624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192100,575217381,463,463,463,463,31875
|
|
20231219,192000,575217381,463,463,463,463,0
|
|
20231219,191900,575217381,463,463,463,463,0
|
|
20231219,191800,575217381,463,463,463,463,0
|
|
20231219,191700,575217381,463,463,463,463,0
|
|
20231219,191600,575217381,463,463,463,463,0
|
|
20231219,191500,575217381,463,463,463,463,0
|
|
20231219,191400,575217381,463,463,463,463,0
|
|
20231219,191300,575217381,463,463,463,463,0
|
|
20231219,191200,575217381,463,463,463,463,0
|
|
20231219,191100,575217381,463,463,463,463,0
|
|
20231219,191000,575217381,463,463,463,463,0
|
|
20231219,190900,575217381,463,463,463,463,0
|
|
20231219,190800,575217381,463,463,463,463,0
|
|
20231219,190700,575217381,463,463,463,463,0
|
|
20231219,190600,575217381,463,463,463,463,0
|
|
20231219,190500,575217381,463,463,463,463,0
|
|
20231219,190400,575217381,463,463,463,463,0
|
|
20231219,190300,575217381,463,463,463,463,0
|
|
20231219,190200,575217381,463,463,463,463,0
|
|
20231219,190100,575217381,463,463,463,463,0
|
|
20231219,190000,575217381,463,463,463,463,0
|
|
20231219,185900,575217381,463,463,463,463,0
|
|
20231219,185800,575217381,463,463,463,463,0
|
|
20231219,185700,575217381,463,463,463,463,0
|
|
20231219,185600,575217381,463,463,463,463,0
|
|
20231219,185500,575217381,463,463,463,463,0
|
|
20231219,185400,575217381,463,463,463,463,0
|
|
20231219,185300,575217381,463,463,463,463,0
|
|
20231219,185200,575217381,463,463,463,463,0
|
|
20231219,185100,575217381,463,463,463,463,31875
|
|
20231219,185000,575217381,463,463,463,463,0
|
|
20231219,184900,575217381,463,463,463,463,0
|
|
20231219,184800,575217381,463,463,463,463,0
|
|
20231219,184700,575217381,463,463,463,463,0
|
|
20231219,184600,575217381,463,463,463,463,0
|
|
20231219,184500,575217381,463,463,463,463,0
|
|
20231219,184400,575217381,463,463,463,463,0
|
|
20231219,184300,575217381,463,463,463,463,0
|
|
20231219,184200,575217381,463,463,463,463,0
|
|
20231219,184100,575217381,463,463,463,463,0
|
|
20231219,184000,575217381,463,463,463,463,0
|
|
20231219,183900,575217381,463,463,463,463,0
|
|
20231219,183800,575217381,463,463,463,463,0
|
|
20231219,183700,575217381,463,463,463,463,0
|
|
20231219,183600,575217381,463,463,463,463,0
|
|
20231219,183500,575217381,463,463,463,463,0
|
|
20231219,183400,575217381,463,463,463,463,0
|
|
20231219,183300,575217381,463,463,463,463,0
|
|
20231219,183200,575217381,463,463,463,463,0
|
|
20231219,183100,575217381,463,463,463,463,0
|
|
20231219,183000,575217381,463,463,463,463,0
|
|
20231219,182900,575217381,463,463,463,463,0
|
|
20231219,182800,575217381,463,463,463,463,0
|
|
20231219,182700,575217381,463,463,463,463,0
|
|
20231219,182600,575217381,463,463,463,463,0
|
|
20231219,182500,575217381,463,463,463,463,0
|
|
20231219,182400,575217381,463,463,463,463,0
|
|
20231219,182300,575217381,463,463,463,463,0
|
|
20231219,182200,575217381,463,463,463,463,0
|
|
20231219,182100,575217381,463,463,463,463,31875
|
|
20231219,182000,575217381,463,463,463,463,0
|
|
20231219,181900,575217381,463,463,463,463,0
|
|
20231219,181800,575217381,463,463,463,463,0
|
|
20231219,181700,575217381,463,463,463,463,0
|
|
20231219,181600,575217381,463,463,463,463,0
|
|
20231219,181500,575217381,463,463,463,463,0
|
|
20231219,181400,575217381,463,463,463,463,0
|
|
20231219,181300,575217381,463,463,463,463,0
|
|
20231219,181200,575217381,463,463,463,463,0
|
|
20231219,181100,575217381,463,463,463,463,0
|
|
20231219,181000,575217381,463,463,463,463,0
|
|
20231219,180900,575217381,463,463,463,463,0
|
|
20231219,180800,575217381,463,463,463,463,0
|
|
20231219,180700,575217381,463,463,463,463,0
|
|
20231219,180600,575217381,463,463,463,463,0
|
|
20231219,180500,575217381,463,463,463,463,0
|
|
20231219,180400,575217381,463,463,463,463,0
|
|
20231219,180300,575217381,463,463,463,463,0
