578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,183500,84184281,591,591,591,591,7135
|
|
20231215,183400,84184281,591,591,591,591,0
|
|
20231215,183300,84184281,591,591,591,591,0
|
|
20231215,183200,84184281,591,591,591,591,0
|
|
20231215,183100,84184281,591,591,591,591,0
|
|
20231215,183000,84184281,591,591,591,591,0
|
|
20231215,182900,84184281,591,591,591,591,0
|
|
20231215,182800,84184281,591,591,591,591,0
|
|
20231215,182700,84184281,591,591,591,591,0
|
|
20231215,182600,84184281,591,591,591,591,0
|
|
20231215,182500,84184281,591,591,591,591,0
|
|
20231215,182400,84184281,591,591,591,591,0
|
|
20231215,182300,84184281,591,591,591,591,0
|
|
20231215,182200,84184281,591,591,591,591,0
|
|
20231215,182100,84184281,591,591,591,591,0
|
|
20231215,182000,84184281,591,591,591,591,0
|
|
20231215,181900,84184281,591,591,591,591,0
|
|
20231215,181800,84184281,591,591,591,591,0
|
|
20231215,181700,84184281,591,591,591,591,0
|
|
20231215,181600,84184281,591,591,591,591,0
|
|
20231215,181500,84184281,591,591,591,591,0
|
|
20231215,181400,84184281,591,591,591,591,0
|
|
20231215,181300,84184281,591,591,591,591,0
|
|
20231215,181200,84184281,591,591,591,591,0
|
|
20231215,181100,84184281,591,591,591,591,0
|
|
20231215,181000,84184281,591,591,591,591,0
|
|
20231215,180900,84184281,591,591,591,591,0
|
|
20231215,180800,84184281,591,591,591,591,0
|
|
20231215,180700,84184281,591,591,591,591,0
|
|
20231215,180600,84184281,591,591,591,591,0
|
|
20231215,180500,84184281,591,591,591,591,7135
|
|
20231215,180400,84184281,591,591,591,591,0
|
|
20231215,180300,84184281,591,591,591,591,0
|
|
20231215,180200,84184281,591,591,591,591,0
|
|
20231215,180100,84184281,591,591,591,591,0
|
|
20231215,180000,84184281,591,591,591,591,0
|
|
20231215,175900,84184281,591,591,591,591,0
|
|
20231215,175800,84184281,591,591,591,591,0
|
|
20231215,175700,84184281,591,591,591,591,0
|
|
20231215,175600,84184281,591,591,591,591,0
|
|
20231215,175500,84184281,591,591,591,591,0
|
|
20231215,175400,84184281,591,591,591,591,0
|
|
20231215,175300,84184281,591,591,591,591,0
|
|
20231215,175200,84184281,591,591,591,591,0
|
|
20231215,175100,84184281,591,591,591,591,0
|
|
20231215,175000,84184281,591,591,591,591,0
|
|
20231215,174900,84184281,591,591,591,591,0
|
|
20231215,174800,84184281,591,591,591,591,0
|
|
20231215,174700,84184281,591,591,591,591,0
|
|
20231215,174600,84184281,591,591,591,591,0
|
|
20231215,174500,84184281,591,591,591,591,0
|
|
20231215,174400,84184281,591,591,591,591,0
|
|
20231215,174300,84184281,591,591,591,591,0
|
|
20231215,174200,84184281,591,591,591,591,0
|
|
20231215,174100,84184281,591,591,591,591,0
|
|
20231215,174000,84184281,591,591,591,591,0
|
|
20231215,173900,84184281,591,591,591,591,0
|
|
20231215,173800,84184281,591,591,591,591,0
|
|
20231215,173700,84184281,591,591,591,591,0
|
|
20231215,173600,84184281,591,591,591,591,0
|
|
20231215,173500,84184281,591,591,591,591,7135
|
|
20231215,173400,84184281,591,591,591,591,0
|
|
20231215,173300,84184281,591,591,591,591,0
|
|
20231215,173200,84184281,591,591,591,591,0
|
|
20231215,173100,84184281,591,591,591,591,0
|
|
20231215,173000,84184281,591,591,591,591,0
|
|
20231215,172900,84184281,591,591,591,591,0
|
|
20231215,172800,84184281,591,591,591,591,0
|
|
20231215,172700,84184281,591,591,591,591,0
|
|
20231215,172600,84184281,591,591,591,591,0
|
|
20231215,172500,84184281,591,591,591,591,0
|
|
