623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192000,518853265,462,462,462,462,17109
|
|
20231222,191900,518853265,462,462,462,462,0
|
|
20231222,191800,518853265,462,462,462,462,0
|
|
20231222,191700,518853265,462,462,462,462,0
|
|
20231222,191600,518853265,462,462,462,462,0
|
|
20231222,191500,518853265,462,462,462,462,0
|
|
20231222,191400,518853265,462,462,462,462,0
|
|
20231222,191300,518853265,462,462,462,462,0
|
|
20231222,191200,518853265,462,462,462,462,0
|
|
20231222,191100,518853265,462,462,462,462,0
|
|
20231222,191000,518853265,462,462,462,462,0
|
|
20231222,190900,518853265,462,462,462,462,0
|
|
20231222,190800,518853265,462,462,462,462,0
|
|
20231222,190700,518853265,462,462,462,462,0
|
|
20231222,190600,518853265,462,462,462,462,0
|
|
20231222,190500,518853265,462,462,462,462,0
|
|
20231222,190400,518853265,462,462,462,462,0
|
|
20231222,190300,518853265,462,462,462,462,0
|
|
20231222,190200,518853265,462,462,462,462,0
|
|
20231222,190100,518853265,462,462,462,462,0
|
|
20231222,190000,518853265,462,462,462,462,0
|
|
20231222,185900,518853265,462,462,462,462,0
|
|
20231222,185800,518853265,462,462,462,462,0
|
|
20231222,185700,518853265,462,462,462,462,0
|
|
20231222,185600,518853265,462,462,462,462,0
|
|
20231222,185500,518853265,462,462,462,462,0
|
|
20231222,185400,518853265,462,462,462,462,0
|
|
20231222,185300,518853265,462,462,462,462,0
|
|
20231222,185200,518853265,462,462,462,462,0
|
|
20231222,185100,518853265,462,462,462,462,0
|
|
20231222,185000,518853265,462,462,462,462,17109
|
|
20231222,184900,518853265,462,462,462,462,0
|
|
20231222,184800,518853265,462,462,462,462,0
|
|
20231222,184700,518853265,462,462,462,462,0
|
|
20231222,184600,518853265,462,462,462,462,0
|
|
20231222,184500,518853265,462,462,462,462,0
|
|
20231222,184400,518853265,462,462,462,462,0
|
|
20231222,184300,518853265,462,462,462,462,0
|
|
20231222,184200,518853265,462,462,462,462,0
|
|
20231222,184100,518853265,462,462,462,462,0
|
|
20231222,184000,518853265,462,462,462,462,0
|
|
20231222,183900,518853265,462,462,462,462,0
|
|
20231222,183800,518853265,462,462,462,462,0
|
|
20231222,183700,518853265,462,462,462,462,0
|
|
20231222,183600,518853265,462,462,462,462,0
|
|
20231222,183500,518853265,462,462,462,462,0
|
|
20231222,183400,518853265,462,462,462,462,0
|
|
20231222,183300,518853265,462,462,462,462,0
|
|
20231222,183200,518853265,462,462,462,462,0
|
|
20231222,183100,518853265,462,462,462,462,0
|
|
20231222,183000,518853265,462,462,462,462,0
|
|
20231222,182900,518853265,462,462,462,462,0
|
|
20231222,182800,518853265,462,462,462,462,0
|
|
20231222,182700,518853265,462,462,462,462,0
|
|
20231222,182600,518853265,462,462,462,462,0
|
|
20231222,182500,518853265,462,462,462,462,0
|
|
20231222,182400,518853265,462,462,462,462,0
|
|
20231222,182300,518853265,462,462,462,462,0
|
|
20231222,182200,518853265,462,462,462,462,0
|
|
20231222,182100,518853265,462,462,462,462,0
|
|
20231222,182000,518853265,462,462,462,462,17109
|
|
20231222,181900,518853265,462,462,462,462,0
|
|
20231222,181800,518853265,462,462,462,462,0
|
|
20231222,181700,518853265,462,462,462,462,0
|
|
20231222,181600,518853265,462,462,462,462,0
|
|
20231222,181500,518853265,462,462,462,462,0
|
|
20231222,181400,518853265,462,462,462,462,0
|
|
20231222,181300,518853265,462,462,462,462,0
|
|
20231222,181200,518853265,462,462,462,462,0
|
|
20231222,181100,518853265,462,462,462,462,0
|
|
20231222,181000,518853265,462,462,462,462,0
|
|
20231222,180900,518853265,462,462,462,462,0
|
|
20231222,180800,518853265,462,462,462,462,0
|
|
20231222,180700,518853265,462,462,462,462,0
|
|
20231222,180600,518853265,462,462,462,462,0
|
|
20231222,180500,518853265,462,462,462,462,0
|
|
20231222,180400,518853265,462,462,462,462,0
|
|
20231222,180300,518853265,462,462,462,462,0
|
|
