595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185200,109001607,424,424,424,424,15007
|
|
20231201,185100,109001607,424,424,424,424,0
|
|
20231201,185000,109001607,424,424,424,424,0
|
|
20231201,184900,109001607,424,424,424,424,0
|
|
20231201,184800,109001607,424,424,424,424,0
|
|
20231201,184700,109001607,424,424,424,424,0
|
|
20231201,184600,109001607,424,424,424,424,0
|
|
20231201,184500,109001607,424,424,424,424,0
|
|
20231201,184400,109001607,424,424,424,424,0
|
|
20231201,184300,109001607,424,424,424,424,0
|
|
20231201,184200,109001607,424,424,424,424,0
|
|
20231201,184100,109001607,424,424,424,424,0
|
|
20231201,184000,109001607,424,424,424,424,0
|
|
20231201,183900,109001607,424,424,424,424,0
|
|
20231201,183800,109001607,424,424,424,424,0
|
|
20231201,183700,109001607,424,424,424,424,0
|
|
20231201,183600,109001607,424,424,424,424,0
|
|
20231201,183500,109001607,424,424,424,424,0
|
|
20231201,183400,109001607,424,424,424,424,0
|
|
20231201,183300,109001607,424,424,424,424,0
|
|
20231201,183200,109001607,424,424,424,424,0
|
|
20231201,183100,109001607,424,424,424,424,0
|
|
20231201,183000,109001607,424,424,424,424,0
|
|
20231201,182900,109001607,424,424,424,424,0
|
|
20231201,182800,109001607,424,424,424,424,0
|
|
20231201,182700,109001607,424,424,424,424,0
|
|
20231201,182600,109001607,424,424,424,424,0
|
|
20231201,182500,109001607,424,424,424,424,0
|
|
20231201,182400,109001607,424,424,424,424,0
|
|
20231201,182300,109001607,424,424,424,424,0
|
|
20231201,182200,109001607,424,424,424,424,15007
|
|
20231201,182100,109001607,424,424,424,424,0
|
|
20231201,182000,109001607,424,424,424,424,0
|
|
20231201,181900,109001607,424,424,424,424,0
|
|
20231201,181800,109001607,424,424,424,424,0
|
|
20231201,181700,109001607,424,424,424,424,0
|
|
20231201,181600,109001607,424,424,424,424,0
|
|
20231201,181500,109001607,424,424,424,424,0
|
|
20231201,181400,109001607,424,424,424,424,0
|
|
20231201,181300,109001607,424,424,424,424,0
|
|
20231201,181200,109001607,424,424,424,424,0
|
|
20231201,181100,109001607,424,424,424,424,0
|
|
20231201,181000,109001607,424,424,424,424,0
|
|
20231201,180900,109001607,424,424,424,424,0
|
|
20231201,180800,109001607,424,424,424,424,0
|
|
20231201,180700,109001607,424,424,424,424,0
|
|
20231201,180600,109001607,424,424,424,424,0
|
|
20231201,180500,109001607,424,424,424,424,0
|
|
20231201,180400,109001607,424,424,424,424,0
|
|
20231201,180300,109001607,424,424,424,424,0
|
|
20231201,180200,109001607,424,424,424,424,0
|
|
20231201,180100,109001607,424,424,424,424,0
|
|
20231201,180000,109001607,424,424,424,424,0
|
|
20231201,175900,109001607,424,424,424,424,0
|
|
20231201,175800,109001607,424,424,424,424,0
|
|
20231201,175700,109001607,424,424,424,424,0
|
|
20231201,175600,109001607,424,424,424,424,0
|
|
20231201,175500,109001607,424,424,424,424,0
|
|
20231201,175400,109001607,424,424,424,424,0
|
|
20231201,175300,109001607,424,424,424,424,0
|
|
20231201,175200,109001607,424,424,424,424,15007
|
|
20231201,175100,109001607,424,424,424,424,0
|
|
20231201,175000,109001607,424,424,424,424,0
|
|
20231201,174900,109001607,424,424,424,424,0
|
|
20231201,174800,109001607,424,424,424,424,0
|
|
20231201,174700,109001607,424,424,424,424,0
|
|
20231201,174600,109001607,424,424,424,424,0
|
|
20231201,174500,109001607,424,424,424,424,0
|
|
20231201,174400,109001607,424,424,424,424,0
|
|
20231201,174300,109001607,424,424,424,424,0
|
|
20231201,174200,109001607,424,424,424,424,0
|
|
20231201,174100,109001607,424,424,424,424,0
|
|
20231201,174000,109001607,424,424,424,424,0
