674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201100,172119774,917,917,917,917,4994
|
|
20231201,201000,172119774,917,917,917,917,0
|
|
20231201,200900,172119774,917,917,917,917,0
|
|
20231201,200800,172119774,917,917,917,917,0
|
|
20231201,200700,172119774,917,917,917,917,0
|
|
20231201,200600,172119774,917,917,917,917,0
|
|
20231201,200500,172119774,917,917,917,917,0
|
|
20231201,200400,172119774,917,917,917,917,0
|
|
20231201,200300,172119774,917,917,917,917,0
|
|
20231201,200200,172119774,917,917,917,917,0
|
|
20231201,200100,172119774,917,917,917,917,0
|
|
20231201,200000,172119774,917,917,917,917,0
|
|
20231201,195900,172119774,917,917,917,917,0
|
|
20231201,195800,172119774,917,917,917,917,0
|
|
20231201,195700,172119774,917,917,917,917,0
|
|
20231201,195600,172119774,917,917,917,917,0
|
|
20231201,195500,172119774,917,917,917,917,0
|
|
20231201,195400,172119774,917,917,917,917,0
|
|
20231201,195300,172119774,917,917,917,917,0
|
|
20231201,195200,172119774,917,917,917,917,0
|
|
20231201,195100,172119774,917,917,917,917,0
|
|
20231201,195000,172119774,917,917,917,917,0
|
|
20231201,194900,172119774,917,917,917,917,0
|
|
20231201,194800,172119774,917,917,917,917,0
|
|
20231201,194700,172119774,917,917,917,917,0
|
|
20231201,194600,172119774,917,917,917,917,0
|
|
20231201,194500,172119774,917,917,917,917,0
|
|
20231201,194400,172119774,917,917,917,917,0
|
|
20231201,194300,172119774,917,917,917,917,0
|
|
20231201,194200,172119774,917,917,917,917,0
|
|
20231201,194100,172119774,917,917,917,917,4994
|
|
20231201,194000,172119774,917,917,917,917,0
|
|
20231201,193900,172119774,917,917,917,917,0
|
|
20231201,193800,172119774,917,917,917,917,0
|
|
20231201,193700,172119774,917,917,917,917,0
|
|
20231201,193600,172119774,917,917,917,917,0
|
|
20231201,193500,172119774,917,917,917,917,0
|
|
20231201,193400,172119774,917,917,917,917,0
|
|
20231201,193300,172119774,917,917,917,917,0
|
|
20231201,193200,172119774,917,917,917,917,0
|
|
20231201,193100,172119774,917,917,917,917,0
|
|
20231201,193000,172119774,917,917,917,917,0
|
|
20231201,192900,172119774,917,917,917,917,0
|
|
20231201,192800,172119774,917,917,917,917,0
|
|
20231201,192700,172119774,917,917,917,917,0
|
|
20231201,192600,172119774,917,917,917,917,0
|
|
20231201,192500,172119774,917,917,917,917,0
|
|
20231201,192400,172119774,917,917,917,917,0
|
|
20231201,192300,172119774,917,917,917,917,0
|
|
20231201,192200,172119774,917,917,917,917,0
|
|
20231201,192100,172119774,917,917,917,917,0
|
|
20231201,192000,172119774,917,917,917,917,0
|
|
20231201,191900,172119774,917,917,917,917,0
|
|
20231201,191800,172119774,917,917,917,917,0
|
|
20231201,191700,172119774,917,917,917,917,0
|
|
20231201,191600,172119774,917,917,917,917,0
|
|
20231201,191500,172119774,917,917,917,917,0
|
|
20231201,191400,172119774,917,917,917,917,0
|
|
20231201,191300,172119774,917,917,917,917,0
|
|
20231201,191200,172119774,917,917,917,917,0
|
|
20231201,191100,172119774,917,917,917,917,4994
|
|
20231201,191000,172119774,917,917,917,917,0
|
|
20231201,190900,172119774,917,917,917,917,0
|
|
20231201,190800,172119774,917,917,917,917,0
|
|
20231201,190700,172119774,917,917,917,917,0
|
|
20231201,190600,172119774,917,917,917,917,0
|
|
20231201,190500,172119774,917,917,917,917,0
|
|
20231201,190400,172119774,917,917,917,917,0
|
|
20231201,190300,172119774,917,917,917,917,0
|
|
20231201,190200,172119774,917,917,917,917,0
|
|
20231201,190100,172119774,917,917,917,917,0
|
|
20231201,190000,172119774,917,917,917,917,0
|
|
20231201,185900,172119774,917,917,917,917,0
|
|
20231201,185800,172119774,917,917,917,917,0
|
|
20231201,185700,172119774,917,917,917,917,0
|
|
20231201,185600,172119774,917,917,917,917,0
|
|
20231201,185500,172119774,917,917,917,917,0
|
|
20231201,185400,172119774,917,917,917,917,0
|
|
20231201,185300,172119774,917,917,917,917,0
|
|
20231201,185200,172119774,917,917,917,917,0
|
|
20231201,185100,172119774,917,917,917,917,0
|
|
20231201,185000,172119774,917,917,917,917,0
|
|
20231201,184900,172119774,917,917,917,917,0
|
|
