689 lines
30 KiB
CSV
689 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,202600,360501572,850,850,850,850,11777
|
|
20231227,202500,360501572,850,850,850,850,0
|
|
20231227,202400,360501572,850,850,850,850,0
|
|
20231227,202300,360501572,850,850,850,850,0
|
|
20231227,202200,360501572,850,850,850,850,0
|
|
20231227,202100,360501572,850,850,850,850,0
|
|
20231227,202000,360501572,850,850,850,850,0
|
|
20231227,201900,360501572,850,850,850,850,0
|
|
20231227,201800,360501572,850,850,850,850,0
|
|
20231227,201700,360501572,850,850,850,850,0
|
|
20231227,201600,360501572,850,850,850,850,0
|
|
20231227,201500,360501572,850,850,850,850,0
|
|
20231227,201400,360501572,850,850,850,850,0
|
|
20231227,201300,360501572,850,850,850,850,0
|
|
20231227,201200,360501572,850,850,850,850,0
|
|
20231227,201100,360501572,850,850,850,850,0
|
|
20231227,201000,360501572,850,850,850,850,0
|
|
20231227,200900,360501572,850,850,850,850,0
|
|
20231227,200800,360501572,850,850,850,850,0
|
|
20231227,200700,360501572,850,850,850,850,0
|
|
20231227,200600,360501572,850,850,850,850,0
|
|
20231227,200500,360501572,850,850,850,850,0
|
|
20231227,200400,360501572,850,850,850,850,0
|
|
20231227,200300,360501572,850,850,850,850,0
|
|
20231227,200200,360501572,850,850,850,850,0
|
|
20231227,200100,360501572,850,850,850,850,0
|
|
20231227,200000,360501572,850,850,850,850,0
|
|
20231227,195900,360501572,850,850,850,850,0
|
|
20231227,195800,360501572,850,850,850,850,0
|
|
20231227,195700,360501572,850,850,850,850,0
|
|
20231227,195600,360501572,850,850,850,850,11777
|
|
20231227,195500,360501572,850,850,850,850,0
|
|
20231227,195400,360501572,850,850,850,850,0
|
|
20231227,195300,360501572,850,850,850,850,0
|
|
20231227,195200,360501572,850,850,850,850,0
|
|
20231227,195100,360501572,850,850,850,850,0
|
|
20231227,195000,360501572,850,850,850,850,0
|
|
20231227,194900,360501572,850,850,850,850,0
|
|
20231227,194800,360501572,850,850,850,850,0
|
|
20231227,194700,360501572,850,850,850,850,0
|
|
20231227,194600,360501572,850,850,850,850,0
|
|
20231227,194500,360501572,850,850,850,850,0
|
|
20231227,194400,360501572,850,850,850,850,0
|
|
20231227,194300,360501572,850,850,850,850,0
|
|
20231227,194200,360501572,850,850,850,850,0
|
|
20231227,194100,360501572,850,850,850,850,0
|
|
20231227,194000,360501572,850,850,850,850,0
|
|
20231227,193900,360501572,850,850,850,850,0
|
|
20231227,193800,360501572,850,850,850,850,0
|
|
20231227,193700,360501572,850,850,850,850,0
|
|
20231227,193600,360501572,850,850,850,850,0
|
|
20231227,193500,360501572,850,850,850,850,0
|
|
20231227,193400,360501572,850,850,850,850,0
|
|
20231227,193300,360501572,850,850,850,850,0
|
|
20231227,193200,360501572,850,850,850,850,0
|
|
20231227,193100,360501572,850,850,850,850,0
|
|
20231227,193000,360501572,850,850,850,850,0
|
|
20231227,192900,360501572,850,850,850,850,0
|
|
20231227,192800,360501572,850,850,850,850,0
|
|
20231227,192700,360501572,850,850,850,850,0
|
|
20231227,192600,360501572,850,850,850,850,11777
|
|
20231227,192500,360501572,850,850,850,850,0
|
|
20231227,192400,360501572,850,850,850,850,0
|
|
20231227,192300,360501572,850,850,850,850,0
|
|
20231227,192200,360501572,850,850,850,850,0
|
|
20231227,192100,360501572,850,850,850,850,0
|
|
20231227,192000,360501572,850,850,850,850,0
|
|
20231227,191900,360501572,850,850,850,850,0
|
|
20231227,191800,360501572,850,850,850,850,0
|
|
20231227,191700,360501572,850,850,850,850,0
|
|
20231227,191600,360501572,850,850,850,850,0
|
|
20231227,191500,360501572,850,850,850,850,0
|
|
20231227,191400,360501572,850,850,850,850,0
|
|
20231227,191300,360501572,850,850,850,850,0
|
|
20231227,191200,360501572,850,850,850,850,0
|
|
20231227,191100,360501572,850,850,850,850,0
|
|
20231227,191000,360501572,850,850,850,850,0
|
|
20231227,190900,360501572,850,850,850,850,0
|
|
20231227,190800,360501572,850,850,850,850,0
|
|
20231227,190700,360501572,850,850,850,850,0
|
|
20231227,190600,360501572,850,850,850,850,0
|
|
20231227,190500,360501572,850,850,850,850,0
|
|
20231227,190400,360501572,850,850,850,850,0
|
|
20231227,190300,360501572,850,850,850,850,0
|
|
20231227,190200,360501572,850,850,850,850,0
|
|
20231227,190100,360501572,850,850,850,850,0