|
|
20231201,173900,109001607,424,424,424,424,0
|
|
20231201,173800,109001607,424,424,424,424,0
|
|
20231201,173700,109001607,424,424,424,424,0
|
|
20231201,173600,109001607,424,424,424,424,0
|
|
20231201,173500,109001607,424,424,424,424,0
|
|
20231201,173400,109001607,424,424,424,424,0
|
|
20231201,173300,109001607,424,424,424,424,0
|
|
20231201,173200,109001607,424,424,424,424,0
|
|
20231201,173100,109001607,424,424,424,424,0
|
|
20231201,173000,109001607,424,424,424,424,0
|
|
20231201,172900,109001607,424,424,424,424,0
|
|
20231201,172800,109001607,424,424,424,424,0
|
|
20231201,172700,109001607,424,424,424,424,0
|
|
20231201,172600,109001607,424,424,424,424,0
|
|
20231201,172500,109001607,424,424,424,424,0
|
|
20231201,172400,109001607,424,424,424,424,0
|
|
20231201,172300,109001607,424,424,424,424,0
|
|
20231201,172200,109001607,424,424,424,424,15007
|
|
20231201,172100,109001607,424,424,424,424,0
|
|
20231201,172000,109001607,424,424,424,424,0
|
|
20231201,171900,109001607,424,424,424,424,0
|
|
20231201,171800,109001607,424,424,424,424,0
|
|
20231201,171700,109001607,424,424,424,424,0
|
|
20231201,171600,109001607,424,424,424,424,0
|
|
20231201,171500,109001607,424,424,424,424,0
|
|
20231201,171400,109001607,424,424,424,424,0
|
|
20231201,171300,109001607,424,424,424,424,0
|
|
20231201,171200,109001607,424,424,424,424,0
|
|
20231201,171100,109001607,424,424,424,424,0
|
|
20231201,171000,109001607,424,424,424,424,0
|
|
20231201,170900,109001607,424,424,424,424,0
|
|
20231201,170800,109001607,424,424,424,424,0
|
|
20231201,170700,109001607,424,424,424,424,0
|
|
20231201,170600,109001607,424,424,424,424,0
|
|
20231201,170500,109001607,424,424,424,424,0
|
|
20231201,170400,109001607,424,424,424,424,0
|
|
20231201,170300,109001607,424,424,424,424,0
|
|
20231201,170200,109001607,424,424,424,424,0
|
|
20231201,170100,109001607,424,424,424,424,0
|
|
20231201,170000,109001607,424,424,424,424,0
|
|
20231201,165900,109001607,424,424,424,424,0
|
|
20231201,165800,109001607,424,424,424,424,0
|
|
20231201,165700,109001607,424,424,424,424,0
|
|
20231201,165600,109001607,424,424,424,424,0
|
|
20231201,165500,109001607,424,424,424,424,0
|
|
20231201,165400,109001607,424,424,424,424,0
|
|
20231201,165300,109001607,424,424,424,424,0
|
|
20231201,165200,109001607,424,424,424,424,15007
|
|
20231201,165100,109001607,424,424,424,424,0
|
|
20231201,165000,109001607,424,424,424,424,0
|
|
20231201,164900,109001607,424,424,424,424,0
|
|
20231201,164800,109001607,424,424,424,424,0
|
|
20231201,164700,109001607,424,424,424,424,0
|
|
20231201,164600,109001607,424,424,424,424,0
|
|
20231201,164500,109001607,424,424,424,424,0
|
|
20231201,164400,109001607,424,424,424,424,0
|
|
20231201,164300,109001607,424,424,424,424,0
|
|
20231201,164200,109001607,424,424,424,424,0
|
|
20231201,164100,109001607,424,424,424,424,0
|
|
20231201,164000,109001607,424,424,424,424,0
|
|
20231201,163900,109001607,424,424,424,424,0
|
|
20231201,163800,109001607,424,424,424,424,0
|
|
20231201,163700,109001607,424,424,424,424,0
|
|
20231201,163600,109001607,424,424,424,424,0
|
|
20231201,163500,109001607,424,424,424,424,0
|
|
20231201,163400,109001607,424,424,424,424,0
|
|
20231201,163300,109001607,424,424,424,424,0
|
|
20231201,163200,109001607,424,424,424,424,0
|
|
20231201,163100,109001607,424,424,424,424,0
|
|
20231201,163000,109001607,424,424,424,424,0
|
|
20231201,162900,109001607,424,424,424,424,0
|
|
20231201,162800,109001607,424,424,424,424,0
|
|
20231201,162700,109001607,424,424,424,424,0
|
|
20231201,162600,109001607,424,424,424,424,0