|
|
20231219,180200,575217381,463,463,463,463,0
|
|
20231219,180100,575217381,463,463,463,463,0
|
|
20231219,180000,575217381,463,463,463,463,0
|
|
20231219,175900,575217381,463,463,463,463,0
|
|
20231219,175800,575217381,463,463,463,463,0
|
|
20231219,175700,575217381,463,463,463,463,0
|
|
20231219,175600,575217381,463,463,463,463,0
|
|
20231219,175500,575217381,463,463,463,463,0
|
|
20231219,175400,575217381,463,463,463,463,0
|
|
20231219,175300,575217381,463,463,463,463,0
|
|
20231219,175200,575217381,463,463,463,463,0
|
|
20231219,175100,575217381,463,463,463,463,31875
|
|
20231219,175000,575217381,463,463,463,463,0
|
|
20231219,174900,575217381,463,463,463,463,0
|
|
20231219,174800,575217381,463,463,463,463,0
|
|
20231219,174700,575217381,463,463,463,463,0
|
|
20231219,174600,575217381,463,463,463,463,0
|
|
20231219,174500,575217381,463,463,463,463,0
|
|
20231219,174400,575217381,463,463,463,463,0
|
|
20231219,174300,575217381,463,463,463,463,0
|
|
20231219,174200,575217381,463,463,463,463,0
|
|
20231219,174100,575217381,463,463,463,463,0
|
|
20231219,174000,575217381,463,463,463,463,0
|
|
20231219,173900,575217381,463,463,463,463,0
|
|
20231219,173800,575217381,463,463,463,463,0
|
|
20231219,173700,575217381,463,463,463,463,0
|
|
20231219,173600,575217381,463,463,463,463,0
|
|
20231219,173500,575217381,463,463,463,463,0
|
|
20231219,173400,575217381,463,463,463,463,0
|
|
20231219,173300,575217381,463,463,463,463,0
|
|
20231219,173200,575217381,463,463,463,463,0
|
|
20231219,173100,575217381,463,463,463,463,0
|
|
20231219,173000,575217381,463,463,463,463,0
|
|
20231219,172900,575217381,463,463,463,463,0
|
|
20231219,172800,575217381,463,463,463,463,0
|
|
20231219,172700,575217381,463,463,463,463,0
|
|
20231219,172600,575217381,463,463,463,463,0
|
|
20231219,172500,575217381,463,463,463,463,0
|
|
20231219,172400,575217381,463,463,463,463,0
|
|
20231219,172300,575217381,463,463,463,463,0
|
|
20231219,172200,575217381,463,463,463,463,0
|
|
20231219,172100,575217381,463,463,463,463,31875
|
|
20231219,172000,575217381,463,463,463,463,0
|
|
20231219,171900,575217381,463,463,463,463,0
|
|
20231219,171800,575217381,463,463,463,463,0
|
|
20231219,171700,575217381,463,463,463,463,0
|
|
20231219,171600,575217381,463,463,463,463,0
|
|
20231219,171500,575217381,463,463,463,463,0
|
|
20231219,171400,575217381,463,463,463,463,0
|
|
20231219,171300,575217381,463,463,463,463,0
|
|
20231219,171200,575217381,463,463,463,463,0
|
|
20231219,171100,575217381,463,463,463,463,0
|
|
20231219,171000,575217381,463,463,463,463,0
|
|
20231219,170900,575217381,463,463,463,463,0
|
|
20231219,170800,575217381,463,463,463,463,0
|
|
20231219,170700,575217381,463,463,463,463,0
|
|
20231219,170600,575217381,463,463,463,463,0
|
|
20231219,170500,575217381,463,463,463,463,0
|
|
20231219,170400,575217381,463,463,463,463,0
|
|
20231219,170300,575217381,463,463,463,463,0
|
|
20231219,170200,575217381,463,463,463,463,0
|
|
20231219,170100,575217381,463,463,463,463,0
|
|
20231219,170000,575217381,463,463,463,463,0
|
|
20231219,165900,575217381,463,463,463,463,0
|
|
20231219,165800,575217381,463,463,463,463,0
|
|
20231219,165700,575217381,463,463,463,463,0
|
|
20231219,165600,575217381,463,463,463,463,0
|
|
20231219,165500,575217381,463,463,463,463,0
|
|
20231219,165400,575217381,463,463,463,463,0
|
|
20231219,165300,575217381,463,463,463,463,0
|
|
20231219,165200,575217381,463,463,463,463,0
|
|
20231219,165100,575217381,463,463,463,463,31875
|
|
20231219,165000,575217381,463,463,463,463,0
|
|
20231219,164900,575217381,463,463,463,463,0
|
|
20231219,164800,575217381,463,463,463,463,0
|
|
20231219,164700,575217381,463,463,463,463,0
|
|
20231219,164600,575217381,463,463,463,463,0
|
|
20231219,164500,575217381,463,463,463,463,0
|
|
20231219,164400,575217381,463,463,463,463,0
|
|