|
|
20231227,190000,360501572,850,850,850,850,0
|
|
20231227,185900,360501572,850,850,850,850,0
|
|
20231227,185800,360501572,850,850,850,850,0
|
|
20231227,185700,360501572,850,850,850,850,0
|
|
20231227,185600,360501572,850,850,850,850,11777
|
|
20231227,185500,360501572,850,850,850,850,0
|
|
20231227,185400,360501572,850,850,850,850,0
|
|
20231227,185300,360501572,850,850,850,850,0
|
|
20231227,185200,360501572,850,850,850,850,0
|
|
20231227,185100,360501572,850,850,850,850,0
|
|
20231227,185000,360501572,850,850,850,850,0
|
|
20231227,184900,360501572,850,850,850,850,0
|
|
20231227,184800,360501572,850,850,850,850,0
|
|
20231227,184700,360501572,850,850,850,850,0
|
|
20231227,184600,360501572,850,850,850,850,0
|
|
20231227,184500,360501572,850,850,850,850,0
|
|
20231227,184400,360501572,850,850,850,850,0
|
|
20231227,184300,360501572,850,850,850,850,0
|
|
20231227,184200,360501572,850,850,850,850,0
|
|
20231227,184100,360501572,850,850,850,850,0
|
|
20231227,184000,360501572,850,850,850,850,0
|
|
20231227,183900,360501572,850,850,850,850,0
|
|
20231227,183800,360501572,850,850,850,850,0
|
|
20231227,183700,360501572,850,850,850,850,0
|
|
20231227,183600,360501572,850,850,850,850,0
|
|
20231227,183500,360501572,850,850,850,850,0
|
|
20231227,183400,360501572,850,850,850,850,0
|
|
20231227,183300,360501572,850,850,850,850,0
|
|
20231227,183200,360501572,850,850,850,850,0
|
|
20231227,183100,360501572,850,850,850,850,0
|
|
20231227,183000,360501572,850,850,850,850,0
|
|
20231227,182900,360501572,850,850,850,850,0
|
|
20231227,182800,360501572,850,850,850,850,0
|
|
20231227,182700,360501572,850,850,850,850,0
|
|
20231227,182600,360501572,850,850,850,850,11777
|
|
20231227,182500,360501572,850,850,850,850,0
|
|
20231227,182400,360501572,850,850,850,850,0
|
|
20231227,182300,360501572,850,850,850,850,0
|
|
20231227,182200,360501572,850,850,850,850,0
|
|
20231227,182100,360501572,850,850,850,850,0
|
|
20231227,182000,360501572,850,850,850,850,0
|
|
20231227,181900,360501572,850,850,850,850,0
|
|
20231227,181800,360501572,850,850,850,850,0
|
|
20231227,181700,360501572,850,850,850,850,0
|
|
20231227,181600,360501572,850,850,850,850,0
|
|
20231227,181500,360501572,850,850,850,850,0
|
|
20231227,181400,360501572,850,850,850,850,0
|
|
20231227,181300,360501572,850,850,850,850,0
|
|
20231227,181200,360501572,850,850,850,850,0
|
|
20231227,181100,360501572,850,850,850,850,0
|
|
20231227,181000,360501572,850,850,850,850,0
|
|
20231227,180900,360501572,850,850,850,850,0
|
|
20231227,180800,360501572,850,850,850,850,0
|
|
20231227,180700,360501572,850,850,850,850,0
|
|
20231227,180600,360501572,850,850,850,850,0
|
|
20231227,180500,360501572,850,850,850,850,0
|
|
20231227,180400,360501572,850,850,850,850,0
|
|
20231227,180300,360501572,850,850,850,850,0
|
|
20231227,180200,360501572,850,850,850,850,0
|
|
20231227,180100,360501572,850,850,850,850,0
|
|
20231227,180000,360501572,850,850,850,850,0
|
|
20231227,175900,360501572,850,850,850,850,0
|
|
20231227,175800,360501572,850,850,850,850,0
|
|
20231227,175700,360501572,850,850,850,850,0
|
|
20231227,175600,360501572,850,850,850,850,11777
|
|
20231227,175500,360501572,850,850,850,850,0
|
|
20231227,175400,360501572,850,850,850,850,0
|
|
20231227,175300,360501572,850,850,850,850,0
|
|
20231227,175200,360501572,850,850,850,850,0
|
|
20231227,175100,360501572,850,850,850,850,0
|
|
20231227,175000,360501572,850,850,850,850,0
|
|
20231227,174900,360501572,850,850,850,850,0
|
|
20231227,174800,360501572,850,850,850,850,0
|
|
20231227,174700,360501572,850,850,850,850,0
|
|
20231227,174600,360501572,850,850,850,850,0
|
|
20231227,174500,360501572,850,850,850,850,0
|
|
20231227,174400,360501572,850,850,850,850,0
|
|
20231227,174300,360501572,850,850,850,850,0
|
|
20231227,174200,360501572,850,850,850,850,0
|
|
20231227,174100,360501572,850,850,850,850,0
|
|
20231227,174000,360501572,850,850,850,850,0
|
|
20231227,173900,360501572,850,850,850,850,0
|
|
20231227,173800,360501572,850,850,850,850,0
|
|
20231227,173700,360501572,850,850,850,850,0
|
|
20231227,173600,360501572,850,850,850,850,0
|
|
20231227,173500,360501572,850,850,850,850,0
|
|