20231201,184800,172119774,917,917,917,917,0
|
|
20231201,184700,172119774,917,917,917,917,0
|
|
20231201,184600,172119774,917,917,917,917,0
|
|
20231201,184500,172119774,917,917,917,917,0
|
|
20231201,184400,172119774,917,917,917,917,0
|
|
20231201,184300,172119774,917,917,917,917,0
|
|
20231201,184200,172119774,917,917,917,917,0
|
|
20231201,184100,172119774,917,917,917,917,4994
|
|
20231201,184000,172119774,917,917,917,917,0
|
|
20231201,183900,172119774,917,917,917,917,0
|
|
20231201,183800,172119774,917,917,917,917,0
|
|
20231201,183700,172119774,917,917,917,917,0
|
|
20231201,183600,172119774,917,917,917,917,0
|
|
20231201,183500,172119774,917,917,917,917,0
|
|
20231201,183400,172119774,917,917,917,917,0
|
|
20231201,183300,172119774,917,917,917,917,0
|
|
20231201,183200,172119774,917,917,917,917,0
|
|
20231201,183100,172119774,917,917,917,917,0
|
|
20231201,183000,172119774,917,917,917,917,0
|
|
20231201,182900,172119774,917,917,917,917,0
|
|
20231201,182800,172119774,917,917,917,917,0
|
|
20231201,182700,172119774,917,917,917,917,0
|
|
20231201,182600,172119774,917,917,917,917,0
|
|
20231201,182500,172119774,917,917,917,917,0
|
|
20231201,182400,172119774,917,917,917,917,0
|
|
20231201,182300,172119774,917,917,917,917,0
|
|
20231201,182200,172119774,917,917,917,917,0
|
|
20231201,182100,172119774,917,917,917,917,0
|
|
20231201,182000,172119774,917,917,917,917,0
|
|
20231201,181900,172119774,917,917,917,917,0
|
|
20231201,181800,172119774,917,917,917,917,0
|
|
20231201,181700,172119774,917,917,917,917,0
|
|
20231201,181600,172119774,917,917,917,917,0
|
|
20231201,181500,172119774,917,917,917,917,0
|
|
20231201,181400,172119774,917,917,917,917,0
|
|
20231201,181300,172119774,917,917,917,917,0
|
|
20231201,181200,172119774,917,917,917,917,0
|
|
20231201,181100,172119774,917,917,917,917,4994
|
|
20231201,181000,172119774,917,917,917,917,0
|
|
20231201,180900,172119774,917,917,917,917,0
|
|
20231201,180800,172119774,917,917,917,917,0
|
|
20231201,180700,172119774,917,917,917,917,0
|
|
20231201,180600,172119774,917,917,917,917,0
|
|
20231201,180500,172119774,917,917,917,917,0
|
|
20231201,180400,172119774,917,917,917,917,0
|
|
20231201,180300,172119774,917,917,917,917,0
|
|
20231201,180200,172119774,917,917,917,917,0
|
|
20231201,180100,172119774,917,917,917,917,0
|
|
20231201,180000,172119774,917,917,917,917,0
|
|
20231201,175900,172119774,917,917,917,917,0
|
|
20231201,175800,172119774,917,917,917,917,0
|
|
20231201,175700,172119774,917,917,917,917,0
|
|
20231201,175600,172119774,917,917,917,917,0
|
|
20231201,175500,172119774,917,917,917,917,0
|
|
20231201,175400,172119774,917,917,917,917,0
|
|
20231201,175300,172119774,917,917,917,917,0
|
|
20231201,175200,172119774,917,917,917,917,0
|
|
20231201,175100,172119774,917,917,917,917,0
|
|
20231201,175000,172119774,917,917,917,917,0
|
|
20231201,174900,172119774,917,917,917,917,0
|
|
20231201,174800,172119774,917,917,917,917,0
|
|
20231201,174700,172119774,917,917,917,917,0
|
|
20231201,174600,172119774,917,917,917,917,0
|
|
20231201,174500,172119774,917,917,917,917,0
|
|
20231201,174400,172119774,917,917,917,917,0
|
|
20231201,174300,172119774,917,917,917,917,0
|
|
20231201,174200,172119774,917,917,917,917,0
|
|
20231201,174100,172119774,917,917,917,917,4994
|
|
20231201,174000,172119774,917,917,917,917,0
|
|
20231201,173900,172119774,917,917,917,917,0
|
|
20231201,173800,172119774,917,917,917,917,0
|
|
20231201,173700,172119774,917,917,917,917,0
|
|
20231201,173600,172119774,917,917,917,917,0
|
|
20231201,173500,172119774,917,917,917,917,0
|
|
20231201,173400,172119774,917,917,917,917,0
|
|
20231201,173300,172119774,917,917,917,917,0
|
|
20231201,173200,172119774,917,917,917,917,0
|
|
20231201,173100,172119774,917,917,917,917,0
|
|
20231201,173000,172119774,917,917,917,917,0
|
|
20231201,172900,172119774,917,917,917,917,0
|
|
20231201,172800,172119774,917,917,917,917,0
|
|
20231201,172700,172119774,917,917,917,917,0
|
|
20231201,172600,172119774,917,917,917,917,0
|
|
20231201,172500,172119774,917,917,917,917,0
|
|
20231201,172400,172119774,917,917,917,917,0
