627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192400,52362064,774,774,774,774,773
|
|
20231208,192300,52362064,774,774,774,774,0
|
|
20231208,192200,52362064,774,774,774,774,0
|
|
20231208,192100,52362064,774,774,774,774,0
|
|
20231208,192000,52362064,774,774,774,774,0
|
|
20231208,191900,52362064,774,774,774,774,0
|
|
20231208,191800,52362064,774,774,774,774,0
|
|
20231208,191700,52362064,774,774,774,774,0
|
|
20231208,191600,52362064,774,774,774,774,0
|
|
20231208,191500,52362064,774,774,774,774,0
|
|
20231208,191400,52362064,774,774,774,774,0
|
|
20231208,191300,52362064,774,774,774,774,0
|
|
20231208,191200,52362064,774,774,774,774,0
|
|
20231208,191100,52362064,774,774,774,774,0
|
|
20231208,191000,52362064,774,774,774,774,0
|
|
20231208,190900,52362064,774,774,774,774,0
|
|
20231208,190800,52362064,774,774,774,774,0
|
|
20231208,190700,52362064,774,774,774,774,0
|
|
20231208,190600,52362064,774,774,774,774,0
|
|
20231208,190500,52362064,774,774,774,774,0
|
|
20231208,190400,52362064,774,774,774,774,0
|
|
20231208,190300,52362064,774,774,774,774,0
|
|
20231208,190200,52362064,774,774,774,774,0
|
|
20231208,190100,52362064,774,774,774,774,0
|
|
20231208,190000,52362064,774,774,774,774,0
|
|
20231208,185900,52362064,774,774,774,774,0
|
|
20231208,185800,52362064,774,774,774,774,0
|
|
20231208,185700,52362064,774,774,774,774,0
|
|
20231208,185600,52362064,774,774,774,774,0
|
|
20231208,185500,52362064,774,774,774,774,0
|
|
20231208,185400,52362064,774,774,774,774,773
|
|
20231208,185300,52362064,774,774,774,774,0
|
|
20231208,185200,52362064,774,774,774,774,0
|
|
20231208,185100,52362064,774,774,774,774,0
|
|
20231208,185000,52362064,774,774,774,774,0
|
|
20231208,184900,52362064,774,774,774,774,0
|
|
20231208,184800,52362064,774,774,774,774,0
|
|
20231208,184700,52362064,774,774,774,774,0
|
|
20231208,184600,52362064,774,774,774,774,0
|
|
20231208,184500,52362064,774,774,774,774,0
|
|
20231208,184400,52362064,774,774,774,774,0
|
|
20231208,184300,52362064,774,774,774,774,0
|
|
20231208,184200,52362064,774,774,774,774,0
|
|
20231208,184100,52362064,774,774,774,774,0
|
|
20231208,184000,52362064,774,774,774,774,0
|
|
20231208,183900,52362064,774,774,774,774,0
|
|
20231208,183800,52362064,774,774,774,774,0
|
|
20231208,183700,52362064,774,774,774,774,0
|
|
20231208,183600,52362064,774,774,774,774,0
|
|
20231208,183500,52362064,774,774,774,774,0
|
|
20231208,183400,52362064,774,774,774,774,0
|
|
20231208,183300,52362064,774,774,774,774,0
|
|
20231208,183200,52362064,774,774,774,774,0
|
|
20231208,183100,52362064,774,774,774,774,0
|
|
20231208,183000,52362064,774,774,774,774,0
|
|
20231208,182900,52362064,774,774,774,774,0
|
|
20231208,182800,52362064,774,774,774,774,0
|
|
20231208,182700,52362064,774,774,774,774,0
|
|
20231208,182600,52362064,774,774,774,774,0
|
|
20231208,182500,52362064,774,774,774,774,0
|
|
20231208,182400,52362064,774,774,774,774,773
|
|
20231208,182300,52362064,774,774,774,774,0
|
|
20231208,182200,52362064,774,774,774,774,0
|
|
20231208,182100,52362064,774,774,774,774,0
|
|
20231208,182000,52362064,774,774,774,774,0
|
|
20231208,181900,52362064,774,774,774,774,0
|
|
20231208,181800,52362064,774,774,774,774,0
|
|
20231208,181700,52362064,774,774,774,774,0
|
|
20231208,181600,52362064,774,774,774,774,0
|
|
20231208,181500,52362064,774,774,774,774,0
|
|
