624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192100,275954414,417,417,417,417,1786
|
|
20231211,192000,275954414,417,417,417,417,0
|
|
20231211,191900,275954414,417,417,417,417,0
|
|
20231211,191800,275954414,417,417,417,417,0
|
|
20231211,191700,275954414,417,417,417,417,0
|
|
20231211,191600,275954414,417,417,417,417,0
|
|
20231211,191500,275954414,417,417,417,417,0
|
|
20231211,191400,275954414,417,417,417,417,0
|
|
20231211,191300,275954414,417,417,417,417,0
|
|
20231211,191200,275954414,417,417,417,417,0
|
|
20231211,191100,275954414,417,417,417,417,0
|
|
20231211,191000,275954414,417,417,417,417,0
|
|
20231211,190900,275954414,417,417,417,417,0
|
|
20231211,190800,275954414,417,417,417,417,0
|
|
20231211,190700,275954414,417,417,417,417,0
|
|
20231211,190600,275954414,417,417,417,417,0
|
|
20231211,190500,275954414,417,417,417,417,0
|
|
20231211,190400,275954414,417,417,417,417,0
|
|
20231211,190300,275954414,417,417,417,417,0
|
|
20231211,190200,275954414,417,417,417,417,0
|
|
20231211,190100,275954414,417,417,417,417,0
|
|
20231211,190000,275954414,417,417,417,417,0
|
|
20231211,185900,275954414,417,417,417,417,0
|
|
20231211,185800,275954414,417,417,417,417,0
|
|
20231211,185700,275954414,417,417,417,417,0
|
|
20231211,185600,275954414,417,417,417,417,0
|
|
20231211,185500,275954414,417,417,417,417,0
|
|
20231211,185400,275954414,417,417,417,417,0
|
|
20231211,185300,275954414,417,417,417,417,0
|
|
20231211,185200,275954414,417,417,417,417,0
|
|
20231211,185100,275954414,417,417,417,417,1786
|
|
20231211,185000,275954414,417,417,417,417,0
|
|
20231211,184900,275954414,417,417,417,417,0
|
|
20231211,184800,275954414,417,417,417,417,0
|
|
20231211,184700,275954414,417,417,417,417,0
|
|
20231211,184600,275954414,417,417,417,417,0
|
|
20231211,184500,275954414,417,417,417,417,0
|
|
20231211,184400,275954414,417,417,417,417,0
|
|
20231211,184300,275954414,417,417,417,417,0
|
|
20231211,184200,275954414,417,417,417,417,0
|
|
20231211,184100,275954414,417,417,417,417,0
|
|
20231211,184000,275954414,417,417,417,417,0
|
|
20231211,183900,275954414,417,417,417,417,0
|
|
20231211,183800,275954414,417,417,417,417,0
|
|
20231211,183700,275954414,417,417,417,417,0
|
|
20231211,183600,275954414,417,417,417,417,0
|
|
20231211,183500,275954414,417,417,417,417,0
|
|
20231211,183400,275954414,417,417,417,417,0
|
|
20231211,183300,275954414,417,417,417,417,0
|
|
20231211,183200,275954414,417,417,417,417,0
|
|
20231211,183100,275954414,417,417,417,417,0
|
|
20231211,183000,275954414,417,417,417,417,0
|
|
20231211,182900,275954414,417,417,417,417,0
|
|
20231211,182800,275954414,417,417,417,417,0
|
|
20231211,182700,275954414,417,417,417,417,0
|
|
20231211,182600,275954414,417,417,417,417,0
|
|
20231211,182500,275954414,417,417,417,417,0
|
|
20231211,182400,275954414,417,417,417,417,0
|
|
20231211,182300,275954414,417,417,417,417,0
|
|
20231211,182200,275954414,417,417,417,417,0
|
|
20231211,182100,275954414,417,417,417,417,1786
|
|
20231211,182000,275954414,417,417,417,417,0
|
|
20231211,181900,275954414,417,417,417,417,0
|
|
20231211,181800,275954414,417,417,417,417,0
|
|
20231211,181700,275954414,417,417,417,417,0
|
|
20231211,181600,275954414,417,417,417,417,0
|
|
20231211,181500,275954414,417,417,417,417,0
|
|
20231211,181400,275954414,417,417,417,417,0
|
|
20231211,181300,275954414,417,417,417,417,0
|
|
20231211,181200,275954414,417,417,417,417,0
|
|
20231211,181100,275954414,417,417,417,417,0
|
|
20231211,181000,275954414,417,417,417,417,0
|
|
20231211,180900,275954414,417,417,417,417,0
|
|
20231211,180800,275954414,417,417,417,417,0
|
|
20231211,180700,275954414,417,417,417,417,0
|
|
20231211,180600,275954414,417,417,417,417,0
|
|
20231211,180500,275954414,417,417,417,417,0
|
|
20231211,180400,275954414,417,417,417,417,0
|
|