|
|
20231201,172300,172119774,917,917,917,917,0
|
|
20231201,172200,172119774,917,917,917,917,0
|
|
20231201,172100,172119774,917,917,917,917,0
|
|
20231201,172000,172119774,917,917,917,917,0
|
|
20231201,171900,172119774,917,917,917,917,0
|
|
20231201,171800,172119774,917,917,917,917,0
|
|
20231201,171700,172119774,917,917,917,917,0
|
|
20231201,171600,172119774,917,917,917,917,0
|
|
20231201,171500,172119774,917,917,917,917,0
|
|
20231201,171400,172119774,917,917,917,917,0
|
|
20231201,171300,172119774,917,917,917,917,0
|
|
20231201,171200,172119774,917,917,917,917,0
|
|
20231201,171100,172119774,917,917,917,917,4994
|
|
20231201,171000,172119774,917,917,917,917,0
|
|
20231201,170900,172119774,917,917,917,917,0
|
|
20231201,170800,172119774,917,917,917,917,0
|
|
20231201,170700,172119774,917,917,917,917,0
|
|
20231201,170600,172119774,917,917,917,917,0
|
|
20231201,170500,172119774,917,917,917,917,0
|
|
20231201,170400,172119774,917,917,917,917,0
|
|
20231201,170300,172119774,917,917,917,917,0
|
|
20231201,170200,172119774,917,917,917,917,0
|
|
20231201,170100,172119774,917,917,917,917,0
|
|
20231201,170000,172119774,917,917,917,917,0
|
|
20231201,165900,172119774,917,917,917,917,0
|
|
20231201,165800,172119774,917,917,917,917,0
|
|
20231201,165700,172119774,917,917,917,917,0
|
|
20231201,165600,172119774,917,917,917,917,0
|
|
20231201,165500,172119774,917,917,917,917,0
|
|
20231201,165400,172119774,917,917,917,917,0
|
|
20231201,165300,172119774,917,917,917,917,0
|
|
20231201,165200,172119774,917,917,917,917,0
|
|
20231201,165100,172119774,917,917,917,917,0
|
|
20231201,165000,172119774,917,917,917,917,0
|
|
20231201,164900,172119774,917,917,917,917,0
|
|
20231201,164800,172119774,917,917,917,917,0
|
|
20231201,164700,172119774,917,917,917,917,0
|
|
20231201,164600,172119774,917,917,917,917,0
|
|
20231201,164500,172119774,917,917,917,917,0
|
|
20231201,164400,172119774,917,917,917,917,0
|
|
20231201,164300,172119774,917,917,917,917,0
|
|
20231201,164200,172119774,917,917,917,917,0
|
|
20231201,164100,172119774,917,917,917,917,4994
|
|
20231201,164000,172119774,917,917,917,917,0
|
|
20231201,163900,172119774,917,917,917,917,0
|
|
20231201,163800,172119774,917,917,917,917,0
|
|
20231201,163700,172119774,917,917,917,917,0
|
|
20231201,163600,172119774,917,917,917,917,0
|
|
20231201,163500,172119774,917,917,917,917,0
|
|
20231201,163400,172119774,917,917,917,917,0
|
|
20231201,163300,172119774,917,917,917,917,0
|
|
20231201,163200,172119774,917,917,917,917,0
|
|
20231201,163100,172119774,917,917,917,917,0
|
|
20231201,163000,172119774,917,917,917,917,0
|
|
20231201,162900,172119774,917,917,917,917,0
|
|
20231201,162800,172119774,917,917,917,917,0
|
|
20231201,162700,172119774,917,917,917,917,0
|
|
20231201,162600,172119774,917,917,917,917,0
|
|
20231201,162500,172119774,917,917,917,917,0
|
|
20231201,162400,172119774,917,917,917,917,0
|
|
20231201,162300,172119774,917,917,917,917,0
|
|
20231201,162200,172119774,917,917,917,917,0
|
|
20231201,162100,172119774,917,917,917,917,0
|
|
20231201,162000,172119774,917,917,917,917,0
|
|
20231201,161900,172119774,917,917,917,917,0
|
|
20231201,161800,172119774,917,917,917,917,0
|
|
20231201,161700,172119774,917,917,917,917,0
|
|
20231201,161600,172119774,917,917,917,917,0
|
|
20231201,161500,172119774,917,917,917,917,0
|
|
20231201,161400,172119774,917,917,917,917,0
|
|
20231201,161300,172119774,917,917,917,917,0
|
|
20231201,161200,172119774,917,917,917,917,0
|
|
20231201,161100,172119774,917,917,917,917,4994
|
|
20231201,161000,172119774,917,917,917,917,0
|
|
20231201,160900,172119774,917,917,917,917,0
|
|
20231201,160800,172119774,917,917,917,917,0
|
|
20231201,160700,172119774,917,917,917,917,0
|
|
20231201,160600,172119774,917,917,917,917,0
|
|
20231201,160500,172119774,917,917,917,917,0
|
|
20231201,160400,172119774,917,917,917,917,0
|
|
20231201,160300,172119774,917,917,917,917,0
|
|
20231201,160200,172119774,917,917,917,917,0
|
|
20231201,160100,172119774,917,917,917,917,0
|
|
20231201,160000,172119774,917,917,917,917,0
|
|