20231219,164300,575217381,463,463,463,463,0
|
|
20231219,164200,575217381,463,463,463,463,0
|
|
20231219,164100,575217381,463,463,463,463,0
|
|
20231219,164000,575217381,463,463,463,463,0
|
|
20231219,163900,575217381,463,463,463,463,0
|
|
20231219,163800,575217381,463,463,463,463,0
|
|
20231219,163700,575217381,463,463,463,463,0
|
|
20231219,163600,575217381,463,463,463,463,0
|
|
20231219,163500,575217381,463,463,463,463,0
|
|
20231219,163400,575217381,463,463,463,463,0
|
|
20231219,163300,575217381,463,463,463,463,0
|
|
20231219,163200,575217381,463,463,463,463,0
|
|
20231219,163100,575217381,463,463,463,463,0
|
|
20231219,163000,575217381,463,463,463,463,0
|
|
20231219,162900,575217381,463,463,463,463,0
|
|
20231219,162800,575217381,463,463,463,463,0
|
|
20231219,162700,575217381,463,463,463,463,0
|
|
20231219,162600,575217381,463,463,463,463,0
|
|
20231219,162500,575217381,463,463,463,463,0
|
|
20231219,162400,575217381,463,463,463,463,0
|
|
20231219,162300,575217381,463,463,463,463,0
|
|
20231219,162200,575217381,463,463,463,463,0
|
|
20231219,162100,575217381,463,463,463,463,31875
|
|
20231219,162000,575217381,463,463,463,463,0
|
|
20231219,161900,575217381,463,463,463,463,0
|
|
20231219,161800,575217381,463,463,463,463,0
|
|
20231219,161700,575217381,463,463,463,463,0
|
|
20231219,161600,575217381,463,463,463,463,0
|
|
20231219,161500,575217381,463,463,463,463,0
|
|
20231219,161400,575217381,463,463,463,463,0
|
|
20231219,161300,575217381,463,463,463,463,0
|
|
20231219,161200,575217381,463,463,463,463,0
|
|
20231219,161100,575217381,463,463,463,463,0
|
|
20231219,161000,575217381,463,463,463,463,0
|
|
20231219,160900,575217381,463,463,463,463,0
|
|
20231219,160800,575217381,463,463,463,463,0
|
|
20231219,160700,575217381,463,463,463,463,0
|
|
20231219,160600,575217381,463,463,463,463,0
|
|
20231219,160500,575217381,463,463,463,463,0
|
|
20231219,160400,575217381,463,463,463,463,0
|
|
20231219,160300,575217381,463,463,463,463,0
|
|
20231219,160200,575217381,463,463,463,463,0
|
|
20231219,160100,575217381,463,463,463,463,0
|
|
20231219,160000,575217381,463,463,463,463,0
|
|
20231219,155900,575217381,463,463,463,463,0
|
|
20231219,155800,575217381,463,463,463,463,0
|
|
20231219,155700,575217381,463,463,463,463,0
|
|
20231219,155600,575217381,463,463,463,463,0
|
|
20231219,155500,575217381,463,463,463,463,0
|
|
20231219,155400,575217381,463,463,463,463,0
|
|
20231219,155300,575217381,463,463,463,463,0
|
|
20231219,155200,575217381,463,463,463,463,0
|
|
20231219,155100,575217381,463,463,463,463,31875
|
|
20231219,155000,575217381,463,463,463,463,0
|
|
20231219,154900,575217381,463,463,463,463,0
|
|
20231219,154800,575217381,463,463,463,463,0
|
|
20231219,154700,575217381,463,463,463,463,0
|
|
20231219,154600,575217381,463,463,463,463,0
|
|
20231219,154500,575217381,463,463,463,463,0
|
|
20231219,154400,575217381,463,463,463,463,0
|
|
20231219,154300,575217381,463,463,463,463,0
|
|
20231219,154200,575217381,463,463,463,463,0
|
|
20231219,154100,575217381,463,463,463,463,0
|
|
20231219,154000,575217381,463,463,463,463,0
|
|
20231219,153900,575217381,463,463,463,463,0
|
|
20231219,153800,575217381,463,463,463,463,0
|
|
20231219,153700,575217381,463,463,463,463,0
|
|
20231219,153600,575217381,463,463,463,463,0
|
|
20231219,153500,575217381,463,463,463,463,0
|
|
20231219,153400,575217381,463,463,463,463,0
|
|
20231219,153300,575217381,463,463,463,463,0
|
|
20231219,153200,575217381,463,463,463,463,0
|
|
20231219,153100,575217381,463,463,463,463,0
|
|
20231219,153000,575217381,463,463,463,463,31875
|
|
20231219,152900,560459256,463,463,463,463,0
|
|
20231219,152800,560459256,463,463,463,463,0
|
|
20231219,152700,560459256,463,463,463,463,0
|
|
20231219,152600,560459256,463,463,463,463,0
|
|
20231219,152500,560459256,463,463,463,463,0
|
|
20231219,152400,560459256,463,463,463,463,0
