695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,203200,150090253,828,828,828,828,1486
|
|
20231222,203100,150090253,828,828,828,828,0
|
|
20231222,203000,150090253,828,828,828,828,0
|
|
20231222,202900,150090253,828,828,828,828,0
|
|
20231222,202800,150090253,828,828,828,828,0
|
|
20231222,202700,150090253,828,828,828,828,0
|
|
20231222,202600,150090253,828,828,828,828,0
|
|
20231222,202500,150090253,828,828,828,828,0
|
|
20231222,202400,150090253,828,828,828,828,0
|
|
20231222,202300,150090253,828,828,828,828,0
|
|
20231222,202200,150090253,828,828,828,828,0
|
|
20231222,202100,150090253,828,828,828,828,0
|
|
20231222,202000,150090253,828,828,828,828,0
|
|
20231222,201900,150090253,828,828,828,828,0
|
|
20231222,201800,150090253,828,828,828,828,0
|
|
20231222,201700,150090253,828,828,828,828,0
|
|
20231222,201600,150090253,828,828,828,828,0
|
|
20231222,201500,150090253,828,828,828,828,0
|
|
20231222,201400,150090253,828,828,828,828,0
|
|
20231222,201300,150090253,828,828,828,828,0
|
|
20231222,201200,150090253,828,828,828,828,0
|
|
20231222,201100,150090253,828,828,828,828,0
|
|
20231222,201000,150090253,828,828,828,828,0
|
|
20231222,200900,150090253,828,828,828,828,0
|
|
20231222,200800,150090253,828,828,828,828,0
|
|
20231222,200700,150090253,828,828,828,828,0
|
|
20231222,200600,150090253,828,828,828,828,0
|
|
20231222,200500,150090253,828,828,828,828,0
|
|
20231222,200400,150090253,828,828,828,828,0
|
|
20231222,200300,150090253,828,828,828,828,0
|
|
20231222,200200,150090253,828,828,828,828,1486
|
|
20231222,200100,150090253,828,828,828,828,0
|
|
20231222,200000,150090253,828,828,828,828,0
|
|
20231222,195900,150090253,828,828,828,828,0
|
|
20231222,195800,150090253,828,828,828,828,0
|
|
20231222,195700,150090253,828,828,828,828,0
|
|
20231222,195600,150090253,828,828,828,828,0
|
|
20231222,195500,150090253,828,828,828,828,0
|
|
20231222,195400,150090253,828,828,828,828,0
|
|
20231222,195300,150090253,828,828,828,828,0
|
|
20231222,195200,150090253,828,828,828,828,0
|
|
20231222,195100,150090253,828,828,828,828,0
|
|
20231222,195000,150090253,828,828,828,828,0
|
|
20231222,194900,150090253,828,828,828,828,0
|
|
20231222,194800,150090253,828,828,828,828,0
|
|
20231222,194700,150090253,828,828,828,828,0
|
|
20231222,194600,150090253,828,828,828,828,0
|
|
20231222,194500,150090253,828,828,828,828,0
|
|
20231222,194400,150090253,828,828,828,828,0
|
|
20231222,194300,150090253,828,828,828,828,0
|
|
20231222,194200,150090253,828,828,828,828,0
|
|
20231222,194100,150090253,828,828,828,828,0
|
|
20231222,194000,150090253,828,828,828,828,0
|
|
20231222,193900,150090253,828,828,828,828,0
|
|
20231222,193800,150090253,828,828,828,828,0
|
|
20231222,193700,150090253,828,828,828,828,0
|
|
20231222,193600,150090253,828,828,828,828,0
|
|
20231222,193500,150090253,828,828,828,828,0
|
|
20231222,193400,150090253,828,828,828,828,0
|
|
20231222,193300,150090253,828,828,828,828,0
|
|
20231222,193200,150090253,828,828,828,828,1486
|
|
20231222,193100,150090253,828,828,828,828,0
|
|
20231222,193000,150090253,828,828,828,828,0
|
|
20231222,192900,150090253,828,828,828,828,0
|
|
20231222,192800,150090253,828,828,828,828,0
|
|
20231222,192700,150090253,828,828,828,828,0
|
|
20231222,192600,150090253,828,828,828,828,0
|
|
20231222,192500,150090253,828,828,828,828,0
|
|
20231222,192400,150090253,828,828,828,828,0
|
|
20231222,192300,150090253,828,828,828,828,0
|
|
20231222,192200,150090253,828,828,828,828,0
|
|
20231222,192100,150090253,828,828,828,828,0
|
|
20231222,192000,150090253,828,828,828,828,0
|
|
20231222,191900,150090253,828,828,828,828,0
|
|
20231222,191800,150090253,828,828,828,828,0
|
|
20231222,191700,150090253,828,828,828,828,0
|
|
20231222,191600,150090253,828,828,828,828,0
|
|
20231222,191500,150090253,828,828,828,828,0
|
|
20231222,191400,150090253,828,828,828,828,0
|
|
20231222,191300,150090253,828,828,828,828,0
|
|
20231222,191200,150090253,828,828,828,828,0
|
|
20231222,191100,150090253,828,828,828,828,0
|
|
20231222,191000,150090253,828,828,828,828,0
|
|
20231222,190900,150090253,828,828,828,828,0
|
|
20231222,190800,150090253,828,828,828,828,0
|
|
20231222,190700,150090253,828,828,828,828,0