20231215,172400,84184281,591,591,591,591,0
|
|
20231215,172300,84184281,591,591,591,591,0
|
|
20231215,172200,84184281,591,591,591,591,0
|
|
20231215,172100,84184281,591,591,591,591,0
|
|
20231215,172000,84184281,591,591,591,591,0
|
|
20231215,171900,84184281,591,591,591,591,0
|
|
20231215,171800,84184281,591,591,591,591,0
|
|
20231215,171700,84184281,591,591,591,591,0
|
|
20231215,171600,84184281,591,591,591,591,0
|
|
20231215,171500,84184281,591,591,591,591,0
|
|
20231215,171400,84184281,591,591,591,591,0
|
|
20231215,171300,84184281,591,591,591,591,0
|
|
20231215,171200,84184281,591,591,591,591,0
|
|
20231215,171100,84184281,591,591,591,591,0
|
|
20231215,171000,84184281,591,591,591,591,0
|
|
20231215,170900,84184281,591,591,591,591,0
|
|
20231215,170800,84184281,591,591,591,591,0
|
|
20231215,170700,84184281,591,591,591,591,0
|
|
20231215,170600,84184281,591,591,591,591,0
|
|
20231215,170500,84184281,591,591,591,591,7135
|
|
20231215,170400,84184281,591,591,591,591,0
|
|
20231215,170300,84184281,591,591,591,591,0
|
|
20231215,170200,84184281,591,591,591,591,0
|
|
20231215,170100,84184281,591,591,591,591,0
|
|
20231215,170000,84184281,591,591,591,591,0
|
|
20231215,165900,84184281,591,591,591,591,0
|
|
20231215,165800,84184281,591,591,591,591,0
|
|
20231215,165700,84184281,591,591,591,591,0
|
|
20231215,165600,84184281,591,591,591,591,0
|
|
20231215,165500,84184281,591,591,591,591,0
|
|
20231215,165400,84184281,591,591,591,591,0
|
|
20231215,165300,84184281,591,591,591,591,0
|
|
20231215,165200,84184281,591,591,591,591,0
|
|
20231215,165100,84184281,591,591,591,591,0
|
|
20231215,165000,84184281,591,591,591,591,0
|
|
20231215,164900,84184281,591,591,591,591,0
|
|
20231215,164800,84184281,591,591,591,591,0
|
|
20231215,164700,84184281,591,591,591,591,0
|
|
20231215,164600,84184281,591,591,591,591,0
|
|
20231215,164500,84184281,591,591,591,591,0
|
|
20231215,164400,84184281,591,591,591,591,0
|
|
20231215,164300,84184281,591,591,591,591,0
|
|
20231215,164200,84184281,591,591,591,591,0
|
|
20231215,164100,84184281,591,591,591,591,0
|
|
20231215,164000,84184281,591,591,591,591,0
|
|
20231215,163900,84184281,591,591,591,591,0
|
|
20231215,163800,84184281,591,591,591,591,0
|
|
20231215,163700,84184281,591,591,591,591,0
|
|
20231215,163600,84184281,591,591,591,591,0
|
|
20231215,163500,84184281,591,591,591,591,7135
|
|
20231215,163400,84184281,591,591,591,591,0
|
|
20231215,163300,84184281,591,591,591,591,0
|
|
20231215,163200,84184281,591,591,591,591,0
|
|
20231215,163100,84184281,591,591,591,591,0
|
|
20231215,163000,84184281,591,591,591,591,0
|
|
20231215,162900,84184281,591,591,591,591,0
|
|
20231215,162800,84184281,591,591,591,591,0
|
|
20231215,162700,84184281,591,591,591,591,0
|
|
20231215,162600,84184281,591,591,591,591,0
|
|
20231215,162500,84184281,591,591,591,591,0
|
|
20231215,162400,84184281,591,591,591,591,0
|
|
20231215,162300,84184281,591,591,591,591,0
|
|
20231215,162200,84184281,591,591,591,591,0
|
|
20231215,162100,84184281,591,591,591,591,0
|
|
20231215,162000,84184281,591,591,591,591,0
|
|
20231215,161900,84184281,591,591,591,591,0
|
|
20231215,161800,84184281,591,591,591,591,0
|
|
20231215,161700,84184281,591,591,591,591,0
|
|
20231215,161600,84184281,591,591,591,591,0
|
|
20231215,161500,84184281,591,591,591,591,0
|
|
20231215,161400,84184281,591,591,591,591,0
|
|
20231215,161300,84184281,591,591,591,591,0
|
|
20231215,161200,84184281,591,591,591,591,0