|
|
20231201,162500,109001607,424,424,424,424,0
|
|
20231201,162400,109001607,424,424,424,424,0
|
|
20231201,162300,109001607,424,424,424,424,0
|
|
20231201,162200,109001607,424,424,424,424,15007
|
|
20231201,162100,109001607,424,424,424,424,0
|
|
20231201,162000,109001607,424,424,424,424,0
|
|
20231201,161900,109001607,424,424,424,424,0
|
|
20231201,161800,109001607,424,424,424,424,0
|
|
20231201,161700,109001607,424,424,424,424,0
|
|
20231201,161600,109001607,424,424,424,424,0
|
|
20231201,161500,109001607,424,424,424,424,0
|
|
20231201,161400,109001607,424,424,424,424,0
|
|
20231201,161300,109001607,424,424,424,424,0
|
|
20231201,161200,109001607,424,424,424,424,0
|
|
20231201,161100,109001607,424,424,424,424,0
|
|
20231201,161000,109001607,424,424,424,424,0
|
|
20231201,160900,109001607,424,424,424,424,0
|
|
20231201,160800,109001607,424,424,424,424,0
|
|
20231201,160700,109001607,424,424,424,424,0
|
|
20231201,160600,109001607,424,424,424,424,0
|
|
20231201,160500,109001607,424,424,424,424,0
|
|
20231201,160400,109001607,424,424,424,424,0
|
|
20231201,160300,109001607,424,424,424,424,0
|
|
20231201,160200,109001607,424,424,424,424,0
|
|
20231201,160100,109001607,424,424,424,424,0
|
|
20231201,160000,109001607,424,424,424,424,0
|
|
20231201,155900,109001607,424,424,424,424,0
|
|
20231201,155800,109001607,424,424,424,424,0
|
|
20231201,155700,109001607,424,424,424,424,0
|
|
20231201,155600,109001607,424,424,424,424,0
|
|
20231201,155500,109001607,424,424,424,424,0
|
|
20231201,155400,109001607,424,424,424,424,0
|
|
20231201,155300,109001607,424,424,424,424,0
|
|
20231201,155200,109001607,424,424,424,424,15007
|
|
20231201,155100,109001607,424,424,424,424,0
|
|
20231201,155000,109001607,424,424,424,424,0
|
|
20231201,154900,109001607,424,424,424,424,0
|
|
20231201,154800,109001607,424,424,424,424,0
|
|
20231201,154700,109001607,424,424,424,424,0
|
|
20231201,154600,109001607,424,424,424,424,0
|
|
20231201,154500,109001607,424,424,424,424,0
|
|
20231201,154400,109001607,424,424,424,424,0
|
|
20231201,154300,109001607,424,424,424,424,0
|
|
20231201,154200,109001607,424,424,424,424,0
|
|
20231201,154100,109001607,424,424,424,424,0
|
|
20231201,154000,109001607,424,424,424,424,0
|
|
20231201,153900,109001607,424,424,424,424,0
|
|
20231201,153800,109001607,424,424,424,424,0
|
|
20231201,153700,109001607,424,424,424,424,0
|
|
20231201,153600,109001607,424,424,424,424,0
|
|
20231201,153500,109001607,424,424,424,424,0
|
|
20231201,153400,109001607,424,424,424,424,0
|
|
20231201,153300,109001607,424,424,424,424,0
|
|
20231201,153200,109001607,424,424,424,424,0
|
|
20231201,153100,109001607,424,424,424,424,0
|
|
20231201,153000,109001607,424,424,424,424,15007
|
|
20231201,152900,102638639,417,417,417,417,0
|
|
20231201,152800,102638639,417,417,417,417,0
|
|
20231201,152700,102638639,417,417,417,417,0
|
|
20231201,152600,102638639,417,417,417,417,0
|
|
20231201,152500,102638639,417,417,417,417,0
|
|
20231201,152400,102638639,417,417,417,417,0
|
|
20231201,152300,102638639,417,417,417,417,0
|
|
20231201,152200,102638639,417,417,417,417,0
|
|
20231201,152100,102638639,417,417,417,417,0
|
|
20231201,152000,102638639,417,417,417,417,0
|
|
20231201,151900,102638639,417,417,417,417,4293
|
|
20231201,151800,100848458,417,417,417,417,0
|
|
20231201,151700,100848458,417,417,417,417,0
|
|
20231201,151600,100848458,417,417,417,417,0
|
|
20231201,151500,100848458,417,417,417,417,4
|
|
20231201,151400,100846790,417,417,417,417,5825
|
|
20231201,151300,98417765,418,418,418,418,0
|
|