20231227,173400,360501572,850,850,850,850,0
|
|
20231227,173300,360501572,850,850,850,850,0
|
|
20231227,173200,360501572,850,850,850,850,0
|
|
20231227,173100,360501572,850,850,850,850,0
|
|
20231227,173000,360501572,850,850,850,850,0
|
|
20231227,172900,360501572,850,850,850,850,0
|
|
20231227,172800,360501572,850,850,850,850,0
|
|
20231227,172700,360501572,850,850,850,850,0
|
|
20231227,172600,360501572,850,850,850,850,11777
|
|
20231227,172500,360501572,850,850,850,850,0
|
|
20231227,172400,360501572,850,850,850,850,0
|
|
20231227,172300,360501572,850,850,850,850,0
|
|
20231227,172200,360501572,850,850,850,850,0
|
|
20231227,172100,360501572,850,850,850,850,0
|
|
20231227,172000,360501572,850,850,850,850,0
|
|
20231227,171900,360501572,850,850,850,850,0
|
|
20231227,171800,360501572,850,850,850,850,0
|
|
20231227,171700,360501572,850,850,850,850,0
|
|
20231227,171600,360501572,850,850,850,850,0
|
|
20231227,171500,360501572,850,850,850,850,0
|
|
20231227,171400,360501572,850,850,850,850,0
|
|
20231227,171300,360501572,850,850,850,850,0
|
|
20231227,171200,360501572,850,850,850,850,0
|
|
20231227,171100,360501572,850,850,850,850,0
|
|
20231227,171000,360501572,850,850,850,850,0
|
|
20231227,170900,360501572,850,850,850,850,0
|
|
20231227,170800,360501572,850,850,850,850,0
|
|
20231227,170700,360501572,850,850,850,850,0
|
|
20231227,170600,360501572,850,850,850,850,0
|
|
20231227,170500,360501572,850,850,850,850,0
|
|
20231227,170400,360501572,850,850,850,850,0
|
|
20231227,170300,360501572,850,850,850,850,0
|
|
20231227,170200,360501572,850,850,850,850,0
|
|
20231227,170100,360501572,850,850,850,850,0
|
|
20231227,170000,360501572,850,850,850,850,0
|
|
20231227,165900,360501572,850,850,850,850,0
|
|
20231227,165800,360501572,850,850,850,850,0
|
|
20231227,165700,360501572,850,850,850,850,0
|
|
20231227,165600,360501572,850,850,850,850,11777
|
|
20231227,165500,360501572,850,850,850,850,0
|
|
20231227,165400,360501572,850,850,850,850,0
|
|
20231227,165300,360501572,850,850,850,850,0
|
|
20231227,165200,360501572,850,850,850,850,0
|
|
20231227,165100,360501572,850,850,850,850,0
|
|
20231227,165000,360501572,850,850,850,850,0
|
|
20231227,164900,360501572,850,850,850,850,0
|
|
20231227,164800,360501572,850,850,850,850,0
|
|
20231227,164700,360501572,850,850,850,850,0
|
|
20231227,164600,360501572,850,850,850,850,0
|
|
20231227,164500,360501572,850,850,850,850,0
|
|
20231227,164400,360501572,850,850,850,850,0
|
|
20231227,164300,360501572,850,850,850,850,0
|
|
20231227,164200,360501572,850,850,850,850,0
|
|
20231227,164100,360501572,850,850,850,850,0
|
|
20231227,164000,360501572,850,850,850,850,0
|
|
20231227,163900,360501572,850,850,850,850,0
|
|
20231227,163800,360501572,850,850,850,850,0
|
|
20231227,163700,360501572,850,850,850,850,0
|
|
20231227,163600,360501572,850,850,850,850,0
|
|
20231227,163500,360501572,850,850,850,850,0
|
|
20231227,163400,360501572,850,850,850,850,0
|
|
20231227,163300,360501572,850,850,850,850,0
|
|
20231227,163200,360501572,850,850,850,850,0
|
|
20231227,163100,360501572,850,850,850,850,0
|
|
20231227,163000,360501572,850,850,850,850,0
|
|
20231227,162900,360501572,850,850,850,850,0
|
|
20231227,162800,360501572,850,850,850,850,0
|
|
20231227,162700,360501572,850,850,850,850,0
|
|
20231227,162600,360501572,850,850,850,850,11777
|
|
20231227,162500,360501572,850,850,850,850,0
|
|
20231227,162400,360501572,850,850,850,850,0
|
|
20231227,162300,360501572,850,850,850,850,0
|
|
20231227,162200,360501572,850,850,850,850,0
|
|
20231227,162100,360501572,850,850,850,850,0
|
|
20231227,162000,360501572,850,850,850,850,0
|
|
20231227,161900,360501572,850,850,850,850,0
|
|
20231227,161800,360501572,850,850,850,850,0
|
|
20231227,161700,360501572,850,850,850,850,0
|
|
20231227,161600,360501572,850,850,850,850,0
|
|
20231227,161500,360501572,850,850,850,850,0
|
|
20231227,161400,360501572,850,850,850,850,0
|
|
20231227,161300,360501572,850,850,850,850,0
|
|
20231227,161200,360501572,850,850,850,850,0
|
|
20231227,161100,360501572,850,850,850,850,0
|
|
20231227,161000,360501572,850,850,850,850,0
|
|
20231227,160900,360501572,850,850,850,850,0
|
|
20231227,160800,360501572,850,850,850,850,0
|
|
