578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183500,77120475,595,595,595,595,22247
|
|
20231228,183400,77120475,595,595,595,595,0
|
|
20231228,183300,77120475,595,595,595,595,0
|
|
20231228,183200,77120475,595,595,595,595,0
|
|
20231228,183100,77120475,595,595,595,595,0
|
|
20231228,183000,77120475,595,595,595,595,0
|
|
20231228,182900,77120475,595,595,595,595,0
|
|
20231228,182800,77120475,595,595,595,595,0
|
|
20231228,182700,77120475,595,595,595,595,0
|
|
20231228,182600,77120475,595,595,595,595,0
|
|
20231228,182500,77120475,595,595,595,595,0
|
|
20231228,182400,77120475,595,595,595,595,0
|
|
20231228,182300,77120475,595,595,595,595,0
|
|
20231228,182200,77120475,595,595,595,595,0
|
|
20231228,182100,77120475,595,595,595,595,0
|
|
20231228,182000,77120475,595,595,595,595,0
|
|
20231228,181900,77120475,595,595,595,595,0
|
|
20231228,181800,77120475,595,595,595,595,0
|
|
20231228,181700,77120475,595,595,595,595,0
|
|
20231228,181600,77120475,595,595,595,595,0
|
|
20231228,181500,77120475,595,595,595,595,0
|
|
20231228,181400,77120475,595,595,595,595,0
|
|
20231228,181300,77120475,595,595,595,595,0
|
|
20231228,181200,77120475,595,595,595,595,0
|
|
20231228,181100,77120475,595,595,595,595,0
|
|
20231228,181000,77120475,595,595,595,595,0
|
|
20231228,180900,77120475,595,595,595,595,0
|
|
20231228,180800,77120475,595,595,595,595,0
|
|
20231228,180700,77120475,595,595,595,595,0
|
|
20231228,180600,77120475,595,595,595,595,0
|
|
20231228,180500,77120475,595,595,595,595,22247
|
|
20231228,180400,77120475,595,595,595,595,0
|
|
20231228,180300,77120475,595,595,595,595,0
|
|
20231228,180200,77120475,595,595,595,595,0
|
|
20231228,180100,77120475,595,595,595,595,0
|
|
20231228,180000,77120475,595,595,595,595,0
|
|
20231228,175900,77120475,595,595,595,595,0
|
|
20231228,175800,77120475,595,595,595,595,0
|
|
20231228,175700,77120475,595,595,595,595,0
|
|
20231228,175600,77120475,595,595,595,595,0
|
|
20231228,175500,77120475,595,595,595,595,0
|
|
20231228,175400,77120475,595,595,595,595,0
|
|
20231228,175300,77120475,595,595,595,595,0
|
|
20231228,175200,77120475,595,595,595,595,0
|
|
20231228,175100,77120475,595,595,595,595,0
|
|
20231228,175000,77120475,595,595,595,595,0
|
|
20231228,174900,77120475,595,595,595,595,0
|
|
20231228,174800,77120475,595,595,595,595,0
|
|
20231228,174700,77120475,595,595,595,595,0
|
|
20231228,174600,77120475,595,595,595,595,0
|
|
20231228,174500,77120475,595,595,595,595,0
|
|
20231228,174400,77120475,595,595,595,595,0
|
|
20231228,174300,77120475,595,595,595,595,0
|
|
20231228,174200,77120475,595,595,595,595,0
|
|
20231228,174100,77120475,595,595,595,595,0
|
|
20231228,174000,77120475,595,595,595,595,0
|
|
20231228,173900,77120475,595,595,595,595,0
|
|
20231228,173800,77120475,595,595,595,595,0
|
|
20231228,173700,77120475,595,595,595,595,0
|
|
20231228,173600,77120475,595,595,595,595,0
|
|
20231228,173500,77120475,595,595,595,595,22247
|
|
20231228,173400,77120475,595,595,595,595,0
|
|
20231228,173300,77120475,595,595,595,595,0
|
|
20231228,173200,77120475,595,595,595,595,0
|
|
20231228,173100,77120475,595,595,595,595,0
|
|
20231228,173000,77120475,595,595,595,595,0
|
|
20231228,172900,77120475,595,595,595,595,0
|
|
20231228,172800,77120475,595,595,595,595,0
|
|
20231228,172700,77120475,595,595,595,595,0
|
|
20231228,172600,77120475,595,595,595,595,0
|
|
20231228,172500,77120475,595,595,595,595,0
|
|