|
|
20231219,152300,560459256,463,463,463,463,0
|
|
20231219,152200,560459256,463,463,463,463,0
|
|
20231219,152100,560459256,463,463,463,463,0
|
|
20231219,152000,560459256,463,463,463,463,0
|
|
20231219,151900,560459256,463,462,463,462,557
|
|
20231219,151800,560201912,461,461,461,461,0
|
|
20231219,151700,560201912,461,462,463,461,16006
|
|
20231219,151600,552802074,462,463,463,461,10536
|
|
20231219,151500,547930240,462,463,463,462,1999
|
|
20231219,151400,547005378,463,463,463,463,1
|
|
20231219,151300,547004915,462,463,463,462,6
|
|
20231219,151200,547002142,462,464,464,462,1048
|
|
20231219,151100,546517870,464,464,464,464,251
|
|
20231219,151000,546401406,463,464,464,463,1020
|
|
20231219,150900,545928146,464,463,464,463,288
|
|
20231219,150800,545794764,463,462,463,462,8713
|
|
20231219,150700,541768511,462,463,463,462,19
|
|
20231219,150600,541759718,463,463,464,463,2301
|
|
20231219,150500,540694354,462,462,462,462,0
|
|
20231219,150400,540694354,462,462,462,462,1
|
|
20231219,150300,540693892,464,464,464,464,1075
|
|
20231219,150200,540195092,464,463,464,463,4
|
|
20231219,150100,540193239,462,464,464,462,5
|
|
20231219,150000,540190921,463,463,463,463,9233
|
|
20231219,145900,535916042,463,462,463,461,16908
|
|
20231219,145800,528097746,463,462,463,462,12
|
|
20231219,145700,528092191,463,463,464,463,6202
|
|
20231219,145600,525219463,463,463,463,463,8377
|
|
20231219,145500,521340912,462,463,463,462,56
|
|
20231219,145400,521315028,462,462,462,462,10
|
|
20231219,145300,521310408,463,463,463,463,200
|
|
20231219,145200,521217808,463,464,464,463,7069
|
|
20231219,145100,517944859,464,464,464,464,1
|
|
20231219,145000,517944395,464,464,464,464,10473
|
|
20231219,144900,513084923,464,464,464,464,5275
|
|
20231219,144800,510637323,464,464,464,464,16066
|
|
20231219,144700,503182699,463,464,464,463,5514
|
|
20231219,144600,500627303,464,464,464,464,100
|
|
20231219,144500,500580903,464,463,464,463,14013
|
|
20231219,144400,494078883,464,464,464,464,0
|
|
20231219,144300,494078883,464,464,464,464,15004
|
|
20231219,144200,487117027,464,464,464,463,1336
|
|
20231219,144100,486497143,464,464,464,464,10634
|
|
20231219,144000,481562967,464,464,464,464,1858
|
|
20231219,143900,480700855,464,464,464,464,250
|
|
20231219,143800,480584855,464,464,464,464,45
|
|
20231219,143700,480563975,463,463,464,463,171
|
|
20231219,143600,480484681,464,464,464,464,12
|
|
20231219,143500,480479113,464,464,464,464,102
|
|
20231219,143400,480431785,464,464,464,464,132
|
|
20231219,143300,480370537,464,464,464,464,1
|
|
20231219,143200,480370073,464,464,464,464,3052
|
|
20231219,143100,478953945,464,462,464,462,2
|
|
20231219,143000,478953019,464,463,464,463,3165
|
|
20231219,142900,477487623,464,464,464,464,2
|
|
20231219,142800,477486695,464,464,464,464,1
|
|
20231219,142700,477486231,464,464,464,464,577
|
|
20231219,142600,477218503,464,463,464,463,644
|
|
20231219,142500,476920132,463,463,463,463,204
|
|
20231219,142400,476825680,463,463,463,462,160
|
|
20231219,142300,476751610,463,463,463,463,3
|
|
20231219,142200,476750221,463,464,464,463,1700
|
|
20231219,142100,475963119,463,463,463,463,1687
|
|
20231219,142000,475182038,463,463,463,463,0
|
|
20231219,141900,475182038,463,463,463,463,427
|
|
20231219,141800,474984337,463,463,463,463,1
|
|
20231219,141700,474983874,463,464,464,463,1168
|
|
20231219,141600,474442090,464,464,464,464,24
|
|
20231219,141500,474430954,464,462,464,462,2630
|
|
20231219,141400,473213038,464,464,464,464,12
|
|
20231219,141300,473207470,464,463,464,463,3649
|
|
20231219,141200,471517979,464,464,464,464,658
|
|
20231219,141100,471212667,464,464,464,463,721
|
|
20231219,141000,470878379,462,462,462,462,400
|
|
20231219,140900,470693579,462,464,464,462,3458
|
|
20231219,140800,469095981,463,463,463,463,20
|
|
20231219,140700,469086721,463,463,463,463,11605