20231201,155900,172119774,917,917,917,917,0
|
|
20231201,155800,172119774,917,917,917,917,0
|
|
20231201,155700,172119774,917,917,917,917,0
|
|
20231201,155600,172119774,917,917,917,917,0
|
|
20231201,155500,172119774,917,917,917,917,0
|
|
20231201,155400,172119774,917,917,917,917,0
|
|
20231201,155300,172119774,917,917,917,917,0
|
|
20231201,155200,172119774,917,917,917,917,0
|
|
20231201,155100,172119774,917,917,917,917,0
|
|
20231201,155000,172119774,917,917,917,917,0
|
|
20231201,154900,172119774,917,917,917,917,0
|
|
20231201,154800,172119774,917,917,917,917,0
|
|
20231201,154700,172119774,917,917,917,917,0
|
|
20231201,154600,172119774,917,917,917,917,0
|
|
20231201,154500,172119774,917,917,917,917,0
|
|
20231201,154400,172119774,917,917,917,917,0
|
|
20231201,154300,172119774,917,917,917,917,0
|
|
20231201,154200,172119774,917,917,917,917,0
|
|
20231201,154100,172119774,917,917,917,917,4994
|
|
20231201,154000,172119774,917,917,917,917,0
|
|
20231201,153900,172119774,917,917,917,917,0
|
|
20231201,153800,172119774,917,917,917,917,0
|
|
20231201,153700,172119774,917,917,917,917,0
|
|
20231201,153600,172119774,917,917,917,917,0
|
|
20231201,153500,172119774,917,917,917,917,0
|
|
20231201,153400,172119774,917,917,917,917,0
|
|
20231201,153300,172119774,917,917,917,917,0
|
|
20231201,153200,172119774,917,917,917,917,0
|
|
20231201,153100,172119774,917,917,917,917,0
|
|
20231201,153000,172119774,917,917,917,917,4994
|
|
20231201,152900,167540276,917,917,917,917,0
|
|
20231201,152800,167540276,917,917,917,917,0
|
|
20231201,152700,167540276,917,917,917,917,0
|
|
20231201,152600,167540276,917,917,917,917,0
|
|
20231201,152500,167540276,917,917,917,917,0
|
|
20231201,152400,167540276,917,917,917,917,0
|
|
20231201,152300,167540276,917,917,917,917,0
|
|
20231201,152200,167540276,917,917,917,917,0
|
|
20231201,152100,167540276,917,917,917,917,0
|
|
20231201,152000,167540276,917,917,917,917,0
|
|
20231201,151900,167540276,917,917,917,917,0
|
|
20231201,151800,167540276,917,917,917,917,0
|
|
20231201,151700,167540276,917,917,917,917,1
|
|
20231201,151600,167539359,914,915,915,914,2
|
|
20231201,151500,167537530,917,917,917,917,0
|
|
20231201,151400,167537530,917,914,917,913,957
|
|
20231201,151300,166662938,914,914,914,914,193
|
|
20231201,151200,166486536,914,914,914,914,49
|
|
20231201,151100,166441750,914,917,917,914,2910
|
|
20231201,151000,163782007,914,913,914,913,2928
|
|
20231201,150900,161108543,913,913,913,913,200
|
|
20231201,150800,160925943,914,914,914,914,0
|
|
20231201,150700,160925943,914,914,914,914,0
|
|
20231201,150600,160925943,914,914,914,914,0
|
|
20231201,150500,160925943,914,914,914,914,514
|
|
20231201,150400,160456147,914,914,914,914,2466
|
|
20231201,150300,158202223,918,918,918,918,0
|
|
20231201,150200,158202223,918,918,918,918,1
|
|
20231201,150100,158201305,914,914,914,914,0
|
|
20231201,150000,158201305,914,914,914,914,19
|
|
20231201,145900,158183939,919,919,919,919,1
|
|
20231201,145800,158183020,914,914,914,914,0
|
|
20231201,145700,158183020,914,914,914,914,0
|
|
20231201,145600,158183020,914,914,914,914,14
|
|
20231201,145500,158170224,920,920,920,920,0
|
|
20231201,145400,158170224,920,915,920,914,7693
|
|
20231201,145300,151110144,918,918,918,918,0
|
|
20231201,145200,151110144,918,918,918,918,305
|
|
20231201,145100,150830154,918,918,918,918,0
|
|
20231201,145000,150830154,918,918,918,918,108
|
|
20231201,144900,150731010,918,918,918,918,0
|
|
20231201,144800,150731010,918,918,918,918,49
|
|
20231201,144700,150686028,918,918,918,918,54
|
|
20231201,144600,150636456,915,915,915,915,0
|
|
20231201,144500,150636456,915,915,915,915,0
|
|
20231201,144400,150636456,915,915,915,915,500
|
|
20231201,144300,150178956,914,914,914,914,0
|
|
20231201,144200,150178956,914,914,914,914,0
|
|
20231201,144100,150178956,914,917,917,914,2983
|
|
20231201,144000,147447342,917,917,917,917,0
|
|
20231201,143900,147447342,917,917,917,917,4304
|
|
20231201,143800,143500574,918,918,918,918,1000
|
|
20231201,143700,142582574,918,918,918,918,1204
|
|
20231201,143600,141477302,919,919,919,919,0