20231222,180200,518853265,462,462,462,462,0
|
|
20231222,180100,518853265,462,462,462,462,0
|
|
20231222,180000,518853265,462,462,462,462,0
|
|
20231222,175900,518853265,462,462,462,462,0
|
|
20231222,175800,518853265,462,462,462,462,0
|
|
20231222,175700,518853265,462,462,462,462,0
|
|
20231222,175600,518853265,462,462,462,462,0
|
|
20231222,175500,518853265,462,462,462,462,0
|
|
20231222,175400,518853265,462,462,462,462,0
|
|
20231222,175300,518853265,462,462,462,462,0
|
|
20231222,175200,518853265,462,462,462,462,0
|
|
20231222,175100,518853265,462,462,462,462,0
|
|
20231222,175000,518853265,462,462,462,462,17109
|
|
20231222,174900,518853265,462,462,462,462,0
|
|
20231222,174800,518853265,462,462,462,462,0
|
|
20231222,174700,518853265,462,462,462,462,0
|
|
20231222,174600,518853265,462,462,462,462,0
|
|
20231222,174500,518853265,462,462,462,462,0
|
|
20231222,174400,518853265,462,462,462,462,0
|
|
20231222,174300,518853265,462,462,462,462,0
|
|
20231222,174200,518853265,462,462,462,462,0
|
|
20231222,174100,518853265,462,462,462,462,0
|
|
20231222,174000,518853265,462,462,462,462,0
|
|
20231222,173900,518853265,462,462,462,462,0
|
|
20231222,173800,518853265,462,462,462,462,0
|
|
20231222,173700,518853265,462,462,462,462,0
|
|
20231222,173600,518853265,462,462,462,462,0
|
|
20231222,173500,518853265,462,462,462,462,0
|
|
20231222,173400,518853265,462,462,462,462,0
|
|
20231222,173300,518853265,462,462,462,462,0
|
|
20231222,173200,518853265,462,462,462,462,0
|
|
20231222,173100,518853265,462,462,462,462,0
|
|
20231222,173000,518853265,462,462,462,462,0
|
|
20231222,172900,518853265,462,462,462,462,0
|
|
20231222,172800,518853265,462,462,462,462,0
|
|
20231222,172700,518853265,462,462,462,462,0
|
|
20231222,172600,518853265,462,462,462,462,0
|
|
20231222,172500,518853265,462,462,462,462,0
|
|
20231222,172400,518853265,462,462,462,462,0
|
|
20231222,172300,518853265,462,462,462,462,0
|
|
20231222,172200,518853265,462,462,462,462,0
|
|
20231222,172100,518853265,462,462,462,462,0
|
|
20231222,172000,518853265,462,462,462,462,17109
|
|
20231222,171900,518853265,462,462,462,462,0
|
|
20231222,171800,518853265,462,462,462,462,0
|
|
20231222,171700,518853265,462,462,462,462,0
|
|
20231222,171600,518853265,462,462,462,462,0
|
|
20231222,171500,518853265,462,462,462,462,0
|
|
20231222,171400,518853265,462,462,462,462,0
|
|
20231222,171300,518853265,462,462,462,462,0
|
|
20231222,171200,518853265,462,462,462,462,0
|
|
20231222,171100,518853265,462,462,462,462,0
|
|
20231222,171000,518853265,462,462,462,462,0
|
|
20231222,170900,518853265,462,462,462,462,0
|
|
20231222,170800,518853265,462,462,462,462,0
|
|
20231222,170700,518853265,462,462,462,462,0
|
|
20231222,170600,518853265,462,462,462,462,0
|
|
20231222,170500,518853265,462,462,462,462,0
|
|
20231222,170400,518853265,462,462,462,462,0
|
|
20231222,170300,518853265,462,462,462,462,0
|
|
20231222,170200,518853265,462,462,462,462,0
|
|
20231222,170100,518853265,462,462,462,462,0
|
|
20231222,170000,518853265,462,462,462,462,0
|
|
20231222,165900,518853265,462,462,462,462,0
|
|
20231222,165800,518853265,462,462,462,462,0
|
|
20231222,165700,518853265,462,462,462,462,0
|
|
20231222,165600,518853265,462,462,462,462,0
|
|
20231222,165500,518853265,462,462,462,462,0
|
|
20231222,165400,518853265,462,462,462,462,0
|
|
20231222,165300,518853265,462,462,462,462,0
|
|
20231222,165200,518853265,462,462,462,462,0
|
|
20231222,165100,518853265,462,462,462,462,0
|
|
20231222,165000,518853265,462,462,462,462,17109
|
|
20231222,164900,518853265,462,462,462,462,0
|
|
20231222,164800,518853265,462,462,462,462,0
|
|
20231222,164700,518853265,462,462,462,462,0
|
|
20231222,164600,518853265,462,462,462,462,0
|
|
20231222,164500,518853265,462,462,462,462,0
|
|
20231222,164400,518853265,462,462,462,462,0
|
|
20231222,164300,518853265,462,462,462,462,0