20231211,180300,275954414,417,417,417,417,0
|
|
20231211,180200,275954414,417,417,417,417,0
|
|
20231211,180100,275954414,417,417,417,417,0
|
|
20231211,180000,275954414,417,417,417,417,0
|
|
20231211,175900,275954414,417,417,417,417,0
|
|
20231211,175800,275954414,417,417,417,417,0
|
|
20231211,175700,275954414,417,417,417,417,0
|
|
20231211,175600,275954414,417,417,417,417,0
|
|
20231211,175500,275954414,417,417,417,417,0
|
|
20231211,175400,275954414,417,417,417,417,0
|
|
20231211,175300,275954414,417,417,417,417,0
|
|
20231211,175200,275954414,417,417,417,417,0
|
|
20231211,175100,275954414,417,417,417,417,1786
|
|
20231211,175000,275954414,417,417,417,417,0
|
|
20231211,174900,275954414,417,417,417,417,0
|
|
20231211,174800,275954414,417,417,417,417,0
|
|
20231211,174700,275954414,417,417,417,417,0
|
|
20231211,174600,275954414,417,417,417,417,0
|
|
20231211,174500,275954414,417,417,417,417,0
|
|
20231211,174400,275954414,417,417,417,417,0
|
|
20231211,174300,275954414,417,417,417,417,0
|
|
20231211,174200,275954414,417,417,417,417,0
|
|
20231211,174100,275954414,417,417,417,417,0
|
|
20231211,174000,275954414,417,417,417,417,0
|
|
20231211,173900,275954414,417,417,417,417,0
|
|
20231211,173800,275954414,417,417,417,417,0
|
|
20231211,173700,275954414,417,417,417,417,0
|
|
20231211,173600,275954414,417,417,417,417,0
|
|
20231211,173500,275954414,417,417,417,417,0
|
|
20231211,173400,275954414,417,417,417,417,0
|
|
20231211,173300,275954414,417,417,417,417,0
|
|
20231211,173200,275954414,417,417,417,417,0
|
|
20231211,173100,275954414,417,417,417,417,0
|
|
20231211,173000,275954414,417,417,417,417,0
|
|
20231211,172900,275954414,417,417,417,417,0
|
|
20231211,172800,275954414,417,417,417,417,0
|
|
20231211,172700,275954414,417,417,417,417,0
|
|
20231211,172600,275954414,417,417,417,417,0
|
|
20231211,172500,275954414,417,417,417,417,0
|
|
20231211,172400,275954414,417,417,417,417,0
|
|
20231211,172300,275954414,417,417,417,417,0
|
|
20231211,172200,275954414,417,417,417,417,0
|
|
20231211,172100,275954414,417,417,417,417,1786
|
|
20231211,172000,275954414,417,417,417,417,0
|
|
20231211,171900,275954414,417,417,417,417,0
|
|
20231211,171800,275954414,417,417,417,417,0
|
|
20231211,171700,275954414,417,417,417,417,0
|
|
20231211,171600,275954414,417,417,417,417,0
|
|
20231211,171500,275954414,417,417,417,417,0
|
|
20231211,171400,275954414,417,417,417,417,0
|
|
20231211,171300,275954414,417,417,417,417,0
|
|
20231211,171200,275954414,417,417,417,417,0
|
|
20231211,171100,275954414,417,417,417,417,0
|
|
20231211,171000,275954414,417,417,417,417,0
|
|
20231211,170900,275954414,417,417,417,417,0
|
|
20231211,170800,275954414,417,417,417,417,0
|
|
20231211,170700,275954414,417,417,417,417,0
|
|
20231211,170600,275954414,417,417,417,417,0
|
|
20231211,170500,275954414,417,417,417,417,0
|
|
20231211,170400,275954414,417,417,417,417,0
|
|
20231211,170300,275954414,417,417,417,417,0
|
|
20231211,170200,275954414,417,417,417,417,0
|
|
20231211,170100,275954414,417,417,417,417,0
|
|
20231211,170000,275954414,417,417,417,417,0
|
|
20231211,165900,275954414,417,417,417,417,0
|
|
20231211,165800,275954414,417,417,417,417,0
|
|
20231211,165700,275954414,417,417,417,417,0
|
|
20231211,165600,275954414,417,417,417,417,0
|
|
20231211,165500,275954414,417,417,417,417,0
|
|
20231211,165400,275954414,417,417,417,417,0
|
|
20231211,165300,275954414,417,417,417,417,0
|
|
20231211,165200,275954414,417,417,417,417,0
|
|
20231211,165100,275954414,417,417,417,417,1786
|
|
20231211,165000,275954414,417,417,417,417,0
|
|
20231211,164900,275954414,417,417,417,417,0
|
|
20231211,164800,275954414,417,417,417,417,0
|
|
20231211,164700,275954414,417,417,417,417,0
|
|
20231211,164600,275954414,417,417,417,417,0
|
|
20231211,164500,275954414,417,417,417,417,0
|
|
20231211,164400,275954414,417,417,417,417,0