20231227,160700,360501572,850,850,850,850,0
|
|
20231227,160600,360501572,850,850,850,850,0
|
|
20231227,160500,360501572,850,850,850,850,0
|
|
20231227,160400,360501572,850,850,850,850,0
|
|
20231227,160300,360501572,850,850,850,850,0
|
|
20231227,160200,360501572,850,850,850,850,0
|
|
20231227,160100,360501572,850,850,850,850,0
|
|
20231227,160000,360501572,850,850,850,850,0
|
|
20231227,155900,360501572,850,850,850,850,0
|
|
20231227,155800,360501572,850,850,850,850,0
|
|
20231227,155700,360501572,850,850,850,850,0
|
|
20231227,155600,360501572,850,850,850,850,11777
|
|
20231227,155500,360501572,850,850,850,850,0
|
|
20231227,155400,360501572,850,850,850,850,0
|
|
20231227,155300,360501572,850,850,850,850,0
|
|
20231227,155200,360501572,850,850,850,850,0
|
|
20231227,155100,360501572,850,850,850,850,0
|
|
20231227,155000,360501572,850,850,850,850,0
|
|
20231227,154900,360501572,850,850,850,850,0
|
|
20231227,154800,360501572,850,850,850,850,0
|
|
20231227,154700,360501572,850,850,850,850,0
|
|
20231227,154600,360501572,850,850,850,850,0
|
|
20231227,154500,360501572,850,850,850,850,0
|
|
20231227,154400,360501572,850,850,850,850,0
|
|
20231227,154300,360501572,850,850,850,850,0
|
|
20231227,154200,360501572,850,850,850,850,0
|
|
20231227,154100,360501572,850,850,850,850,0
|
|
20231227,154000,360501572,850,850,850,850,0
|
|
20231227,153900,360501572,850,850,850,850,0
|
|
20231227,153800,360501572,850,850,850,850,0
|
|
20231227,153700,360501572,850,850,850,850,0
|
|
20231227,153600,360501572,850,850,850,850,0
|
|
20231227,153500,360501572,850,850,850,850,0
|
|
20231227,153400,360501572,850,850,850,850,0
|
|
20231227,153300,360501572,850,850,850,850,0
|
|
20231227,153200,360501572,850,850,850,850,0
|
|
20231227,153100,360501572,850,850,850,850,0
|
|
20231227,153000,360501572,850,850,850,850,11777
|
|
20231227,152900,350491122,853,853,853,853,0
|
|
20231227,152800,350491122,853,853,853,853,0
|
|
20231227,152700,350491122,853,853,853,853,0
|
|
20231227,152600,350491122,853,853,853,853,0
|
|
20231227,152500,350491122,853,853,853,853,0
|
|
20231227,152400,350491122,853,853,853,853,0
|
|
20231227,152300,350491122,853,853,853,853,0
|
|
20231227,152200,350491122,853,853,853,853,0
|
|
20231227,152100,350491122,853,853,853,853,0
|
|
20231227,152000,350491122,853,853,853,853,0
|
|
20231227,151900,350491122,853,854,854,853,244
|
|
20231227,151800,350282749,854,854,854,854,1000
|
|
20231227,151700,349428749,853,855,855,853,2141
|
|
20231227,151600,347601466,854,852,854,852,357
|
|
20231227,151500,347296902,854,854,854,854,200
|
|
20231227,151400,347126102,851,851,851,851,5
|
|
20231227,151300,347121847,852,854,854,852,2268
|
|
20231227,151200,345189131,854,856,856,852,1248
|
|
20231227,151100,344123621,856,856,856,856,10
|
|
20231227,151000,344115061,857,857,857,857,0
|
|
20231227,150900,344115061,857,857,857,857,0
|
|
20231227,150800,344115061,857,857,857,857,0
|
|
20231227,150700,344115061,857,857,858,857,151
|
|
20231227,150600,343985653,857,857,857,857,233
|
|
20231227,150500,343785972,857,857,857,857,100
|
|
20231227,150400,343700272,857,857,857,857,0
|
|
20231227,150300,343700272,857,857,857,857,2
|
|
20231227,150200,343698558,857,857,857,857,0
|
|
20231227,150100,343698558,857,857,857,857,100
|
|
20231227,150000,343612858,858,858,858,858,0
|
|
20231227,145900,343612858,858,858,858,858,4
|
|
20231227,145800,343609426,858,855,858,855,12
|
|
20231227,145700,343599133,853,853,853,853,0
|
|
20231227,145600,343599133,853,853,853,853,0
|
|
20231227,145500,343599133,853,853,853,853,0
|
|
20231227,145400,343599133,853,853,853,853,0
|
|
20231227,145300,343599133,853,857,858,853,144
|
|
20231227,145200,343475620,853,855,855,852,2093
|
|
20231227,145100,341686266,850,850,850,850,0
|
|
20231227,145000,341686266,850,850,850,850,0
|
|
20231227,144900,341686266,850,850,850,850,0
|
|
20231227,144800,341686266,850,850,850,850,0
|
|
20231227,144700,341686266,850,850,850,850,0
|
|
20231227,144600,341686266,850,850,850,850,96
|
|
20231227,144500,341604666,850,850,850,850,756
|
|
20231227,144400,340962066,850,850,850,850,1000
|
|
20231227,144300,340112066,850,850,850,850,436
|
|
20231227,144200,339741466,850,852,853,850,9113
|
|