|
|
20231222,164200,518853265,462,462,462,462,0
|
|
20231222,164100,518853265,462,462,462,462,0
|
|
20231222,164000,518853265,462,462,462,462,0
|
|
20231222,163900,518853265,462,462,462,462,0
|
|
20231222,163800,518853265,462,462,462,462,0
|
|
20231222,163700,518853265,462,462,462,462,0
|
|
20231222,163600,518853265,462,462,462,462,0
|
|
20231222,163500,518853265,462,462,462,462,0
|
|
20231222,163400,518853265,462,462,462,462,0
|
|
20231222,163300,518853265,462,462,462,462,0
|
|
20231222,163200,518853265,462,462,462,462,0
|
|
20231222,163100,518853265,462,462,462,462,0
|
|
20231222,163000,518853265,462,462,462,462,0
|
|
20231222,162900,518853265,462,462,462,462,0
|
|
20231222,162800,518853265,462,462,462,462,0
|
|
20231222,162700,518853265,462,462,462,462,0
|
|
20231222,162600,518853265,462,462,462,462,0
|
|
20231222,162500,518853265,462,462,462,462,0
|
|
20231222,162400,518853265,462,462,462,462,0
|
|
20231222,162300,518853265,462,462,462,462,0
|
|
20231222,162200,518853265,462,462,462,462,0
|
|
20231222,162100,518853265,462,462,462,462,0
|
|
20231222,162000,518853265,462,462,462,462,17109
|
|
20231222,161900,518853265,462,462,462,462,0
|
|
20231222,161800,518853265,462,462,462,462,0
|
|
20231222,161700,518853265,462,462,462,462,0
|
|
20231222,161600,518853265,462,462,462,462,0
|
|
20231222,161500,518853265,462,462,462,462,0
|
|
20231222,161400,518853265,462,462,462,462,0
|
|
20231222,161300,518853265,462,462,462,462,0
|
|
20231222,161200,518853265,462,462,462,462,0
|
|
20231222,161100,518853265,462,462,462,462,0
|
|
20231222,161000,518853265,462,462,462,462,0
|
|
20231222,160900,518853265,462,462,462,462,0
|
|
20231222,160800,518853265,462,462,462,462,0
|
|
20231222,160700,518853265,462,462,462,462,0
|
|
20231222,160600,518853265,462,462,462,462,0
|
|
20231222,160500,518853265,462,462,462,462,0
|
|
20231222,160400,518853265,462,462,462,462,0
|
|
20231222,160300,518853265,462,462,462,462,0
|
|
20231222,160200,518853265,462,462,462,462,0
|
|
20231222,160100,518853265,462,462,462,462,0
|
|
20231222,160000,518853265,462,462,462,462,0
|
|
20231222,155900,518853265,462,462,462,462,0
|
|
20231222,155800,518853265,462,462,462,462,0
|
|
20231222,155700,518853265,462,462,462,462,0
|
|
20231222,155600,518853265,462,462,462,462,0
|
|
20231222,155500,518853265,462,462,462,462,0
|
|
20231222,155400,518853265,462,462,462,462,0
|
|
20231222,155300,518853265,462,462,462,462,0
|
|
20231222,155200,518853265,462,462,462,462,0
|
|
20231222,155100,518853265,462,462,462,462,0
|
|
20231222,155000,518853265,462,462,462,462,17109
|
|
20231222,154900,518853265,462,462,462,462,0
|
|
20231222,154800,518853265,462,462,462,462,0
|
|
20231222,154700,518853265,462,462,462,462,0
|
|
20231222,154600,518853265,462,462,462,462,0
|
|
20231222,154500,518853265,462,462,462,462,0
|
|
20231222,154400,518853265,462,462,462,462,0
|
|
20231222,154300,518853265,462,462,462,462,0
|
|
20231222,154200,518853265,462,462,462,462,0
|
|
20231222,154100,518853265,462,462,462,462,0
|
|
20231222,154000,518853265,462,462,462,462,0
|
|
20231222,153900,518853265,462,462,462,462,0
|
|
20231222,153800,518853265,462,462,462,462,0
|
|
20231222,153700,518853265,462,462,462,462,0
|
|
20231222,153600,518853265,462,462,462,462,0
|
|
20231222,153500,518853265,462,462,462,462,0
|
|
20231222,153400,518853265,462,462,462,462,0
|
|
20231222,153300,518853265,462,462,462,462,0
|
|
20231222,153200,518853265,462,462,462,462,0
|
|
20231222,153100,518853265,462,462,462,462,0
|
|
20231222,153000,518853265,462,462,462,462,17109
|
|
20231222,152900,510948907,462,462,462,462,0
|
|
20231222,152800,510948907,462,462,462,462,0
|
|
20231222,152700,510948907,462,462,462,462,0
|
|
20231222,152600,510948907,462,462,462,462,0
|
|
20231222,152500,510948907,462,462,462,462,0
|
|
20231222,152400,510948907,462,462,462,462,0