20231228,172400,77120475,595,595,595,595,0
|
|
20231228,172300,77120475,595,595,595,595,0
|
|
20231228,172200,77120475,595,595,595,595,0
|
|
20231228,172100,77120475,595,595,595,595,0
|
|
20231228,172000,77120475,595,595,595,595,0
|
|
20231228,171900,77120475,595,595,595,595,0
|
|
20231228,171800,77120475,595,595,595,595,0
|
|
20231228,171700,77120475,595,595,595,595,0
|
|
20231228,171600,77120475,595,595,595,595,0
|
|
20231228,171500,77120475,595,595,595,595,0
|
|
20231228,171400,77120475,595,595,595,595,0
|
|
20231228,171300,77120475,595,595,595,595,0
|
|
20231228,171200,77120475,595,595,595,595,0
|
|
20231228,171100,77120475,595,595,595,595,0
|
|
20231228,171000,77120475,595,595,595,595,0
|
|
20231228,170900,77120475,595,595,595,595,0
|
|
20231228,170800,77120475,595,595,595,595,0
|
|
20231228,170700,77120475,595,595,595,595,0
|
|
20231228,170600,77120475,595,595,595,595,0
|
|
20231228,170500,77120475,595,595,595,595,22247
|
|
20231228,170400,77120475,595,595,595,595,0
|
|
20231228,170300,77120475,595,595,595,595,0
|
|
20231228,170200,77120475,595,595,595,595,0
|
|
20231228,170100,77120475,595,595,595,595,0
|
|
20231228,170000,77120475,595,595,595,595,0
|
|
20231228,165900,77120475,595,595,595,595,0
|
|
20231228,165800,77120475,595,595,595,595,0
|
|
20231228,165700,77120475,595,595,595,595,0
|
|
20231228,165600,77120475,595,595,595,595,0
|
|
20231228,165500,77120475,595,595,595,595,0
|
|
20231228,165400,77120475,595,595,595,595,0
|
|
20231228,165300,77120475,595,595,595,595,0
|
|
20231228,165200,77120475,595,595,595,595,0
|
|
20231228,165100,77120475,595,595,595,595,0
|
|
20231228,165000,77120475,595,595,595,595,0
|
|
20231228,164900,77120475,595,595,595,595,0
|
|
20231228,164800,77120475,595,595,595,595,0
|
|
20231228,164700,77120475,595,595,595,595,0
|
|
20231228,164600,77120475,595,595,595,595,0
|
|
20231228,164500,77120475,595,595,595,595,0
|
|
20231228,164400,77120475,595,595,595,595,0
|
|
20231228,164300,77120475,595,595,595,595,0
|
|
20231228,164200,77120475,595,595,595,595,0
|
|
20231228,164100,77120475,595,595,595,595,0
|
|
20231228,164000,77120475,595,595,595,595,0
|
|
20231228,163900,77120475,595,595,595,595,0
|
|
20231228,163800,77120475,595,595,595,595,0
|
|
20231228,163700,77120475,595,595,595,595,0
|
|
20231228,163600,77120475,595,595,595,595,0
|
|
20231228,163500,77120475,595,595,595,595,22247
|
|
20231228,163400,77120475,595,595,595,595,0
|
|
20231228,163300,77120475,595,595,595,595,0
|
|
20231228,163200,77120475,595,595,595,595,0
|
|
20231228,163100,77120475,595,595,595,595,0
|
|
20231228,163000,77120475,595,595,595,595,0
|
|
20231228,162900,77120475,595,595,595,595,0
|
|
20231228,162800,77120475,595,595,595,595,0
|
|
20231228,162700,77120475,595,595,595,595,0
|
|
20231228,162600,77120475,595,595,595,595,0
|
|
20231228,162500,77120475,595,595,595,595,0
|
|
20231228,162400,77120475,595,595,595,595,0
|
|
20231228,162300,77120475,595,595,595,595,0
|
|
20231228,162200,77120475,595,595,595,595,0
|
|
20231228,162100,77120475,595,595,595,595,0
|
|
20231228,162000,77120475,595,595,595,595,0
|
|
20231228,161900,77120475,595,595,595,595,0
|
|
20231228,161800,77120475,595,595,595,595,0
|
|
20231228,161700,77120475,595,595,595,595,0
|
|
20231228,161600,77120475,595,595,595,595,0
|
|
20231228,161500,77120475,595,595,595,595,0
|
|
20231228,161400,77120475,595,595,595,595,0
|
|
20231228,161300,77120475,595,595,595,595,0
|
|
20231228,161200,77120475,595,595,595,595,0