20231227,144100,331988455,852,859,859,852,32
|
|
20231227,144000,331961135,851,856,863,851,5059
|
|
20231227,143900,327641386,855,856,856,855,1054
|
|
20231227,143800,326740163,857,857,857,857,0
|
|
20231227,143700,326740163,857,858,858,857,423
|
|
20231227,143600,326377530,858,860,860,858,1510
|
|
20231227,143500,325079950,865,865,865,865,0
|
|
20231227,143400,325079950,865,865,865,865,0
|
|
20231227,143300,325079950,865,865,865,865,0
|
|
20231227,143200,325079950,865,864,865,864,25
|
|
20231227,143100,325058330,865,863,865,863,2
|
|
20231227,143000,325056602,853,859,859,853,4870
|
|
20231227,142900,320881586,861,861,861,861,1000
|
|
20231227,142800,320020586,860,860,860,860,1122
|
|
20231227,142700,319055666,860,862,862,860,2545
|
|
20231227,142600,316865567,862,864,864,862,3300
|
|
20231227,142500,314019746,864,867,867,864,2080
|
|
20231227,142400,312220864,865,865,865,865,0
|
|
20231227,142300,312220864,865,863,865,863,380
|
|
20231227,142200,311892202,863,864,864,863,720
|
|
20231227,142100,311270142,863,863,863,863,1010
|
|
20231227,142000,310398512,863,863,863,863,0
|
|
20231227,141900,310398512,863,864,864,863,4785
|
|
20231227,141800,306267057,863,863,863,863,0
|
|
20231227,141700,306267057,863,863,863,863,503
|
|
20231227,141600,305832968,869,869,869,869,5
|
|
20231227,141500,305828623,864,864,864,864,72
|
|
20231227,141400,305766415,865,865,865,865,0
|
|
20231227,141300,305766415,865,865,865,865,0
|
|
20231227,141200,305766415,865,865,865,865,4897
|
|
20231227,141100,301530510,866,866,866,866,0
|
|
20231227,141000,301530510,866,866,866,866,61
|
|
20231227,140900,301477684,865,865,865,865,0
|
|
20231227,140800,301477684,865,865,865,865,1
|
|
20231227,140700,301476819,865,865,865,865,0
|
|
20231227,140600,301476819,865,865,865,865,0
|
|
20231227,140500,301476819,865,865,865,865,0
|
|
20231227,140400,301476819,865,865,865,865,0
|
|
20231227,140300,301476819,865,865,865,865,8
|
|
20231227,140200,301469899,870,870,870,870,0
|
|
20231227,140100,301469899,870,870,870,870,10
|
|
20231227,140000,301461199,865,865,865,865,4
|
|
20231227,135900,301457739,870,870,870,870,0
|
|
20231227,135800,301457739,870,870,870,870,52
|
|
20231227,135700,301412499,870,870,870,870,49
|
|
20231227,135600,301369869,874,874,874,874,0
|
|
20231227,135500,301369869,874,874,874,874,3
|
|
20231227,135400,301367247,874,870,874,864,453
|
|
20231227,135300,300973590,870,870,870,870,49
|
|
20231227,135200,300930960,872,872,872,872,0
|
|
20231227,135100,300930960,872,872,872,872,20
|
|
20231227,135000,300913520,873,873,873,873,86
|
|
20231227,134900,300838442,873,873,873,873,0
|
|
20231227,134800,300838442,873,873,873,873,10
|
|
20231227,134700,300829712,874,874,874,874,0
|
|
20231227,134600,300829712,874,874,874,874,0
|
|
20231227,134500,300829712,874,874,874,874,0
|
|
20231227,134400,300829712,874,874,874,874,0
|
|
20231227,134300,300829712,874,874,874,874,0
|
|
20231227,134200,300829712,874,874,874,874,50
|
|
20231227,134100,300786012,875,875,875,875,0
|
|
20231227,134000,300786012,875,875,875,875,0
|
|
20231227,133900,300786012,875,875,875,875,0
|
|
20231227,133800,300786012,875,875,875,875,1
|
|
20231227,133700,300785137,870,870,870,870,995
|
|
20231227,133600,299919487,875,875,875,875,0
|
|
20231227,133500,299919487,875,875,875,875,0
|
|
20231227,133400,299919487,875,875,875,875,3500
|
|
20231227,133300,296856987,875,874,875,874,1500
|
|
20231227,133200,295544987,874,868,874,868,500
|
|
20231227,133100,295108005,874,874,874,874,0
|
|
20231227,133000,295108005,874,874,874,874,0
|
|
20231227,132900,295108005,874,867,874,866,755
|
|
20231227,132800,294454088,866,875,875,864,18506
|
|
20231227,132700,278379926,875,875,875,875,8
|
|
20231227,132600,278372926,876,876,876,876,0
|
|
20231227,132500,278372926,876,875,876,875,10
|
|
20231227,132400,278364175,871,871,871,871,150
|
|
20231227,132300,278233525,871,876,876,871,2
|
|
20231227,132200,278231778,876,876,876,876,1
|
|
20231227,132100,278230902,876,876,876,876,1900
|
|
20231227,132000,276566502,876,872,876,872,6182
|
|
20231227,131900,271164122,872,869,872,869,1567
|
|
20231227,131800,269799198,869,869,869,869,827
|
|
20231227,131700,269080535,870,870,870,870,37
|
|
20231227,131600,269048345,868,870,870,868,351