|
|
20231222,152300,510948907,462,462,462,462,0
|
|
20231222,152200,510948907,462,462,462,462,0
|
|
20231222,152100,510948907,462,462,462,462,0
|
|
20231222,152000,510948907,462,462,462,462,0
|
|
20231222,151900,510948907,462,461,462,460,6843
|
|
20231222,151800,507795988,461,462,462,460,30122
|
|
20231222,151700,493927582,462,462,462,462,417
|
|
20231222,151600,493734928,462,462,462,462,132
|
|
20231222,151500,493673944,462,463,463,462,1168
|
|
20231222,151400,493133328,464,465,465,463,3266
|
|
20231222,151300,491621159,463,463,463,463,2021
|
|
20231222,151200,490685436,462,461,462,461,2026
|
|
20231222,151100,489749857,462,462,463,462,8337
|
|
20231222,151000,485898150,462,462,462,462,2571
|
|
20231222,150900,484710348,462,463,463,462,1216
|
|
20231222,150800,484148538,462,463,463,462,1893
|
|
20231222,150700,483273854,463,463,463,463,0
|
|
20231222,150600,483273854,463,463,463,463,0
|
|
20231222,150500,483273854,463,463,463,462,407
|
|
20231222,150400,483085415,463,463,463,463,22
|
|
20231222,150300,483075229,463,463,463,463,210
|
|
20231222,150200,482977999,463,463,463,463,457
|
|
20231222,150100,482766408,463,463,463,463,20
|
|
20231222,150000,482757148,463,463,463,463,1717
|
|
20231222,145900,481962177,463,462,463,462,4407
|
|
20231222,145800,479922039,462,462,462,462,243
|
|
20231222,145700,479809773,461,462,462,461,919
|
|
20231222,145600,479385495,462,464,464,462,4335
|
|
20231222,145500,477382318,464,464,464,464,2093
|
|
20231222,145400,476411166,463,463,463,463,257
|
|
20231222,145300,476292175,463,463,463,463,16
|
|
20231222,145200,476284767,461,462,462,461,2725
|
|
20231222,145100,475028342,461,461,461,461,8440
|
|
20231222,145000,471137502,461,462,462,461,4800
|
|
20231222,144900,468924599,461,461,461,461,0
|
|
20231222,144800,468924599,461,461,461,461,227
|
|
20231222,144700,468819952,463,461,463,461,17678
|
|
20231222,144600,460668772,461,463,463,461,23153
|
|
20231222,144500,449984145,462,463,464,462,3788
|
|
20231222,144400,448233522,464,464,464,464,0
|
|
20231222,144300,448233522,464,462,464,462,110
|
|
20231222,144200,448182682,464,464,464,464,0
|
|
20231222,144100,448182682,464,463,464,463,2121
|
|
20231222,144000,447200649,464,464,464,464,60
|
|
20231222,143900,447172809,464,463,464,463,2
|
|
20231222,143800,447171882,463,464,464,463,2501
|
|
20231222,143700,446013918,464,464,464,464,300
|
|
20231222,143600,445874718,464,464,464,464,1
|
|
20231222,143500,445874254,464,464,464,464,1
|
|
20231222,143400,445873790,464,464,464,464,90
|
|
20231222,143300,445832030,464,463,464,463,77
|
|
20231222,143200,445796366,463,463,463,462,901
|
|
20231222,143100,445379898,463,463,463,463,338
|
|
20231222,143000,445223404,464,464,464,464,0
|
|
20231222,142900,445223404,464,464,464,464,27
|
|
20231222,142800,445210876,464,464,464,464,0
|
|
20231222,142700,445210876,464,462,464,462,4
|
|
20231222,142600,445209026,462,462,462,462,0
|
|
20231222,142500,445209026,462,462,462,462,1000
|
|
20231222,142400,444747026,464,464,464,464,0
|
|
20231222,142300,444747026,464,464,464,464,50
|
|
20231222,142200,444723826,464,462,464,461,35705
|
|
20231222,142100,428242644,463,463,463,463,2003
|
|
20231222,142000,427315255,463,463,463,463,0
|
|
20231222,141900,427315255,463,463,463,463,1
|
|
20231222,141800,427314792,463,463,463,463,88
|
|
20231222,141700,427274048,463,464,464,463,18642
|
|
20231222,141600,418642801,464,464,464,464,0
|
|
20231222,141500,418642801,464,464,464,464,2052
|
|
20231222,141400,417690673,465,465,465,465,100
|
|
20231222,141300,417644173,465,465,465,465,0
|
|
20231222,141200,417644173,465,465,465,465,0
|
|
20231222,141100,417644173,465,465,465,465,0
|
|
20231222,141000,417644173,465,465,465,465,1000
|
|
20231222,140900,417179173,465,465,465,465,3
|
|
20231222,140800,417177778,465,465,465,465,4352
|
|
20231222,140700,415154098,465,465,465,465,0