|
|
20231211,164300,275954414,417,417,417,417,0
|
|
20231211,164200,275954414,417,417,417,417,0
|
|
20231211,164100,275954414,417,417,417,417,0
|
|
20231211,164000,275954414,417,417,417,417,0
|
|
20231211,163900,275954414,417,417,417,417,0
|
|
20231211,163800,275954414,417,417,417,417,0
|
|
20231211,163700,275954414,417,417,417,417,0
|
|
20231211,163600,275954414,417,417,417,417,0
|
|
20231211,163500,275954414,417,417,417,417,0
|
|
20231211,163400,275954414,417,417,417,417,0
|
|
20231211,163300,275954414,417,417,417,417,0
|
|
20231211,163200,275954414,417,417,417,417,0
|
|
20231211,163100,275954414,417,417,417,417,0
|
|
20231211,163000,275954414,417,417,417,417,0
|
|
20231211,162900,275954414,417,417,417,417,0
|
|
20231211,162800,275954414,417,417,417,417,0
|
|
20231211,162700,275954414,417,417,417,417,0
|
|
20231211,162600,275954414,417,417,417,417,0
|
|
20231211,162500,275954414,417,417,417,417,0
|
|
20231211,162400,275954414,417,417,417,417,0
|
|
20231211,162300,275954414,417,417,417,417,0
|
|
20231211,162200,275954414,417,417,417,417,0
|
|
20231211,162100,275954414,417,417,417,417,1786
|
|
20231211,162000,275954414,417,417,417,417,0
|
|
20231211,161900,275954414,417,417,417,417,0
|
|
20231211,161800,275954414,417,417,417,417,0
|
|
20231211,161700,275954414,417,417,417,417,0
|
|
20231211,161600,275954414,417,417,417,417,0
|
|
20231211,161500,275954414,417,417,417,417,0
|
|
20231211,161400,275954414,417,417,417,417,0
|
|
20231211,161300,275954414,417,417,417,417,0
|
|
20231211,161200,275954414,417,417,417,417,0
|
|
20231211,161100,275954414,417,417,417,417,0
|
|
20231211,161000,275954414,417,417,417,417,0
|
|
20231211,160900,275954414,417,417,417,417,0
|
|
20231211,160800,275954414,417,417,417,417,0
|
|
20231211,160700,275954414,417,417,417,417,0
|
|
20231211,160600,275954414,417,417,417,417,0
|
|
20231211,160500,275954414,417,417,417,417,0
|
|
20231211,160400,275954414,417,417,417,417,0
|
|
20231211,160300,275954414,417,417,417,417,0
|
|
20231211,160200,275954414,417,417,417,417,0
|
|
20231211,160100,275954414,417,417,417,417,0
|
|
20231211,160000,275954414,417,417,417,417,0
|
|
20231211,155900,275954414,417,417,417,417,0
|
|
20231211,155800,275954414,417,417,417,417,0
|
|
20231211,155700,275954414,417,417,417,417,0
|
|
20231211,155600,275954414,417,417,417,417,0
|
|
20231211,155500,275954414,417,417,417,417,0
|
|
20231211,155400,275954414,417,417,417,417,0
|
|
20231211,155300,275954414,417,417,417,417,0
|
|
20231211,155200,275954414,417,417,417,417,0
|
|
20231211,155100,275954414,417,417,417,417,1786
|
|
20231211,155000,275954414,417,417,417,417,0
|
|
20231211,154900,275954414,417,417,417,417,0
|
|
20231211,154800,275954414,417,417,417,417,0
|
|
20231211,154700,275954414,417,417,417,417,0
|
|
20231211,154600,275954414,417,417,417,417,0
|
|
20231211,154500,275954414,417,417,417,417,0
|
|
20231211,154400,275954414,417,417,417,417,0
|
|
20231211,154300,275954414,417,417,417,417,0
|
|
20231211,154200,275954414,417,417,417,417,0
|
|
20231211,154100,275954414,417,417,417,417,0
|
|
20231211,154000,275954414,417,417,417,417,0
|
|
20231211,153900,275954414,417,417,417,417,0
|
|
20231211,153800,275954414,417,417,417,417,0
|
|
20231211,153700,275954414,417,417,417,417,0
|
|
20231211,153600,275954414,417,417,417,417,0
|
|
20231211,153500,275954414,417,417,417,417,0
|
|
20231211,153400,275954414,417,417,417,417,0
|
|
20231211,153300,275954414,417,417,417,417,0
|
|
20231211,153200,275954414,417,417,417,417,0
|
|
20231211,153100,275954414,417,417,417,417,0
|
|
20231211,153000,275954414,417,417,417,417,1786
|
|
20231211,152900,275209652,418,418,418,418,0
|
|
20231211,152800,275209652,418,418,418,418,0
|
|
20231211,152700,275209652,418,418,418,418,0
|
|
20231211,152600,275209652,418,418,418,418,0
|
|
20231211,152500,275209652,418,418,418,418,0
|
|
