20231226,123200,169723270,689,689,689,689,0
|
|
20231226,123100,169723270,689,689,689,689,161
|
|
20231226,123000,169612341,689,689,689,689,0
|
|
20231226,122900,169612341,689,689,689,689,0
|
|
20231226,122800,169612341,689,689,689,689,2
|
|
20231226,122700,169610963,689,689,689,689,0
|
|
20231226,122600,169610963,689,689,689,689,11
|
|
20231226,122500,169603384,689,689,689,689,0
|
|
20231226,122400,169603384,689,689,689,689,0
|
|
20231226,122300,169603384,689,689,689,689,0
|
|
20231226,122200,169603384,689,690,690,689,7335
|
|
20231226,122100,164548989,689,689,689,689,0
|
|
20231226,122000,164548989,689,693,693,689,200
|
|
20231226,121900,164410705,696,696,696,696,0
|
|
20231226,121800,164410705,696,696,696,696,0
|
|
20231226,121700,164410705,696,696,696,696,0
|
|
20231226,121600,164410705,696,696,696,696,1
|
|
20231226,121500,164410009,688,688,688,688,0
|
|
20231226,121400,164410009,688,696,696,688,479
|
|
20231226,121300,164079532,696,696,696,696,713
|
|
20231226,121200,163583284,696,696,696,696,624
|
|
20231226,121100,163148980,696,696,696,696,1
|
|
20231226,121000,163148284,696,696,696,696,0
|
|
20231226,120900,163148284,696,696,696,696,1
|
|
20231226,120800,163147588,689,694,695,689,729
|
|
20231226,120700,162642401,686,686,686,686,0
|
|
20231226,120600,162642401,686,692,692,686,1000
|
|
20231226,120500,161951811,695,695,695,695,63
|
|
20231226,120400,161908026,695,695,695,695,42
|
|
20231226,120300,161878836,695,695,695,695,0
|
|
20231226,120200,161878836,695,695,695,695,0
|
|
20231226,120100,161878836,695,695,695,695,0
|
|
20231226,120000,161878836,695,695,695,695,60
|
|
20231226,115900,161837136,695,695,695,695,0
|
|
20231226,115800,161837136,695,695,695,695,40
|
|
20231226,115700,161809336,696,696,696,696,3
|
|
20231226,115600,161807248,695,695,695,695,50
|
|
20231226,115500,161772498,695,695,695,695,0
|
|
20231226,115400,161772498,695,695,695,695,0
|
|
20231226,115300,161772498,695,695,695,695,0
|
|
20231226,115200,161772498,695,695,695,695,0
|
|
20231226,115100,161772498,695,695,695,695,0
|
|
20231226,115000,161772498,695,695,695,695,373
|
|
20231226,114900,161513263,690,690,690,690,212
|
|
20231226,114800,161366983,690,693,693,690,190
|
|
20231226,114700,161235874,693,693,693,693,0
|
|
20231226,114600,161235874,693,693,693,693,49
|
|
20231226,114500,161201917,695,695,695,695,7
|
|
20231226,114400,161197052,695,695,695,695,0
|
|
20231226,114300,161197052,695,695,695,695,0
|
|
20231226,114200,161197052,695,695,695,695,0
|
|
20231226,114100,161197052,695,695,695,695,0
|
|
20231226,114000,161197052,695,691,695,691,12119
|
|
20231226,113900,152822215,691,691,691,691,0
|
|
20231226,113800,152822215,691,691,691,690,7984
|
|
20231226,113700,147305360,691,691,691,691,0
|
|
20231226,113600,147305360,691,692,692,691,141
|
|
20231226,113500,147207914,695,695,695,695,1
|
|
20231226,113400,147207219,691,692,692,690,422
|
|
20231226,113300,146915863,692,692,692,692,10
|
|
20231226,113200,146908943,692,692,692,692,0
|
|
20231226,113100,146908943,692,696,696,692,485
|
|
20231226,113000,146572983,696,696,696,696,10
|
|
20231226,112900,146566023,696,697,697,696,129
|
|
20231226,112800,146476136,697,697,697,697,2
|
|
20231226,112700,146474742,699,696,699,696,281
|
|
20231226,112600,146278851,696,697,697,696,237
|
|
20231226,112500,146113823,699,700,700,698,1953
|
|
20231226,112400,144746854,702,703,703,702,152
|
|
20231226,112300,144640003,703,703,703,703,32
|
|
20231226,112200,144617507,700,700,700,700,47