|
|
20231228,161100,77120475,595,595,595,595,0
|
|
20231228,161000,77120475,595,595,595,595,0
|
|
20231228,160900,77120475,595,595,595,595,0
|
|
20231228,160800,77120475,595,595,595,595,0
|
|
20231228,160700,77120475,595,595,595,595,0
|
|
20231228,160600,77120475,595,595,595,595,0
|
|
20231228,160500,77120475,595,595,595,595,22247
|
|
20231228,160400,77120475,595,595,595,595,0
|
|
20231228,160300,77120475,595,595,595,595,0
|
|
20231228,160200,77120475,595,595,595,595,0
|
|
20231228,160100,77120475,595,595,595,595,0
|
|
20231228,160000,77120475,595,595,595,595,0
|
|
20231228,155900,77120475,595,595,595,595,0
|
|
20231228,155800,77120475,595,595,595,595,0
|
|
20231228,155700,77120475,595,595,595,595,0
|
|
20231228,155600,77120475,595,595,595,595,0
|
|
20231228,155500,77120475,595,595,595,595,0
|
|
20231228,155400,77120475,595,595,595,595,0
|
|
20231228,155300,77120475,595,595,595,595,0
|
|
20231228,155200,77120475,595,595,595,595,0
|
|
20231228,155100,77120475,595,595,595,595,0
|
|
20231228,155000,77120475,595,595,595,595,0
|
|
20231228,154900,77120475,595,595,595,595,0
|
|
20231228,154800,77120475,595,595,595,595,0
|
|
20231228,154700,77120475,595,595,595,595,0
|
|
20231228,154600,77120475,595,595,595,595,0
|
|
20231228,154500,77120475,595,595,595,595,0
|
|
20231228,154400,77120475,595,595,595,595,0
|
|
20231228,154300,77120475,595,595,595,595,0
|
|
20231228,154200,77120475,595,595,595,595,0
|
|
20231228,154100,77120475,595,595,595,595,0
|
|
20231228,154000,77120475,595,595,595,595,0
|
|
20231228,153900,77120475,595,595,595,595,0
|
|
20231228,153800,77120475,595,595,595,595,0
|
|
20231228,153700,77120475,595,595,595,595,0
|
|
20231228,153600,77120475,595,595,595,595,0
|
|
20231228,153500,77120475,595,595,595,595,22247
|
|
20231228,153400,77120475,595,595,595,595,0
|
|
20231228,153300,77120475,595,595,595,595,0
|
|
20231228,153200,77120475,595,595,595,595,0
|
|
20231228,153100,77120475,595,595,595,595,0
|
|
20231228,153000,77120475,595,595,595,595,22247
|
|
20231228,152900,63883510,590,590,590,590,0
|
|
20231228,152800,63883510,590,590,590,590,0
|
|
20231228,152700,63883510,590,590,590,590,0
|
|
20231228,152600,63883510,590,590,590,590,0
|
|
20231228,152500,63883510,590,590,590,590,0
|
|
20231228,152400,63883510,590,590,590,590,0
|
|
20231228,152300,63883510,590,590,590,590,0
|
|
20231228,152200,63883510,590,590,590,590,0
|
|
20231228,152100,63883510,590,590,590,590,0
|
|
20231228,152000,63883510,590,590,590,590,0
|
|
20231228,151900,63883510,590,590,590,590,0
|
|
20231228,151800,63883510,590,590,590,590,5000
|
|
20231228,151700,60933510,588,592,592,588,24000
|
|
20231228,151600,46798608,592,592,592,592,0
|
|
20231228,151500,46798608,592,592,592,592,0
|
|
20231228,151400,46798608,592,592,592,592,0
|
|
20231228,151300,46798608,592,592,592,592,0
|
|
20231228,151200,46798608,592,592,592,592,2
|
|
20231228,151100,46797424,593,593,593,593,10
|
|
20231228,151000,46791494,593,593,593,593,1100
|
|
20231228,150900,46139194,593,593,593,593,433
|
|
20231228,150800,45882425,593,593,593,593,0
|
|
20231228,150700,45882425,593,593,593,593,0
|
|
20231228,150600,45882425,593,593,593,593,0
|
|
20231228,150500,45882425,593,593,593,593,0
|
|
20231228,150400,45882425,593,593,593,593,0
|
|
20231228,150300,45882425,593,593,593,593,0
|
|
20231228,150200,45882425,593,593,593,593,610
|
|
20231228,150100,45520695,594,594,594,594,0
|
|
20231228,150000,45520695,594,593,594,593,5