|
|
20231219,140600,463713606,465,464,465,463,4036
|
|
20231219,140500,461842608,464,464,464,464,3600
|
|
20231219,140400,460172208,465,465,465,465,6
|
|
20231219,140300,460169418,465,465,465,465,32
|
|
20231219,140200,460154538,465,465,465,465,0
|
|
20231219,140100,460154538,465,465,465,465,0
|
|
20231219,140000,460154538,465,464,465,464,8427
|
|
20231219,135900,456241910,464,465,465,464,40
|
|
20231219,135800,456223330,465,465,465,465,50
|
|
20231219,135700,456200080,465,465,465,465,10
|
|
20231219,135600,456195430,464,465,465,464,501
|
|
20231219,135500,455962965,465,465,465,465,6
|
|
20231219,135400,455960175,464,464,464,464,844
|
|
20231219,135300,455568559,464,464,464,464,7598
|
|
20231219,135200,452043087,464,464,464,464,1
|
|
20231219,135100,452042623,464,464,464,464,2920
|
|
20231219,135000,450687743,464,465,465,464,911
|
|
20231219,134900,450265038,464,464,464,464,1400
|
|
20231219,134800,449615438,464,465,465,464,202
|
|
20231219,134700,449521708,464,465,465,464,2
|
|
20231219,134600,449520779,464,465,465,464,741
|
|
20231219,134500,449176615,465,466,466,465,4067
|
|
20231219,134400,447282458,465,465,465,465,70
|
|
20231219,134300,447249908,465,465,466,465,3752
|
|
20231219,134200,445502228,465,464,466,464,20901
|
|
20231219,134100,435775039,464,464,464,464,200
|
|
20231219,134000,435682239,464,464,464,464,500
|
|
20231219,133900,435450239,464,464,464,464,0
|
|
20231219,133800,435450239,464,463,464,463,1372
|
|
20231219,133700,434813731,464,464,464,464,2328
|
|
20231219,133600,433733539,464,464,464,464,100
|
|
20231219,133500,433687139,464,464,464,464,194
|
|
20231219,133400,433597123,465,465,465,465,10
|
|
20231219,133300,433592473,464,464,464,464,1454
|
|
20231219,133200,432917817,465,465,465,465,1
|
|
20231219,133100,432917352,464,464,464,464,2320
|
|
20231219,133000,431840872,464,464,464,464,0
|
|
20231219,132900,431840872,464,465,465,464,16
|
|
20231219,132800,431833433,465,466,466,464,199
|
|
20231219,132700,431740898,466,466,466,466,9
|
|
20231219,132600,431736704,466,466,466,464,53
|
|
20231219,132500,431712008,465,465,465,465,2569
|
|
20231219,132400,430517423,465,466,466,465,4369
|
|
20231219,132300,428482369,465,465,466,465,2462
|
|
20231219,132200,427337537,466,465,466,465,10055
|
|
20231219,132100,422653908,465,465,465,465,3467
|
|
20231219,132000,421041753,465,465,465,465,5671
|
|
20231219,131900,418404738,464,464,464,464,2535
|
|
20231219,131800,417228498,464,464,464,464,39
|
|
20231219,131700,417210402,464,464,464,464,0
|
|
20231219,131600,417210402,464,464,464,464,0
|
|
20231219,131500,417210402,464,464,464,464,3000
|
|
20231219,131400,415818402,464,464,464,464,0
|
|
20231219,131300,415818402,464,464,464,464,0
|
|
20231219,131200,415818402,464,464,464,464,150
|
|
20231219,131100,415748802,465,465,465,465,16
|
|
20231219,131000,415741362,465,464,465,464,25
|
|
20231219,130900,415729738,465,465,465,465,0
|
|
20231219,130800,415729738,465,465,465,465,99
|
|
20231219,130700,415683703,465,465,465,465,1507
|
|
20231219,130600,414982948,464,464,464,463,5963
|
|
20231219,130500,412216446,464,464,464,464,0
|
|
20231219,130400,412216446,464,464,464,464,1
|
|
20231219,130300,412215982,464,465,465,464,1001
|
|
20231219,130200,411750518,465,465,465,465,0
|
|
20231219,130100,411750518,465,464,465,464,300
|
|
20231219,130000,411611317,464,464,464,464,272
|
|
20231219,125900,411485109,464,465,465,464,1615
|
|
20231219,125800,410734496,465,465,465,465,14
|
|
20231219,125700,410727986,465,465,465,465,1
|
|
20231219,125600,410727521,465,465,465,464,3158
|
|
20231219,125500,409260360,466,466,466,466,215
|
|
20231219,125400,409160170,466,466,466,466,4
|
|
20231219,125300,409158306,466,466,466,466,0
|
|
20231219,125200,409158306,466,466,466,466,1734
|
|
20231219,125100,408350262,465,466,466,465,109
|
|
20231219,125000,408299568,466,466,466,466,1