20231201,151200,98417765,418,418,418,418,0
|
|
20231201,151100,98417765,418,418,418,418,6
|
|
20231201,151000,98415257,418,418,418,418,0
|
|
20231201,150900,98415257,418,418,418,418,0
|
|
20231201,150800,98415257,418,418,418,418,0
|
|
20231201,150700,98415257,418,418,418,418,0
|
|
20231201,150600,98415257,418,418,418,418,0
|
|
20231201,150500,98415257,418,419,419,418,7092
|
|
20231201,150400,95448519,421,421,421,421,1
|
|
20231201,150300,95448098,420,420,420,420,5123
|
|
20231201,150200,93296438,420,420,420,420,2143
|
|
20231201,150100,92396378,421,421,421,421,10
|
|
20231201,150000,92392168,422,422,422,422,0
|
|
20231201,145900,92392168,422,422,422,422,0
|
|
20231201,145800,92392168,422,422,422,422,0
|
|
20231201,145700,92392168,422,422,422,422,0
|
|
20231201,145600,92392168,422,422,422,422,0
|
|
20231201,145500,92392168,422,422,422,422,0
|
|
20231201,145400,92392168,422,422,422,422,1558
|
|
20231201,145300,91734692,422,422,422,422,0
|
|
20231201,145200,91734692,422,422,422,422,250
|
|
20231201,145100,91629192,423,422,423,422,50
|
|
20231201,145000,91608066,423,421,423,421,12228
|
|
20231201,144900,86453409,417,417,417,417,0
|
|
20231201,144800,86453409,417,417,417,417,3
|
|
20231201,144700,86452158,420,420,420,420,0
|
|
20231201,144600,86452158,420,420,420,420,0
|
|
20231201,144500,86452158,420,420,420,420,2040
|
|
20231201,144400,85595358,419,419,419,419,0
|
|
20231201,144300,85595358,419,419,419,419,0
|
|
20231201,144200,85595358,419,419,419,419,1200
|
|
20231201,144100,85092558,418,418,418,418,2138
|
|
20231201,144000,84198874,418,418,418,418,0
|
|
20231201,143900,84198874,418,418,418,418,799
|
|
20231201,143800,83864892,418,418,418,418,0
|
|
20231201,143700,83864892,418,418,418,418,0
|
|
20231201,143600,83864892,418,418,418,418,1
|
|
20231201,143500,83864474,416,416,416,416,0
|
|
20231201,143400,83864474,416,416,416,416,0
|
|
20231201,143300,83864474,416,416,416,416,0
|
|
20231201,143200,83864474,416,416,416,416,0
|
|
20231201,143100,83864474,416,416,416,416,1
|
|
20231201,143000,83864058,416,416,416,416,0
|
|
20231201,142900,83864058,416,416,416,416,0
|
|
20231201,142800,83864058,416,416,416,416,0
|
|
20231201,142700,83864058,416,416,416,416,0
|
|
20231201,142600,83864058,416,416,416,416,0
|
|
20231201,142500,83864058,416,416,416,416,0
|
|
20231201,142400,83864058,416,416,416,416,0
|
|
20231201,142300,83864058,416,416,416,416,0
|
|
20231201,142200,83864058,416,416,416,416,0
|
|
20231201,142100,83864058,416,416,416,416,0
|
|
20231201,142000,83864058,416,416,416,416,20
|
|
20231201,141900,83855738,416,417,417,416,1222
|
|
20231201,141800,83346323,417,417,417,417,782
|
|
20231201,141700,83020229,417,417,417,417,0
|
|
20231201,141600,83020229,417,417,417,417,1002
|
|
20231201,141500,82602395,417,417,417,417,0
|
|
20231201,141400,82602395,417,417,417,417,484
|
|
20231201,141300,82400567,417,417,417,417,2
|
|
20231201,141200,82399733,417,420,420,417,2
|
|
20231201,141100,82398896,417,417,417,417,500
|
|
20231201,141000,82190396,417,417,417,417,0
|
|
20231201,140900,82190396,417,417,417,417,0
|
|
20231201,140800,82190396,417,417,417,417,0
|
|
20231201,140700,82190396,417,417,417,417,0
|
|
20231201,140600,82190396,417,417,417,417,0
|
|
20231201,140500,82190396,417,418,418,417,5018
|
|
20231201,140400,80093872,418,418,418,418,0
|
|
20231201,140300,80093872,418,418,418,418,0
|
|
20231201,140200,80093872,418,418,418,418,0
|
|
20231201,140100,80093872,418,418,418,418,0
|
|
20231201,140000,80093872,418,418,418,418,1
|
|
20231201,135900,80093454,418,418,418,418,1
|
|
20231201,135800,80093036,418,418,418,418,0