|
|
20231222,190600,150090253,828,828,828,828,0
|
|
20231222,190500,150090253,828,828,828,828,0
|
|
20231222,190400,150090253,828,828,828,828,0
|
|
20231222,190300,150090253,828,828,828,828,0
|
|
20231222,190200,150090253,828,828,828,828,1486
|
|
20231222,190100,150090253,828,828,828,828,0
|
|
20231222,190000,150090253,828,828,828,828,0
|
|
20231222,185900,150090253,828,828,828,828,0
|
|
20231222,185800,150090253,828,828,828,828,0
|
|
20231222,185700,150090253,828,828,828,828,0
|
|
20231222,185600,150090253,828,828,828,828,0
|
|
20231222,185500,150090253,828,828,828,828,0
|
|
20231222,185400,150090253,828,828,828,828,0
|
|
20231222,185300,150090253,828,828,828,828,0
|
|
20231222,185200,150090253,828,828,828,828,0
|
|
20231222,185100,150090253,828,828,828,828,0
|
|
20231222,185000,150090253,828,828,828,828,0
|
|
20231222,184900,150090253,828,828,828,828,0
|
|
20231222,184800,150090253,828,828,828,828,0
|
|
20231222,184700,150090253,828,828,828,828,0
|
|
20231222,184600,150090253,828,828,828,828,0
|
|
20231222,184500,150090253,828,828,828,828,0
|
|
20231222,184400,150090253,828,828,828,828,0
|
|
20231222,184300,150090253,828,828,828,828,0
|
|
20231222,184200,150090253,828,828,828,828,0
|
|
20231222,184100,150090253,828,828,828,828,0
|
|
20231222,184000,150090253,828,828,828,828,0
|
|
20231222,183900,150090253,828,828,828,828,0
|
|
20231222,183800,150090253,828,828,828,828,0
|
|
20231222,183700,150090253,828,828,828,828,0
|
|
20231222,183600,150090253,828,828,828,828,0
|
|
20231222,183500,150090253,828,828,828,828,0
|
|
20231222,183400,150090253,828,828,828,828,0
|
|
20231222,183300,150090253,828,828,828,828,0
|
|
20231222,183200,150090253,828,828,828,828,1486
|
|
20231222,183100,150090253,828,828,828,828,0
|
|
20231222,183000,150090253,828,828,828,828,0
|
|
20231222,182900,150090253,828,828,828,828,0
|
|
20231222,182800,150090253,828,828,828,828,0
|
|
20231222,182700,150090253,828,828,828,828,0
|
|
20231222,182600,150090253,828,828,828,828,0
|
|
20231222,182500,150090253,828,828,828,828,0
|
|
20231222,182400,150090253,828,828,828,828,0
|
|
20231222,182300,150090253,828,828,828,828,0
|
|
20231222,182200,150090253,828,828,828,828,0
|
|
20231222,182100,150090253,828,828,828,828,0
|
|
20231222,182000,150090253,828,828,828,828,0
|
|
20231222,181900,150090253,828,828,828,828,0
|
|
20231222,181800,150090253,828,828,828,828,0
|
|
20231222,181700,150090253,828,828,828,828,0
|
|
20231222,181600,150090253,828,828,828,828,0
|
|
20231222,181500,150090253,828,828,828,828,0
|
|
20231222,181400,150090253,828,828,828,828,0
|
|
20231222,181300,150090253,828,828,828,828,0
|
|
20231222,181200,150090253,828,828,828,828,0
|
|
20231222,181100,150090253,828,828,828,828,0
|
|
20231222,181000,150090253,828,828,828,828,0
|
|
20231222,180900,150090253,828,828,828,828,0
|
|
20231222,180800,150090253,828,828,828,828,0
|
|
20231222,180700,150090253,828,828,828,828,0
|
|
20231222,180600,150090253,828,828,828,828,0
|
|
20231222,180500,150090253,828,828,828,828,0
|
|
20231222,180400,150090253,828,828,828,828,0
|
|
20231222,180300,150090253,828,828,828,828,0
|
|
20231222,180200,150090253,828,828,828,828,1486
|
|
20231222,180100,150090253,828,828,828,828,0
|
|
20231222,180000,150090253,828,828,828,828,0
|
|
20231222,175900,150090253,828,828,828,828,0
|
|
20231222,175800,150090253,828,828,828,828,0
|
|
20231222,175700,150090253,828,828,828,828,0
|
|
20231222,175600,150090253,828,828,828,828,0
|
|
20231222,175500,150090253,828,828,828,828,0
|
|
20231222,175400,150090253,828,828,828,828,0
|
|
20231222,175300,150090253,828,828,828,828,0
|
|
20231222,175200,150090253,828,828,828,828,0
|
|
20231222,175100,150090253,828,828,828,828,0
|
|
20231222,175000,150090253,828,828,828,828,0
|
|
20231222,174900,150090253,828,828,828,828,0
|
|
20231222,174800,150090253,828,828,828,828,0
|
|
20231222,174700,150090253,828,828,828,828,0
|
|
20231222,174600,150090253,828,828,828,828,0
|
|
20231222,174500,150090253,828,828,828,828,0
|
|
20231222,174400,150090253,828,828,828,828,0
|
|
20231222,174300,150090253,828,828,828,828,0
|
|
20231222,174200,150090253,828,828,828,828,0
|
|
20231222,174100,150090253,828,828,828,828,0
|
|
20231222,174000,150090253,828,828,828,828,0