20231208,181400,52362064,774,774,774,774,0
|
|
20231208,181300,52362064,774,774,774,774,0
|
|
20231208,181200,52362064,774,774,774,774,0
|
|
20231208,181100,52362064,774,774,774,774,0
|
|
20231208,181000,52362064,774,774,774,774,0
|
|
20231208,180900,52362064,774,774,774,774,0
|
|
20231208,180800,52362064,774,774,774,774,0
|
|
20231208,180700,52362064,774,774,774,774,0
|
|
20231208,180600,52362064,774,774,774,774,0
|
|
20231208,180500,52362064,774,774,774,774,0
|
|
20231208,180400,52362064,774,774,774,774,0
|
|
20231208,180300,52362064,774,774,774,774,0
|
|
20231208,180200,52362064,774,774,774,774,0
|
|
20231208,180100,52362064,774,774,774,774,0
|
|
20231208,180000,52362064,774,774,774,774,0
|
|
20231208,175900,52362064,774,774,774,774,0
|
|
20231208,175800,52362064,774,774,774,774,0
|
|
20231208,175700,52362064,774,774,774,774,0
|
|
20231208,175600,52362064,774,774,774,774,0
|
|
20231208,175500,52362064,774,774,774,774,0
|
|
20231208,175400,52362064,774,774,774,774,773
|
|
20231208,175300,52362064,774,774,774,774,0
|
|
20231208,175200,52362064,774,774,774,774,0
|
|
20231208,175100,52362064,774,774,774,774,0
|
|
20231208,175000,52362064,774,774,774,774,0
|
|
20231208,174900,52362064,774,774,774,774,0
|
|
20231208,174800,52362064,774,774,774,774,0
|
|
20231208,174700,52362064,774,774,774,774,0
|
|
20231208,174600,52362064,774,774,774,774,0
|
|
20231208,174500,52362064,774,774,774,774,0
|
|
20231208,174400,52362064,774,774,774,774,0
|
|
20231208,174300,52362064,774,774,774,774,0
|
|
20231208,174200,52362064,774,774,774,774,0
|
|
20231208,174100,52362064,774,774,774,774,0
|
|
20231208,174000,52362064,774,774,774,774,0
|
|
20231208,173900,52362064,774,774,774,774,0
|
|
20231208,173800,52362064,774,774,774,774,0
|
|
20231208,173700,52362064,774,774,774,774,0
|
|
20231208,173600,52362064,774,774,774,774,0
|
|
20231208,173500,52362064,774,774,774,774,0
|
|
20231208,173400,52362064,774,774,774,774,0
|
|
20231208,173300,52362064,774,774,774,774,0
|
|
20231208,173200,52362064,774,774,774,774,0
|
|
20231208,173100,52362064,774,774,774,774,0
|
|
20231208,173000,52362064,774,774,774,774,0
|
|
20231208,172900,52362064,774,774,774,774,0
|
|
20231208,172800,52362064,774,774,774,774,0
|
|
20231208,172700,52362064,774,774,774,774,0
|
|
20231208,172600,52362064,774,774,774,774,0
|
|
20231208,172500,52362064,774,774,774,774,0
|
|
20231208,172400,52362064,774,774,774,774,773
|
|
20231208,172300,52362064,774,774,774,774,0
|
|
20231208,172200,52362064,774,774,774,774,0
|
|
20231208,172100,52362064,774,774,774,774,0
|
|
20231208,172000,52362064,774,774,774,774,0
|
|
20231208,171900,52362064,774,774,774,774,0
|
|
20231208,171800,52362064,774,774,774,774,0
|
|
20231208,171700,52362064,774,774,774,774,0
|
|
20231208,171600,52362064,774,774,774,774,0
|
|
20231208,171500,52362064,774,774,774,774,0
|
|
20231208,171400,52362064,774,774,774,774,0
|
|
20231208,171300,52362064,774,774,774,774,0
|
|
20231208,171200,52362064,774,774,774,774,0
|
|
20231208,171100,52362064,774,774,774,774,0
|
|
20231208,171000,52362064,774,774,774,774,0
|
|
20231208,170900,52362064,774,774,774,774,0
|
|
20231208,170800,52362064,774,774,774,774,0
|
|
20231208,170700,52362064,774,774,774,774,0
|
|
20231208,170600,52362064,774,774,774,774,0
|
|
20231208,170500,52362064,774,774,774,774,0
|
|
20231208,170400,52362064,774,774,774,774,0
|
|