|
|
20231219,124900,408299102,465,464,466,464,9284
|
|
20231219,124800,403982991,464,464,464,464,101
|
|
20231219,124700,403936127,464,464,464,464,5000
|
|
20231219,124600,401616127,464,464,464,464,0
|
|
20231219,124500,401616127,464,464,464,464,15
|
|
20231219,124400,401609167,465,465,465,464,7797
|
|
20231219,124300,397988562,465,465,465,464,325
|
|
20231219,124200,397837497,465,465,465,464,2173
|
|
20231219,124100,396828708,465,465,465,465,24
|
|
20231219,124000,396817548,465,465,465,465,700
|
|
20231219,123900,396492048,464,465,465,464,1000
|
|
20231219,123800,396028028,465,465,465,465,2125
|
|
20231219,123700,395039903,464,464,464,464,70
|
|
20231219,123600,395007423,464,464,464,464,0
|
|
20231219,123500,395007423,464,464,464,464,15763
|
|
20231219,123400,387693391,463,463,463,463,5000
|
|
20231219,123300,385378391,464,464,464,464,0
|
|
20231219,123200,385378391,464,464,464,464,277
|
|
20231219,123100,385249863,464,464,464,464,0
|
|
20231219,123000,385249863,464,463,464,463,5930
|
|
20231219,122900,382498346,464,463,464,463,379
|
|
20231219,122800,382322566,464,464,464,464,5
|
|
20231219,122700,382320246,464,464,464,463,6784
|
|
20231219,122600,379178648,463,463,463,463,1985
|
|
20231219,122500,378259593,463,463,463,463,200
|
|
20231219,122400,378166993,463,463,463,463,0
|
|
20231219,122300,378166993,463,464,464,463,2385
|
|
20231219,122200,377062453,463,464,464,463,25
|
|
20231219,122100,377050864,463,463,463,463,1512
|
|
20231219,122000,376350808,463,464,464,463,15637
|
|
20231219,121900,369102237,465,465,465,464,504
|
|
20231219,121800,368867878,464,464,464,464,212
|
|
20231219,121700,368769510,465,465,465,465,0
|
|
20231219,121600,368769510,465,465,465,465,1000
|
|
20231219,121500,368304510,465,465,465,465,3062
|
|
20231219,121400,366880680,465,465,465,465,8082
|
|
20231219,121300,363122550,465,465,465,465,8384
|
|
20231219,121200,359223990,465,465,466,465,9424
|
|
20231219,121100,354838546,465,466,466,465,1302
|
|
20231219,121000,354231994,466,466,466,465,1512
|
|
20231219,120900,353527902,466,465,466,465,2021
|
|
20231219,120800,352588136,465,465,465,465,1134
|
|
20231219,120700,352060826,465,465,465,465,0
|
|
20231219,120600,352060826,465,466,466,465,343
|
|
20231219,120500,351901019,465,464,465,464,33547
|
|
20231219,120400,336310963,464,463,464,463,139
|
|
20231219,120300,336246604,463,463,463,463,15140
|
|
20231219,120200,329236784,463,463,463,463,13319
|
|
20231219,120100,323070087,463,463,463,463,0
|
|
20231219,120000,323070087,463,463,463,463,3700
|
|
20231219,115900,321356987,463,463,463,463,9792
|
|
20231219,115800,316823291,463,463,463,463,1
|
|
20231219,115700,316822828,463,464,464,463,3711
|
|
20231219,115600,315100925,463,462,463,462,16324
|
|
20231219,115500,307550929,462,462,462,462,4384
|
|
20231219,115400,305525521,463,462,463,462,505
|
|
20231219,115300,305292206,463,463,463,463,1588
|
|
20231219,115200,304556962,463,463,463,463,2372
|
|
20231219,115100,303458726,464,464,464,464,1038
|
|
20231219,115000,302977094,463,463,464,462,31145
|
|
20231219,114900,288559626,463,463,463,463,1
|
|
20231219,114800,288559163,463,463,463,463,403
|
|
20231219,114700,288372574,462,462,462,462,0
|
|
20231219,114600,288372574,462,462,462,462,0
|
|
20231219,114500,288372574,462,462,463,462,23
|
|
20231219,114400,288361947,464,464,464,464,0
|
|
20231219,114300,288361947,464,463,464,463,8272
|
|
20231219,114200,284529013,463,462,463,462,6009
|
|
20231219,114100,281752844,461,461,461,461,112
|
|
20231219,114000,281701212,461,462,462,461,352
|
|
20231219,113900,281538938,462,461,462,461,4075
|
|
20231219,113800,279660313,461,461,461,461,2000
|
|
20231219,113700,278738313,461,461,461,461,1
|
|
20231219,113600,278737852,461,461,461,461,1
|
|
20231219,113500,278737391,461,461,461,461,124
|
|
20231219,113400,278680227,461,461,461,461,10
|
|