20231211,152400,275209652,418,418,418,418,0
|
|
20231211,152300,275209652,418,418,418,418,0
|
|
20231211,152200,275209652,418,418,418,418,0
|
|
20231211,152100,275209652,418,418,418,418,0
|
|
20231211,152000,275209652,418,418,418,418,0
|
|
20231211,151900,275209652,418,418,418,418,1734
|
|
20231211,151800,274484840,418,418,418,418,1
|
|
20231211,151700,274484422,415,418,418,415,395
|
|
20231211,151600,274319342,416,416,416,416,853
|
|
20231211,151500,273964494,418,418,418,418,0
|
|
20231211,151400,273964494,418,418,418,418,0
|
|
20231211,151300,273964494,418,418,418,418,2404
|
|
20231211,151200,272959622,416,416,416,416,38
|
|
20231211,151100,272943814,418,418,418,418,0
|
|
20231211,151000,272943814,418,418,418,418,0
|
|
20231211,150900,272943814,418,417,418,416,501
|
|
20231211,150800,272735326,418,418,418,418,45
|
|
20231211,150700,272716516,417,417,417,417,416
|
|
20231211,150600,272543044,418,418,418,418,233
|
|
20231211,150500,272445650,418,418,418,418,0
|
|
20231211,150400,272445650,418,418,418,418,299
|
|
20231211,150300,272320668,418,418,419,418,222
|
|
20231211,150200,272227870,418,418,418,418,169
|
|
20231211,150100,272157228,418,418,418,418,0
|
|
20231211,150000,272157228,418,418,418,418,89
|
|
20231211,145900,272120026,419,419,419,419,1
|
|
20231211,145800,272119607,417,417,417,417,2932
|
|
20231211,145700,270896963,417,418,419,416,3828
|
|
20231211,145600,269303058,418,418,418,418,1
|
|
20231211,145500,269302640,418,418,418,418,0
|
|
20231211,145400,269302640,418,417,418,417,621
|
|
20231211,145300,269043682,417,415,417,415,5100
|
|
20231211,145200,266924548,417,417,417,417,393
|
|
20231211,145100,266760667,417,418,418,415,15006
|
|
20231211,145000,260533163,417,417,417,417,83
|
|
20231211,144900,260498552,418,415,418,415,3
|
|
20231211,144800,260497302,415,418,418,415,2263
|
|
20231211,144700,259556013,418,418,418,418,1
|
|
20231211,144600,259555595,418,418,418,418,0
|
|
20231211,144500,259555595,418,418,418,418,47
|
|
20231211,144400,259535949,418,418,418,418,0
|
|
20231211,144300,259535949,418,416,418,416,15050
|
|
20231211,144200,253275049,419,419,419,419,66
|
|
20231211,144100,253247395,419,419,419,419,1
|
|
20231211,144000,253246976,419,419,419,419,0
|
|
20231211,143900,253246976,419,419,419,419,1196
|
|
20231211,143800,252745852,419,419,419,416,479
|
|
20231211,143700,252546257,419,419,419,419,345
|
|
20231211,143600,252401702,419,419,419,419,179
|
|
20231211,143500,252326701,419,419,419,419,1
|
|
20231211,143400,252326282,416,418,418,416,3000
|
|
20231211,143300,251075223,419,419,419,419,66
|
|
20231211,143200,251047569,419,419,419,419,54
|
|
20231211,143100,251024943,419,419,419,419,0
|
|
20231211,143000,251024943,419,419,419,419,1
|
|
20231211,142900,251024524,419,419,419,419,0
|
|
20231211,142800,251024524,419,419,419,419,457
|
|
20231211,142700,250833041,419,419,419,419,70
|
|
20231211,142600,250803711,419,419,419,419,150
|
|
20231211,142500,250740861,418,418,418,418,0
|
|
20231211,142400,250740861,418,419,419,418,57
|
|
20231211,142300,250716987,419,418,419,418,171
|
|
20231211,142200,250645341,420,420,420,420,66
|
|
20231211,142100,250617621,420,420,420,420,0
|
|
20231211,142000,250617621,420,420,420,420,17
|
|
20231211,141900,250610481,417,419,420,417,553
|
|
20231211,141800,250379871,419,419,419,417,5367
|
|
20231211,141700,248131552,419,419,419,419,70
|
|
20231211,141600,248102222,419,419,419,418,238
|
|
20231211,141500,248002562,419,419,419,419,0
|
|
20231211,141400,248002562,419,419,419,419,10
|
|
20231211,141300,247998372,420,420,420,420,140
|
|
20231211,141200,247939572,420,420,420,418,1235
|
|
20231211,141100,247423220,420,420,420,420,0
|
|
20231211,141000,247423220,420,418,420,418,145
|
|
20231211,140900,247362450,418,418,418,418,35
|
|
20231211,140800,247347820,419,419,420,419,217
|
|
20231211,140700,247256777,420,420,420,420,170