|
|
20231201,135700,80093036,418,418,418,418,1
|
|
20231201,135600,80092618,418,420,420,418,2600
|
|
20231201,135500,79003829,420,420,420,420,1
|
|
20231201,135400,79003409,421,421,421,421,0
|
|
20231201,135300,79003409,421,421,421,421,0
|
|
20231201,135200,79003409,421,421,421,421,200
|
|
20231201,135100,78919209,422,422,422,422,0
|
|
20231201,135000,78919209,422,420,422,418,6406
|
|
20231201,134900,76240086,420,420,420,420,0
|
|
20231201,134800,76240086,420,422,422,420,118
|
|
20231201,134700,76190326,420,419,420,418,4145
|
|
20231201,134600,74456360,422,422,422,421,1214
|
|
20231201,134500,73944152,422,423,423,420,4231
|
|
20231201,134400,72161735,425,420,427,420,18941
|
|
20231201,134300,64140993,419,418,419,418,3350
|
|
20231201,134200,62737443,418,417,418,417,7173
|
|
20231201,134100,59741503,416,416,416,416,0
|
|
20231201,134000,59741503,416,416,416,416,0
|
|
20231201,133900,59741503,416,416,416,416,0
|
|
20231201,133800,59741503,416,416,416,416,3139
|
|
20231201,133700,58435679,416,416,416,416,115
|
|
20231201,133600,58387839,415,415,415,415,0
|
|
20231201,133500,58387839,415,415,415,415,187
|
|
20231201,133400,58310234,415,415,415,415,853
|
|
20231201,133300,57956239,415,415,415,415,0
|
|
20231201,133200,57956239,415,414,416,414,8467
|
|
20231201,133100,54445890,413,413,413,413,0
|
|
20231201,133000,54445890,413,413,413,413,4623
|
|
20231201,132900,52536591,412,412,412,412,3884
|
|
20231201,132800,50936383,412,412,412,412,0
|
|
20231201,132700,50936383,412,412,412,412,20
|
|
20231201,132600,50928143,412,412,412,412,1
|
|
20231201,132500,50927731,410,410,410,410,0
|
|
20231201,132400,50927731,410,410,410,410,323
|
|
20231201,132300,50795301,411,411,411,411,0
|
|
20231201,132200,50795301,411,411,411,411,170
|
|
20231201,132100,50725431,411,411,411,411,50
|
|
20231201,132000,50704881,411,411,411,411,70
|
|
20231201,131900,50676111,411,411,411,411,400
|
|
20231201,131800,50511711,412,412,412,412,43
|
|
20231201,131700,50493995,412,412,412,412,2
|
|
20231201,131600,50493171,412,412,412,412,72
|
|
20231201,131500,50463507,411,409,411,409,41183
|
|
20231201,131400,33578674,409,409,409,409,1331
|
|
20231201,131300,33034295,409,409,409,409,0
|
|
20231201,131200,33034295,409,409,409,409,0
|
|
20231201,131100,33034295,409,409,409,409,0
|
|
20231201,131000,33034295,409,409,409,409,42
|
|
20231201,130900,33017117,409,409,409,409,0
|
|
20231201,130800,33017117,409,409,409,409,0
|
|
20231201,130700,33017117,409,409,409,409,0
|
|
20231201,130600,33017117,409,409,409,409,0
|
|
20231201,130500,33017117,409,409,409,409,0
|
|
20231201,130400,33017117,409,409,409,409,1001
|
|
20231201,130300,32607708,409,409,409,409,1079
|
|
20231201,130200,32166397,409,409,409,409,1
|
|
20231201,130100,32165988,408,408,408,408,1000
|
|
20231201,130000,31757988,409,409,409,409,0
|
|
20231201,125900,31757988,409,409,409,409,0
|
|
20231201,125800,31757988,409,408,409,408,112
|
|
20231201,125700,31712291,408,408,408,408,0
|
|
20231201,125600,31712291,408,408,408,408,189
|
|
20231201,125500,31635179,407,407,407,407,0
|
|
20231201,125400,31635179,407,407,407,407,0
|
|
20231201,125300,31635179,407,407,407,407,0
|
|
20231201,125200,31635179,407,407,407,407,5
|
|
20231201,125100,31633144,409,409,409,409,0
|
|
20231201,125000,31633144,409,409,409,409,0
|
|
20231201,124900,31633144,409,409,409,409,0
|
|
20231201,124800,31633144,409,409,409,409,0
|
|
20231201,124700,31633144,409,409,409,409,1
|
|
20231201,124600,31632735,407,407,407,407,0
|
|
20231201,124500,31632735,407,407,407,407,0
|
|
20231201,124400,31632735,407,407,407,407,0