|
|
20231226,112100,144584607,700,700,700,700,0
|
|
20231226,112000,144584607,700,700,704,700,1657
|
|
20231226,111900,143423974,700,700,700,700,166
|
|
20231226,111800,143307774,703,704,704,703,1001
|
|
20231226,111700,142604070,705,705,705,705,1
|
|
20231226,111600,142603365,700,698,700,698,3181
|
|
20231226,111500,140377768,698,698,698,698,1
|
|
20231226,111400,140377070,698,698,698,698,500
|
|
20231226,111300,140028070,686,686,686,686,0
|
|
20231226,111200,140028070,686,699,699,686,6105
|
|
20231226,111100,135769491,699,692,699,692,31135
|
|
20231226,111000,114066989,692,686,693,686,10001
|
|
20231226,110900,107154165,686,686,686,686,0
|
|
20231226,110800,107154165,686,686,686,686,0
|
|
20231226,110700,107154165,686,686,686,686,0
|
|
20231226,110600,107154165,686,686,686,686,0
|
|
20231226,110500,107154165,686,686,686,686,0
|
|
20231226,110400,107154165,686,686,686,686,1
|
|
20231226,110300,107153479,686,686,686,686,1
|
|
20231226,110200,107152793,682,682,682,682,0
|
|
20231226,110100,107152793,682,682,682,682,0
|
|
20231226,110000,107152793,682,682,682,682,0
|
|
20231226,105900,107152793,682,682,682,682,0
|
|
20231226,105800,107152793,682,682,682,682,0
|
|
20231226,105700,107152793,682,682,682,682,0
|
|
20231226,105600,107152793,682,682,682,682,1
|
|
20231226,105500,107152111,683,684,684,683,1000
|
|
20231226,105400,106468711,686,686,686,686,76
|
|
20231226,105300,106416575,691,685,691,685,2092
|
|
20231226,105200,104973718,684,683,684,683,698
|
|
20231226,105100,104496615,681,681,681,681,0
|
|
20231226,105000,104496615,681,681,681,681,0
|
|
20231226,104900,104496615,681,681,681,681,1
|
|
20231226,104800,104495934,682,682,682,682,0
|
|
20231226,104700,104495934,682,683,683,682,170
|
|
20231226,104600,104379894,682,682,682,682,702
|
|
20231226,104500,103901130,683,682,683,681,1127
|
|
20231226,104400,103132443,683,683,683,683,0
|
|
20231226,104300,103132443,683,683,683,683,0
|
|
20231226,104200,103132443,683,683,683,683,50
|
|
20231226,104100,103098293,684,684,684,684,0
|
|
20231226,104000,103098293,684,684,684,684,0
|
|
20231226,103900,103098293,684,684,684,684,31
|
|
20231226,103800,103077089,684,685,685,684,491
|
|
20231226,103700,102741206,687,687,687,687,0
|
|
20231226,103600,102741206,687,687,687,687,0
|
|
20231226,103500,102741206,687,687,687,687,0
|
|
20231226,103400,102741206,687,687,687,687,0
|
|
20231226,103300,102741206,687,687,687,687,0
|
|
20231226,103200,102741206,687,687,687,687,0
|
|
20231226,103100,102741206,687,687,687,687,23
|
|
20231226,103000,102725405,687,689,689,687,435
|
|
20231226,102900,102425736,689,689,691,689,787
|
|
20231226,102800,101882061,691,698,698,691,3334
|
|
20231226,102700,99577390,698,691,698,691,497
|
|
20231226,102600,99233335,693,691,697,688,879
|
|
20231226,102500,98624938,687,682,687,682,782
|
|
20231226,102400,98090325,682,682,682,682,0
|
|
20231226,102300,98090325,682,682,682,682,0
|
|
20231226,102200,98090325,682,682,682,682,0
|
|
20231226,102100,98090325,682,682,682,682,0
|
|
20231226,102000,98090325,682,682,682,682,1
|
|
20231226,101900,98089643,687,687,687,687,0
|
|
20231226,101800,98089643,687,687,687,682,152
|
|
20231226,101700,97985655,691,687,700,686,15954
|
|
20231226,101600,86866294,690,680,690,680,13036
|
|
20231226,101500,77917329,680,680,680,680,1
|
|
20231226,101400,77916649,679,672,679,672,13642
|
|
20231226,101300,68680759,676,676,676,676,1
|
|
20231226,101200,68680083,674,674,674,674,1
|
|