|
|
20231227,131500,268743362,870,869,870,869,37
|
|
20231227,131400,268711206,868,868,868,868,702
|
|
20231227,131300,268101870,867,868,868,867,140
|
|
20231227,131200,267980390,867,867,868,867,256
|
|
20231227,131100,267758338,868,869,869,868,1336
|
|
20231227,131000,266598673,869,870,870,869,101
|
|
20231227,130900,266510804,870,870,870,870,222
|
|
20231227,130800,266317664,872,870,873,870,10699
|
|
20231227,130700,257009494,870,870,870,870,1000
|
|
20231227,130600,256139494,870,870,870,870,0
|
|
20231227,130500,256139494,870,870,870,870,0
|
|
20231227,130400,256139494,870,870,870,870,144
|
|
20231227,130300,256014214,870,871,871,870,5800
|
|
20231227,130200,250967392,873,871,873,871,158
|
|
20231227,130100,250829478,872,872,872,872,31
|
|
20231227,130000,250802446,872,872,872,872,0
|
|
20231227,125900,250802446,872,872,872,872,2
|
|
20231227,125800,250800702,870,870,870,870,0
|
|
20231227,125700,250800702,870,872,872,870,3230
|
|
20231227,125600,247990498,874,874,874,874,2
|
|
20231227,125500,247988750,870,870,870,870,0
|
|
20231227,125400,247988750,870,870,870,870,0
|
|
20231227,125300,247988750,870,872,874,870,1245
|
|
20231227,125200,246904331,871,871,871,871,2
|
|
20231227,125100,246902589,871,872,872,871,1600
|
|
20231227,125000,245508215,874,874,874,874,24
|
|
20231227,124900,245487239,874,873,874,872,126
|
|
20231227,124800,245377306,873,874,874,873,8
|
|
20231227,124700,245370321,875,876,876,875,204
|
|
20231227,124600,245191816,876,876,876,876,36
|
|
20231227,124500,245160280,875,875,875,875,0
|
|
20231227,124400,245160280,875,878,878,875,12420
|
|
20231227,124300,234255591,880,878,880,878,801
|
|
20231227,124200,233550911,878,881,881,878,1090
|
|
20231227,124100,232593557,881,881,881,881,45
|
|
20231227,124000,232553912,880,881,881,880,152
|
|
20231227,123900,232420143,881,880,883,880,470
|
|
20231227,123800,232006217,880,882,882,880,545
|
|
20231227,123700,231526107,882,883,883,882,772
|
|
20231227,123600,230845202,883,883,883,883,5
|
|
20231227,123500,230840787,883,883,883,883,56
|
|
20231227,123400,230791339,883,882,883,882,719
|
|
20231227,123300,230157177,882,882,882,882,235
|
|
20231227,123200,229949907,878,879,883,878,1001
|
|
20231227,123100,229066684,879,879,879,879,1
|
|
20231227,123000,229065805,876,876,876,876,0
|
|
20231227,122900,229065805,876,876,876,876,469
|
|
20231227,122800,228654961,880,880,880,880,0
|
|
20231227,122700,228654961,880,880,880,880,132
|
|
20231227,122600,228538801,883,883,883,883,0
|
|
20231227,122500,228538801,883,883,883,883,52
|
|
20231227,122400,228492885,883,883,883,883,391
|
|
20231227,122300,228147632,883,883,883,883,6676
|
|
20231227,122200,222252724,882,881,882,881,671
|
|
20231227,122100,221661302,882,880,882,875,6005
|
|
20231227,122000,216368934,880,880,880,880,82
|
|
20231227,121900,216296774,880,880,880,880,43
|
|
20231227,121800,216258934,880,880,880,880,291
|
|
20231227,121700,216002854,879,879,880,879,3203
|
|
20231227,121600,213187369,879,874,880,874,2102
|
|
20231227,121500,211339211,874,874,874,874,0
|
|
20231227,121400,211339211,874,876,876,873,304
|
|
20231227,121300,211073750,873,873,873,873,312
|
|
20231227,121200,210801374,873,876,876,873,220
|
|
20231227,121100,210608669,880,882,882,880,100
|
|
20231227,121000,210520653,882,877,882,877,2333
|
|
20231227,120900,208468982,878,879,879,878,21
|
|
20231227,120800,208450524,875,876,876,875,794
|
|
20231227,120700,207755461,878,875,878,875,1134
|
|
20231227,120600,206763203,874,872,874,872,2789
|
|
20231227,120500,204326733,872,872,872,872,100
|
|
20231227,120400,204239533,870,870,870,870,1
|
|
20231227,120300,204238663,872,870,872,870,1038
|
|
20231227,120200,203333603,868,868,868,868,10
|
|
20231227,120100,203324923,869,869,870,869,1404
|
|
20231227,120000,202104146,870,869,870,869,500
|
|
20231227,115900,201669546,870,870,870,870,1040
|
|
20231227,115800,200764746,870,870,872,870,873
|
|
20231227,115700,200005036,870,870,870,870,637
|
|
20231227,115600,199450846,869,869,869,869,59
|
|
20231227,115500,199399575,872,872,872,872,50
|
|
20231227,115400,199355975,873,873,873,873,20
|
|
20231227,115300,199338515,873,873,873,873,3
|
|
20231227,115200,199335896,874,874,874,874,0
|
|