|
|
20231201,143500,141477302,919,919,919,919,0
|
|
20231201,143400,141477302,919,919,919,919,0
|
|
20231201,143300,141477302,919,919,919,919,0
|
|
20231201,143200,141477302,919,919,919,919,0
|
|
20231201,143100,141477302,919,918,919,918,4000
|
|
20231201,143000,137801352,918,918,918,918,118
|
|
20231201,142900,137693028,918,915,918,915,6
|
|
20231201,142800,137687523,915,915,915,915,277
|
|
20231201,142700,137434068,915,915,915,915,930
|
|
20231201,142600,136583118,915,915,915,915,0
|
|
20231201,142500,136583118,915,915,915,915,87
|
|
20231201,142400,136503513,915,915,915,915,0
|
|
20231201,142300,136503513,915,915,915,915,414
|
|
20231201,142200,136124703,915,916,916,915,1286
|
|
20231201,142100,134947263,918,918,918,918,0
|
|
20231201,142000,134947263,918,918,918,918,1700
|
|
20231201,141900,133386663,918,918,918,918,255
|
|
20231201,141800,133152573,918,917,918,917,1035
|
|
20231201,141700,132202486,913,913,913,913,0
|
|
20231201,141600,132202486,913,913,913,913,40
|
|
20231201,141500,132165966,912,912,912,912,57
|
|
20231201,141400,132113982,912,913,913,912,245
|
|
20231201,141300,131890497,915,915,915,915,14
|
|
20231201,141200,131877687,915,915,915,915,1000
|
|
20231201,141100,130962687,915,915,915,915,350
|
|
20231201,141000,130642437,915,915,915,915,0
|
|
20231201,140900,130642437,915,915,915,915,0
|
|
20231201,140800,130642437,915,915,915,915,17
|
|
20231201,140700,130626882,915,915,915,915,0
|
|
20231201,140600,130626882,915,915,915,915,0
|
|
20231201,140500,130626882,915,915,915,915,2333
|
|
20231201,140400,128492187,915,915,915,915,0
|
|
20231201,140300,128492187,915,915,915,915,0
|
|
20231201,140200,128492187,915,915,915,915,0
|
|
20231201,140100,128492187,915,915,915,915,0
|
|
20231201,140000,128492187,915,915,915,915,0
|
|
20231201,135900,128492187,915,915,915,915,0
|
|
20231201,135800,128492187,915,915,915,915,91
|
|
20231201,135700,128408922,912,912,912,912,0
|
|
20231201,135600,128408922,912,912,912,912,0
|
|
20231201,135500,128408922,912,913,913,912,311
|
|
20231201,135400,128125030,914,914,914,914,69
|
|
20231201,135300,128061964,915,915,915,915,0
|
|
20231201,135200,128061964,915,915,915,915,0
|
|
20231201,135100,128061964,915,915,915,915,0
|
|
20231201,135000,128061964,915,915,915,915,0
|
|
20231201,134900,128061964,915,915,915,915,0
|
|
20231201,134800,128061964,915,915,915,915,0
|
|
20231201,134700,128061964,915,915,915,915,0
|
|
20231201,134600,128061964,915,915,915,915,1
|
|
20231201,134500,128061049,915,915,915,915,0
|
|
20231201,134400,128061049,915,915,915,915,0
|
|
20231201,134300,128061049,915,915,915,915,0
|
|
20231201,134200,128061049,915,915,915,915,0
|
|
20231201,134100,128061049,915,915,915,915,0
|
|
20231201,134000,128061049,915,915,915,915,301
|
|
20231201,133900,127785634,918,918,918,918,0
|
|
20231201,133800,127785634,918,918,918,918,0
|
|
20231201,133700,127785634,918,918,918,918,0
|
|
20231201,133600,127785634,918,918,918,918,0
|
|
20231201,133500,127785634,918,918,918,918,0
|
|
20231201,133400,127785634,918,918,918,918,0
|
|
20231201,133300,127785634,918,918,918,918,0
|
|
20231201,133200,127785634,918,918,918,918,0
|
|
20231201,133100,127785634,918,918,918,918,0
|
|
20231201,133000,127785634,918,918,918,918,0
|
|
20231201,132900,127785634,918,917,918,917,378
|
|
20231201,132800,127438645,915,915,915,915,0
|
|
20231201,132700,127438645,915,915,915,915,0
|
|
20231201,132600,127438645,915,915,915,915,0
|
|
20231201,132500,127438645,915,915,915,915,0
|
|
20231201,132400,127438645,915,915,915,915,0
|
|
20231201,132300,127438645,915,915,915,915,0
|
|
20231201,132200,127438645,915,916,916,915,400
|
|
20231201,132100,127072595,918,918,918,918,1
|
|
20231201,132000,127071677,918,918,918,918,1
|
|
20231201,131900,127070759,918,918,918,918,0
|
|
20231201,131800,127070759,918,918,918,918,214
|
|
20231201,131700,126874307,918,918,918,918,100
|
|
20231201,131600,126782507,918,918,918,918,1
|
|
20231201,131500,126781589,912,912,912,912,0
|
|
20231201,131400,126781589,912,912,912,912,0
|
|
20231201,131300,126781589,912,918,919,912,1666
|
|