|
|
20231222,173900,150090253,828,828,828,828,0
|
|
20231222,173800,150090253,828,828,828,828,0
|
|
20231222,173700,150090253,828,828,828,828,0
|
|
20231222,173600,150090253,828,828,828,828,0
|
|
20231222,173500,150090253,828,828,828,828,0
|
|
20231222,173400,150090253,828,828,828,828,0
|
|
20231222,173300,150090253,828,828,828,828,0
|
|
20231222,173200,150090253,828,828,828,828,1486
|
|
20231222,173100,150090253,828,828,828,828,0
|
|
20231222,173000,150090253,828,828,828,828,0
|
|
20231222,172900,150090253,828,828,828,828,0
|
|
20231222,172800,150090253,828,828,828,828,0
|
|
20231222,172700,150090253,828,828,828,828,0
|
|
20231222,172600,150090253,828,828,828,828,0
|
|
20231222,172500,150090253,828,828,828,828,0
|
|
20231222,172400,150090253,828,828,828,828,0
|
|
20231222,172300,150090253,828,828,828,828,0
|
|
20231222,172200,150090253,828,828,828,828,0
|
|
20231222,172100,150090253,828,828,828,828,0
|
|
20231222,172000,150090253,828,828,828,828,0
|
|
20231222,171900,150090253,828,828,828,828,0
|
|
20231222,171800,150090253,828,828,828,828,0
|
|
20231222,171700,150090253,828,828,828,828,0
|
|
20231222,171600,150090253,828,828,828,828,0
|
|
20231222,171500,150090253,828,828,828,828,0
|
|
20231222,171400,150090253,828,828,828,828,0
|
|
20231222,171300,150090253,828,828,828,828,0
|
|
20231222,171200,150090253,828,828,828,828,0
|
|
20231222,171100,150090253,828,828,828,828,0
|
|
20231222,171000,150090253,828,828,828,828,0
|
|
20231222,170900,150090253,828,828,828,828,0
|
|
20231222,170800,150090253,828,828,828,828,0
|
|
20231222,170700,150090253,828,828,828,828,0
|
|
20231222,170600,150090253,828,828,828,828,0
|
|
20231222,170500,150090253,828,828,828,828,0
|
|
20231222,170400,150090253,828,828,828,828,0
|
|
20231222,170300,150090253,828,828,828,828,0
|
|
20231222,170200,150090253,828,828,828,828,1486
|
|
20231222,170100,150090253,828,828,828,828,0
|
|
20231222,170000,150090253,828,828,828,828,0
|
|
20231222,165900,150090253,828,828,828,828,0
|
|
20231222,165800,150090253,828,828,828,828,0
|
|
20231222,165700,150090253,828,828,828,828,0
|
|
20231222,165600,150090253,828,828,828,828,0
|
|
20231222,165500,150090253,828,828,828,828,0
|
|
20231222,165400,150090253,828,828,828,828,0
|
|
20231222,165300,150090253,828,828,828,828,0
|
|
20231222,165200,150090253,828,828,828,828,0
|
|
20231222,165100,150090253,828,828,828,828,0
|
|
20231222,165000,150090253,828,828,828,828,0
|
|
20231222,164900,150090253,828,828,828,828,0
|
|
20231222,164800,150090253,828,828,828,828,0
|
|
20231222,164700,150090253,828,828,828,828,0
|
|
20231222,164600,150090253,828,828,828,828,0
|
|
20231222,164500,150090253,828,828,828,828,0
|
|
20231222,164400,150090253,828,828,828,828,0
|
|
20231222,164300,150090253,828,828,828,828,0
|
|
20231222,164200,150090253,828,828,828,828,0
|
|
20231222,164100,150090253,828,828,828,828,0
|
|
20231222,164000,150090253,828,828,828,828,0
|
|
20231222,163900,150090253,828,828,828,828,0
|
|
20231222,163800,150090253,828,828,828,828,0
|
|
20231222,163700,150090253,828,828,828,828,0
|
|
20231222,163600,150090253,828,828,828,828,0
|
|
20231222,163500,150090253,828,828,828,828,0
|
|
20231222,163400,150090253,828,828,828,828,0
|
|
20231222,163300,150090253,828,828,828,828,0
|
|
20231222,163200,150090253,828,828,828,828,1486
|
|
20231222,163100,150090253,828,828,828,828,0
|
|
20231222,163000,150090253,828,828,828,828,0
|
|
20231222,162900,150090253,828,828,828,828,0
|
|
20231222,162800,150090253,828,828,828,828,0
|
|
20231222,162700,150090253,828,828,828,828,0
|
|
20231222,162600,150090253,828,828,828,828,0
|
|
20231222,162500,150090253,828,828,828,828,0
|
|
20231222,162400,150090253,828,828,828,828,0
|
|
20231222,162300,150090253,828,828,828,828,0
|
|
20231222,162200,150090253,828,828,828,828,0
|
|
20231222,162100,150090253,828,828,828,828,0
|
|
20231222,162000,150090253,828,828,828,828,0
|
|
20231222,161900,150090253,828,828,828,828,0
|
|
20231222,161800,150090253,828,828,828,828,0
|
|
20231222,161700,150090253,828,828,828,828,0
|
|
20231222,161600,150090253,828,828,828,828,0
|
|
20231222,161500,150090253,828,828,828,828,0
|
|
20231222,161400,150090253,828,828,828,828,0
|
|
20231222,161300,150090253,828,828,828,828,0