20231208,170300,52362064,774,774,774,774,0
|
|
20231208,170200,52362064,774,774,774,774,0
|
|
20231208,170100,52362064,774,774,774,774,0
|
|
20231208,170000,52362064,774,774,774,774,0
|
|
20231208,165900,52362064,774,774,774,774,0
|
|
20231208,165800,52362064,774,774,774,774,0
|
|
20231208,165700,52362064,774,774,774,774,0
|
|
20231208,165600,52362064,774,774,774,774,0
|
|
20231208,165500,52362064,774,774,774,774,0
|
|
20231208,165400,52362064,774,774,774,774,773
|
|
20231208,165300,52362064,774,774,774,774,0
|
|
20231208,165200,52362064,774,774,774,774,0
|
|
20231208,165100,52362064,774,774,774,774,0
|
|
20231208,165000,52362064,774,774,774,774,0
|
|
20231208,164900,52362064,774,774,774,774,0
|
|
20231208,164800,52362064,774,774,774,774,0
|
|
20231208,164700,52362064,774,774,774,774,0
|
|
20231208,164600,52362064,774,774,774,774,0
|
|
20231208,164500,52362064,774,774,774,774,0
|
|
20231208,164400,52362064,774,774,774,774,0
|
|
20231208,164300,52362064,774,774,774,774,0
|
|
20231208,164200,52362064,774,774,774,774,0
|
|
20231208,164100,52362064,774,774,774,774,0
|
|
20231208,164000,52362064,774,774,774,774,0
|
|
20231208,163900,52362064,774,774,774,774,0
|
|
20231208,163800,52362064,774,774,774,774,0
|
|
20231208,163700,52362064,774,774,774,774,0
|
|
20231208,163600,52362064,774,774,774,774,0
|
|
20231208,163500,52362064,774,774,774,774,0
|
|
20231208,163400,52362064,774,774,774,774,0
|
|
20231208,163300,52362064,774,774,774,774,0
|
|
20231208,163200,52362064,774,774,774,774,0
|
|
20231208,163100,52362064,774,774,774,774,0
|
|
20231208,163000,52362064,774,774,774,774,0
|
|
20231208,162900,52362064,774,774,774,774,0
|
|
20231208,162800,52362064,774,774,774,774,0
|
|
20231208,162700,52362064,774,774,774,774,0
|
|
20231208,162600,52362064,774,774,774,774,0
|
|
20231208,162500,52362064,774,774,774,774,0
|
|
20231208,162400,52362064,774,774,774,774,773
|
|
20231208,162300,52362064,774,774,774,774,0
|
|
20231208,162200,52362064,774,774,774,774,0
|
|
20231208,162100,52362064,774,774,774,774,0
|
|
20231208,162000,52362064,774,774,774,774,0
|
|
20231208,161900,52362064,774,774,774,774,0
|
|
20231208,161800,52362064,774,774,774,774,0
|
|
20231208,161700,52362064,774,774,774,774,0
|
|
20231208,161600,52362064,774,774,774,774,0
|
|
20231208,161500,52362064,774,774,774,774,0
|
|
20231208,161400,52362064,774,774,774,774,0
|
|
20231208,161300,52362064,774,774,774,774,0
|
|
20231208,161200,52362064,774,774,774,774,0
|
|
20231208,161100,52362064,774,774,774,774,0
|
|
20231208,161000,52362064,774,774,774,774,0
|
|
20231208,160900,52362064,774,774,774,774,0
|
|
20231208,160800,52362064,774,774,774,774,0
|
|
20231208,160700,52362064,774,774,774,774,0
|
|
20231208,160600,52362064,774,774,774,774,0
|
|
20231208,160500,52362064,774,774,774,774,0
|
|
20231208,160400,52362064,774,774,774,774,0
|
|
20231208,160300,52362064,774,774,774,774,0
|
|
20231208,160200,52362064,774,774,774,774,0
|
|
20231208,160100,52362064,774,774,774,774,0
|
|
20231208,160000,52362064,774,774,774,774,0
|
|
20231208,155900,52362064,774,774,774,774,0
|
|
20231208,155800,52362064,774,774,774,774,0
|
|
20231208,155700,52362064,774,774,774,774,0
|
|
20231208,155600,52362064,774,774,774,774,0
|
|
20231208,155500,52362064,774,774,774,774,0
|
|
20231208,155400,52362064,774,774,774,774,773
|
|
20231208,155300,52362064,774,774,774,774,0
|
|
20231208,155200,52362064,774,774,774,774,0