|
|
20231211,140600,247185377,420,420,420,420,151
|
|
20231211,140500,247121957,420,420,420,420,1
|
|
20231211,140400,247121537,418,418,418,418,1
|
|
20231211,140300,247121119,420,420,420,419,151
|
|
20231211,140200,247057700,420,420,420,420,95
|
|
20231211,140100,247017800,419,419,419,419,72
|
|
20231211,140000,246987632,419,419,419,419,89
|
|
20231211,135900,246950341,419,420,420,419,12
|
|
20231211,135800,246945303,420,420,420,420,120
|
|
20231211,135700,246894903,420,420,420,420,71
|
|
20231211,135600,246865083,420,419,420,419,451
|
|
20231211,135500,246676064,419,419,419,419,1
|
|
20231211,135400,246675645,417,419,419,417,501
|
|
20231211,135300,246466652,419,419,419,419,151
|
|
20231211,135200,246403383,418,418,419,418,67
|
|
20231211,135100,246375317,418,419,420,418,8
|
|
20231211,135000,246371969,420,419,420,419,129
|
|
20231211,134900,246317836,419,419,419,419,3
|
|
20231211,134800,246316579,419,419,419,419,208
|
|
20231211,134700,246229427,420,418,420,418,71
|
|
20231211,134600,246199609,420,420,420,420,188
|
|
20231211,134500,246120649,420,419,420,419,2
|
|
20231211,134400,246119810,420,419,420,419,10201
|
|
20231211,134300,241845590,419,419,419,419,160
|
|
20231211,134200,241778550,419,419,419,419,66
|
|
20231211,134100,241750896,419,418,419,417,341
|
|
20231211,134000,241608656,418,418,419,418,131
|
|
20231211,133900,241553777,418,418,418,418,12
|
|
20231211,133800,241548761,418,418,419,418,147
|
|
20231211,133700,241487183,419,418,419,418,183
|
|
20231211,133600,241410515,419,418,419,418,103
|
|
20231211,133500,241367410,419,418,419,418,40
|
|
20231211,133400,241350655,419,419,419,419,1
|
|
20231211,133300,241350236,419,419,419,419,140
|
|
20231211,133200,241291576,419,419,419,419,56
|
|
20231211,133100,241268112,419,419,419,419,0
|
|
20231211,133000,241268112,419,417,419,417,147
|
|
20231211,132900,241206533,419,419,419,419,0
|
|
20231211,132800,241206533,419,419,419,419,108
|
|
20231211,132700,241161281,419,419,419,419,370
|
|
20231211,132600,241006251,419,418,419,418,803
|
|
20231211,132500,240670542,418,418,418,418,2205
|
|
20231211,132400,239748852,419,419,419,419,100
|
|
20231211,132300,239706952,419,419,419,419,165
|
|
20231211,132200,239637817,419,419,419,419,60
|
|
20231211,132100,239612677,419,419,419,419,327
|
|
20231211,132000,239475664,419,419,419,419,212
|
|
20231211,131900,239386836,420,420,420,420,100
|
|
20231211,131800,239344836,420,420,420,420,132
|
|
20231211,131700,239289396,420,420,420,420,75
|
|
20231211,131600,239257896,420,419,420,419,11999
|
|
20231211,131500,234221922,419,419,419,419,4
|
|
20231211,131400,234220246,419,419,419,419,0
|
|
20231211,131300,234220246,419,419,419,418,2250
|
|
20231211,131200,233278296,419,419,419,419,63
|
|
20231211,131100,233251899,419,420,420,419,705
|
|
20231211,131000,232956503,420,420,420,420,120
|
|
20231211,130900,232906103,419,419,419,419,78
|
|
20231211,130800,232873421,419,420,420,419,218
|
|
20231211,130700,232781871,420,419,420,419,87
|
|
20231211,130600,232745347,419,419,419,419,1984
|
|
20231211,130500,231914051,420,420,421,420,427
|
|
20231211,130400,231734709,421,421,421,421,0
|
|
20231211,130300,231734709,421,421,421,421,150
|
|
20231211,130200,231671559,421,421,421,421,60
|
|
20231211,130100,231646299,419,420,420,419,1000
|
|
20231211,130000,231227222,421,421,421,421,116
|
|
20231211,125900,231178386,421,421,421,421,5
|
|
20231211,125800,231176281,421,421,421,421,130
|
|
20231211,125700,231121551,421,421,421,421,71
|
|
20231211,125600,231091660,421,421,421,421,151
|
|
20231211,125500,231028089,421,421,421,421,2
|
|
20231211,125400,231027247,421,421,421,421,0
|
|
20231211,125300,231027247,421,421,421,421,204
|
|
20231211,125200,230941363,421,421,421,421,167
|
|
20231211,125100,230871056,420,422,422,420,1065
|
|
20231211,125000,230423746,420,422,422,420,6267