|
|
20231215,161100,84184281,591,591,591,591,0
|
|
20231215,161000,84184281,591,591,591,591,0
|
|
20231215,160900,84184281,591,591,591,591,0
|
|
20231215,160800,84184281,591,591,591,591,0
|
|
20231215,160700,84184281,591,591,591,591,0
|
|
20231215,160600,84184281,591,591,591,591,0
|
|
20231215,160500,84184281,591,591,591,591,7135
|
|
20231215,160400,84184281,591,591,591,591,0
|
|
20231215,160300,84184281,591,591,591,591,0
|
|
20231215,160200,84184281,591,591,591,591,0
|
|
20231215,160100,84184281,591,591,591,591,0
|
|
20231215,160000,84184281,591,591,591,591,0
|
|
20231215,155900,84184281,591,591,591,591,0
|
|
20231215,155800,84184281,591,591,591,591,0
|
|
20231215,155700,84184281,591,591,591,591,0
|
|
20231215,155600,84184281,591,591,591,591,0
|
|
20231215,155500,84184281,591,591,591,591,0
|
|
20231215,155400,84184281,591,591,591,591,0
|
|
20231215,155300,84184281,591,591,591,591,0
|
|
20231215,155200,84184281,591,591,591,591,0
|
|
20231215,155100,84184281,591,591,591,591,0
|
|
20231215,155000,84184281,591,591,591,591,0
|
|
20231215,154900,84184281,591,591,591,591,0
|
|
20231215,154800,84184281,591,591,591,591,0
|
|
20231215,154700,84184281,591,591,591,591,0
|
|
20231215,154600,84184281,591,591,591,591,0
|
|
20231215,154500,84184281,591,591,591,591,0
|
|
20231215,154400,84184281,591,591,591,591,0
|
|
20231215,154300,84184281,591,591,591,591,0
|
|
20231215,154200,84184281,591,591,591,591,0
|
|
20231215,154100,84184281,591,591,591,591,0
|
|
20231215,154000,84184281,591,591,591,591,0
|
|
20231215,153900,84184281,591,591,591,591,0
|
|
20231215,153800,84184281,591,591,591,591,0
|
|
20231215,153700,84184281,591,591,591,591,0
|
|
20231215,153600,84184281,591,591,591,591,0
|
|
20231215,153500,84184281,591,591,591,591,7135
|
|
20231215,153400,84184281,591,591,591,591,0
|
|
20231215,153300,84184281,591,591,591,591,0
|
|
20231215,153200,84184281,591,591,591,591,0
|
|
20231215,153100,84184281,591,591,591,591,0
|
|
20231215,153000,84184281,591,591,591,591,7135
|
|
20231215,152900,79967496,599,599,599,599,0
|
|
20231215,152800,79967496,599,599,599,599,0
|
|
20231215,152700,79967496,599,599,599,599,0
|
|
20231215,152600,79967496,599,599,599,599,0
|
|
20231215,152500,79967496,599,599,599,599,0
|
|
20231215,152400,79967496,599,599,599,599,0
|
|
20231215,152300,79967496,599,599,599,599,0
|
|
20231215,152200,79967496,599,599,599,599,0
|
|
20231215,152100,79967496,599,599,599,599,0
|
|
20231215,152000,79967496,599,599,599,599,0
|
|
20231215,151900,79967496,599,599,599,599,0
|
|
20231215,151800,79967496,599,594,599,591,4647
|
|
20231215,151700,77219669,592,595,595,592,12000
|
|
20231215,151600,70107070,601,595,601,595,53
|
|
20231215,151500,70075490,594,594,594,593,1002
|
|
20231215,151400,69480303,594,594,594,594,1000
|
|
20231215,151300,68886303,595,595,595,595,157
|
|
20231215,151200,68792888,596,596,596,596,0
|
|
20231215,151100,68792888,596,596,596,596,1
|
|
20231215,151000,68792292,596,595,596,595,4
|
|
20231215,150900,68789911,596,596,596,596,7
|
|
20231215,150800,68785739,596,596,596,596,2
|
|
20231215,150700,68784547,596,596,596,596,42
|
|
20231215,150600,68759515,596,596,596,596,4002
|
|
20231215,150500,66374323,596,596,596,596,7
|
|
20231215,150400,66370151,596,596,596,596,100
|
|
20231215,150300,66310551,596,594,596,594,3
|
|
20231215,150200,66308766,593,593,593,593,300
|
|
20231215,150100,66130866,594,595,595,594,348
|
|