|
|
20231208,155100,52362064,774,774,774,774,0
|
|
20231208,155000,52362064,774,774,774,774,0
|
|
20231208,154900,52362064,774,774,774,774,0
|
|
20231208,154800,52362064,774,774,774,774,0
|
|
20231208,154700,52362064,774,774,774,774,0
|
|
20231208,154600,52362064,774,774,774,774,0
|
|
20231208,154500,52362064,774,774,774,774,0
|
|
20231208,154400,52362064,774,774,774,774,0
|
|
20231208,154300,52362064,774,774,774,774,0
|
|
20231208,154200,52362064,774,774,774,774,0
|
|
20231208,154100,52362064,774,774,774,774,0
|
|
20231208,154000,52362064,774,774,774,774,0
|
|
20231208,153900,52362064,774,774,774,774,0
|
|
20231208,153800,52362064,774,774,774,774,0
|
|
20231208,153700,52362064,774,774,774,774,0
|
|
20231208,153600,52362064,774,774,774,774,0
|
|
20231208,153500,52362064,774,774,774,774,0
|
|
20231208,153400,52362064,774,774,774,774,0
|
|
20231208,153300,52362064,774,774,774,774,0
|
|
20231208,153200,52362064,774,774,774,774,0
|
|
20231208,153100,52362064,774,774,774,774,0
|
|
20231208,153000,52362064,774,774,774,774,773
|
|
20231208,152900,51763762,798,798,798,798,0
|
|
20231208,152800,51763762,798,798,798,798,0
|
|
20231208,152700,51763762,798,798,798,798,0
|
|
20231208,152600,51763762,798,798,798,798,0
|
|
20231208,152500,51763762,798,798,798,798,0
|
|
20231208,152400,51763762,798,798,798,798,0
|
|
20231208,152300,51763762,798,798,798,798,0
|
|
20231208,152200,51763762,798,798,798,798,0
|
|
20231208,152100,51763762,798,798,798,798,0
|
|
20231208,152000,51763762,798,798,798,798,0
|
|
20231208,151900,51763762,798,798,798,798,0
|
|
20231208,151800,51763762,798,798,798,798,0
|
|
20231208,151700,51763762,798,798,798,798,0
|
|
20231208,151600,51763762,798,798,798,798,0
|
|
20231208,151500,51763762,798,797,798,797,500
|
|
20231208,151400,51364963,798,798,798,798,0
|
|
20231208,151300,51364963,798,798,798,798,0
|
|
20231208,151200,51364963,798,798,798,798,1
|
|
20231208,151100,51364165,798,798,798,798,0
|
|
20231208,151000,51364165,798,798,798,798,38
|
|
20231208,150900,51333841,798,798,798,798,20
|
|
20231208,150800,51317881,800,791,800,791,309
|
|
20231208,150700,51071600,793,793,793,793,0
|
|
20231208,150600,51071600,793,793,793,793,0
|
|
20231208,150500,51071600,793,789,793,789,312
|
|
20231208,150400,50824466,779,793,793,779,1027
|
|
20231208,150300,50018814,802,802,802,802,0
|
|
20231208,150200,50018814,802,802,802,802,0
|
|
20231208,150100,50018814,802,802,802,802,0
|
|
20231208,150000,50018814,802,794,802,794,308
|
|
20231208,145900,49772020,796,796,796,796,39
|
|
20231208,145800,49740976,796,796,796,796,1
|
|
20231208,145700,49740180,788,788,788,788,62
|
|
20231208,145600,49691324,788,788,788,788,0
|
|
20231208,145500,49691324,788,787,788,787,607
|
|
20231208,145400,49213009,784,784,784,784,1
|
|
20231208,145300,49212225,787,784,787,784,6
|
|
20231208,145200,49207518,788,788,788,788,0
|
|
20231208,145100,49207518,788,788,788,788,0
|
|
20231208,145000,49207518,788,787,788,787,311
|
|
20231208,144900,48962500,788,788,788,788,0
|
|
20231208,144800,48962500,788,788,788,788,0
|
|
20231208,144700,48962500,788,788,788,788,0
|
|
20231208,144600,48962500,788,788,788,788,0
|
|
20231208,144500,48962500,788,786,788,786,313
|
|
20231208,144400,48715870,784,784,784,784,0
|
|
20231208,144300,48715870,784,784,784,784,134
|
|
20231208,144200,48610814,787,787,787,787,0
|
|