|
|
20231222,140600,415154098,465,465,465,465,9033
|
|
20231222,140500,410953753,465,465,465,465,4
|
|
20231222,140400,410951893,465,465,465,465,1001
|
|
20231222,140300,410486428,465,465,465,465,0
|
|
20231222,140200,410486428,465,465,465,465,30
|
|
20231222,140100,410472478,465,465,465,465,0
|
|
20231222,140000,410472478,465,465,465,464,3876
|
|
20231222,135900,408672913,465,465,465,465,0
|
|
20231222,135800,408672913,465,465,465,465,11802
|
|
20231222,135700,403184983,465,465,465,465,345
|
|
20231222,135600,403024558,465,465,465,465,2604
|
|
20231222,135500,401813698,465,465,465,465,3081
|
|
20231222,135400,400381033,465,465,465,465,0
|
|
20231222,135300,400381033,465,465,465,465,0
|
|
20231222,135200,400381033,465,465,465,465,100
|
|
20231222,135100,400334533,465,466,466,465,651
|
|
20231222,135000,400031403,466,466,466,466,0
|
|
20231222,134900,400031403,466,467,468,466,19376
|
|
20231222,134800,390985441,467,467,467,467,100
|
|
20231222,134700,390938741,467,467,467,467,749
|
|
20231222,134600,390588958,467,468,468,467,5217
|
|
20231222,134500,388149192,470,470,470,470,0
|
|
20231222,134400,388149192,470,470,470,470,0
|
|
20231222,134300,388149192,470,470,470,470,200
|
|
20231222,134200,388055192,470,470,470,470,0
|
|
20231222,134100,388055192,470,470,470,470,0
|
|
20231222,134000,388055192,470,467,473,467,32928
|
|
20231222,133900,372578690,467,467,467,467,11
|
|
20231222,133800,372573553,466,466,466,466,0
|
|
20231222,133700,372573553,466,466,466,466,1
|
|
20231222,133600,372573087,466,466,467,466,6987
|
|
20231222,133500,369317143,466,466,466,466,1112
|
|
20231222,133400,368798951,467,467,467,466,1644
|
|
20231222,133300,368032203,467,467,467,467,0
|
|
20231222,133200,368032203,467,467,467,467,100
|
|
20231222,133100,367985503,467,467,467,467,2000
|
|
20231222,133000,367051503,467,467,467,467,74
|
|
20231222,132900,367016945,467,467,467,467,87
|
|
20231222,132800,366976316,467,467,467,467,0
|
|
20231222,132700,366976316,467,467,467,467,100
|
|
20231222,132600,366929616,466,466,466,466,499
|
|
20231222,132500,366697082,466,468,468,466,1286
|
|
20231222,132400,366097019,468,468,468,468,0
|
|
20231222,132300,366097019,468,468,468,468,0
|
|
20231222,132200,366097019,468,468,468,468,300
|
|
20231222,132100,365956619,468,468,468,468,0
|
|
20231222,132000,365956619,468,468,468,468,2
|
|
20231222,131900,365955683,467,467,467,467,358
|
|
20231222,131800,365788497,467,467,467,467,2642
|
|
20231222,131700,364554683,468,468,468,468,23
|
|
20231222,131600,364543919,468,468,468,468,502
|
|
20231222,131500,364308983,467,467,468,467,2646
|
|
20231222,131400,363073281,468,468,468,468,1000
|
|
20231222,131300,362605281,468,468,468,468,1
|
|
20231222,131200,362604813,468,467,468,467,25
|
|
20231222,131100,362593136,467,467,467,467,2804
|
|
20231222,131000,361283668,467,467,467,467,0
|
|
20231222,130900,361283668,467,467,467,467,0
|
|
20231222,130800,361283668,467,467,467,467,22
|
|
20231222,130700,361273394,467,468,468,467,247
|
|
20231222,130600,361157979,468,468,468,468,3
|
|
20231222,130500,361156575,467,467,467,467,0
|
|
20231222,130400,361156575,467,467,467,467,112
|
|
20231222,130300,361104271,467,467,467,467,2118
|
|
20231222,130200,360115165,467,467,467,467,770
|
|
20231222,130100,359755575,467,467,467,467,0
|
|
20231222,130000,359755575,467,467,467,467,50
|
|
20231222,125900,359732225,468,468,468,468,0
|
|
20231222,125800,359732225,468,468,468,468,0
|
|
20231222,125700,359732225,468,468,468,468,5
|
|
20231222,125600,359729885,467,468,468,467,3666
|
|
20231222,125500,358014204,466,466,466,466,1559
|
|
20231222,125400,357287710,466,467,467,466,1930
|
|
20231222,125300,356386658,467,467,467,467,1
|
|
20231222,125200,356386191,468,468,468,468,58
|
|
20231222,125100,356359047,467,467,467,467,0
|
|
20231222,125000,356359047,467,467,467,467,0
|