20231215,150000,65923855,595,595,595,595,0
|
|
20231215,145900,65923855,595,595,595,595,2000
|
|
20231215,145800,64733855,596,596,596,596,1
|
|
20231215,145700,64733259,595,595,595,595,1
|
|
20231215,145600,64732664,595,595,595,595,1
|
|
20231215,145500,64732069,594,594,594,594,1
|
|
20231215,145400,64731475,598,598,598,598,0
|
|
20231215,145300,64731475,598,598,598,598,0
|
|
20231215,145200,64731475,598,598,598,598,0
|
|
20231215,145100,64731475,598,595,598,594,4501
|
|
20231215,145000,62057568,598,598,598,598,0
|
|
20231215,144900,62057568,598,598,598,598,0
|
|
20231215,144800,62057568,598,598,598,598,0
|
|
20231215,144700,62057568,598,598,598,598,0
|
|
20231215,144600,62057568,598,598,598,598,0
|
|
20231215,144500,62057568,598,598,598,598,0
|
|
20231215,144400,62057568,598,598,598,598,0
|
|
20231215,144300,62057568,598,598,598,598,1
|
|
20231215,144200,62056970,595,595,595,595,1
|
|
20231215,144100,62056375,595,595,595,595,0
|
|
20231215,144000,62056375,595,595,595,595,1
|
|
20231215,143900,62055780,598,598,598,598,0
|
|
20231215,143800,62055780,598,598,598,598,0
|
|
20231215,143700,62055780,598,598,598,598,0
|
|
20231215,143600,62055780,598,598,598,598,0
|
|
20231215,143500,62055780,598,598,598,598,0
|
|
20231215,143400,62055780,598,598,598,598,0
|
|
20231215,143300,62055780,598,598,598,598,0
|
|
20231215,143200,62055780,598,598,598,598,0
|
|
20231215,143100,62055780,598,598,598,598,0
|
|
20231215,143000,62055780,598,598,598,598,0
|
|
20231215,142900,62055780,598,598,598,598,0
|
|
20231215,142800,62055780,598,598,598,598,0
|
|
20231215,142700,62055780,598,598,598,598,0
|
|
20231215,142600,62055780,598,598,598,598,4
|
|
20231215,142500,62053388,598,598,598,598,0
|
|
20231215,142400,62053388,598,598,598,598,0
|
|
20231215,142300,62053388,598,598,598,598,10
|
|
20231215,142200,62047408,594,594,594,594,1
|
|
20231215,142100,62046814,594,594,594,594,0
|
|
20231215,142000,62046814,594,594,594,594,0
|
|
20231215,141900,62046814,594,596,598,594,5
|
|
20231215,141800,62043835,594,594,594,594,0
|
|
20231215,141700,62043835,594,594,594,594,0
|
|
20231215,141600,62043835,594,594,594,594,0
|
|
20231215,141500,62043835,594,594,594,594,0
|
|
20231215,141400,62043835,594,594,594,594,0
|
|
20231215,141300,62043835,594,594,594,594,0
|
|
20231215,141200,62043835,594,594,594,594,4
|
|
20231215,141100,62041459,594,598,598,594,13061
|
|
20231215,141000,54281877,598,598,598,598,0
|
|
20231215,140900,54281877,598,598,598,598,11
|
|
20231215,140800,54275299,598,598,598,598,0
|
|
20231215,140700,54275299,598,598,598,598,0
|
|
20231215,140600,54275299,598,598,598,598,3
|
|
20231215,140500,54273505,598,598,598,598,11
|
|
20231215,140400,54266927,598,598,598,598,0
|
|
20231215,140300,54266927,598,598,598,598,0
|
|
20231215,140200,54266927,598,598,598,598,11
|
|
20231215,140100,54260349,598,598,598,598,0
|
|
20231215,140000,54260349,598,598,598,598,0
|
|
20231215,135900,54260349,598,598,598,598,1
|
|
20231215,135800,54259751,598,599,599,598,9
|
|
20231215,135700,54254366,598,598,598,598,1
|
|
20231215,135600,54253768,597,597,597,597,0
|
|
20231215,135500,54253768,597,597,597,597,2
|
|
20231215,135400,54252574,597,597,597,597,1
|
|
20231215,135300,54251977,597,597,597,597,0
|
|
20231215,135200,54251977,597,597,597,597,1
|
|
20231215,135100,54251380,597,597,597,597,0
|
|
20231215,135000,54251380,597,597,597,597,0
|
|
20231215,134900,54251380,597,597,597,597,0
|
|
20231215,134800,54251380,597,597,597,597,0