|
|
20231201,124300,31632735,407,407,407,407,0
|
|
20231201,124200,31632735,407,407,407,407,0
|
|
20231201,124100,31632735,407,407,407,407,10
|
|
20231201,124000,31628665,409,409,409,409,0
|
|
20231201,123900,31628665,409,409,409,409,0
|
|
20231201,123800,31628665,409,409,409,409,0
|
|
20231201,123700,31628665,409,409,409,409,0
|
|
20231201,123600,31628665,409,409,409,409,0
|
|
20231201,123500,31628665,409,409,409,409,0
|
|
20231201,123400,31628665,409,409,409,409,0
|
|
20231201,123300,31628665,409,409,409,409,0
|
|
20231201,123200,31628665,409,409,409,409,0
|
|
20231201,123100,31628665,409,409,409,409,0
|
|
20231201,123000,31628665,409,409,409,409,0
|
|
20231201,122900,31628665,409,409,409,409,0
|
|
20231201,122800,31628665,409,409,409,409,0
|
|
20231201,122700,31628665,409,409,409,409,0
|
|
20231201,122600,31628665,409,409,409,409,0
|
|
20231201,122500,31628665,409,409,409,409,0
|
|
20231201,122400,31628665,409,409,409,409,0
|
|
20231201,122300,31628665,409,405,409,405,668
|
|
20231201,122200,31357254,405,405,405,405,0
|
|
20231201,122100,31357254,405,405,405,405,0
|
|
20231201,122000,31357254,405,405,405,405,0
|
|
20231201,121900,31357254,405,405,405,405,0
|
|
20231201,121800,31357254,405,405,405,405,2000
|
|
20231201,121700,30547254,405,406,406,405,1000
|
|
20231201,121600,30141339,406,406,406,406,0
|
|
20231201,121500,30141339,406,406,406,406,67
|
|
20231201,121400,30114137,406,406,406,406,0
|
|
20231201,121300,30114137,406,406,406,406,0
|
|
20231201,121200,30114137,406,406,406,406,0
|
|
20231201,121100,30114137,406,406,406,406,60
|
|
20231201,121000,30089777,405,405,405,405,0
|
|
20231201,120900,30089777,405,405,405,405,0
|
|
20231201,120800,30089777,405,405,405,405,0
|
|
20231201,120700,30089777,405,408,408,405,1000
|
|
20231201,120600,29683946,408,408,408,408,0
|
|
20231201,120500,29683946,408,408,408,408,0
|
|
20231201,120400,29683946,408,408,408,408,0
|
|
20231201,120300,29683946,408,408,408,408,0
|
|
20231201,120200,29683946,408,408,408,408,0
|
|
20231201,120100,29683946,408,408,408,408,2
|
|
20231201,120000,29683130,408,408,408,408,0
|
|
20231201,115900,29683130,408,408,408,408,0
|
|
20231201,115800,29683130,408,408,408,408,0
|
|
20231201,115700,29683130,408,408,408,408,0
|
|
20231201,115600,29683130,408,408,408,408,1939
|
|
20231201,115500,28892018,409,409,409,409,1
|
|
20231201,115400,28891609,409,409,409,409,0
|
|
20231201,115300,28891609,409,409,409,409,0
|
|
20231201,115200,28891609,409,409,409,409,0
|
|
20231201,115100,28891609,409,409,409,409,0
|
|
20231201,115000,28891609,409,409,409,409,188
|
|
20231201,114900,28814717,409,409,409,409,0
|
|
20231201,114800,28814717,409,409,409,409,0
|
|
20231201,114700,28814717,409,409,409,409,0
|
|
20231201,114600,28814717,409,409,409,409,69
|
|
20231201,114500,28786496,408,408,408,408,0
|
|
20231201,114400,28786496,408,408,408,408,0
|
|
20231201,114300,28786496,408,408,408,408,0
|
|
20231201,114200,28786496,408,408,408,408,520
|
|
20231201,114100,28574336,409,409,409,409,0
|
|
20231201,114000,28574336,409,409,409,409,0
|
|
20231201,113900,28574336,409,409,409,409,0
|
|
20231201,113800,28574336,409,409,409,409,0
|
|
20231201,113700,28574336,409,409,409,409,0
|
|
20231201,113600,28574336,409,409,409,409,0
|
|
20231201,113500,28574336,409,409,409,409,0
|
|
20231201,113400,28574336,409,409,409,409,100
|
|
20231201,113300,28533436,409,409,409,409,77
|
|
20231201,113200,28501943,408,408,408,408,3
|
|
20231201,113100,28500719,408,408,408,408,4
|
|
20231201,113000,28499087,409,409,409,409,0
|
|
20231201,112900,28499087,409,409,409,409,270