|
|
20231228,145900,45517729,594,594,594,594,0
|
|
20231228,145800,45517729,594,594,594,594,0
|
|
20231228,145700,45517729,594,594,594,594,1
|
|
20231228,145600,45517135,593,593,593,593,0
|
|
20231228,145500,45517135,593,593,593,593,2
|
|
20231228,145400,45515949,594,593,594,592,3
|
|
20231228,145300,45514170,594,594,594,592,697
|
|
20231228,145200,45100156,594,594,594,594,2
|
|
20231228,145100,45098968,593,593,593,593,0
|
|
20231228,145000,45098968,593,593,593,593,1
|
|
20231228,144900,45098375,593,593,593,593,5
|
|
20231228,144800,45095410,594,594,594,594,1
|
|
20231228,144700,45094816,593,593,593,593,1
|
|
20231228,144600,45094223,592,592,592,592,2
|
|
20231228,144500,45093039,593,593,593,593,0
|
|
20231228,144400,45093039,593,593,593,593,0
|
|
20231228,144300,45093039,593,593,593,593,100
|
|
20231228,144200,45033739,593,593,593,593,0
|
|
20231228,144100,45033739,593,593,593,593,0
|
|
20231228,144000,45033739,593,593,593,593,0
|
|
20231228,143900,45033739,593,593,593,593,2
|
|
20231228,143800,45032553,592,592,592,592,641
|
|
20231228,143700,44653081,592,592,592,592,0
|
|
20231228,143600,44653081,592,592,592,592,0
|
|
20231228,143500,44653081,592,591,592,591,8
|
|
20231228,143400,44648350,591,591,591,591,1
|
|
20231228,143300,44647759,591,591,591,591,0
|
|
20231228,143200,44647759,591,591,591,591,1
|
|
20231228,143100,44647168,591,591,591,591,0
|
|
20231228,143000,44647168,591,591,591,591,220
|
|
20231228,142900,44517148,591,591,591,591,0
|
|
20231228,142800,44517148,591,591,591,591,0
|
|
20231228,142700,44517148,591,591,591,591,1
|
|
20231228,142600,44516557,592,592,592,592,0
|
|
20231228,142500,44516557,592,592,592,592,0
|
|
20231228,142400,44516557,592,592,592,592,0
|
|
20231228,142300,44516557,592,592,592,592,1
|
|
20231228,142200,44515965,591,591,591,591,0
|
|
20231228,142100,44515965,591,592,592,591,2
|
|
20231228,142000,44514782,592,592,592,592,0
|
|
20231228,141900,44514782,592,592,592,592,1
|
|
20231228,141800,44514190,591,592,592,591,3
|
|
20231228,141700,44512415,592,592,592,592,2
|
|
20231228,141600,44511231,593,592,593,592,2000
|
|
20231228,141500,43325233,591,591,591,591,0
|
|
20231228,141400,43325233,591,591,591,591,1
|
|
20231228,141300,43324642,592,592,592,592,0
|
|
20231228,141200,43324642,592,592,592,592,0
|
|
20231228,141100,43324642,592,591,592,591,2
|
|
20231228,141000,43323459,593,593,593,593,0
|
|
20231228,140900,43323459,593,591,593,591,191
|
|
20231228,140800,43210379,592,592,592,592,6
|
|
20231228,140700,43206827,592,592,592,592,12
|
|
20231228,140600,43199723,591,591,591,591,1
|
|
20231228,140500,43199132,592,592,592,592,1
|
|
20231228,140400,43198540,591,591,591,591,0
|
|
20231228,140300,43198540,591,592,592,591,2
|
|
20231228,140200,43197357,591,591,591,591,0
|
|
20231228,140100,43197357,591,591,591,591,1
|
|
20231228,140000,43196766,591,591,591,591,0
|
|
20231228,135900,43196766,591,591,591,591,0
|
|
20231228,135800,43196766,591,591,591,591,0
|
|
20231228,135700,43196766,591,591,591,591,0
|
|
20231228,135600,43196766,591,591,591,591,0
|
|
20231228,135500,43196766,591,591,591,591,0
|
|
20231228,135400,43196766,591,591,591,591,1
|
|
20231228,135300,43196175,591,591,591,591,0
|
|
20231228,135200,43196175,591,591,591,591,0
|
|
20231228,135100,43196175,591,591,591,591,2
|
|
20231228,135000,43194993,592,592,592,592,0
|
|
20231228,134900,43194993,592,592,592,592,1
|
|
20231228,134800,43194401,592,592,592,592,1