|
|
20231215,134700,54251380,597,598,598,597,23
|
|
20231215,134600,54237645,600,600,600,600,0
|
|
20231215,134500,54237645,600,600,600,600,0
|
|
20231215,134400,54237645,600,600,600,600,0
|
|
20231215,134300,54237645,600,600,600,600,0
|
|
20231215,134200,54237645,600,600,600,600,0
|
|
20231215,134100,54237645,600,600,600,600,0
|
|
20231215,134000,54237645,600,600,600,600,0
|
|
20231215,133900,54237645,600,600,600,600,0
|
|
20231215,133800,54237645,600,599,600,599,1000
|
|
20231215,133700,53638623,599,596,599,596,1600
|
|
20231215,133600,52680804,595,595,595,595,0
|
|
20231215,133500,52680804,595,595,595,595,0
|
|
20231215,133400,52680804,595,595,595,595,0
|
|
20231215,133300,52680804,595,595,595,595,0
|
|
20231215,133200,52680804,595,595,595,595,0
|
|
20231215,133100,52680804,595,595,595,595,0
|
|
20231215,133000,52680804,595,595,595,595,0
|
|
20231215,132900,52680804,595,595,595,595,0
|
|
20231215,132800,52680804,595,595,595,595,0
|
|
20231215,132700,52680804,595,595,595,595,1
|
|
20231215,132600,52680209,595,595,595,595,0
|
|
20231215,132500,52680209,595,595,595,595,0
|
|
20231215,132400,52680209,595,595,595,595,0
|
|
20231215,132300,52680209,595,595,595,595,0
|
|
20231215,132200,52680209,595,595,595,595,0
|
|
20231215,132100,52680209,595,595,595,595,80
|
|
20231215,132000,52632609,595,595,595,595,0
|
|
20231215,131900,52632609,595,595,595,595,17
|
|
20231215,131800,52622494,594,594,594,594,0
|
|
20231215,131700,52622494,594,594,594,594,0
|
|
20231215,131600,52622494,594,594,594,594,1
|
|
20231215,131500,52621900,595,595,595,595,0
|
|
20231215,131400,52621900,595,595,595,595,0
|
|
20231215,131300,52621900,595,595,595,595,393
|
|
20231215,131200,52388065,594,594,594,594,0
|
|
20231215,131100,52388065,594,594,594,594,0
|
|
20231215,131000,52388065,594,594,594,594,0
|
|
20231215,130900,52388065,594,594,594,594,0
|
|
20231215,130800,52388065,594,594,594,594,0
|
|
20231215,130700,52388065,594,594,594,594,0
|
|
20231215,130600,52388065,594,594,594,594,0
|
|
20231215,130500,52388065,594,594,594,594,0
|
|
20231215,130400,52388065,594,594,594,594,0
|
|
20231215,130300,52388065,594,594,594,594,0
|
|
20231215,130200,52388065,594,594,594,594,0
|
|
20231215,130100,52388065,594,594,594,594,0
|
|
20231215,130000,52388065,594,594,594,594,0
|
|
20231215,125900,52388065,594,594,594,594,0
|
|
20231215,125800,52388065,594,594,594,594,0
|
|
20231215,125700,52388065,594,594,594,594,0
|
|
20231215,125600,52388065,594,594,594,594,0
|
|
20231215,125500,52388065,594,594,594,594,0
|
|
20231215,125400,52388065,594,594,594,594,5000
|
|
20231215,125300,49418065,594,595,595,594,4200
|
|
20231215,125200,46922767,595,595,595,595,0
|
|
20231215,125100,46922767,595,595,595,595,0
|
|
20231215,125000,46922767,595,595,595,595,0
|
|
20231215,124900,46922767,595,598,598,595,3301
|
|
20231215,124800,44952830,598,598,598,598,0
|
|
20231215,124700,44952830,598,598,598,598,0
|
|
20231215,124600,44952830,598,598,598,598,1
|
|
20231215,124500,44952232,598,598,598,598,0
|
|
20231215,124400,44952232,598,598,598,598,0
|
|
20231215,124300,44952232,598,598,598,598,0
|
|
20231215,124200,44952232,598,598,598,598,1
|
|
20231215,124100,44951634,598,598,598,598,0
|
|
20231215,124000,44951634,598,598,598,598,0
|
|
20231215,123900,44951634,598,598,598,598,0
|
|
20231215,123800,44951634,598,598,598,598,0
|
|
20231215,123700,44951634,598,598,598,598,1
|
|
20231215,123600,44951036,598,598,598,598,0