|
|
20231222,161200,150090253,828,828,828,828,0
|
|
20231222,161100,150090253,828,828,828,828,0
|
|
20231222,161000,150090253,828,828,828,828,0
|
|
20231222,160900,150090253,828,828,828,828,0
|
|
20231222,160800,150090253,828,828,828,828,0
|
|
20231222,160700,150090253,828,828,828,828,0
|
|
20231222,160600,150090253,828,828,828,828,0
|
|
20231222,160500,150090253,828,828,828,828,0
|
|
20231222,160400,150090253,828,828,828,828,0
|
|
20231222,160300,150090253,828,828,828,828,0
|
|
20231222,160200,150090253,828,828,828,828,1486
|
|
20231222,160100,150090253,828,828,828,828,0
|
|
20231222,160000,150090253,828,828,828,828,0
|
|
20231222,155900,150090253,828,828,828,828,0
|
|
20231222,155800,150090253,828,828,828,828,0
|
|
20231222,155700,150090253,828,828,828,828,0
|
|
20231222,155600,150090253,828,828,828,828,0
|
|
20231222,155500,150090253,828,828,828,828,0
|
|
20231222,155400,150090253,828,828,828,828,0
|
|
20231222,155300,150090253,828,828,828,828,0
|
|
20231222,155200,150090253,828,828,828,828,0
|
|
20231222,155100,150090253,828,828,828,828,0
|
|
20231222,155000,150090253,828,828,828,828,0
|
|
20231222,154900,150090253,828,828,828,828,0
|
|
20231222,154800,150090253,828,828,828,828,0
|
|
20231222,154700,150090253,828,828,828,828,0
|
|
20231222,154600,150090253,828,828,828,828,0
|
|
20231222,154500,150090253,828,828,828,828,0
|
|
20231222,154400,150090253,828,828,828,828,0
|
|
20231222,154300,150090253,828,828,828,828,0
|
|
20231222,154200,150090253,828,828,828,828,0
|
|
20231222,154100,150090253,828,828,828,828,0
|
|
20231222,154000,150090253,828,828,828,828,0
|
|
20231222,153900,150090253,828,828,828,828,0
|
|
20231222,153800,150090253,828,828,828,828,0
|
|
20231222,153700,150090253,828,828,828,828,0
|
|
20231222,153600,150090253,828,828,828,828,0
|
|
20231222,153500,150090253,828,828,828,828,0
|
|
20231222,153400,150090253,828,828,828,828,0
|
|
20231222,153300,150090253,828,828,828,828,0
|
|
20231222,153200,150090253,828,828,828,828,1486
|
|
20231222,153100,150090253,828,828,828,828,0
|
|
20231222,153000,150090253,828,828,828,828,1486
|
|
20231222,152900,148859845,827,827,827,827,0
|
|
20231222,152800,148859845,827,827,827,827,0
|
|
20231222,152700,148859845,827,827,827,827,0
|
|
20231222,152600,148859845,827,827,827,827,0
|
|
20231222,152500,148859845,827,827,827,827,0
|
|
20231222,152400,148859845,827,827,827,827,0
|
|
20231222,152300,148859845,827,827,827,827,0
|
|
20231222,152200,148859845,827,827,827,827,0
|
|
20231222,152100,148859845,827,827,827,827,0
|
|
20231222,152000,148859845,827,827,827,827,0
|
|
20231222,151900,148859845,827,827,827,827,1
|
|
20231222,151800,148859018,827,827,827,827,1
|
|
20231222,151700,148858191,825,825,825,825,500
|
|
20231222,151600,148445691,827,823,827,823,74
|
|
20231222,151500,148384785,827,827,827,827,200
|
|
20231222,151400,148219385,827,827,827,827,120
|
|
20231222,151300,148120145,827,823,827,823,1316
|
|
20231222,151200,147033778,823,823,823,823,0
|
|
20231222,151100,147033778,823,824,824,823,4661
|
|
20231222,151000,143197058,826,826,826,826,30
|
|
20231222,150900,143172278,826,826,826,826,0
|
|
20231222,150800,143172278,826,826,826,826,0
|
|
20231222,150700,143172278,826,826,826,826,28
|
|
20231222,150600,143149150,826,826,826,826,12
|
|
20231222,150500,143139238,826,826,826,826,300
|
|
20231222,150400,142891438,826,826,826,826,1
|
|
20231222,150300,142890612,824,824,824,824,0
|
|
20231222,150200,142890612,824,824,824,824,0
|
|
20231222,150100,142890612,824,824,824,824,10
|
|
20231222,150000,142882372,823,823,823,823,0
|
|
20231222,145900,142882372,823,823,823,823,0
|
|
20231222,145800,142882372,823,824,824,823,200
|
|
20231222,145700,142717575,823,823,823,823,0
|
|
20231222,145600,142717575,823,823,823,823,0
|
|
20231222,145500,142717575,823,823,823,823,0
|
|
20231222,145400,142717575,823,823,823,823,0
|
|
20231222,145300,142717575,823,823,823,823,0
|
|
20231222,145200,142717575,823,823,823,823,198
|
|
20231222,145100,142554621,827,824,827,824,3
|
|
20231222,145000,142552146,827,827,827,827,1
|
|
20231222,144900,142551319,826,826,826,826,0
|
|
20231222,144800,142551319,826,826,826,826,0
|
|
20231222,144700,142551319,826,826,826,826,0
|
|