|
|
20231228,134700,43193809,591,591,591,591,0
|
|
20231228,134600,43193809,591,591,591,591,0
|
|
20231228,134500,43193809,591,591,591,591,0
|
|
20231228,134400,43193809,591,591,591,591,0
|
|
20231228,134300,43193809,591,591,591,591,0
|
|
20231228,134200,43193809,591,591,591,591,0
|
|
20231228,134100,43193809,591,591,591,591,0
|
|
20231228,134000,43193809,591,591,591,591,1
|
|
20231228,133900,43193218,590,590,590,590,0
|
|
20231228,133800,43193218,590,590,590,590,0
|
|
20231228,133700,43193218,590,590,590,590,0
|
|
20231228,133600,43193218,590,590,590,590,0
|
|
20231228,133500,43193218,590,590,590,590,0
|
|
20231228,133400,43193218,590,590,590,590,0
|
|
20231228,133300,43193218,590,590,590,590,0
|
|
20231228,133200,43193218,590,590,590,590,0
|
|
20231228,133100,43193218,590,590,590,590,1
|
|
20231228,133000,43192628,592,592,592,592,0
|
|
20231228,132900,43192628,592,592,592,592,1
|
|
20231228,132800,43192036,592,592,592,592,0
|
|
20231228,132700,43192036,592,592,592,592,0
|
|
20231228,132600,43192036,592,592,592,592,0
|
|
20231228,132500,43192036,592,592,592,592,0
|
|
20231228,132400,43192036,592,592,592,592,0
|
|
20231228,132300,43192036,592,592,592,592,5000
|
|
20231228,132200,40232036,590,590,590,590,0
|
|
20231228,132100,40232036,590,590,590,590,0
|
|
20231228,132000,40232036,590,590,590,590,0
|
|
20231228,131900,40232036,590,590,590,590,0
|
|
20231228,131800,40232036,590,590,590,590,0
|
|
20231228,131700,40232036,590,590,590,590,0
|
|
20231228,131600,40232036,590,590,590,590,0
|
|
20231228,131500,40232036,590,590,590,590,0
|
|
20231228,131400,40232036,590,590,590,590,0
|
|
20231228,131300,40232036,590,590,590,590,0
|
|
20231228,131200,40232036,590,590,590,590,1
|
|
20231228,131100,40231446,589,589,589,589,0
|
|
20231228,131000,40231446,589,589,589,589,0
|
|
20231228,130900,40231446,589,589,589,589,0
|
|
20231228,130800,40231446,589,589,589,589,0
|
|
20231228,130700,40231446,589,589,589,589,1
|
|
20231228,130600,40230857,590,590,590,590,2
|
|
20231228,130500,40229677,590,590,590,590,0
|
|
20231228,130400,40229677,590,590,590,590,0
|
|
20231228,130300,40229677,590,590,590,590,0
|
|
20231228,130200,40229677,590,590,590,590,0
|
|
20231228,130100,40229677,590,590,590,590,0
|
|
20231228,130000,40229677,590,590,590,590,1
|
|
20231228,125900,40229087,589,589,589,589,0
|
|
20231228,125800,40229087,589,589,589,589,0
|
|
20231228,125700,40229087,589,590,590,589,1125
|
|
20231228,125600,39566225,591,591,591,591,0
|
|
20231228,125500,39566225,591,591,591,591,0
|
|
20231228,125400,39566225,591,591,591,591,1
|
|
20231228,125300,39565634,590,590,590,590,0
|
|
20231228,125200,39565634,590,590,590,590,0
|
|
20231228,125100,39565634,590,590,590,590,0
|
|
20231228,125000,39565634,590,590,590,590,1
|
|
20231228,124900,39565044,591,591,591,591,0
|
|
20231228,124800,39565044,591,591,591,591,0
|
|
20231228,124700,39565044,591,591,591,591,1
|
|
20231228,124600,39564453,593,593,593,593,0
|
|
20231228,124500,39564453,593,593,593,593,0
|
|
20231228,124400,39564453,593,591,593,591,3000
|
|
20231228,124300,37785737,590,590,590,590,0
|
|
20231228,124200,37785737,590,590,590,590,0
|
|
20231228,124100,37785737,590,590,590,590,0
|
|
20231228,124000,37785737,590,590,590,590,800
|
|
20231228,123900,37313737,590,590,590,590,0
|
|
20231228,123800,37313737,590,590,590,590,1
|
|
20231228,123700,37313147,591,591,591,591,1
|
|
20231228,123600,37312556,591,591,591,591,0
|
|