|
|
20231201,112800,28388657,410,410,410,410,0
|
|
20231201,112700,28388657,410,410,410,410,0
|
|
20231201,112600,28388657,410,410,410,410,0
|
|
20231201,112500,28388657,410,410,410,410,0
|
|
20231201,112400,28388657,410,410,410,410,0
|
|
20231201,112300,28388657,410,410,410,410,0
|
|
20231201,112200,28388657,410,410,410,410,0
|
|
20231201,112100,28388657,410,410,410,410,0
|
|
20231201,112000,28388657,410,410,410,410,0
|
|
20231201,111900,28388657,410,410,410,410,2
|
|
20231201,111800,28387837,410,410,410,410,0
|
|
20231201,111700,28387837,410,410,410,410,0
|
|
20231201,111600,28387837,410,409,410,409,20
|
|
20231201,111500,28379654,410,410,410,410,0
|
|
20231201,111400,28379654,410,410,410,410,484
|
|
20231201,111300,28181214,410,410,410,410,0
|
|
20231201,111200,28181214,410,410,410,410,0
|
|
20231201,111100,28181214,410,410,410,410,0
|
|
20231201,111000,28181214,410,410,410,410,0
|
|
20231201,110900,28181214,410,410,410,410,10
|
|
20231201,110800,28177114,410,410,410,410,0
|
|
20231201,110700,28177114,410,410,410,410,0
|
|
20231201,110600,28177114,410,410,410,410,0
|
|
20231201,110500,28177114,410,410,410,410,0
|
|
20231201,110400,28177114,410,410,410,410,1
|
|
20231201,110300,28176704,410,410,410,410,30
|
|
20231201,110200,28164404,410,410,410,410,10
|
|
20231201,110100,28160304,410,410,410,410,0
|
|
20231201,110000,28160304,410,410,410,410,751
|
|
20231201,105900,27852394,410,410,410,410,0
|
|
20231201,105800,27852394,410,410,410,410,5
|
|
20231201,105700,27850344,410,410,410,410,0
|
|
20231201,105600,27850344,410,410,410,410,0
|
|
20231201,105500,27850344,410,410,410,410,18
|
|
20231201,105400,27842964,410,410,410,410,0
|
|
20231201,105300,27842964,410,410,410,410,0
|
|
20231201,105200,27842964,410,410,410,410,0
|
|
20231201,105100,27842964,410,410,410,410,0
|
|
20231201,105000,27842964,410,410,410,410,320
|
|
20231201,104900,27711764,410,410,410,410,0
|
|
20231201,104800,27711764,410,410,410,410,10
|
|
20231201,104700,27707664,410,408,410,408,6099
|
|
20231201,104600,25215886,408,408,408,408,3
|
|
20231201,104500,25214662,408,408,408,408,310
|
|
20231201,104400,25088182,407,407,407,407,0
|
|
20231201,104300,25088182,407,407,407,407,170
|
|
20231201,104200,25018992,408,408,408,408,14
|
|
20231201,104100,25013280,408,408,408,408,0
|
|
20231201,104000,25013280,408,408,408,408,10
|
|
20231201,103900,25009200,408,408,408,408,139
|
|
20231201,103800,24952488,408,408,408,408,10
|
|
20231201,103700,24948408,407,408,408,407,44
|
|
20231201,103600,24930462,407,408,408,407,158
|
|
20231201,103500,24866000,408,408,408,408,1005
|
|
20231201,103400,24455960,408,408,408,408,20
|
|
20231201,103300,24447800,407,407,407,407,0
|
|
20231201,103200,24447800,407,407,407,407,0
|
|
20231201,103100,24447800,407,407,407,407,1
|
|
20231201,103000,24447393,407,407,407,407,250
|
|
20231201,102900,24345643,407,407,407,407,0
|
|
20231201,102800,24345643,407,407,407,407,0
|
|
20231201,102700,24345643,407,407,407,407,0
|
|
20231201,102600,24345643,407,407,407,407,884
|
|
20231201,102500,23985855,407,407,407,407,5954
|
|
20231201,102400,21562577,407,408,408,407,798
|
|
20231201,102300,21237043,407,407,407,407,0
|
|
20231201,102200,21237043,407,407,407,407,0
|
|
20231201,102100,21237043,407,407,407,407,3040
|
|
20231201,102000,19999763,406,406,406,406,0
|
|
20231201,101900,19999763,406,406,406,406,0
|
|
20231201,101800,19999763,406,406,406,406,0
|
|
20231201,101700,19999763,406,406,406,406,3040
|
|
20231201,101600,18765523,406,406,406,406,1
|
|
20231201,101500,18765117,405,405,405,405,4027
|
|