20231222,144600,142551319,826,826,826,826,2
|
|
20231222,144500,142549667,826,826,826,826,2
|
|
20231222,144400,142548015,827,827,827,827,1914
|
|
20231222,144300,140965137,824,824,824,824,300
|
|
20231222,144200,140717937,829,829,829,829,0
|
|
20231222,144100,140717937,829,829,829,829,0
|
|
20231222,144000,140717937,829,829,829,829,0
|
|
20231222,143900,140717937,829,829,829,829,0
|
|
20231222,143800,140717937,829,829,829,829,0
|
|
20231222,143700,140717937,829,829,829,829,0
|
|
20231222,143600,140717937,829,829,829,829,1317
|
|
20231222,143500,139626144,829,829,829,829,0
|
|
20231222,143400,139626144,829,829,829,829,0
|
|
20231222,143300,139626144,829,823,829,823,2
|
|
20231222,143200,139624492,829,825,829,823,2201
|
|
20231222,143100,137811678,825,825,825,825,0
|
|
20231222,143000,137811678,825,829,829,825,114
|
|
20231222,142900,137717588,824,829,829,824,62
|
|
20231222,142800,137666450,825,825,825,825,0
|
|
20231222,142700,137666450,825,825,825,825,0
|
|
20231222,142600,137666450,825,825,825,825,0
|
|
20231222,142500,137666450,825,825,825,825,0
|
|
20231222,142400,137666450,825,829,829,825,13
|
|
20231222,142300,137655685,823,823,823,823,0
|
|
20231222,142200,137655685,823,823,823,823,0
|
|
20231222,142100,137655685,823,823,823,823,0
|
|
20231222,142000,137655685,823,823,823,823,0
|
|
20231222,141900,137655685,823,823,823,823,0
|
|
20231222,141800,137655685,823,822,823,822,3792
|
|
20231222,141700,134537934,822,823,823,822,5600
|
|
20231222,141600,129934472,824,824,824,824,785
|
|
20231222,141500,129287632,825,825,825,825,0
|
|
20231222,141400,129287632,825,825,825,825,121
|
|
20231222,141300,129187807,825,825,825,825,0
|
|
20231222,141200,129187807,825,825,825,825,0
|
|
20231222,141100,129187807,825,825,825,825,0
|
|
20231222,141000,129187807,825,825,825,825,0
|
|
20231222,140900,129187807,825,825,825,825,7
|
|
20231222,140800,129182032,824,825,825,824,1367
|
|
20231222,140700,128055620,825,825,825,825,0
|
|
20231222,140600,128055620,825,825,825,825,2
|
|
20231222,140500,128053970,824,824,824,824,0
|
|
20231222,140400,128053970,824,824,824,824,0
|
|
20231222,140300,128053970,824,824,824,824,0
|
|
20231222,140200,128053970,824,824,824,824,15
|
|
20231222,140100,128041610,824,831,831,824,609
|
|
20231222,140000,127539787,824,824,824,824,0
|
|
20231222,135900,127539787,824,824,824,824,0
|
|
20231222,135800,127539787,824,824,824,824,0
|
|
20231222,135700,127539787,824,827,827,824,3749
|
|
20231222,135600,124445817,825,825,825,825,0
|
|
20231222,135500,124445817,825,829,829,825,11000
|
|
20231222,135400,115355182,829,829,829,829,0
|
|
20231222,135300,115355182,829,829,829,829,244
|
|
20231222,135200,115152906,829,829,829,829,1
|
|
20231222,135100,115152077,829,829,829,829,1189
|
|
20231222,135000,114166396,830,830,830,830,0
|
|
20231222,134900,114166396,830,831,831,830,114
|
|
20231222,134800,114071775,832,832,832,832,0
|
|
20231222,134700,114071775,832,832,832,832,0
|
|
20231222,134600,114071775,832,832,832,832,0
|
|
20231222,134500,114071775,832,832,832,832,0
|
|
20231222,134400,114071775,832,832,832,832,0
|
|
20231222,134300,114071775,832,832,832,832,0
|
|
20231222,134200,114071775,832,832,832,832,0
|
|
20231222,134100,114071775,832,832,832,832,0
|
|
20231222,134000,114071775,832,831,832,830,2002
|
|
20231222,133900,112410013,831,831,831,831,0
|
|
20231222,133800,112410013,831,831,831,831,102
|
|
20231222,133700,112325251,832,832,832,832,0
|
|
20231222,133600,112325251,832,832,832,832,0
|
|
20231222,133500,112325251,832,832,832,832,0
|
|
20231222,133400,112325251,832,832,832,832,100
|
|
20231222,133300,112242051,831,831,831,831,1
|
|
20231222,133200,112241220,831,831,831,831,10
|
|
20231222,133100,112232910,832,832,832,832,10
|
|
20231222,133000,112224590,829,829,829,829,0
|
|
20231222,132900,112224590,829,829,829,829,0
|
|
20231222,132800,112224590,829,829,829,829,0
|
|
20231222,132700,112224590,829,829,829,829,0
|
|
20231222,132600,112224590,829,829,829,829,3
|
|
20231222,132500,112222103,829,830,830,829,2000
|
|
20231222,132400,110563176,831,831,831,831,0
|
|
20231222,132300,110563176,831,831,831,831,0
|
|
20231222,132200,110563176,831,831,831,831,0
|
|
20231222,132100,110563176,831,831,831,831,44
|
|