|
|
20231211,124900,227790326,422,421,422,421,5501
|
|
20231211,124800,225474395,421,421,421,420,4438
|
|
20231211,124700,223609997,421,421,422,420,385
|
|
20231211,124600,223448211,422,422,422,422,150
|
|
20231211,124500,223384911,422,422,422,422,0
|
|
20231211,124400,223384911,422,422,422,422,101
|
|
20231211,124300,223342289,422,422,422,420,6150
|
|
20231211,124200,220754989,422,421,422,419,35344
|
|
20231211,124100,205869903,421,421,421,421,0
|
|
20231211,124000,205869903,421,421,421,421,146
|
|
20231211,123900,205808437,421,421,421,421,360
|
|
20231211,123800,205656877,421,421,421,421,120
|
|
20231211,123700,205606357,421,421,421,421,70
|
|
20231211,123600,205576887,421,421,421,421,150
|
|
20231211,123500,205513737,421,420,421,420,900
|
|
20231211,123400,205135736,420,420,420,420,300
|
|
20231211,123300,205009736,421,420,421,420,151
|
|
20231211,123200,204946166,421,421,421,420,99
|
|
20231211,123100,204904507,421,421,421,420,176
|
|
20231211,123000,204830483,421,420,421,420,8878
|
|
20231211,122900,201101635,420,420,420,420,1428
|
|
20231211,122800,200501875,420,420,420,420,120
|
|
20231211,122700,200451475,420,420,420,420,70
|
|
20231211,122600,200422075,420,420,420,420,152
|
|
20231211,122500,200358235,420,420,420,419,7282
|
|
20231211,122400,197300097,420,420,420,420,0
|
|
20231211,122300,197300097,420,420,420,420,150
|
|
20231211,122200,197237097,420,419,420,419,4354
|
|
20231211,122100,195412717,419,419,419,419,4
|
|
20231211,122000,195411041,419,419,419,419,112
|
|
20231211,121900,195364113,419,419,419,419,994
|
|
20231211,121800,194947627,419,419,419,419,120
|
|
20231211,121700,194897347,419,419,419,419,100
|
|
20231211,121600,194855447,419,419,419,419,218
|
|
20231211,121500,194764105,419,419,419,419,0
|
|
20231211,121400,194764105,419,419,419,419,0
|
|
20231211,121300,194764105,419,419,419,419,181
|
|
20231211,121200,194688266,419,419,419,419,66
|
|
20231211,121100,194660612,416,417,417,416,450
|
|
20231211,121000,194473260,419,419,419,419,641
|
|
20231211,120900,194204681,418,418,418,418,0
|
|
20231211,120800,194204681,418,418,418,418,108
|
|
20231211,120700,194159537,418,418,418,417,214
|
|
20231211,120600,194070157,418,418,418,418,150
|
|
20231211,120500,194007457,418,418,418,418,13
|
|
20231211,120400,194002023,418,418,418,417,3371
|
|
20231211,120300,192596245,418,419,419,417,1060
|
|
20231211,120200,192153327,420,419,420,419,50
|
|
20231211,120100,192132376,419,419,419,419,1
|
|
20231211,120000,192131957,419,420,420,419,1075
|
|
20231211,115900,191681407,419,419,419,419,700
|
|
20231211,115800,191388107,420,419,420,419,227
|
|
20231211,115700,191292867,420,420,420,420,170
|
|
20231211,115600,191221467,420,420,420,419,4159
|
|
20231211,115500,189478687,419,419,419,419,0
|
|
20231211,115400,189478687,419,419,419,419,4254
|
|
20231211,115300,187696261,420,419,420,419,1878
|
|
20231211,115200,186909329,420,419,420,419,5533
|
|
20231211,115100,184590942,419,419,419,419,0
|
|
20231211,115000,184590942,419,420,420,419,1133
|
|
20231211,114900,184115083,419,419,419,419,2
|
|
20231211,114800,184114245,420,420,420,419,334
|
|
20231211,114700,183973980,420,420,420,420,70
|
|
20231211,114600,183944580,420,420,420,420,150
|
|
20231211,114500,183881580,420,420,420,420,110
|
|
20231211,114400,183835380,420,420,420,419,1025
|
|
20231211,114300,183405380,420,419,420,419,3150
|
|
20231211,114200,182083380,420,420,420,420,304
|
|
20231211,114100,181955700,420,420,420,419,594
|
|
20231211,114000,181706752,420,420,420,420,112
|
|
20231211,113900,181659712,420,420,420,420,964
|
|
20231211,113800,181254832,420,419,420,419,618
|
|
20231211,113700,180995658,420,420,420,420,73
|
|
20231211,113600,180964998,420,420,420,419,1927
|
|
20231211,113500,180157431,419,420,420,419,2351
|
|
20231211,113400,179172122,420,419,420,419,9
|
|