20231201,101400,17134182,405,405,405,405,0
|
|
20231201,101300,17134182,405,405,405,405,50
|
|
20231201,101200,17113932,404,404,404,404,0
|
|
20231201,101100,17113932,404,404,404,404,4000
|
|
20231201,101000,15497932,404,404,404,404,0
|
|
20231201,100900,15497932,404,404,404,404,0
|
|
20231201,100800,15497932,404,404,404,404,0
|
|
20231201,100700,15497932,404,404,404,404,0
|
|
20231201,100600,15497932,404,404,404,404,50
|
|
20231201,100500,15477732,404,404,404,404,0
|
|
20231201,100400,15477732,404,404,404,404,114
|
|
20231201,100300,15431676,404,404,404,404,0
|
|
20231201,100200,15431676,404,404,404,404,0
|
|
20231201,100100,15431676,404,404,404,404,0
|
|
20231201,100000,15431676,404,404,404,404,1226
|
|
20231201,095900,14936372,404,404,404,404,323
|
|
20231201,095800,14805880,404,404,404,404,200
|
|
20231201,095700,14725080,404,404,404,404,352
|
|
20231201,095600,14582872,404,404,404,404,0
|
|
20231201,095500,14582872,404,404,404,404,100
|
|
20231201,095400,14542472,403,403,403,403,0
|
|
20231201,095300,14542472,403,403,403,403,200
|
|
20231201,095200,14461872,403,403,403,403,0
|
|
20231201,095100,14461872,403,403,403,403,3400
|
|
20231201,095000,13091672,404,403,404,403,4
|
|
20231201,094900,13090058,403,403,403,403,0
|
|
20231201,094800,13090058,403,403,403,403,0
|
|
20231201,094700,13090058,403,403,403,403,0
|
|
20231201,094600,13090058,403,403,403,403,160
|
|
20231201,094500,13025578,403,403,403,403,0
|
|
20231201,094400,13025578,403,403,403,403,0
|
|
20231201,094300,13025578,403,403,403,403,0
|
|
20231201,094200,13025578,403,403,403,403,1476
|
|
20231201,094100,12430750,403,403,403,403,2
|
|
20231201,094000,12429944,402,402,402,402,2000
|
|
20231201,093900,11625944,402,402,402,402,2705
|
|
20231201,093800,10538534,402,402,402,402,207
|
|
20231201,093700,10455320,402,402,402,402,1
|
|
20231201,093600,10454918,401,403,403,401,1001
|
|
20231201,093500,10053515,401,402,402,401,500
|
|
20231201,093400,9853007,402,402,402,402,238
|
|
20231201,093300,9757331,401,401,401,401,0
|
|
20231201,093200,9757331,401,401,401,401,525
|
|
20231201,093100,9546806,402,400,402,400,1024
|
|
20231201,093000,9136982,400,400,400,400,8
|
|
20231201,092900,9133782,399,399,399,399,40
|
|
20231201,092800,9117822,398,398,398,398,0
|
|
20231201,092700,9117822,398,398,398,398,0
|
|
20231201,092600,9117822,398,398,398,398,197
|
|
20231201,092500,9039416,398,398,398,398,0
|
|
20231201,092400,9039416,398,398,398,398,0
|
|
20231201,092300,9039416,398,398,398,398,6
|
|
20231201,092200,9037028,397,397,397,397,360
|
|
20231201,092100,8894108,398,398,398,398,2
|
|
20231201,092000,8893312,398,398,398,398,0
|
|
20231201,091900,8893312,398,397,398,397,487
|
|
20231201,091800,8699972,397,397,397,397,998
|
|
20231201,091700,8303766,397,397,397,397,100
|
|
20231201,091600,8264066,397,397,397,397,365
|
|
20231201,091500,8119161,397,397,397,397,0
|
|
20231201,091400,8119161,397,397,397,397,50
|
|
20231201,091300,8099311,397,397,397,397,1
|
|
20231201,091200,8098914,396,398,398,396,697
|
|
20231201,091100,7822777,398,398,398,398,0
|
|
20231201,091000,7822777,398,397,398,397,21
|
|
20231201,090900,7814439,398,398,398,398,1910
|
|
20231201,090800,7054259,399,398,399,398,95
|
|
20231201,090700,7016448,397,400,400,397,21
|
|
20231201,090600,7008108,401,401,401,401,0
|
|
20231201,090500,7008108,401,401,401,401,2612
|
|
20231201,090400,5960696,402,398,402,392,7749
|
|
20231201,090300,2896282,403,403,403,403,0
|
|
20231201,090200,2896282,403,403,403,403,1
|
|
20231201,090100,2895879,398,401,401,398,4891
|
|
20231201,090000,945460,404,401,404,401,2354
|