20231208,144100,48610814,787,787,787,787,0
|
|
20231208,144000,48610814,787,786,787,786,193
|
|
20231208,143900,48459013,786,786,786,786,2
|
|
20231208,143800,48457441,778,778,778,778,0
|
|
20231208,143700,48457441,778,778,778,778,0
|
|
20231208,143600,48457441,778,778,778,778,0
|
|
20231208,143500,48457441,778,778,778,778,0
|
|
20231208,143400,48457441,778,798,798,776,1840
|
|
20231208,143300,47022274,800,800,800,800,0
|
|
20231208,143200,47022274,800,800,800,800,0
|
|
20231208,143100,47022274,800,801,801,800,20
|
|
20231208,143000,47006264,800,800,800,800,0
|
|
20231208,142900,47006264,800,801,801,800,64
|
|
20231208,142800,46955010,801,801,801,801,10
|
|
20231208,142700,46947000,800,800,800,800,0
|
|
20231208,142600,46947000,800,799,800,799,5
|
|
20231208,142500,46943003,800,800,800,800,0
|
|
20231208,142400,46943003,800,797,800,795,39
|
|
20231208,142300,46911935,802,802,802,802,50
|
|
20231208,142200,46871835,804,804,804,804,0
|
|
20231208,142100,46871835,804,804,804,804,0
|
|
20231208,142000,46871835,804,798,804,798,193
|
|
20231208,141900,46717238,803,803,803,803,0
|
|
20231208,141800,46717238,803,803,803,803,1245
|
|
20231208,141700,45717503,803,803,803,803,0
|
|
20231208,141600,45717503,803,803,803,803,0
|
|
20231208,141500,45717503,803,803,803,803,0
|
|
20231208,141400,45717503,803,803,803,803,0
|
|
20231208,141300,45717503,803,803,803,803,0
|
|
20231208,141200,45717503,803,803,803,803,0
|
|
20231208,141100,45717503,803,803,803,803,0
|
|
20231208,141000,45717503,803,803,803,803,0
|
|
20231208,140900,45717503,803,803,803,803,15
|
|
20231208,140800,45705458,803,803,803,803,0
|
|
20231208,140700,45705458,803,803,803,803,0
|
|
20231208,140600,45705458,803,803,803,803,0
|
|
20231208,140500,45705458,803,803,803,803,0
|
|
20231208,140400,45705458,803,803,803,803,0
|
|
20231208,140300,45705458,803,803,803,803,0
|
|
20231208,140200,45705458,803,803,803,803,0
|
|
20231208,140100,45705458,803,803,803,803,0
|
|
20231208,140000,45705458,803,803,804,803,194
|
|
20231208,135900,45549490,797,797,797,797,0
|
|
20231208,135800,45549490,797,797,797,797,18
|
|
20231208,135700,45535144,804,804,804,804,0
|
|
20231208,135600,45535144,804,804,804,804,0
|
|
20231208,135500,45535144,804,804,804,804,1
|
|
20231208,135400,45534340,798,798,798,798,0
|
|
20231208,135300,45534340,798,802,802,798,208
|
|
20231208,135200,45367931,802,800,802,800,152
|
|
20231208,135100,45246055,805,805,805,805,0
|
|
20231208,135000,45246055,805,804,805,804,5001
|
|
20231208,134900,41220643,790,791,805,790,5054
|
|
20231208,134800,37174633,800,787,800,787,5000
|
|
20231208,134700,33195553,787,787,787,787,0
|
|
20231208,134600,33195553,787,787,787,787,0
|
|
20231208,134500,33195553,787,787,787,787,0
|
|
20231208,134400,33195553,787,787,787,787,0
|
|
20231208,134300,33195553,787,787,787,787,0
|
|
20231208,134200,33195553,787,787,787,787,0
|
|
20231208,134100,33195553,787,787,787,787,0
|
|
20231208,134000,33195553,787,792,792,787,537
|
|
20231208,133900,32771969,798,798,798,798,0
|
|
20231208,133800,32771969,798,798,798,798,0
|
|
20231208,133700,32771969,798,798,798,798,0
|
|
20231208,133600,32771969,798,798,798,798,0
|
|
20231208,133500,32771969,798,798,798,798,0
|
|
20231208,133400,32771969,798,798,798,798,0
|
|
20231208,133300,32771969,798,798,798,798,0
|
|
20231208,133200,32771969,798,798,798,798,0
|
|
20231208,133100,32771969,798,798,798,798,0
|
|