20231211,113300,179168349,420,420,420,420,150
|
|
20231211,113200,179105349,420,420,420,420,60
|
|
20231211,113100,179080149,420,419,420,419,4
|
|
20231211,113000,179078472,420,419,420,419,81
|
|
20231211,112900,179044453,420,420,420,420,0
|
|
20231211,112800,179044453,420,419,420,419,531
|
|
20231211,112700,178821664,420,420,420,420,70
|
|
20231211,112600,178792264,420,420,420,419,154
|
|
20231211,112500,178727588,419,421,421,419,10
|
|
20231211,112400,178723391,421,421,421,421,16
|
|
20231211,112300,178716655,421,421,421,421,140
|
|
20231211,112200,178657715,421,421,421,420,65
|
|
20231211,112100,178630351,420,420,420,420,1
|
|
20231211,112000,178629931,421,421,421,420,944
|
|
20231211,111900,178232845,421,421,421,421,0
|
|
20231211,111800,178232845,421,421,421,421,108
|
|
20231211,111700,178187377,421,420,421,419,6264
|
|
20231211,111600,175556646,421,420,421,420,455
|
|
20231211,111500,175365496,420,419,420,419,2636
|
|
20231211,111400,174260992,420,421,421,420,819
|
|
20231211,111300,173916768,421,421,421,421,152
|
|
20231211,111200,173852776,420,420,421,420,1212
|
|
20231211,111100,173343675,421,421,421,421,0
|
|
20231211,111000,173343675,421,421,421,421,642
|
|
20231211,110900,173073393,421,421,421,421,11097
|
|
20231211,110800,168401556,421,421,421,421,1419
|
|
20231211,110700,167804157,421,421,421,421,70
|
|
20231211,110600,167774687,421,422,422,421,162
|
|
20231211,110500,167706376,422,422,422,422,500
|
|
20231211,110400,167495376,421,421,421,421,5000
|
|
20231211,110300,165390376,422,422,422,421,1282
|
|
20231211,110200,164850504,422,422,422,422,20521
|
|
20231211,110100,156190642,422,421,422,421,10200
|
|
20231211,110000,151886442,422,422,422,422,116
|
|
20231211,105900,151837490,420,420,422,420,5761
|
|
20231211,105800,149417400,422,420,422,420,1301
|
|
20231211,105700,148868690,422,421,422,420,4292
|
|
20231211,105600,147063521,421,422,422,421,150
|
|
20231211,105500,147000271,420,421,421,420,7619
|
|
20231211,105400,143799139,422,422,422,422,5
|
|
20231211,105300,143797029,422,422,422,421,5233
|
|
20231211,105200,141593703,422,422,422,422,61
|
|
20231211,105100,141567961,421,422,422,420,6116
|
|
20231211,105000,138999110,421,422,422,421,60
|
|
20231211,104900,138973810,422,421,422,421,10132
|
|
20231211,104800,134702931,421,421,421,421,1621
|
|
20231211,104700,134020490,421,421,421,421,70
|
|
20231211,104600,133991020,421,421,421,421,250
|
|
20231211,104500,133885770,420,420,420,420,4
|
|
20231211,104400,133884090,421,421,421,421,6
|
|
20231211,104300,133881564,421,421,421,421,650
|
|
20231211,104200,133607914,421,420,421,420,10911
|
|
20231211,104100,129024234,420,420,420,420,6255
|
|
20231211,104000,126397134,420,420,420,420,5125
|
|
20231211,103900,124244634,420,420,420,420,800
|
|
20231211,103800,123908634,420,420,420,420,120
|
|
20231211,103700,123858234,420,420,420,420,570
|
|
20231211,103600,123618834,420,419,420,419,488
|
|
20231211,103500,123414310,419,418,419,418,120
|
|
20231211,103400,123364133,418,420,420,418,101
|
|
20231211,103300,123321913,419,420,420,417,441
|
|
20231211,103200,123137644,420,420,420,418,6588
|
|
20231211,103100,120380531,420,420,420,420,100
|
|
20231211,103000,120338531,420,420,420,420,120
|
|
20231211,102900,120288131,420,420,420,420,251
|
|
20231211,102800,120182711,419,419,419,419,51
|
|
20231211,102700,120161342,420,419,420,419,560
|
|
20231211,102600,119926602,420,419,420,419,5875
|
|
20231211,102500,117464927,419,419,419,418,1475
|
|
20231211,102400,116847902,418,418,418,418,374
|
|
20231211,102300,116691570,420,419,420,419,1121
|
|
20231211,102200,116221720,419,419,419,419,730
|
|
20231211,102100,115915850,419,419,419,419,1324
|
|
20231211,102000,115361094,419,419,419,419,186
|
|
20231211,101900,115283160,419,419,419,419,0
|
|
20231211,101800,115283160,419,420,420,419,223
|
|
20231211,101700,115189603,420,419,420,419,1110