20231228,123500,37312556,591,591,591,591,0
|
|
20231228,123400,37312556,591,591,591,591,0
|
|
20231228,123300,37312556,591,591,591,591,1
|
|
20231228,123200,37311965,591,591,591,591,0
|
|
20231228,123100,37311965,591,591,591,591,0
|
|
20231228,123000,37311965,591,591,591,591,1
|
|
20231228,122900,37311374,591,591,591,591,1
|
|
20231228,122800,37310783,592,592,592,592,1
|
|
20231228,122700,37310191,591,591,591,591,0
|
|
20231228,122600,37310191,591,591,591,591,0
|
|
20231228,122500,37310191,591,591,591,591,0
|
|
20231228,122400,37310191,591,591,591,591,0
|
|
20231228,122300,37310191,591,592,592,591,20293
|
|
20231228,122200,25306734,592,592,592,592,3
|
|
20231228,122100,25304958,591,591,591,591,0
|
|
20231228,122000,25304958,591,591,591,591,1
|
|
20231228,121900,25304367,592,592,592,592,0
|
|
20231228,121800,25304367,592,592,592,592,2000
|
|
20231228,121700,24120367,591,591,591,591,0
|
|
20231228,121600,24120367,591,591,591,591,0
|
|
20231228,121500,24120367,591,591,591,591,0
|
|
20231228,121400,24120367,591,591,591,591,2
|
|
20231228,121300,24119185,591,591,591,591,0
|
|
20231228,121200,24119185,591,591,591,591,0
|
|
20231228,121100,24119185,591,591,591,591,0
|
|
20231228,121000,24119185,591,591,591,591,0
|
|
20231228,120900,24119185,591,591,591,591,0
|
|
20231228,120800,24119185,591,591,591,591,0
|
|
20231228,120700,24119185,591,591,591,591,0
|
|
20231228,120600,24119185,591,591,591,591,1
|
|
20231228,120500,24118594,590,590,590,590,0
|
|
20231228,120400,24118594,590,590,590,590,0
|
|
20231228,120300,24118594,590,590,590,590,987
|
|
20231228,120200,23536264,590,590,590,590,0
|
|
20231228,120100,23536264,590,591,591,590,204
|
|
20231228,120000,23415902,590,590,590,590,39
|
|
20231228,115900,23392892,590,590,590,590,0
|
|
20231228,115800,23392892,590,590,590,590,90
|
|
20231228,115700,23339792,590,592,592,590,4874
|
|
20231228,115600,20463873,592,592,592,592,0
|
|
20231228,115500,20463873,592,592,592,592,0
|
|
20231228,115400,20463873,592,592,592,592,21
|
|
20231228,115300,20451441,592,592,592,592,0
|
|
20231228,115200,20451441,592,592,592,592,0
|
|
20231228,115100,20451441,592,592,592,592,0
|
|
20231228,115000,20451441,592,592,592,592,0
|
|
20231228,114900,20451441,592,592,592,592,0
|
|
20231228,114800,20451441,592,592,592,592,0
|
|
20231228,114700,20451441,592,592,592,592,1
|
|
20231228,114600,20450849,593,593,593,593,0
|
|
20231228,114500,20450849,593,593,593,593,0
|
|
20231228,114400,20450849,593,593,593,593,0
|
|
20231228,114300,20450849,593,593,593,593,0
|
|
20231228,114200,20450849,593,593,593,593,0
|
|
20231228,114100,20450849,593,593,593,593,0
|
|
20231228,114000,20450849,593,593,593,593,0
|
|
20231228,113900,20450849,593,593,593,593,0
|
|
20231228,113800,20450849,593,593,593,593,1452
|
|
20231228,113700,19589813,592,592,592,592,0
|
|
20231228,113600,19589813,592,592,592,592,0
|
|
20231228,113500,19589813,592,592,592,592,0
|
|
20231228,113400,19589813,592,592,592,592,0
|
|
20231228,113300,19589813,592,592,592,592,0
|
|
20231228,113200,19589813,592,592,592,592,0
|
|
20231228,113100,19589813,592,592,592,592,0
|
|
20231228,113000,19589813,592,592,592,592,0
|
|
20231228,112900,19589813,592,592,592,592,1
|
|
20231228,112800,19589221,591,591,591,591,0
|
|
20231228,112700,19589221,591,591,591,591,0
|
|
20231228,112600,19589221,591,591,591,591,0
|
|
20231228,112500,19589221,591,591,591,591,0
|
|
20231228,112400,19589221,591,591,591,591,1
|
|