20231222,132000,110526612,835,835,835,835,0
|
|
20231222,131900,110526612,835,835,835,835,1
|
|
20231222,131800,110525777,831,833,833,831,960
|
|
20231222,131700,109728014,831,831,831,831,0
|
|
20231222,131600,109728014,831,831,831,831,0
|
|
20231222,131500,109728014,831,831,831,831,0
|
|
20231222,131400,109728014,831,831,831,831,0
|
|
20231222,131300,109728014,831,831,831,831,0
|
|
20231222,131200,109728014,831,831,831,831,0
|
|
20231222,131100,109728014,831,831,831,831,0
|
|
20231222,131000,109728014,831,831,831,831,86
|
|
20231222,130900,109656548,835,835,835,835,1
|
|
20231222,130800,109655713,831,831,831,831,0
|
|
20231222,130700,109655713,831,831,831,831,0
|
|
20231222,130600,109655713,831,831,831,831,10
|
|
20231222,130500,109647403,835,835,835,835,0
|
|
20231222,130400,109647403,835,835,835,835,0
|
|
20231222,130300,109647403,835,835,835,835,1146
|
|
20231222,130200,108690493,835,835,835,835,0
|
|
20231222,130100,108690493,835,835,835,835,0
|
|
20231222,130000,108690493,835,835,835,835,6
|
|
20231222,125900,108685483,835,835,835,835,0
|
|
20231222,125800,108685483,835,835,835,835,0
|
|
20231222,125700,108685483,835,835,835,835,0
|
|
20231222,125600,108685483,835,835,835,835,6
|
|
20231222,125500,108680473,831,831,831,831,0
|
|
20231222,125400,108680473,831,831,831,831,4000
|
|
20231222,125300,105356473,835,835,835,835,2
|
|
20231222,125200,105354803,835,835,835,835,0
|
|
20231222,125100,105354803,835,835,835,835,0
|
|
20231222,125000,105354803,835,835,835,835,0
|
|
20231222,124900,105354803,835,835,835,835,0
|
|
20231222,124800,105354803,835,835,835,835,0
|
|
20231222,124700,105354803,835,835,835,835,0
|
|
20231222,124600,105354803,835,835,835,835,1
|
|
20231222,124500,105353968,835,836,836,835,895
|
|
20231222,124400,104606443,837,837,837,837,0
|
|
20231222,124300,104606443,837,837,837,837,0
|
|
20231222,124200,104606443,837,836,837,836,383
|
|
20231222,124100,104285955,836,836,836,836,0
|
|
20231222,124000,104285955,836,836,836,836,0
|
|
20231222,123900,104285955,836,836,836,836,117
|
|
20231222,123800,104188143,837,837,837,837,600
|
|
20231222,123700,103685943,837,837,837,837,0
|
|
20231222,123600,103685943,837,836,837,836,500
|
|
20231222,123500,103267766,836,836,836,836,0
|
|
20231222,123400,103267766,836,836,836,836,0
|
|
20231222,123300,103267766,836,836,836,836,1
|
|
20231222,123200,103266930,835,835,835,835,0
|
|
20231222,123100,103266930,835,835,835,835,10
|
|
20231222,123000,103258580,836,836,836,836,25
|
|
20231222,122900,103237680,836,836,836,836,6
|
|
20231222,122800,103232664,835,835,835,835,59
|
|
20231222,122700,103183399,835,835,835,835,0
|
|
20231222,122600,103183399,835,835,835,835,0
|
|
20231222,122500,103183399,835,835,835,835,31
|
|
20231222,122400,103157514,835,835,835,835,60
|
|
20231222,122300,103107414,835,835,835,835,60
|
|
20231222,122200,103057314,835,835,835,835,460
|
|
20231222,122100,102673214,835,835,835,835,0
|
|
20231222,122000,102673214,835,835,835,835,60
|
|
20231222,121900,102623114,835,835,835,835,0
|
|
20231222,121800,102623114,835,835,835,835,0
|
|
20231222,121700,102623114,835,835,835,835,1
|
|
20231222,121600,102622279,835,835,835,835,0
|
|
20231222,121500,102622279,835,835,835,835,62
|
|
20231222,121400,102570509,835,835,835,835,63
|
|
20231222,121300,102517904,835,835,835,835,63
|
|
20231222,121200,102465299,835,835,835,835,1075
|
|
20231222,121100,101567674,835,835,835,835,15
|
|
20231222,121000,101555149,835,835,835,835,45
|
|
20231222,120900,101517574,835,835,835,835,15
|
|
20231222,120800,101505049,835,835,835,835,76
|
|
20231222,120700,101441589,835,835,835,835,0
|
|
20231222,120600,101441589,835,835,835,835,3
|
|
20231222,120500,101439084,831,831,831,831,0
|
|
20231222,120400,101439084,831,831,831,831,89
|
|
20231222,120300,101365125,830,830,830,830,0
|
|
20231222,120200,101365125,830,830,830,830,0
|
|
20231222,120100,101365125,830,830,830,830,59
|
|
20231222,120000,101316155,830,830,830,830,2
|
|
20231222,115900,101314495,835,835,835,835,0
|
|
20231222,115800,101314495,835,835,835,835,0
|
|
20231222,115700,101314495,835,831,835,831,371
|
|
20231222,115600,101006190,831,831,831,831,1
|
|
20231222,115500,101005359,831,831,831,831,0
|
|