20231227,115100,199335896,874,868,874,868,141
|
|
20231227,115000,199213502,868,876,876,867,1653
|
|
20231227,114900,197775087,876,876,876,876,12
|
|
20231227,114800,197764575,876,877,877,876,126
|
|
20231227,114700,197654094,876,878,883,875,1076
|
|
20231227,114600,196704650,872,884,885,872,5275
|
|
20231227,114500,192056787,885,868,885,868,28481
|
|
20231227,114400,166982672,867,865,876,864,12416
|
|
20231227,114300,156167621,865,867,867,865,2361
|
|
20231227,114200,154123550,868,866,868,866,1020
|
|
20231227,114100,153239100,866,864,866,864,123
|
|
20231227,114000,153132802,864,864,864,864,903
|
|
20231227,113900,152352610,864,864,864,864,0
|
|
20231227,113800,152352610,864,864,864,864,120
|
|
20231227,113700,152248930,864,870,870,864,1540
|
|
20231227,113600,150909310,870,864,870,864,19790
|
|
20231227,113500,133753222,863,863,863,863,1344
|
|
20231227,113400,132593350,862,861,862,861,61
|
|
20231227,113300,132540769,863,861,863,861,618
|
|
20231227,113200,132008527,861,859,861,859,26
|
|
20231227,113100,131986144,858,858,858,858,0
|
|
20231227,113000,131986144,858,858,858,858,0
|
|
20231227,112900,131986144,858,858,858,858,0
|
|
20231227,112800,131986144,858,858,858,858,1
|
|
20231227,112700,131985286,863,858,863,858,798
|
|
20231227,112600,131300587,863,863,863,863,0
|
|
20231227,112500,131300587,863,863,863,863,1172
|
|
20231227,112400,130289151,863,864,864,863,1107
|
|
20231227,112300,129333710,857,857,857,857,0
|
|
20231227,112200,129333710,857,857,857,857,100
|
|
20231227,112100,129248010,865,862,866,862,8139
|
|
20231227,112000,122211112,862,856,862,856,3000
|
|
20231227,111900,119633520,855,855,855,855,940
|
|
20231227,111800,118829820,855,855,855,855,0
|
|
20231227,111700,118829820,855,855,855,855,0
|
|
20231227,111600,118829820,855,855,855,855,200
|
|
20231227,111500,118658820,855,855,855,855,0
|
|
20231227,111400,118658820,855,855,855,855,150
|
|
20231227,111300,118530570,855,855,855,855,485
|
|
20231227,111200,118115895,856,855,856,855,2
|
|
20231227,111100,118114184,855,855,855,855,70
|
|
20231227,111000,118054334,855,855,855,855,204
|
|
20231227,110900,117879914,855,855,855,855,0
|
|
20231227,110800,117879914,855,856,856,855,103
|
|
20231227,110700,117791846,855,855,855,855,1
|
|
20231227,110600,117790991,855,857,857,855,1001
|
|
20231227,110500,116935134,855,855,856,855,1642
|
|
20231227,110400,115531223,855,855,855,855,0
|
|
20231227,110300,115531223,855,855,855,855,300
|
|
20231227,110200,115274723,856,856,856,856,1285
|
|
20231227,110100,114174763,856,856,858,856,837
|
|
20231227,110000,113457697,858,857,858,857,370
|
|
20231227,105900,113140244,858,858,858,857,1268
|
|
20231227,105800,112052695,858,856,858,856,5333
|
|
20231227,105700,107485445,856,855,856,855,915
|
|
20231227,105600,106703117,855,853,855,853,536
|
|
20231227,105500,106245263,854,854,854,854,4
|
|
20231227,105400,106241847,853,853,853,853,0
|
|
20231227,105300,106241847,853,850,853,850,15025
|
|
20231227,105200,93466051,850,850,850,850,611
|
|
20231227,105100,92946701,850,850,850,848,839
|
|
20231227,105000,92234051,850,850,850,849,3301
|
|
20231227,104900,89428501,850,850,850,848,1192
|
|
20231227,104800,88416268,850,850,850,850,173
|
|
20231227,104700,88269218,850,850,850,850,0
|
|
20231227,104600,88269218,850,850,850,850,30
|
|
20231227,104500,88243718,850,850,850,850,300
|
|
20231227,104400,87988718,850,850,850,850,0
|
|
20231227,104300,87988718,850,849,850,849,173
|
|
20231227,104200,87841741,850,851,851,850,421
|
|
20231227,104100,87483573,851,851,851,850,273
|
|
20231227,104000,87251503,845,865,865,844,14804
|
|
20231227,103900,74708281,865,848,865,847,8029
|
|
20231227,103800,67856360,847,845,847,845,3675
|
|
20231227,103700,64749941,844,842,844,842,3022
|
|
20231227,103600,62200923,843,843,843,843,0
|
|
20231227,103500,62200923,843,843,843,843,100
|
|
20231227,103400,62116623,844,842,844,842,264
|
|
20231227,103300,61894197,843,843,843,843,105
|
|
20231227,103200,61805682,842,842,842,842,348
|
|
20231227,103100,61512666,841,842,842,841,201
|
|
20231227,103000,61343624,842,843,844,842,314
|
|
20231227,102900,61079072,843,844,844,843,2105
|
|
20231227,102800,59303557,844,843,844,842,3083
|
|