|
|
20231215,123500,44951036,598,598,598,598,25
|
|
20231215,123400,44936086,598,598,598,598,0
|
|
20231215,123300,44936086,598,598,600,598,15
|
|
20231215,123200,44927096,599,599,599,599,0
|
|
20231215,123100,44927096,599,599,599,599,0
|
|
20231215,123000,44927096,599,599,599,599,0
|
|
20231215,122900,44927096,599,599,599,599,0
|
|
20231215,122800,44927096,599,599,599,599,0
|
|
20231215,122700,44927096,599,599,599,599,0
|
|
20231215,122600,44927096,599,599,599,599,0
|
|
20231215,122500,44927096,599,599,599,599,0
|
|
20231215,122400,44927096,599,599,599,599,0
|
|
20231215,122300,44927096,599,602,602,599,4
|
|
20231215,122200,44924693,602,602,602,602,6
|
|
20231215,122100,44921081,602,602,602,602,0
|
|
20231215,122000,44921081,602,602,602,602,0
|
|
20231215,121900,44921081,602,602,602,602,0
|
|
20231215,121800,44921081,602,602,602,602,0
|
|
20231215,121700,44921081,602,602,602,602,0
|
|
20231215,121600,44921081,602,601,602,601,10
|
|
20231215,121500,44915062,598,598,598,598,0
|
|
20231215,121400,44915062,598,599,599,598,16
|
|
20231215,121300,44905493,603,603,603,603,0
|
|
20231215,121200,44905493,603,603,603,603,1
|
|
20231215,121100,44904890,603,603,603,603,0
|
|
20231215,121000,44904890,603,600,603,600,30
|
|
20231215,120900,44886867,598,598,598,598,1
|
|
20231215,120800,44886269,600,600,600,600,0
|
|
20231215,120700,44886269,600,600,600,600,7
|
|
20231215,120600,44882069,600,600,600,600,0
|
|
20231215,120500,44882069,600,600,600,600,1
|
|
20231215,120400,44881469,601,601,601,601,0
|
|
20231215,120300,44881469,601,601,601,601,0
|
|
20231215,120200,44881469,601,601,601,601,0
|
|
20231215,120100,44881469,601,601,601,601,1
|
|
20231215,120000,44880868,600,600,600,600,1
|
|
20231215,115900,44880268,598,598,598,598,0
|
|
20231215,115800,44880268,598,598,598,598,0
|
|
20231215,115700,44880268,598,598,598,598,0
|
|
20231215,115600,44880268,598,598,598,598,0
|
|
20231215,115500,44880268,598,598,598,598,2
|
|
20231215,115400,44879072,599,599,599,599,1
|
|
20231215,115300,44878473,600,600,600,600,0
|
|
20231215,115200,44878473,600,600,600,600,1
|
|
20231215,115100,44877873,600,600,600,600,1
|
|
20231215,115000,44877273,603,603,603,603,0
|
|
20231215,114900,44877273,603,603,603,603,2
|
|
20231215,114800,44876067,603,603,603,603,0
|
|
20231215,114700,44876067,603,603,603,603,0
|
|
20231215,114600,44876067,603,600,603,600,13405
|
|
20231215,114500,36792860,603,602,603,602,3067
|
|
20231215,114400,34943461,602,600,602,595,2910
|
|
20231215,114300,33193307,600,600,600,600,0
|
|
20231215,114200,33193307,600,599,600,599,3258
|
|
20231215,114100,31239296,594,594,594,594,0
|
|
20231215,114000,31239296,594,594,594,594,0
|
|
20231215,113900,31239296,594,594,594,594,0
|
|
20231215,113800,31239296,594,594,594,594,0
|
|
20231215,113700,31239296,594,594,594,594,1
|
|
20231215,113600,31238702,599,599,599,599,0
|
|
20231215,113500,31238702,599,599,599,599,0
|
|
20231215,113400,31238702,599,597,599,597,226
|
|
20231215,113300,31103331,594,594,594,594,0
|
|
20231215,113200,31103331,594,595,595,594,502
|
|
20231215,113100,30804643,595,596,600,595,11
|
|
20231215,113000,30798058,595,595,595,595,0
|
|
20231215,112900,30798058,595,595,595,595,0
|
|
20231215,112800,30798058,595,595,595,595,0
|
|
20231215,112700,30798058,595,595,595,595,0
|
|
20231215,112600,30798058,595,595,595,595,0
|
|
20231215,112500,30798058,595,595,595,595,0
|
|
20231215,112400,30798058,595,595,595,595,228