20231228,112300,19588630,591,591,591,591,0
|
|
20231228,112200,19588630,591,591,591,591,1
|
|
20231228,112100,19588039,590,590,590,590,0
|
|
20231228,112000,19588039,590,590,590,590,0
|
|
20231228,111900,19588039,590,590,590,590,1
|
|
20231228,111800,19587449,591,591,591,591,0
|
|
20231228,111700,19587449,591,591,591,590,121
|
|
20231228,111600,19515939,592,592,592,592,1
|
|
20231228,111500,19515347,591,591,591,591,1
|
|
20231228,111400,19514756,590,591,592,590,4
|
|
20231228,111300,19512391,590,591,593,590,4
|
|
20231228,111200,19510025,590,590,590,590,1
|
|
20231228,111100,19509435,593,590,593,590,211
|
|
20231228,111000,19384939,590,590,591,590,1302
|
|
20231228,110900,18616758,593,590,593,590,4
|
|
20231228,110800,18614392,590,592,594,590,11
|
|
20231228,110700,18607869,591,591,591,591,1
|
|
20231228,110600,18607278,590,591,594,590,606
|
|
20231228,110500,18247435,590,592,592,590,1002
|
|
20231228,110400,17656252,592,592,592,592,2
|
|
20231228,110300,17655068,590,591,591,590,2
|
|
20231228,110200,17653887,593,593,593,593,0
|
|
20231228,110100,17653887,593,593,593,593,1
|
|
20231228,110000,17653294,592,591,592,591,2
|
|
20231228,105900,17652111,593,592,593,592,2
|
|
20231228,105800,17650926,591,590,591,590,2
|
|
20231228,105700,17649745,594,594,594,594,0
|
|
20231228,105600,17649745,594,594,594,594,190
|
|
20231228,105500,17536885,593,593,593,593,190
|
|
20231228,105400,17424215,592,592,592,592,112
|
|
20231228,105300,17357911,591,589,591,589,220
|
|
20231228,105200,17228002,590,590,590,590,0
|
|
20231228,105100,17228002,590,590,590,590,1
|
|
20231228,105000,17227412,589,589,589,589,0
|
|
20231228,104900,17227412,589,589,589,589,1
|
|
20231228,104800,17226823,592,592,592,592,0
|
|
20231228,104700,17226823,592,590,592,590,3
|
|
20231228,104600,17225050,589,589,589,589,1
|
|
20231228,104500,17224461,589,589,589,589,0
|
|
20231228,104400,17224461,589,589,589,589,0
|
|
20231228,104300,17224461,589,589,589,589,0
|
|
20231228,104200,17224461,589,589,589,589,0
|
|
20231228,104100,17224461,589,589,589,589,0
|
|
20231228,104000,17224461,589,589,589,589,0
|
|
20231228,103900,17224461,589,589,589,589,0
|
|
20231228,103800,17224461,589,589,589,589,0
|
|
20231228,103700,17224461,589,589,589,589,0
|
|
20231228,103600,17224461,589,589,589,589,0
|
|
20231228,103500,17224461,589,589,589,589,0
|
|
20231228,103400,17224461,589,589,589,589,0
|
|
20231228,103300,17224461,589,590,590,589,976
|
|
20231228,103200,16649370,592,592,592,592,0
|
|
20231228,103100,16649370,592,592,592,592,0
|
|
20231228,103000,16649370,592,592,592,592,0
|
|
20231228,102900,16649370,592,592,592,592,0
|
|
20231228,102800,16649370,592,592,592,592,152
|
|
20231228,102700,16559386,594,594,594,594,0
|
|
20231228,102600,16559386,594,594,594,594,600
|
|
20231228,102500,16202986,595,595,595,595,0
|
|
20231228,102400,16202986,595,595,595,595,0
|
|
20231228,102300,16202986,595,595,595,595,0
|
|
20231228,102200,16202986,595,595,595,595,0
|
|
20231228,102100,16202986,595,595,595,595,0
|
|
20231228,102000,16202986,595,595,595,595,0
|
|
20231228,101900,16202986,595,595,595,595,0
|
|
20231228,101800,16202986,595,595,595,595,0
|
|
20231228,101700,16202986,595,595,595,595,0
|
|
20231228,101600,16202986,595,595,595,595,0
|
|
20231228,101500,16202986,595,595,595,595,2
|
|
20231228,101400,16201796,595,595,595,595,0
|
|
20231228,101300,16201796,595,595,595,595,0
|
|
20231228,101200,16201796,595,595,595,595,0
|
|