|
20231222,124900,356359047,467,467,467,467,4
|
|
20231222,124800,356357179,467,467,467,467,13
|
|
20231222,124700,356351108,467,467,467,467,0
|
|
20231222,124600,356351108,467,467,467,467,0
|
|
20231222,124500,356351108,467,468,468,467,41
|
|
20231222,124400,356331933,468,468,468,468,1000
|
|
20231222,124300,355863933,468,468,468,468,0
|
|
20231222,124200,355863933,468,468,468,468,6
|
|
20231222,124100,355861125,467,467,467,467,0
|
|
20231222,124000,355861125,467,467,467,467,1744
|
|
20231222,123900,355046677,467,467,467,467,422
|
|
20231222,123800,354849603,467,466,467,466,203
|
|
20231222,123700,354755002,466,467,467,466,10729
|
|
20231222,123600,349745259,467,467,467,467,3
|
|
20231222,123500,349743858,466,466,466,466,2
|
|
20231222,123400,349742926,466,466,466,466,393
|
|
20231222,123300,349559788,466,466,466,466,7
|
|
20231222,123200,349556526,466,466,466,466,1022
|
|
20231222,123100,349080274,465,466,466,465,1982
|
|
20231222,123000,348158643,466,466,466,466,500
|
|
20231222,122900,347925643,465,465,465,465,250
|
|
20231222,122800,347809393,465,465,465,465,510
|
|
20231222,122700,347572243,465,465,465,465,6500
|
|
20231222,122600,344549743,465,466,466,465,5018
|
|
20231222,122500,342216372,466,465,466,465,1052
|
|
20231222,122400,341726740,465,466,466,465,4565
|
|
20231222,122300,339603687,465,465,465,465,0
|
|
20231222,122200,339603687,465,465,465,465,1959
|
|
20231222,122100,338692752,467,465,467,465,400
|
|
20231222,122000,338505954,467,467,467,466,1088
|
|
20231222,121900,337997859,467,467,467,467,2
|
|
20231222,121800,337996925,465,465,467,465,15477
|
|
20231222,121700,330785234,463,463,463,463,100
|
|
20231222,121600,330738934,465,467,467,461,20029
|
|
20231222,121500,321466046,467,467,467,465,55
|
|
20231222,121400,321440363,467,467,467,464,17455
|
|
20231222,121300,313322559,467,468,468,467,5162
|
|
20231222,121200,310907150,468,469,469,468,355
|
|
20231222,121100,310741005,469,468,469,467,407
|
|
20231222,121000,310550521,467,467,467,467,0
|
|
20231222,120900,310550521,467,468,468,467,202
|
|
20231222,120800,310455986,468,467,468,467,11
|
|
20231222,120700,310450839,467,468,468,467,1312
|
|
20231222,120600,309837824,469,469,469,469,99
|
|
20231222,120500,309791393,469,469,469,469,2
|
|
20231222,120400,309790455,468,469,469,468,20736
|
|
20231222,120300,300065273,469,469,469,469,9
|
|
20231222,120200,300061052,469,467,469,467,12843
|
|
20231222,120100,294054367,467,466,467,466,452
|
|
20231222,120000,293843733,466,465,466,465,4713
|
|
20231222,115900,291651688,464,464,464,464,2
|
|
20231222,115800,291650760,464,464,464,464,0
|
|
20231222,115700,291650760,464,465,465,464,5525
|
|
20231222,115600,289081660,465,465,465,465,2414
|
|
20231222,115500,287959150,466,466,466,465,31
|
|
20231222,115400,287944724,467,468,468,460,63016
|
|
20231222,115300,258765597,468,468,468,468,1300
|
|
20231222,115200,258157197,468,468,468,468,802
|
|
20231222,115100,257781861,468,468,468,468,12
|
|
20231222,115000,257776245,466,468,468,466,12
|
|
20231222,114900,257770633,468,468,468,468,1007
|
|
20231222,114800,257299357,468,468,468,468,0
|
|
20231222,114700,257299357,468,468,468,465,20001
|
|
20231222,114600,247974514,468,468,468,468,9
|
|
20231222,114500,247970302,469,469,469,469,0
|
|
20231222,114400,247970302,469,469,469,469,0
|
|
20231222,114300,247970302,469,468,469,468,1024
|
|
20231222,114200,247491046,469,469,469,469,8
|
|
20231222,114100,247487294,468,469,469,468,22
|
|
20231222,114000,247476988,469,469,469,469,6307
|
|
20231222,113900,244519005,469,470,470,469,3646
|
|
20231222,113800,242808832,470,470,470,470,14
|
|
20231222,113700,242802252,470,470,470,470,8220
|
|
20231222,113600,238938852,469,469,469,469,0
|
|
20231222,113500,238938852,469,470,470,469,149
|
|
20231222,113400,238868965,470,470,470,470,73
|
|
20231222,113300,238834655,470,469,470,469,4500