20231208,133000,32771969,798,798,798,798,0
|
|
20231208,132900,32771969,798,798,798,798,0
|
|
20231208,132800,32771969,798,798,798,798,0
|
|
20231208,132700,32771969,798,798,798,798,0
|
|
20231208,132600,32771969,798,798,798,798,0
|
|
20231208,132500,32771969,798,798,798,798,0
|
|
20231208,132400,32771969,798,798,798,798,0
|
|
20231208,132300,32771969,798,798,798,798,0
|
|
20231208,132200,32771969,798,798,798,798,0
|
|
20231208,132100,32771969,798,798,798,798,0
|
|
20231208,132000,32771969,798,797,798,797,202
|
|
20231208,131900,32610780,795,793,795,793,12
|
|
20231208,131800,32601258,798,798,798,798,0
|
|
20231208,131700,32601258,798,798,798,798,0
|
|
20231208,131600,32601258,798,798,798,798,0
|
|
20231208,131500,32601258,798,798,798,798,0
|
|
20231208,131400,32601258,798,798,798,798,0
|
|
20231208,131300,32601258,798,798,798,798,0
|
|
20231208,131200,32601258,798,798,798,798,0
|
|
20231208,131100,32601258,798,798,798,798,0
|
|
20231208,131000,32601258,798,798,798,798,0
|
|
20231208,130900,32601258,798,792,798,792,100
|
|
20231208,130800,32521542,797,797,797,797,0
|
|
20231208,130700,32521542,797,797,797,797,0
|
|
20231208,130600,32521542,797,797,797,797,0
|
|
20231208,130500,32521542,797,797,797,797,0
|
|
20231208,130400,32521542,797,797,797,797,0
|
|
20231208,130300,32521542,797,797,797,797,0
|
|
20231208,130200,32521542,797,797,797,797,0
|
|
20231208,130100,32521542,797,797,797,797,0
|
|
20231208,130000,32521542,797,793,798,793,199
|
|
20231208,125900,32363525,788,788,788,788,0
|
|
20231208,125800,32363525,788,788,788,788,0
|
|
20231208,125700,32363525,788,788,788,788,0
|
|
20231208,125600,32363525,788,788,788,788,0
|
|
20231208,125500,32363525,788,788,788,788,0
|
|
20231208,125400,32363525,788,788,788,788,0
|
|
20231208,125300,32363525,788,788,788,788,0
|
|
20231208,125200,32363525,788,788,788,788,995
|
|
20231208,125100,31579465,788,788,788,788,0
|
|
20231208,125000,31579465,788,788,788,788,0
|
|
20231208,124900,31579465,788,788,788,788,5
|
|
20231208,124800,31575525,794,794,794,794,10
|
|
20231208,124700,31567585,797,797,797,797,0
|
|
20231208,124600,31567585,797,797,797,797,0
|
|
20231208,124500,31567585,797,797,797,797,0
|
|
20231208,124400,31567585,797,797,797,797,0
|
|
20231208,124300,31567585,797,797,797,797,0
|
|
20231208,124200,31567585,797,797,797,797,0
|
|
20231208,124100,31567585,797,797,797,797,0
|
|
20231208,124000,31567585,797,797,797,797,194
|
|
20231208,123900,31412967,791,791,791,791,0
|
|
20231208,123800,31412967,791,791,791,791,0
|
|
20231208,123700,31412967,791,791,791,791,0
|
|
20231208,123600,31412967,791,791,791,791,0
|
|
20231208,123500,31412967,791,791,791,791,0
|
|
20231208,123400,31412967,791,791,791,791,0
|
|
20231208,123300,31412967,791,791,791,791,4
|
|
20231208,123200,31409803,798,798,798,798,0
|
|
20231208,123100,31409803,798,798,798,798,0
|
|
20231208,123000,31409803,798,798,798,798,0
|
|
20231208,122900,31409803,798,798,798,798,101
|
|
20231208,122800,31329205,799,796,799,796,1931
|
|
20231208,122700,29786632,797,797,797,797,0
|
|
20231208,122600,29786632,797,797,797,797,283
|
|
20231208,122500,29561081,797,797,797,797,0
|
|
20231208,122400,29561081,797,797,797,797,0
|
|
20231208,122300,29561081,797,797,797,797,0
|
|
20231208,122200,29561081,797,797,797,797,0
|
|
20231208,122100,29561081,797,797,797,797,0
|
|
20231208,122000,29561081,797,798,798,797,204