20231228,101100,16201796,595,594,595,594,1000
|
|
20231228,101000,15607410,595,595,595,595,168
|
|
20231228,100900,15507450,595,592,595,592,11
|
|
20231228,100800,15500911,590,590,590,590,0
|
|
20231228,100700,15500911,590,590,590,590,0
|
|
20231228,100600,15500911,590,590,591,590,3
|
|
20231228,100500,15499140,590,590,590,590,2500
|
|
20231228,100400,14024140,590,590,590,590,0
|
|
20231228,100300,14024140,590,590,590,590,0
|
|
20231228,100200,14024140,590,590,590,590,0
|
|
20231228,100100,14024140,590,590,590,590,0
|
|
20231228,100000,14024140,590,590,590,590,0
|
|
20231228,095900,14024140,590,590,590,590,1
|
|
20231228,095800,14023550,594,591,594,591,1001
|
|
20231228,095700,13429024,592,592,592,592,29
|
|
20231228,095600,13411856,592,592,592,592,2
|
|
20231228,095500,13410672,594,594,594,594,199
|
|
20231228,095400,13292466,594,595,595,594,292
|
|
20231228,095300,13118727,597,597,597,597,2
|
|
20231228,095200,13117533,597,597,597,597,16
|
|
20231228,095100,13107981,597,596,597,596,10
|
|
20231228,095000,13102012,595,595,595,595,1
|
|
20231228,094900,13101417,595,595,595,595,1
|
|
20231228,094800,13100822,598,598,598,595,71
|
|
20231228,094700,13058370,599,598,599,598,2284
|
|
20231228,094600,11691206,598,597,598,595,23
|
|
20231228,094500,11677474,597,595,597,595,4
|
|
20231228,094400,11675089,594,594,594,594,0
|
|
20231228,094300,11675089,594,596,599,594,805
|
|
20231228,094200,11193459,596,595,596,595,538
|
|
20231228,094100,10873149,595,593,595,593,161
|
|
20231228,094000,10777409,593,593,593,593,419
|
|
20231228,093900,10528942,593,592,593,592,114
|
|
20231228,093800,10461344,592,592,592,592,140
|
|
20231228,093700,10378464,591,591,591,591,0
|
|
20231228,093600,10378464,591,591,591,591,0
|
|
20231228,093500,10378464,591,591,591,591,1
|
|
20231228,093400,10377873,592,590,592,590,100
|
|
20231228,093300,10318773,592,591,592,591,898
|
|
20231228,093200,9787694,590,590,590,590,0
|
|
20231228,093100,9787694,590,590,590,590,0
|
|
20231228,093000,9787694,590,590,590,590,0
|
|
20231228,092900,9787694,590,590,590,590,0
|
|
20231228,092800,9787694,590,591,591,590,21
|
|
20231228,092700,9775284,591,590,591,590,10501
|
|
20231228,092600,3579194,590,591,591,590,476
|
|
20231228,092500,3297879,591,591,591,591,0
|
|
20231228,092400,3297879,591,590,591,590,400
|
|
20231228,092300,3061801,588,588,588,588,0
|
|
20231228,092200,3061801,588,588,588,588,0
|
|
20231228,092100,3061801,588,588,588,588,1
|
|
20231228,092000,3061213,589,589,589,588,3
|
|
20231228,091900,3059447,589,589,589,589,1170
|
|
20231228,091800,2370317,588,588,588,588,1
|
|
20231228,091700,2369729,589,589,589,589,0
|
|
20231228,091600,2369729,589,589,589,589,552
|
|
20231228,091500,2044601,588,588,588,588,250
|
|
20231228,091400,1897601,588,588,588,588,1
|
|
20231228,091300,1897013,589,589,589,589,0
|
|
20231228,091200,1897013,589,589,589,589,1686
|
|
20231228,091100,903959,590,590,590,590,230
|
|
20231228,091000,768259,590,589,590,589,200
|
|
20231228,090900,650265,589,589,589,589,0
|
|
20231228,090800,650265,589,589,589,589,530
|
|
20231228,090700,338095,588,588,588,588,0
|
|
20231228,090600,338095,588,588,588,588,134
|
|
20231228,090500,259303,587,587,587,587,0
|
|
20231228,090400,259303,587,587,587,587,5
|
|
20231228,090300,256368,588,588,588,588,236
|
|
20231228,090200,117600,588,588,588,588,0
|
|
20231228,090100,117600,588,588,588,588,0
|
|
20231228,090000,117600,588,588,588,588,200
|