20231227,102700,56707152,843,840,843,840,936
|
|
20231227,102600,55919639,841,836,841,836,13700
|
|
20231227,102500,44425687,833,833,833,833,0
|
|
20231227,102400,44425687,833,833,833,833,98
|
|
20231227,102300,44344053,835,835,835,835,302
|
|
20231227,102200,44091883,837,837,837,837,0
|
|
20231227,102100,44091883,837,835,837,835,5714
|
|
20231227,102000,39319434,829,829,829,829,150
|
|
20231227,101900,39195084,829,829,829,829,3
|
|
20231227,101800,39192597,835,835,835,835,0
|
|
20231227,101700,39192597,835,835,835,835,0
|
|
20231227,101600,39192597,835,835,835,835,2
|
|
20231227,101500,39190927,835,833,835,833,5856
|
|
20231227,101400,34307323,833,832,833,829,2391
|
|
20231227,101300,32322662,832,832,832,832,0
|
|
20231227,101200,32322662,832,832,832,832,1192
|
|
20231227,101100,31330918,832,832,832,832,0
|
|
20231227,101000,31330918,832,832,832,832,0
|
|
20231227,100900,31330918,832,832,832,832,8
|
|
20231227,100800,31324262,833,833,833,833,0
|
|
20231227,100700,31324262,833,833,833,833,0
|
|
20231227,100600,31324262,833,833,833,833,0
|
|
20231227,100500,31324262,833,833,833,833,0
|
|
20231227,100400,31324262,833,833,833,833,0
|
|
20231227,100300,31324262,833,830,833,830,2
|
|
20231227,100200,31322599,833,833,833,833,1
|
|
20231227,100100,31321766,830,830,830,830,0
|
|
20231227,100000,31321766,830,830,830,830,0
|
|
20231227,095900,31321766,830,830,830,830,0
|
|
20231227,095800,31321766,830,830,830,830,0
|
|
20231227,095700,31321766,830,830,830,830,0
|
|
20231227,095600,31321766,830,830,831,830,3822
|
|
20231227,095500,28149502,830,831,831,830,200
|
|
20231227,095400,27983492,831,831,831,831,300
|
|
20231227,095300,27734192,831,831,831,831,100
|
|
20231227,095200,27651092,831,831,831,831,150
|
|
20231227,095100,27526442,831,831,831,831,766
|
|
20231227,095000,26889896,831,831,831,831,688
|
|
20231227,094900,26318168,831,831,831,831,700
|
|
20231227,094800,25736468,831,831,831,831,3
|
|
20231227,094700,25733975,832,832,832,832,47
|
|
20231227,094600,25694871,832,833,833,832,100
|
|
20231227,094500,25611658,835,835,835,835,0
|
|
20231227,094400,25611658,835,835,835,835,0
|
|
20231227,094300,25611658,835,835,835,835,0
|
|
20231227,094200,25611658,835,835,835,835,0
|
|
20231227,094100,25611658,835,835,835,835,20
|
|
20231227,094000,25594958,835,835,835,835,50
|
|
20231227,093900,25553208,834,835,835,834,102
|
|
20231227,093800,25468138,834,832,834,832,1349
|
|
20231227,093700,24345570,832,829,832,829,1860
|
|
20231227,093600,22802653,829,829,829,829,1
|
|
20231227,093500,22801824,829,829,829,829,400
|
|
20231227,093400,22470224,829,830,830,829,20
|
|
20231227,093300,22453634,829,829,829,829,0
|
|
20231227,093200,22453634,829,832,832,829,1098
|
|
20231227,093100,21543148,833,833,833,833,0
|
|
20231227,093000,21543148,833,832,833,832,4500
|
|
20231227,092900,17794748,833,833,833,833,0
|
|
20231227,092800,17794748,833,833,833,833,0
|
|
20231227,092700,17794748,833,830,833,830,3020
|
|
20231227,092600,15279268,831,831,831,831,3000
|
|
20231227,092500,12786268,833,831,833,830,4001
|
|
20231227,092400,9465420,831,831,831,831,100
|
|
20231227,092300,9382320,832,833,833,832,960
|
|
20231227,092200,8582740,834,834,834,834,119
|
|
20231227,092100,8483494,834,834,834,834,35
|
|
20231227,092000,8454304,834,834,834,834,38
|
|
20231227,091900,8422612,833,833,833,833,0
|
|
20231227,091800,8422612,833,833,833,833,0
|
|
20231227,091700,8422612,833,833,833,833,0
|
|
20231227,091600,8422612,833,833,833,833,149
|
|
20231227,091500,8298495,833,833,833,833,0
|
|
20231227,091400,8298495,833,833,833,833,0
|
|
20231227,091300,8298495,833,833,833,833,2
|
|
20231227,091200,8296829,831,831,832,831,801
|
|
20231227,091100,7631197,831,831,831,831,10
|
|
20231227,091000,7622887,832,833,833,832,780
|
|
20231227,090900,6973157,834,833,834,831,1274
|
|
20231227,090800,5913541,834,834,834,834,1
|
|
20231227,090700,5912707,830,830,830,830,0
|
|
20231227,090600,5912707,830,830,830,830,0
|
|
20231227,090500,5912707,830,830,830,830,200
|
|
20231227,090400,5746707,838,838,838,838,50
|
|
20231227,090300,5704807,839,839,839,831,3
|
|
20231227,090200,5702298,831,842,842,830,57
|
|
20231227,090100,5654924,843,827,843,827,3621
|
|
20231227,090000,2649607,826,827,827,826,3204
|