20231201,131200,125258507,919,919,919,919,0
|
|
20231201,131100,125258507,919,919,919,919,0
|
|
20231201,131000,125258507,919,913,919,913,4300
|
|
20231201,130900,121313186,913,913,913,913,0
|
|
20231201,130800,121313186,913,913,913,913,0
|
|
20231201,130700,121313186,913,913,913,913,100
|
|
20231201,130600,121221886,917,917,917,917,0
|
|
20231201,130500,121221886,917,917,917,917,100
|
|
20231201,130400,121130186,917,917,917,917,744
|
|
20231201,130300,120447938,917,917,917,917,0
|
|
20231201,130200,120447938,917,917,917,917,0
|
|
20231201,130100,120447938,917,917,917,917,0
|
|
20231201,130000,120447938,917,917,917,917,0
|
|
20231201,125900,120447938,917,917,917,917,1
|
|
20231201,125800,120447021,908,908,908,908,0
|
|
20231201,125700,120447021,908,908,908,908,0
|
|
20231201,125600,120447021,908,908,908,908,0
|
|
20231201,125500,120447021,908,911,911,908,2136
|
|
20231201,125400,118505592,911,911,911,911,0
|
|
20231201,125300,118505592,911,911,911,911,0
|
|
20231201,125200,118505592,911,911,911,911,0
|
|
20231201,125100,118505592,911,911,911,911,0
|
|
20231201,125000,118505592,911,911,911,911,139
|
|
20231201,124900,118378963,913,913,913,913,11
|
|
20231201,124800,118368920,917,917,917,917,300
|
|
20231201,124700,118093820,917,917,917,917,0
|
|
20231201,124600,118093820,917,917,917,917,11
|
|
20231201,124500,118083733,915,915,915,915,0
|
|
20231201,124400,118083733,915,915,915,915,588
|
|
20231201,124300,117545713,917,916,917,916,1848
|
|
20231201,124200,115851564,915,915,915,915,0
|
|
20231201,124100,115851564,915,915,915,915,0
|
|
20231201,124000,115851564,915,915,915,915,913
|
|
20231201,123900,115016169,913,913,913,913,288
|
|
20231201,123800,114753225,911,911,911,911,1
|
|
20231201,123700,114752314,913,913,913,913,0
|
|
20231201,123600,114752314,913,913,913,913,21
|
|
20231201,123500,114733141,913,913,913,913,0
|
|
20231201,123400,114733141,913,913,913,913,0
|
|
20231201,123300,114733141,913,910,913,910,5200
|
|
20231201,123200,109988706,910,910,910,910,0
|
|
20231201,123100,109988706,910,910,910,910,0
|
|
20231201,123000,109988706,910,910,910,910,0
|
|
20231201,122900,109988706,910,910,910,910,470
|
|
20231201,122800,109561006,910,910,910,910,0
|
|
20231201,122700,109561006,910,910,910,910,0
|
|
20231201,122600,109561006,910,910,910,910,30
|
|
20231201,122500,109533706,911,911,911,911,17
|
|
20231201,122400,109518219,911,911,911,911,0
|
|
20231201,122300,109518219,911,911,911,911,3
|
|
20231201,122200,109515486,913,913,913,913,0
|
|
20231201,122100,109515486,913,913,913,913,219
|
|
20231201,122000,109315539,913,913,913,913,0
|
|
20231201,121900,109315539,913,914,914,913,5506
|
|
20231201,121800,104287926,915,915,915,915,0
|
|
20231201,121700,104287926,915,915,915,915,20
|
|
20231201,121600,104269626,914,913,915,913,434
|
|
20231201,121500,103873074,913,913,913,913,0
|
|
20231201,121400,103873074,913,913,913,913,0
|
|
20231201,121300,103873074,913,913,913,913,150
|
|
20231201,121200,103736124,911,911,911,911,0
|
|
20231201,121100,103736124,911,911,911,911,0
|
|
20231201,121000,103736124,911,911,911,911,20
|
|
20231201,120900,103717904,911,911,911,911,0
|
|
20231201,120800,103717904,911,911,911,911,0
|
|
20231201,120700,103717904,911,911,911,911,0
|
|
20231201,120600,103717904,911,911,911,911,0
|
|
20231201,120500,103717904,911,911,911,911,1600
|
|
20231201,120400,102260304,913,911,913,911,58
|
|
20231201,120300,102207450,913,913,913,913,3
|
|
20231201,120200,102204711,912,912,912,912,300
|
|
20231201,120100,101931111,913,913,913,913,0
|
|
20231201,120000,101931111,913,913,913,913,0
|
|
20231201,115900,101931111,913,913,913,913,0
|
|
20231201,115800,101931111,913,913,913,913,4
|
|
20231201,115700,101927459,912,912,912,912,0
|
|
20231201,115600,101927459,912,912,912,912,100
|
|
20231201,115500,101836259,913,913,913,913,4
|
|
20231201,115400,101832607,913,913,913,913,0
|
|
20231201,115300,101832607,913,912,913,912,100
|
|
20231201,115200,101741405,912,912,912,912,0
|
|
20231201,115100,101741405,912,912,912,912,0
|
|
20231201,115000,101741405,912,912,912,912,101
|
|
20231201,114900,101649293,912,912,912,912,0