|
|
20231215,112300,30662398,595,595,595,595,114
|
|
20231215,112200,30594568,595,596,596,595,11
|
|
20231215,112100,30588013,596,596,596,596,0
|
|
20231215,112000,30588013,596,596,596,596,0
|
|
20231215,111900,30588013,596,596,596,596,149
|
|
20231215,111800,30499209,596,596,596,596,0
|
|
20231215,111700,30499209,596,596,596,596,0
|
|
20231215,111600,30499209,596,596,596,596,0
|
|
20231215,111500,30499209,596,596,596,596,0
|
|
20231215,111400,30499209,596,596,596,596,89
|
|
20231215,111300,30446165,596,596,596,596,0
|
|
20231215,111200,30446165,596,596,596,596,1
|
|
20231215,111100,30445569,598,598,598,598,1672
|
|
20231215,111000,29445713,600,600,600,600,0
|
|
20231215,110900,29445713,600,600,600,600,0
|
|
20231215,110800,29445713,600,600,600,600,0
|
|
20231215,110700,29445713,600,600,600,600,0
|
|
20231215,110600,29445713,600,600,600,600,0
|
|
20231215,110500,29445713,600,600,600,600,0
|
|
20231215,110400,29445713,600,600,600,600,0
|
|
20231215,110300,29445713,600,600,600,600,0
|
|
20231215,110200,29445713,600,600,600,600,0
|
|
20231215,110100,29445713,600,600,600,600,0
|
|
20231215,110000,29445713,600,600,600,600,0
|
|
20231215,105900,29445713,600,600,600,600,0
|
|
20231215,105800,29445713,600,600,600,600,0
|
|
20231215,105700,29445713,600,596,600,596,2
|
|
20231215,105600,29444517,594,594,594,594,0
|
|
20231215,105500,29444517,594,594,594,594,0
|
|
20231215,105400,29444517,594,594,594,594,0
|
|
20231215,105300,29444517,594,594,594,594,0
|
|
20231215,105200,29444517,594,595,595,594,680
|
|
20231215,105100,29040293,600,600,600,600,0
|
|
20231215,105000,29040293,600,600,600,600,0
|
|
20231215,104900,29040293,600,596,600,596,2
|
|
20231215,104800,29039097,596,596,596,596,499
|
|
20231215,104700,28741693,596,596,596,596,1
|
|
20231215,104600,28741097,594,594,594,594,0
|
|
20231215,104500,28741097,594,594,594,594,0
|
|
20231215,104400,28741097,594,594,594,594,0
|
|
20231215,104300,28741097,594,594,594,594,0
|
|
20231215,104200,28741097,594,596,596,594,10000
|
|
20231215,104100,22799533,596,596,596,596,0
|
|
20231215,104000,22799533,596,597,597,596,120
|
|
20231215,103900,22727954,600,600,600,600,0
|
|
20231215,103800,22727954,600,600,600,600,0
|
|
20231215,103700,22727954,600,600,600,600,0
|
|
20231215,103600,22727954,600,600,600,600,0
|
|
20231215,103500,22727954,600,600,600,600,0
|
|
20231215,103400,22727954,600,600,600,600,0
|
|
20231215,103300,22727954,600,600,600,600,0
|
|
20231215,103200,22727954,600,600,600,600,0
|
|
20231215,103100,22727954,600,600,600,600,40
|
|
20231215,103000,22703954,596,596,596,596,0
|
|
20231215,102900,22703954,596,596,596,596,1
|
|
20231215,102800,22703358,600,600,600,600,0
|
|
20231215,102700,22703358,600,599,600,599,201
|
|
20231215,102600,22582826,599,599,599,599,0
|
|
20231215,102500,22582826,599,599,599,599,0
|
|
20231215,102400,22582826,599,599,599,599,1
|
|
20231215,102300,22582227,596,596,596,596,0
|
|
20231215,102200,22582227,596,596,596,596,1
|
|
20231215,102100,22581631,595,596,596,595,1500
|
|
20231215,102000,21688352,602,598,602,598,100
|
|
20231215,101900,21628306,596,596,596,596,0
|
|
20231215,101800,21628306,596,596,596,596,0
|
|
20231215,101700,21628306,596,596,596,596,1
|
|
20231215,101600,21627710,602,602,602,602,0
|
|
20231215,101500,21627710,602,602,602,602,0
|
|
20231215,101400,21627710,602,602,602,602,0
|
|
20231215,101300,21627710,602,602,602,602,0
|
|
20231215,101200,21627710,602,596,602,596,360