|
|
20231222,113200,236723353,469,468,469,468,623
|
|
20231222,113100,236431687,468,470,470,468,102
|
|
20231222,113000,236383749,469,470,470,469,3742
|
|
20231222,112900,234628750,470,470,470,469,2222
|
|
20231222,112800,233586432,469,469,469,469,35
|
|
20231222,112700,233570017,469,469,469,469,500
|
|
20231222,112600,233335517,470,469,470,469,2063
|
|
20231222,112500,232366417,469,469,469,469,2001
|
|
20231222,112400,231427948,469,468,472,468,10006
|
|
20231222,112300,226726471,468,469,469,467,16173
|
|
20231222,112200,219149213,470,471,471,470,19640
|
|
20231222,112100,209911655,472,472,472,472,100
|
|
20231222,112000,209864455,472,472,472,472,1
|
|
20231222,111900,209863983,472,472,472,472,2
|
|
20231222,111800,209863039,472,472,472,472,80
|
|
20231222,111700,209825279,472,471,474,471,21505
|
|
20231222,111600,199651803,471,472,472,471,5922
|
|
20231222,111500,196856621,472,472,472,472,1038
|
|
20231222,111400,196366685,473,473,473,473,3
|
|
20231222,111300,196365266,472,473,473,472,163
|
|
20231222,111200,196288228,473,473,473,473,7011
|
|
20231222,111100,192972025,474,473,474,473,3730
|
|
20231222,111000,191206985,473,473,473,473,1347
|
|
20231222,110900,190569854,472,473,473,472,1111
|
|
20231222,110800,190044851,473,473,473,473,400
|
|
20231222,110700,189855651,473,473,473,473,10483
|
|
20231222,110600,184897192,473,473,473,473,500
|
|
20231222,110500,184660692,473,472,473,472,2126
|
|
20231222,110400,183657027,473,473,473,473,328
|
|
20231222,110300,183501883,473,474,474,473,6732
|
|
20231222,110200,180313784,474,474,475,474,2303
|
|
20231222,110100,179220862,475,474,475,474,1541
|
|
20231222,110000,178489428,474,474,475,474,14530
|
|
20231222,105900,171602205,474,474,474,474,2242
|
|
20231222,105800,170539497,475,474,475,474,33074
|
|
20231222,105700,154843169,474,474,474,474,40
|
|
20231222,105600,154824209,474,469,474,469,9234
|
|
20231222,105500,150463226,470,470,470,470,4
|
|
20231222,105400,150461346,470,470,471,470,61
|
|
20231222,105300,150432665,470,469,470,469,8110
|
|
20231222,105200,146620966,470,469,470,469,97
|
|
20231222,105100,146575413,470,471,471,469,9487
|
|
20231222,105000,142116575,471,470,471,470,44
|
|
20231222,104900,142095855,470,470,471,470,146
|
|
20231222,104800,142027193,470,468,470,468,11112
|
|
20231222,104700,136808167,467,467,467,467,0
|
|
20231222,104600,136808167,467,467,467,467,358
|
|
20231222,104500,136640981,467,467,467,467,3210
|
|
20231222,104400,135141911,467,467,467,467,0
|
|
20231222,104300,135141911,467,468,468,467,510
|
|
20231222,104200,134903700,468,468,469,467,240
|
|
20231222,104100,134791420,469,470,470,468,224
|
|
20231222,104000,134686423,470,470,470,468,73
|
|
20231222,103900,134652152,470,470,470,470,48
|
|
20231222,103800,134629592,470,468,470,468,10025
|
|
20231222,103700,129923445,468,468,468,468,60
|
|
20231222,103600,129895365,468,468,468,468,64
|
|
20231222,103500,129865413,468,468,468,468,68
|
|
20231222,103400,129833589,468,468,468,468,62
|
|
20231222,103300,129804573,467,467,467,467,20404
|
|
20231222,103200,120275905,467,467,467,467,60
|
|
20231222,103100,120247885,467,467,467,467,1026
|
|
20231222,103000,119768743,467,467,467,467,10
|
|
20231222,102900,119764073,466,466,466,466,1000
|
|
20231222,102800,119298073,466,466,466,466,0
|
|
20231222,102700,119298073,466,466,466,466,1891
|
|
20231222,102600,118416867,466,466,466,466,125
|
|
20231222,102500,118358617,466,466,466,466,42
|
|
20231222,102400,118339045,466,465,466,465,5
|
|
20231222,102300,118336716,466,466,466,466,65
|
|
20231222,102200,118306426,466,466,466,466,2433
|
|
20231222,102100,117172648,466,465,466,465,6
|
|
20231222,102000,117169856,466,465,466,465,3109
|
|
20231222,101900,115721254,466,466,466,466,7423
|
|
20231222,101800,112262136,466,466,466,466,12569
|
|
20231222,101700,106404982,467,467,467,467,2