|
|
20231201,114800,101649293,912,912,912,912,0
|
|
20231201,114700,101649293,912,912,912,912,9
|
|
20231201,114600,101641085,911,910,911,910,545
|
|
20231201,114500,101144918,910,910,910,910,0
|
|
20231201,114400,101144918,910,910,910,910,0
|
|
20231201,114300,101144918,910,910,910,910,2
|
|
20231201,114200,101143098,907,907,907,907,0
|
|
20231201,114100,101143098,907,911,911,907,1673
|
|
20231201,114000,99620177,911,911,911,911,0
|
|
20231201,113900,99620177,911,912,912,911,288
|
|
20231201,113800,99357804,911,911,911,911,4717
|
|
20231201,113700,95060617,911,911,911,911,1764
|
|
20231201,113600,93453613,911,911,911,911,0
|
|
20231201,113500,93453613,911,911,911,911,1238
|
|
20231201,113400,92325795,907,907,907,907,20
|
|
20231201,113300,92307655,911,911,911,911,0
|
|
20231201,113200,92307655,911,911,911,911,0
|
|
20231201,113100,92307655,911,911,911,911,0
|
|
20231201,113000,92307655,911,911,911,911,0
|
|
20231201,112900,92307655,911,911,911,911,4
|
|
20231201,112800,92304011,907,907,907,907,0
|
|
20231201,112700,92304011,907,907,907,907,0
|
|
20231201,112600,92304011,907,907,907,907,0
|
|
20231201,112500,92304011,907,907,907,907,0
|
|
20231201,112400,92304011,907,908,908,907,234
|
|
20231201,112300,92091543,911,911,911,911,0
|
|
20231201,112200,92091543,911,911,911,911,249
|
|
20231201,112100,91864704,911,911,911,911,500
|
|
20231201,112000,91409204,907,907,907,907,1
|
|
20231201,111900,91408297,907,907,907,907,0
|
|
20231201,111800,91408297,907,907,907,907,2000
|
|
20231201,111700,89594297,912,912,912,912,0
|
|
20231201,111600,89594297,912,908,912,908,517
|
|
20231201,111500,89124691,908,908,908,908,0
|
|
20231201,111400,89124691,908,908,908,908,500
|
|
20231201,111300,88670691,908,906,908,906,900
|
|
20231201,111200,87853891,906,908,908,906,1355
|
|
20231201,111100,86626252,910,909,910,909,2
|
|
20231201,111000,86624433,910,910,910,910,0
|
|
20231201,110900,86624433,910,910,910,910,0
|
|
20231201,110800,86624433,910,910,910,910,0
|
|
20231201,110700,86624433,910,910,910,910,0
|
|
20231201,110600,86624433,910,910,910,910,158
|
|
20231201,110500,86480653,914,914,914,914,0
|
|
20231201,110400,86480653,914,910,914,910,61
|
|
20231201,110300,86425127,915,911,915,910,581
|
|
20231201,110200,85896411,916,908,916,905,2502
|
|
20231201,110100,83628260,917,910,917,907,5276
|
|
20231201,110000,78842410,919,919,919,919,0
|
|
20231201,105900,78842410,919,911,919,910,276
|
|
20231201,105800,78590959,919,919,919,919,0
|
|
20231201,105700,78590959,919,919,919,919,0
|
|
20231201,105600,78590959,919,919,919,919,1
|
|
20231201,105500,78590040,918,918,918,918,219
|
|
20231201,105400,78388998,919,919,919,910,30
|
|
20231201,105300,78361491,919,920,920,909,22
|
|
20231201,105200,78341282,918,909,920,907,514
|
|
20231201,105100,77870624,918,920,920,903,4971
|
|
20231201,105000,73338685,920,920,920,912,3084
|
|
20231201,104900,70502049,917,926,926,917,4345
|
|
20231201,104800,66494259,926,921,926,920,726
|
|
20231201,104700,65825016,930,915,930,915,14983
|
|
20231201,104600,52076204,915,915,915,915,0
|
|
20231201,104500,52076204,915,915,915,915,171
|
|
20231201,104400,51919739,915,915,915,915,0
|
|
20231201,104300,51919739,915,913,915,913,2021
|
|
20231201,104200,50071753,914,914,914,914,0
|
|
20231201,104100,50071753,914,914,915,910,222
|
|
20231201,104000,49868788,914,914,914,910,303
|
|
20231201,103900,49591850,914,907,915,907,4260
|
|
20231201,103800,45720712,907,907,907,907,200
|
|
20231201,103700,45539312,907,907,907,907,1452
|
|
20231201,103600,44222348,907,902,907,897,502
|
|
20231201,103500,43771239,906,906,906,906,0
|
|
20231201,103400,43771239,906,906,906,906,0
|
|
20231201,103300,43771239,906,906,906,906,1
|
|
20231201,103200,43770333,902,902,906,902,31
|
|
20231201,103100,43742367,906,905,906,902,135
|
|
20231201,103000,43620554,907,907,907,907,1
|
|
20231201,102900,43619647,907,906,907,906,2205
|
|
20231201,102800,41620199,906,906,906,906,13
|
|
20231201,102700,41608421,904,904,904,904,3
|
|
20231201,102600,41605709,905,905,905,905,1000
|
|
20231201,102500,40700709,905,902,905,902,3726