|
|
20231211,101600,114723754,419,419,419,418,154
|
|
20231211,101500,114659232,418,419,419,418,2534
|
|
20231211,101400,113597495,418,419,419,418,2
|
|
20231211,101300,113596658,419,419,420,419,650
|
|
20231211,101200,113324208,419,419,419,419,96
|
|
20231211,101100,113283984,419,419,419,419,50
|
|
20231211,101000,113263034,419,420,420,417,1643
|
|
20231211,100900,112575243,419,419,419,419,30
|
|
20231211,100800,112562673,420,419,420,419,608
|
|
20231211,100700,112307813,420,420,420,420,2270
|
|
20231211,100600,111354413,420,420,420,420,145
|
|
20231211,100500,111293513,420,420,420,420,37
|
|
20231211,100400,111277973,421,421,421,421,1
|
|
20231211,100300,111277552,421,420,421,420,3621
|
|
20231211,100200,109756582,420,421,421,420,10056
|
|
20231211,100100,105533006,420,420,420,420,4279
|
|
20231211,100000,103735826,420,420,420,419,15169
|
|
20231211,095900,97379891,419,419,419,419,10030
|
|
20231211,095800,93177321,419,420,420,419,632
|
|
20231211,095700,92912381,420,419,420,419,3973
|
|
20231211,095600,91247619,419,419,419,418,182
|
|
20231211,095500,91171383,419,422,422,419,3143
|
|
20231211,095400,89853367,422,420,422,420,19670
|
|
20231211,095300,81573165,422,422,422,421,12038
|
|
20231211,095200,76504832,422,422,422,422,820
|
|
20231211,095100,76158792,421,420,421,420,18759
|
|
20231211,095000,68261568,420,420,420,420,222
|
|
20231211,094900,68168328,420,420,420,420,22663
|
|
20231211,094800,58649868,419,420,420,419,113
|
|
20231211,094700,58602409,420,419,420,419,13132
|
|
20231211,094600,53099907,419,419,419,419,150
|
|
20231211,094500,53037057,419,419,419,419,7639
|
|
20231211,094400,49836316,418,419,419,418,6081
|
|
20231211,094300,47288838,419,419,419,419,3402
|
|
20231211,094200,45863400,419,418,419,418,1164
|
|
20231211,094100,45376725,418,418,418,417,1154
|
|
20231211,094000,44894548,419,418,419,418,2218
|
|
20231211,093900,43967255,418,418,418,418,3312
|
|
20231211,093800,42582839,418,418,418,418,132
|
|
20231211,093700,42527663,418,418,418,418,1983
|
|
20231211,093600,41698769,418,418,418,418,150
|
|
20231211,093500,41636069,417,417,417,417,1539
|
|
20231211,093400,40994306,417,417,417,417,26
|
|
20231211,093300,40983464,417,417,417,417,150
|
|
20231211,093200,40920914,417,417,417,417,160
|
|
20231211,093100,40854194,417,417,417,417,229
|
|
20231211,093000,40758701,417,418,418,417,801
|
|
20231211,092900,40424640,417,417,417,417,200
|
|
20231211,092800,40341240,417,417,419,417,16929
|
|
20231211,092700,33277112,417,417,417,416,4060
|
|
20231211,092600,31584093,417,417,417,417,2191
|
|
20231211,092500,30670446,417,417,417,417,0
|
|
20231211,092400,30670446,417,417,417,417,2
|
|
20231211,092300,30669612,417,417,417,416,1736
|
|
20231211,092200,29945786,417,416,417,416,186
|
|
20231211,092100,29868350,417,417,417,417,2671
|
|
20231211,092000,28754543,417,417,417,417,1392
|
|
20231211,091900,28174079,417,417,417,417,409
|
|
20231211,091800,28003526,417,417,417,416,610
|
|
20231211,091700,27749158,417,418,418,416,646
|
|
20231211,091600,27479778,416,418,419,416,25312
|
|
20231211,091500,16901658,417,417,417,417,9535
|
|
20231211,091400,12925563,417,417,417,417,5305
|
|
20231211,091300,10713378,417,417,417,417,502
|
|
20231211,091200,10504044,416,416,416,416,1402
|
|
20231211,091100,9920812,417,416,417,416,1813
|
|
20231211,091000,9166591,417,416,417,416,6205
|
|
20231211,090900,6581109,417,417,417,417,0
|
|
20231211,090800,6581109,417,417,417,417,121
|
|
20231211,090700,6530652,417,417,417,417,62
|
|
20231211,090600,6504798,417,417,417,414,636
|
|
20231211,090500,6240094,417,417,417,413,2101
|
|
20231211,090400,5369961,416,416,417,416,1488
|
|
20231211,090300,4750948,417,416,417,416,302
|
|
20231211,090200,4625266,416,416,416,416,2254
|
|
20231211,090100,3687602,412,416,416,412,288
|
|
20231211,090000,3568078,416,416,416,413,8609
|