20231222,115400,101005359,831,835,835,831,707
|
|
20231222,115300,100417642,835,835,835,835,2
|
|
20231222,115200,100415972,830,830,830,830,2
|
|
20231222,115100,100414312,829,831,831,829,133
|
|
20231222,115000,100304019,836,836,836,836,0
|
|
20231222,114900,100304019,836,831,836,831,4
|
|
20231222,114800,100300690,831,830,831,830,689
|
|
20231222,114700,99728770,830,830,830,830,0
|
|
20231222,114600,99728770,830,830,830,830,351
|
|
20231222,114500,99437440,831,831,831,831,320
|
|
20231222,114400,99171520,832,832,832,832,2
|
|
20231222,114300,99169856,832,831,832,831,14
|
|
20231222,114200,99158210,833,833,833,833,0
|
|
20231222,114100,99158210,833,833,833,833,0
|
|
20231222,114000,99158210,833,833,833,833,0
|
|
20231222,113900,99158210,833,834,834,833,136
|
|
20231222,113800,99044919,834,834,834,834,0
|
|
20231222,113700,99044919,834,834,834,834,0
|
|
20231222,113600,99044919,834,834,834,833,131
|
|
20231222,113500,98935694,835,835,835,835,68
|
|
20231222,113400,98878914,837,837,837,837,0
|
|
20231222,113300,98878914,837,837,837,837,0
|
|
20231222,113200,98878914,837,837,837,837,0
|
|
20231222,113100,98878914,837,837,837,837,0
|
|
20231222,113000,98878914,837,837,837,837,10
|
|
20231222,112900,98870544,837,837,837,837,0
|
|
20231222,112800,98870544,837,835,837,835,12
|
|
20231222,112700,98860522,835,835,835,835,622
|
|
20231222,112600,98341152,835,835,835,835,0
|
|
20231222,112500,98341152,835,835,835,835,7
|
|
20231222,112400,98335307,835,835,835,835,0
|
|
20231222,112300,98335307,835,835,835,835,0
|
|
20231222,112200,98335307,835,835,835,835,100
|
|
20231222,112100,98251807,836,836,836,836,0
|
|
20231222,112000,98251807,836,836,836,836,0
|
|
20231222,111900,98251807,836,832,837,831,213
|
|
20231222,111800,98073789,832,832,832,832,0
|
|
20231222,111700,98073789,832,832,832,832,0
|
|
20231222,111600,98073789,832,830,832,829,3940
|
|
20231222,111500,94807196,829,829,829,829,29
|
|
20231222,111400,94783155,829,831,831,829,1681
|
|
20231222,111300,93388310,831,831,831,831,245
|
|
20231222,111200,93184715,830,831,831,830,9000
|
|
20231222,111100,85713158,832,833,833,832,1220
|
|
20231222,111000,84697298,834,834,834,834,0
|
|
20231222,110900,84697298,834,834,834,834,0
|
|
20231222,110800,84697298,834,833,834,833,4010
|
|
20231222,110700,81356958,834,834,834,834,0
|
|
20231222,110600,81356958,834,834,834,834,53
|
|
20231222,110500,81312756,834,834,834,834,1352
|
|
20231222,110400,80185188,834,834,834,834,5
|
|
20231222,110300,80181018,834,834,834,834,100
|
|
20231222,110200,80097618,835,835,835,835,50
|
|
20231222,110100,80055868,835,835,835,835,0
|
|
20231222,110000,80055868,835,835,835,835,0
|
|
20231222,105900,80055868,835,835,835,835,0
|
|
20231222,105800,80055868,835,835,835,835,0
|
|
20231222,105700,80055868,835,835,836,835,669
|
|
20231222,105600,79497067,834,838,838,834,4637
|
|
20231222,105500,75621269,837,837,837,837,0
|
|
20231222,105400,75621269,837,837,837,837,302
|
|
20231222,105300,75368495,838,838,838,838,0
|
|
20231222,105200,75368495,838,838,838,838,596
|
|
20231222,105100,74869047,838,838,838,838,50
|
|
20231222,105000,74827147,838,838,838,838,689
|
|
20231222,104900,74249765,838,840,840,838,4232
|
|
20231222,104800,70698865,841,841,841,841,244
|
|
20231222,104700,70493661,841,841,841,841,472
|
|
20231222,104600,70096709,845,845,845,845,0
|
|
20231222,104500,70096709,845,845,845,845,2
|
|
20231222,104400,70095019,847,847,847,847,0
|
|
20231222,104300,70095019,847,847,847,847,0
|
|
20231222,104200,70095019,847,846,847,846,822
|
|
20231222,104100,69398795,847,847,847,847,0
|
|
20231222,104000,69398795,847,847,847,847,0
|
|
20231222,103900,69398795,847,845,847,845,10
|
|
20231222,103800,69390332,836,836,836,836,233
|
|
20231222,103700,69195544,844,844,844,844,0
|
|
20231222,103600,69195544,844,844,844,844,1
|
|
20231222,103500,69194700,836,836,836,836,0
|
|
20231222,103400,69194700,836,836,836,836,0
|
|
20231222,103300,69194700,836,837,837,836,1000
|
|
20231222,103200,68358698,838,838,838,838,0
|
|
20231222,103100,68358698,838,843,843,838,4000
|
|
20231222,103000,65006530,844,844,844,844,6
|
|
20231222,102900,65001466,844,844,844,844,0
|
|
20231222,102800,65001466,844,844,844,844,0
|
|
20231222,102700,65001466,844,844,844,844,0