|
|
20231201,102400,37329399,905,905,905,905,0
|
|
20231201,102300,37329399,905,905,905,905,0
|
|
20231201,102200,37329399,905,905,905,905,0
|
|
20231201,102100,37329399,905,905,905,905,32
|
|
20231201,102000,37300439,905,905,905,905,0
|
|
20231201,101900,37300439,905,905,905,905,0
|
|
20231201,101800,37300439,905,905,905,905,0
|
|
20231201,101700,37300439,905,905,905,905,1
|
|
20231201,101600,37299534,902,904,904,902,456
|
|
20231201,101500,36888182,905,905,905,905,0
|
|
20231201,101400,36888182,905,905,905,905,1
|
|
20231201,101300,36887277,905,906,906,905,224
|
|
20231201,101200,36684547,907,907,907,907,0
|
|
20231201,101100,36684547,907,907,907,907,0
|
|
20231201,101000,36684547,907,907,907,907,0
|
|
20231201,100900,36684547,907,904,907,904,144
|
|
20231201,100800,36554358,904,904,904,904,0
|
|
20231201,100700,36554358,904,904,904,904,4
|
|
20231201,100600,36550742,904,904,904,904,0
|
|
20231201,100500,36550742,904,900,904,900,6
|
|
20231201,100400,36545338,904,904,904,904,0
|
|
20231201,100300,36545338,904,904,904,904,0
|
|
20231201,100200,36545338,904,903,904,903,31
|
|
20231201,100100,36517342,896,896,896,896,0
|
|
20231201,100000,36517342,896,901,901,896,1064
|
|
20231201,095900,35562377,904,904,904,904,200
|
|
20231201,095800,35381577,904,904,904,904,0
|
|
20231201,095700,35381577,904,904,904,904,93
|
|
20231201,095600,35297505,904,904,904,904,0
|
|
20231201,095500,35297505,904,904,904,904,0
|
|
20231201,095400,35297505,904,902,904,902,913
|
|
20231201,095300,34473883,902,902,902,902,0
|
|
20231201,095200,34473883,902,902,902,902,0
|
|
20231201,095100,34473883,902,902,902,902,0
|
|
20231201,095000,34473883,902,902,902,902,1
|
|
20231201,094900,34472981,901,901,901,901,10
|
|
20231201,094800,34463971,901,902,902,901,15
|
|
20231201,094700,34450451,904,904,904,904,0
|
|
20231201,094600,34450451,904,904,904,904,0
|
|
20231201,094500,34450451,904,904,904,904,0
|
|
20231201,094400,34450451,904,904,904,904,0
|
|
20231201,094300,34450451,904,904,904,904,10
|
|
20231201,094200,34441411,904,896,904,896,6901
|
|
20231201,094100,28257861,896,896,896,896,3050
|
|
20231201,094000,25525061,896,895,896,894,2542
|
|
20231201,093900,23251909,897,897,897,897,8
|
|
20231201,093800,23244733,897,898,898,897,1204
|
|
20231201,093700,22164402,899,897,899,897,998
|
|
20231201,093600,21268536,897,897,897,897,1
|
|
20231201,093500,21267639,895,896,897,895,3537
|
|
20231201,093400,18100622,899,899,899,899,0
|
|
20231201,093300,18100622,899,899,899,899,0
|
|
20231201,093200,18100622,899,899,899,899,0
|
|
20231201,093100,18100622,899,896,899,896,149
|
|
20231201,093000,17967115,896,899,899,896,66
|
|
20231201,092900,17907919,900,900,900,900,1
|
|
20231201,092800,17907019,896,896,900,896,50
|
|
20231201,092700,17862215,900,900,900,900,1
|
|
20231201,092600,17861315,896,900,900,896,76
|
|
20231201,092500,17793099,900,900,900,900,1
|
|
20231201,092400,17792199,896,900,900,896,51
|
|
20231201,092300,17746483,901,896,901,895,699
|
|
20231201,092200,17120196,896,896,901,896,87
|
|
20231201,092100,17042239,901,903,903,896,1002
|
|
20231201,092000,16144435,896,896,896,896,46
|
|
20231201,091900,16103219,903,903,903,903,1
|
|
20231201,091800,16102316,896,896,896,896,46
|
|
20231201,091700,16061100,904,897,904,897,540
|
|
20231201,091600,15576708,897,900,900,897,504
|
|
20231201,091500,15123606,905,905,905,905,3
|
|
20231201,091400,15120891,900,905,905,900,48
|
|
20231201,091300,15077681,907,904,907,899,10850
|
|
20231201,091200,5275078,900,901,904,900,53
|
|
20231201,091100,5227369,901,901,901,901,16
|
|
20231201,091000,5212953,906,906,906,906,1
|
|
20231201,090900,5212047,906,906,906,901,106
|
|
20231201,090800,5116516,906,906,906,906,0
|
|
20231201,090700,5116516,906,906,906,906,0
|
|
20231201,090600,5116516,906,906,906,906,1
|
|
20231201,090500,5115610,902,906,906,902,6
|
|
20231201,090400,5110186,906,902,906,901,543
|
|
20231201,090300,4620923,906,903,906,903,111
|
|
20231201,090200,4520387,904,904,906,903,31
|
|
20231201,090100,4492371,907,907,907,907,0
|
|
20231201,090000,4492371,907,907,907,907,4953
|