20231219,113300,278675617,461,461,461,461,0
|
|
20231219,113200,278675617,461,461,461,461,117
|
|
20231219,113100,278621680,461,461,461,461,0
|
|
20231219,113000,278621680,461,461,461,461,0
|
|
20231219,112900,278621680,461,461,461,461,34
|
|
20231219,112800,278606006,461,461,461,460,2117
|
|
20231219,112700,277632173,461,461,461,461,26
|
|
20231219,112600,277620187,461,461,461,461,24
|
|
20231219,112500,277609123,461,461,461,460,278
|
|
20231219,112400,277480974,461,461,461,461,20
|
|
20231219,112300,277471754,459,459,459,459,2515
|
|
20231219,112200,276317369,460,461,461,460,3577
|
|
20231219,112100,274671916,461,461,461,461,1013
|
|
20231219,112000,274204923,461,461,461,461,0
|
|
20231219,111900,274204923,461,461,461,461,3
|
|
20231219,111800,274203540,460,460,461,460,3
|
|
20231219,111700,274202159,461,461,461,460,251
|
|
20231219,111600,274086498,460,460,460,460,77
|
|
20231219,111500,274051078,461,461,461,461,4
|
|
20231219,111400,274049234,460,460,460,460,120
|
|
20231219,111300,273994034,461,461,461,461,1
|
|
20231219,111200,273993573,460,460,460,460,119
|
|
20231219,111100,273938833,459,459,459,459,901
|
|
20231219,111000,273525274,459,460,461,459,298
|
|
20231219,110900,273388120,460,460,460,460,218
|
|
20231219,110800,273287840,460,460,460,460,50
|
|
20231219,110700,273264840,460,460,460,459,12781
|
|
20231219,110600,267387080,460,460,460,460,1771
|
|
20231219,110500,266572420,460,460,460,460,0
|
|
20231219,110400,266572420,460,460,460,460,30
|
|
20231219,110300,266558620,460,461,461,460,29
|
|
20231219,110200,266545277,460,460,460,460,0
|
|
20231219,110100,266545277,460,461,461,460,22
|
|
20231219,110000,266535138,459,459,459,459,0
|
|
20231219,105900,266535138,459,459,459,459,100
|
|
20231219,105800,266489238,459,459,459,459,0
|
|
20231219,105700,266489238,459,459,461,459,13092
|
|
20231219,105600,260477917,459,459,459,459,4531
|
|
20231219,105500,258398188,460,460,460,459,593
|
|
20231219,105400,258125908,459,459,459,459,0
|
|
20231219,105300,258125908,459,460,460,459,364
|
|
20231219,105200,257958532,460,460,460,459,12
|
|
20231219,105100,257953013,460,460,460,460,5000
|
|
20231219,105000,255653013,460,460,460,460,300
|
|
20231219,104900,255515013,460,460,460,460,0
|
|
20231219,104800,255515013,460,458,460,458,41
|
|
20231219,104700,255496233,460,460,460,460,2
|
|
20231219,104600,255495313,458,458,459,458,12376
|
|
20231219,104500,249815177,458,459,459,458,2433
|
|
20231219,104400,248698432,460,459,460,459,1629
|
|
20231219,104300,247950705,459,460,460,459,2
|
|
20231219,104200,247949786,460,460,460,460,200
|
|
20231219,104100,247857786,459,460,460,459,365
|
|
20231219,104000,247689887,460,460,460,460,18
|
|
20231219,103900,247681607,459,459,459,459,0
|
|
20231219,103800,247681607,459,459,460,459,3740
|
|
20231219,103700,245964937,460,459,460,459,8413
|
|
20231219,103600,242103365,459,460,460,459,3
|
|
20231219,103500,242101986,459,459,459,459,1683
|
|
20231219,103400,241329489,459,459,459,459,378
|
|
20231219,103300,241155987,460,460,460,460,1143
|
|
20231219,103200,240630207,460,460,460,460,9568
|
|
20231219,103100,236228927,459,460,460,459,1323
|
|
20231219,103000,235620348,460,459,460,459,53
|
|
20231219,102900,235596012,459,460,460,459,2
|
|
20231219,102800,235595093,460,459,460,459,3001
|
|
20231219,102700,234217633,459,460,460,459,25
|
|
20231219,102600,234206136,459,458,460,458,3800
|
|
20231219,102500,232463733,459,458,459,458,1010
|
|
20231219,102400,232000574,459,459,459,459,1007
|
|
20231219,102300,231538361,459,459,459,459,1
|
|
20231219,102200,231537902,459,459,459,459,3
|
|
20231219,102100,231536525,458,458,458,458,4
|
|
20231219,102000,231534693,459,459,459,459,945
|
|
20231219,101900,231100938,458,458,458,458,260
|
|
20231219,101800,230981858,459,459,459,459,0
|
|
20231219,101700,230981858,459,459,459,459,270
|
|
20231219,101600,230857928,459,459,459,459,3001