|
|
20231222,101600,106404048,466,467,467,466,1171
|
|
20231222,101500,105857192,467,467,467,467,1000
|
|
20231222,101400,105390192,467,467,467,467,1
|
|
20231222,101300,105389725,467,466,467,466,36
|
|
20231222,101200,105372914,466,466,466,466,7380
|
|
20231222,101100,101933834,466,466,466,466,22
|
|
20231222,101000,101923582,465,466,466,465,110
|
|
20231222,100900,101872422,465,465,465,465,0
|
|
20231222,100800,101872422,465,465,465,465,1581
|
|
20231222,100700,101137257,465,465,465,465,2719
|
|
20231222,100600,99872922,466,465,466,465,9916
|
|
20231222,100500,95261972,465,466,466,465,12154
|
|
20231222,100400,89610342,466,466,466,465,122
|
|
20231222,100300,89553503,466,466,466,466,508
|
|
20231222,100200,89316775,466,466,466,466,7
|
|
20231222,100100,89313513,466,465,466,465,108
|
|
20231222,100000,89263285,465,465,465,465,1108
|
|
20231222,095900,88748065,465,465,465,465,2810
|
|
20231222,095800,87441415,466,465,466,465,4935
|
|
20231222,095700,85144640,466,466,466,465,1479
|
|
20231222,095600,84456399,466,466,466,466,40
|
|
20231222,095500,84437759,466,466,466,466,15
|
|
20231222,095400,84430769,466,466,466,466,433
|
|
20231222,095300,84228991,466,466,466,466,0
|
|
20231222,095200,84228991,466,466,466,466,90
|
|
20231222,095100,84187051,466,466,466,465,597
|
|
20231222,095000,83908850,465,465,465,465,30
|
|
20231222,094900,83894900,466,466,466,465,4154
|
|
20231222,094800,81963286,466,466,466,466,1893
|
|
20231222,094700,81081148,467,467,467,467,103
|
|
20231222,094600,81033047,465,466,466,465,2118
|
|
20231222,094500,80046600,465,465,465,465,3
|
|
20231222,094400,80045205,465,465,465,465,0
|
|
20231222,094300,80045205,465,465,465,465,207
|
|
20231222,094200,79948950,465,468,468,465,7319
|
|
20231222,094100,76537784,468,468,468,468,0
|
|
20231222,094000,76537784,468,468,468,468,13
|
|
20231222,093900,76531700,468,468,468,468,54
|
|
20231222,093800,76506428,468,467,468,467,1026
|
|
20231222,093700,76027276,468,468,468,468,35
|
|
20231222,093600,76010896,465,465,467,465,1009
|
|
20231222,093500,75539711,466,467,467,466,7419
|
|
20231222,093400,72082444,467,466,467,466,10322
|
|
20231222,093300,67272390,467,468,468,467,3381
|
|
20231222,093200,65693034,468,467,468,467,3068
|
|
20231222,093100,64260276,467,468,469,467,1105
|
|
20231222,093000,63743236,469,469,469,469,36
|
|
20231222,092900,63726352,469,469,469,468,2685
|
|
20231222,092800,62467088,468,467,468,467,7150
|
|
20231222,092700,59127385,466,466,467,466,1257
|
|
20231222,092600,58541621,467,467,467,466,1561
|
|
20231222,092500,57812874,467,468,468,467,2200
|
|
20231222,092400,56785458,467,467,467,466,3450
|
|
20231222,092300,55175154,466,466,467,466,2660
|
|
20231222,092200,53935572,467,466,467,466,966
|
|
20231222,092100,53485406,467,466,467,466,2005
|
|
20231222,092000,52551049,466,467,467,466,4248
|
|
20231222,091900,50571469,467,466,467,466,15337
|
|
20231222,091800,43420967,467,466,467,466,1170
|
|
20231222,091700,42875232,467,467,467,467,161
|
|
20231222,091600,42800045,467,467,467,467,719
|
|
20231222,091500,42464272,467,469,469,467,3921
|
|
20231222,091400,40633117,467,467,467,467,980
|
|
20231222,091300,40175457,467,467,467,467,13075
|
|
20231222,091200,34069432,467,469,469,467,6802
|
|
20231222,091100,30885641,469,470,470,469,9745
|
|
20231222,091000,26308498,471,472,472,471,4586
|
|
20231222,090900,24147668,472,471,472,471,3193
|
|
20231222,090800,22642545,472,471,472,471,3678
|
|
20231222,090700,20907889,471,472,472,471,3336
|
|
20231222,090600,19335245,472,471,472,471,2582
|
|
20231222,090500,18117876,471,470,471,470,4345
|
|
20231222,090400,16075721,471,472,472,471,1553
|
|
20231222,090300,15344255,471,472,472,470,90
|
|
20231222,090200,15301832,469,471,473,469,3342
|
|
20231222,090100,13731041,471,469,475,469,14439
|
|
20231222,090000,6910345,469,469,469,468,14724
|