|
|
20231215,101100,21412061,595,595,595,595,0
|
|
20231215,101000,21412061,595,595,595,595,1
|
|
20231215,100900,21411466,599,599,599,599,0
|
|
20231215,100800,21411466,599,598,599,598,1000
|
|
20231215,100700,20812794,598,597,598,597,318
|
|
20231215,100600,20622685,596,595,596,595,2
|
|
20231215,100500,20621494,598,598,598,598,0
|
|
20231215,100400,20621494,598,598,598,598,11
|
|
20231215,100300,20614916,599,594,599,594,13
|
|
20231215,100200,20607144,590,590,590,590,0
|
|
20231215,100100,20607144,590,594,594,590,3881
|
|
20231215,100000,18311263,600,600,600,600,1
|
|
20231215,095900,18310663,599,597,599,597,1094
|
|
20231215,095800,17656056,597,597,597,597,1
|
|
20231215,095700,17655459,597,596,597,596,2
|
|
20231215,095600,17654266,595,595,595,595,1
|
|
20231215,095500,17653671,594,594,594,594,1
|
|
20231215,095400,17653077,597,597,597,597,0
|
|
20231215,095300,17653077,597,597,597,597,1
|
|
20231215,095200,17652480,598,597,598,597,2
|
|
20231215,095100,17651285,598,598,598,598,2
|
|
20231215,095000,17650089,597,597,597,597,1
|
|
20231215,094900,17649492,599,599,599,599,2
|
|
20231215,094800,17648294,599,599,599,599,0
|
|
20231215,094700,17648294,599,593,599,593,12
|
|
20231215,094600,17641128,599,599,599,599,0
|
|
20231215,094500,17641128,599,594,599,594,7
|
|
20231215,094400,17636950,593,593,593,593,10
|
|
20231215,094300,17631020,593,595,595,593,7915
|
|
20231215,094200,12933627,595,595,596,595,1503
|
|
20231215,094100,12037842,596,597,597,595,6587
|
|
20231215,094000,8111393,603,603,603,603,0
|
|
20231215,093900,8111393,603,600,603,600,4
|
|
20231215,093800,8108987,600,600,600,600,2000
|
|
20231215,093700,6908987,597,602,604,597,7987
|
|
20231215,093600,2131355,599,603,603,599,9
|
|
20231215,093500,2125941,599,599,603,599,5
|
|
20231215,093400,2122935,603,603,603,603,0
|
|
20231215,093300,2122935,603,603,603,603,14
|
|
20231215,093200,2114493,602,601,602,601,50
|
|
20231215,093100,2084394,602,599,602,599,3
|
|
20231215,093000,2082592,600,600,600,600,1
|
|
20231215,092900,2081992,599,599,599,599,1
|
|
20231215,092800,2081393,599,599,599,599,1
|
|
20231215,092700,2080794,603,601,603,601,5
|
|
20231215,092600,2077782,600,600,600,600,1601
|
|
20231215,092500,1117182,600,600,600,600,0
|
|
20231215,092400,1117182,600,600,600,600,0
|
|
20231215,092300,1117182,600,600,600,600,0
|
|
20231215,092200,1117182,600,600,600,600,0
|
|
20231215,092100,1117182,600,600,600,600,0
|
|
20231215,092000,1117182,600,600,600,600,1
|
|
20231215,091900,1116582,600,600,600,600,0
|
|
20231215,091800,1116582,600,600,600,600,0
|
|
20231215,091700,1116582,600,600,600,600,0
|
|
20231215,091600,1116582,600,600,600,600,3
|
|
20231215,091500,1114782,600,600,600,600,0
|
|
20231215,091400,1114782,600,600,600,600,12
|
|
20231215,091300,1107582,600,600,600,600,3
|
|
20231215,091200,1105782,596,596,596,596,0
|
|
20231215,091100,1105782,596,596,596,596,0
|
|
20231215,091000,1105782,596,596,596,596,0
|
|
20231215,090900,1105782,596,596,596,596,0
|
|
20231215,090800,1105782,596,596,596,596,0
|
|
20231215,090700,1105782,596,596,596,596,0
|
|
20231215,090600,1105782,596,596,596,596,0
|
|
20231215,090500,1105782,596,597,597,596,168
|
|
20231215,090400,1005593,598,598,598,598,206
|
|
20231215,090300,882405,599,600,600,599,420
|
|
20231215,090200,630725,600,600,600,600,0
|
|
20231215,090100,630725,600,600,600,600,58
|
|
20231215,090000,595925,605,605,605,605,985
|