|
|
20231219,101500,229480469,458,458,458,458,757
|
|
20231219,101400,229133763,458,459,459,458,16
|
|
20231219,101300,229126434,459,459,459,459,50
|
|
20231219,101200,229103484,459,459,459,459,12
|
|
20231219,101100,229097976,457,459,459,457,3452
|
|
20231219,101000,227519581,458,458,459,458,9201
|
|
20231219,100900,223305094,459,458,459,458,2380
|
|
20231219,100800,222214373,458,458,458,458,691
|
|
20231219,100700,221897895,457,458,458,457,294
|
|
20231219,100600,221763244,458,459,459,457,4375
|
|
20231219,100500,219760885,459,459,459,458,8197
|
|
20231219,100400,216006247,458,459,459,458,497
|
|
20231219,100300,215778142,459,459,459,458,413
|
|
20231219,100200,215588735,459,458,459,458,371
|
|
20231219,100100,215418637,459,459,459,459,184
|
|
20231219,100000,215334181,460,458,460,457,4685
|
|
20231219,095900,213192006,461,460,461,458,38410
|
|
20231219,095800,195573407,461,461,461,461,8
|
|
20231219,095700,195569719,460,461,461,460,137
|
|
20231219,095600,195506569,461,461,461,460,259
|
|
20231219,095500,195387171,461,461,461,461,51
|
|
20231219,095400,195363660,461,462,462,461,591
|
|
20231219,095300,195091208,461,463,463,461,15
|
|
20231219,095200,195084272,461,461,463,461,225
|
|
20231219,095100,194980544,463,463,463,463,1
|
|
20231219,095000,194980081,463,462,463,462,159
|
|
20231219,094900,194906514,463,463,463,463,2
|
|
20231219,094800,194905588,460,462,462,460,6581
|
|
20231219,094700,191872465,463,463,463,463,50
|
|
20231219,094600,191849315,464,464,464,460,89793
|
|
20231219,094500,150513523,464,464,464,464,13
|
|
20231219,094400,150507491,463,463,464,463,739
|
|
20231219,094300,150165333,463,465,465,463,2
|
|
20231219,094200,150164405,465,465,465,463,904
|
|
20231219,094100,149744117,465,464,465,464,101
|
|
20231219,094000,149697237,464,464,464,464,22
|
|
20231219,093900,149687029,465,465,465,465,14
|
|
20231219,093800,149680519,465,463,465,462,4071
|
|
20231219,093700,147797921,464,464,465,463,5646
|
|
20231219,093600,145183403,464,464,464,464,46
|
|
20231219,093500,145162059,463,464,464,463,1543
|
|
20231219,093400,144446691,464,465,465,463,7487
|
|
20231219,093300,140973797,466,466,466,466,893
|
|
20231219,093200,140557659,466,466,466,465,1598
|
|
20231219,093100,139813609,466,465,466,464,11867
|
|
20231219,093000,134290990,465,464,465,464,20223
|
|
20231219,092900,124888360,463,463,463,463,2
|
|
20231219,092800,124887434,463,465,465,463,3267
|
|
20231219,092700,123369809,465,464,465,464,7531
|
|
20231219,092600,119869630,461,461,465,461,16913
|
|
20231219,092500,112051008,461,462,462,460,344
|
|
20231219,092400,111892437,460,461,463,460,1730
|
|
20231219,092300,111095410,463,461,463,461,16561
|
|
20231219,092200,103432123,461,460,461,460,102
|
|
20231219,092100,103385181,460,460,461,459,5396
|
|
20231219,092000,100902790,460,457,460,457,15711
|
|
20231219,091900,93697772,456,457,458,456,4802
|
|
20231219,091800,91507779,457,458,458,457,1205
|
|
20231219,091700,90955959,457,458,458,455,42031
|
|
20231219,091600,71807233,459,458,459,458,9571
|
|
20231219,091500,67423707,459,459,459,459,2449
|
|
20231219,091400,66299616,460,460,460,459,1987
|
|
20231219,091300,65386692,461,461,462,461,1051
|
|
20231219,091200,64902143,461,460,461,460,742
|
|
20231219,091100,64560193,459,461,461,458,41091
|
|
20231219,091000,45701407,461,462,462,460,12253
|
|
20231219,090900,40052749,462,462,462,462,1519
|
|
20231219,090800,39350971,462,462,462,461,4803
|
|
20231219,090700,37136728,462,461,462,461,3181
|
|
20231219,090600,35668766,460,467,468,460,15577
|
|
20231219,090500,28452104,468,463,468,463,20987
|
|
20231219,090400,18687816,462,462,462,462,20578
|
|
20231219,090300,9180780,463,463,463,462,119
|
|
20231219,090200,9125685,463,461,463,461,941
|
|
20231219,090100,8691006,461,463,466,461,9052
|
|
20231219,090000,4508350,467,468,468,464,9661
|