|
|
20231208,121900,29398299,799,799,799,799,0
|
|
20231208,121800,29398299,799,799,799,799,0
|
|
20231208,121700,29398299,799,799,799,799,0
|
|
20231208,121600,29398299,799,799,799,799,0
|
|
20231208,121500,29398299,799,799,800,799,31
|
|
20231208,121400,29373529,799,799,799,799,0
|
|
20231208,121300,29373529,799,799,799,799,0
|
|
20231208,121200,29373529,799,799,799,799,0
|
|
20231208,121100,29373529,799,799,799,799,0
|
|
20231208,121000,29373529,799,799,799,799,0
|
|
20231208,120900,29373529,799,799,799,799,10
|
|
20231208,120800,29365539,799,799,799,799,0
|
|
20231208,120700,29365539,799,799,799,799,5
|
|
20231208,120600,29361544,799,799,799,799,2
|
|
20231208,120500,29359946,800,800,800,800,0
|
|
20231208,120400,29359946,800,800,800,800,0
|
|
20231208,120300,29359946,800,800,800,800,0
|
|
20231208,120200,29359946,800,800,800,800,0
|
|
20231208,120100,29359946,800,800,800,800,0
|
|
20231208,120000,29359946,800,799,800,799,194
|
|
20231208,115900,29204843,799,799,799,799,0
|
|
20231208,115800,29204843,799,799,799,799,0
|
|
20231208,115700,29204843,799,799,799,799,0
|
|
20231208,115600,29204843,799,799,799,799,0
|
|
20231208,115500,29204843,799,799,799,799,0
|
|
20231208,115400,29204843,799,799,799,799,0
|
|
20231208,115300,29204843,799,799,799,799,0
|
|
20231208,115200,29204843,799,799,799,799,0
|
|
20231208,115100,29204843,799,799,799,799,0
|
|
20231208,115000,29204843,799,799,799,799,0
|
|
20231208,114900,29204843,799,798,800,798,2964
|
|
20231208,114800,26833718,799,799,799,799,0
|
|
20231208,114700,26833718,799,799,799,799,0
|
|
20231208,114600,26833718,799,799,799,799,0
|
|
20231208,114500,26833718,799,799,799,799,300
|
|
20231208,114400,26594018,797,797,797,797,0
|
|
20231208,114300,26594018,797,797,797,797,16
|
|
20231208,114200,26581266,797,797,797,797,106
|
|
20231208,114100,26496784,802,797,802,797,65
|
|
20231208,114000,26444773,802,801,802,800,197
|
|
20231208,113900,26286785,802,800,802,800,36
|
|
20231208,113800,26257982,800,799,800,799,915
|
|
20231208,113700,25525987,800,797,800,797,10
|
|
20231208,113600,25518012,797,797,797,797,8
|
|
20231208,113500,25511636,797,797,797,797,157
|
|
20231208,113400,25386507,797,798,799,797,126
|
|
20231208,113300,25285847,799,798,799,798,550
|
|
20231208,113200,24846405,799,799,799,799,0
|
|
20231208,113100,24846405,799,799,799,799,0
|
|
20231208,113000,24846405,799,799,799,799,0
|
|
20231208,112900,24846405,799,792,799,792,500
|
|
20231208,112800,24447521,792,792,792,792,2
|
|
20231208,112700,24445937,787,787,787,787,0
|
|
20231208,112600,24445937,787,787,787,787,0
|
|
20231208,112500,24445937,787,787,787,787,0
|
|
20231208,112400,24445937,787,787,787,787,0
|
|
20231208,112300,24445937,787,791,795,787,401
|
|
20231208,112200,24128827,797,797,797,797,0
|
|
20231208,112100,24128827,797,797,797,797,0
|
|
20231208,112000,24128827,797,797,797,797,194
|
|
20231208,111900,23974209,799,799,799,799,0
|
|
20231208,111800,23974209,799,792,799,792,9
|
|
20231208,111700,23967074,792,775,792,775,1733
|
|
20231208,111600,22606818,772,772,772,772,0
|
|
20231208,111500,22606818,772,772,772,772,0
|
|
20231208,111400,22606818,772,772,772,772,41
|
|
20231208,111300,22575166,774,774,774,774,0
|
|
20231208,111200,22575166,774,774,774,774,152
|
|
20231208,111100,22457518,773,773,773,773,111
|
|
20231208,111000,22371715,770,770,770,770,0
|
|