|
|
20231222,102600,65001466,844,844,844,844,2
|
|
20231222,102500,64999778,844,844,844,844,2
|
|
20231222,102400,64998090,846,846,846,846,0
|
|
20231222,102300,64998090,846,846,846,846,0
|
|
20231222,102200,64998090,846,846,846,846,115
|
|
20231222,102100,64900800,846,846,846,846,2745
|
|
20231222,102000,62578530,846,846,846,846,0
|
|
20231222,101900,62578530,846,846,846,846,12
|
|
20231222,101800,62568378,846,846,846,846,0
|
|
20231222,101700,62568378,846,846,846,846,0
|
|
20231222,101600,62568378,846,846,846,846,5
|
|
20231222,101500,62564148,846,846,846,846,50
|
|
20231222,101400,62521848,846,846,846,846,0
|
|
20231222,101300,62521848,846,846,846,846,0
|
|
20231222,101200,62521848,846,846,846,846,5000
|
|
20231222,101100,58291848,847,840,847,840,5835
|
|
20231222,101000,53360114,836,836,836,836,452
|
|
20231222,100900,52982242,836,837,837,836,7011
|
|
20231222,100800,47119890,837,837,837,837,0
|
|
20231222,100700,47119890,837,838,838,837,250
|
|
20231222,100600,46910403,838,838,838,838,0
|
|
20231222,100500,46910403,838,838,838,838,6
|
|
20231222,100400,46905375,842,842,842,842,0
|
|
20231222,100300,46905375,842,842,842,842,0
|
|
20231222,100200,46905375,842,842,842,842,0
|
|
20231222,100100,46905375,842,842,842,842,0
|
|
20231222,100000,46905375,842,842,842,842,0
|
|
20231222,095900,46905375,842,840,842,840,500
|
|
20231222,095800,46484748,840,838,840,834,8003
|
|
20231222,095700,39789751,838,838,838,838,0
|
|
20231222,095600,39789751,838,838,838,838,0
|
|
20231222,095500,39789751,838,838,838,838,0
|
|
20231222,095400,39789751,838,838,838,838,788
|
|
20231222,095300,39129407,844,844,844,844,0
|
|
20231222,095200,39129407,844,835,844,835,4143
|
|
20231222,095100,35657703,835,843,843,835,4358
|
|
20231222,095000,32005422,843,843,843,843,93
|
|
20231222,094900,31927023,843,846,846,843,11461
|
|
20231222,094800,22249369,846,846,846,846,1100
|
|
20231222,094700,21318769,848,848,848,848,0
|
|
20231222,094600,21318769,848,848,848,848,6
|
|
20231222,094500,21313681,848,848,848,848,0
|
|
20231222,094400,21313681,848,848,848,848,0
|
|
20231222,094300,21313681,848,848,848,848,500
|
|
20231222,094200,20889681,848,848,848,848,0
|
|
20231222,094100,20889681,848,848,848,848,5
|
|
20231222,094000,20885441,848,848,848,848,0
|
|
20231222,093900,20885441,848,845,849,845,155
|
|
20231222,093800,20754447,849,849,849,849,0
|
|
20231222,093700,20754447,849,849,849,849,0
|
|
20231222,093600,20754447,849,849,849,849,0
|
|
20231222,093500,20754447,849,849,849,849,3
|
|
20231222,093400,20751900,849,849,849,849,0
|
|
20231222,093300,20751900,849,849,849,849,0
|
|
20231222,093200,20751900,849,849,849,849,10
|
|
20231222,093100,20743410,849,849,849,849,0
|
|
20231222,093000,20743410,849,849,849,849,0
|
|
20231222,092900,20743410,849,849,849,849,0
|
|
20231222,092800,20743410,849,845,849,844,419
|
|
20231222,092700,20389558,845,845,845,845,2572
|
|
20231222,092600,18216218,845,845,845,845,0
|
|
20231222,092500,18216218,845,845,845,845,0
|
|
20231222,092400,18216218,845,848,848,845,51
|
|
20231222,092300,18172973,848,848,848,848,0
|
|
20231222,092200,18172973,848,848,848,848,133
|
|
20231222,092100,18060189,844,844,844,844,120
|
|
20231222,092000,17958909,843,843,843,843,0
|
|
20231222,091900,17958909,843,843,843,843,0
|
|
20231222,091800,17958909,843,843,843,843,0
|
|
20231222,091700,17958909,843,843,843,843,0
|
|
20231222,091600,17958909,843,843,843,843,1315
|
|
20231222,091500,16850364,848,848,848,848,11
|
|
20231222,091400,16841036,843,843,843,843,0
|
|
20231222,091300,16841036,843,843,843,843,15
|
|
20231222,091200,16828391,849,845,849,845,3921
|
|
20231222,091100,13514646,845,849,849,845,4804
|
|
20231222,091000,9450610,851,847,851,846,959
|
|
20231222,090900,8638125,847,849,849,847,203
|
|
20231222,090800,8466177,849,848,849,848,5
|
|
20231222,090700,8461936,851,851,851,851,0
|
|
20231222,090600,8461936,851,848,851,848,110
|
|
20231222,090500,8368414,849,848,849,848,722
|
|
20231222,090400,7755542,849,849,849,849,0
|
|
20231222,090300,7755542,849,849,852,843,3625
|
|
20231222,090200,4676840,850,848,850,848,1700
|
|
20231222,090100,3233436,849,848,849,840,408
|
|
20231222,090000,2889866,841,849,849,841,3406
|