20231226,101100,68679409,674,671,674,671,4751
|
|
20231226,101000,65491485,670,674,674,670,3008
|
|
20231226,100900,63476093,670,670,670,670,0
|
|
20231226,100800,63476093,670,670,670,670,3000
|
|
20231226,100700,61466093,670,670,670,670,872
|
|
20231226,100600,60881853,670,670,670,670,5128
|
|
20231226,100500,57446093,670,670,670,670,5000
|
|
20231226,100400,54096093,675,675,675,675,0
|
|
20231226,100300,54096093,675,675,675,675,0
|
|
20231226,100200,54096093,675,675,675,675,1
|
|
20231226,100100,54095418,677,677,677,677,0
|
|
20231226,100000,54095418,677,677,677,677,0
|
|
20231226,095900,54095418,677,677,677,677,0
|
|
20231226,095800,54095418,677,677,677,677,0
|
|
20231226,095700,54095418,677,677,677,677,0
|
|
20231226,095600,54095418,677,677,677,677,0
|
|
20231226,095500,54095418,677,677,677,677,0
|
|
20231226,095400,54095418,677,677,677,677,0
|
|
20231226,095300,54095418,677,677,677,677,0
|
|
20231226,095200,54095418,677,677,677,677,0
|
|
20231226,095100,54095418,677,677,677,677,0
|
|
20231226,095000,54095418,677,677,677,677,0
|
|
20231226,094900,54095418,677,677,677,677,0
|
|
20231226,094800,54095418,677,677,677,677,0
|
|
20231226,094700,54095418,677,677,677,677,0
|
|
20231226,094600,54095418,677,677,677,677,0
|
|
20231226,094500,54095418,677,677,677,677,1
|
|
20231226,094400,54094741,677,677,677,677,1
|
|
20231226,094300,54094064,677,677,677,677,1
|
|
20231226,094200,54093387,677,677,677,677,0
|
|
20231226,094100,54093387,677,674,677,672,1501
|
|
20231226,094000,53082748,678,678,678,678,0
|
|
20231226,093900,53082748,678,678,678,678,0
|
|
20231226,093800,53082748,678,678,678,678,0
|
|
20231226,093700,53082748,678,678,678,678,1
|
|
20231226,093600,53082070,675,674,675,674,210
|
|
20231226,093500,52940329,678,678,678,678,104
|
|
20231226,093400,52869817,677,677,677,677,0
|
|
20231226,093300,52869817,677,669,677,669,20200
|
|
20231226,093200,39238193,669,669,669,669,0
|
|
20231226,093100,39238193,669,669,669,669,0
|
|
20231226,093000,39238193,669,669,669,669,0
|
|
20231226,092900,39238193,669,669,669,669,546
|
|
20231226,092800,38872919,669,669,669,669,0
|
|
20231226,092700,38872919,669,669,669,669,2
|
|
20231226,092600,38871581,669,669,669,669,0
|
|
20231226,092500,38871581,669,669,669,669,5000
|
|
20231226,092400,35526581,677,677,677,677,1
|
|
20231226,092300,35525904,670,670,670,670,0
|
|
20231226,092200,35525904,670,670,670,670,0
|
|
20231226,092100,35525904,670,669,670,669,11420
|
|
20231226,092000,27879504,665,665,665,665,0
|
|
20231226,091900,27879504,665,665,665,665,1000
|
|
20231226,091800,27214504,665,666,666,665,1000
|
|
20231226,091700,26549486,675,666,675,666,2
|
|
20231226,091600,26548145,675,675,675,666,650
|
|
20231226,091500,26109404,675,661,675,661,11816
|
|
20231226,091400,18151852,671,661,672,661,12078
|
|
20231226,091300,10108192,660,660,660,660,0
|
|
20231226,091200,10108192,660,660,660,660,0
|
|
20231226,091100,10108192,660,670,670,660,175
|
|
20231226,091000,9991548,670,665,670,665,5
|
|
20231226,090900,9988203,661,661,661,661,1
|
|
20231226,090800,9987542,660,662,668,660,3898
|
|
20231226,090700,7410877,668,662,668,662,89
|
|
20231226,090600,7351431,668,668,668,668,559
|
|
20231226,090500,6978019,668,668,668,668,6000
|
|
20231226,090400,2970019,668,668,668,668,13
|
|
20231226,090300,2961335,679,679,679,679,0
|
|
20231226,090200,2961335,679,674,679,674,1513
|
|
20231226,090100,1941568,674,673,674,668,240
|
|
20231226,090000,1780034,674,674,674,674,2641
|