20231208,110900,22371715,770,774,774,770,3034
|
|
20231208,110800,20029913,782,782,782,782,0
|
|
20231208,110700,20029913,782,782,782,782,91
|
|
20231208,110600,19958751,783,778,783,778,2500
|
|
20231208,110500,18002801,779,779,779,779,0
|
|
20231208,110400,18002801,779,779,779,779,0
|
|
20231208,110300,18002801,779,779,779,779,0
|
|
20231208,110200,18002801,779,779,779,779,0
|
|
20231208,110100,18002801,779,778,779,778,1210
|
|
20231208,110000,17060562,778,776,778,776,194
|
|
20231208,105900,16909734,772,772,772,772,0
|
|
20231208,105800,16909734,772,772,772,772,0
|
|
20231208,105700,16909734,772,772,772,772,1
|
|
20231208,105600,16908962,772,772,772,772,50
|
|
20231208,105500,16870362,772,772,772,772,0
|
|
20231208,105400,16870362,772,772,772,772,100
|
|
20231208,105300,16793162,772,772,772,772,155
|
|
20231208,105200,16673502,776,776,776,776,0
|
|
20231208,105100,16673502,776,776,776,776,0
|
|
20231208,105000,16673502,776,776,776,776,100
|
|
20231208,104900,16595902,770,770,770,770,0
|
|
20231208,104800,16595902,770,770,770,770,0
|
|
20231208,104700,16595902,770,778,778,770,1897
|
|
20231208,104600,15130293,773,773,773,773,0
|
|
20231208,104500,15130293,773,773,773,773,1000
|
|
20231208,104400,14357293,775,775,775,775,1000
|
|
20231208,104300,13582293,775,775,775,775,0
|
|
20231208,104200,13582293,775,775,775,775,3000
|
|
20231208,104100,11257293,775,778,778,775,3099
|
|
20231208,104000,8850331,785,793,800,785,2158
|
|
20231208,103900,7151083,794,794,794,794,0
|
|
20231208,103800,7151083,794,793,794,793,1300
|
|
20231208,103700,6119281,793,793,793,793,0
|
|
20231208,103600,6119281,793,793,793,793,0
|
|
20231208,103500,6119281,793,793,793,793,0
|
|
20231208,103400,6119281,793,793,793,793,0
|
|
20231208,103300,6119281,793,793,793,793,0
|
|
20231208,103200,6119281,793,793,793,793,155
|
|
20231208,103100,5996366,794,794,794,794,0
|
|
20231208,103000,5996366,794,794,794,794,0
|
|
20231208,102900,5996366,794,794,794,794,26
|
|
20231208,102800,5975722,795,794,795,794,700
|
|
20231208,102700,5419512,794,794,794,794,0
|
|
20231208,102600,5419512,794,794,794,794,0
|
|
20231208,102500,5419512,794,794,794,794,0
|
|
20231208,102400,5419512,794,794,794,794,0
|
|
20231208,102300,5419512,794,794,794,794,0
|
|
20231208,102200,5419512,794,794,794,794,4
|
|
20231208,102100,5416336,789,789,789,789,0
|
|
20231208,102000,5416336,789,790,795,789,567
|
|
20231208,101900,4968255,789,789,789,789,0
|
|
20231208,101800,4968255,789,789,789,789,0
|
|
20231208,101700,4968255,789,789,789,789,0
|
|
20231208,101600,4968255,789,789,789,789,0
|
|
20231208,101500,4968255,789,789,789,789,0
|
|
20231208,101400,4968255,789,789,789,789,0
|
|
20231208,101300,4968255,789,789,789,789,0
|
|
20231208,101200,4968255,789,789,789,789,0
|
|
20231208,101100,4968255,789,789,789,789,0
|
|
20231208,101000,4968255,789,789,789,789,0
|
|
20231208,100900,4968255,789,789,789,789,0
|
|
20231208,100800,4968255,789,789,789,789,51
|
|
20231208,100700,4928016,792,792,792,792,0
|
|
20231208,100600,4928016,792,791,792,791,1400
|
|
20231208,100500,3819228,793,793,793,793,0
|
|
20231208,100400,3819228,793,793,793,793,0
|
|
20231208,100300,3819228,793,793,793,793,0
|
|
20231208,100200,3819228,793,793,793,793,0
|
|
20231208,100100,3819228,793,793,793,793,0
|
|
20231208,100000,3819228,793,783,793,783,194
|
|
20231208,095900,3665596,784,784,784,784,0
|
|
20231208,095800,3665596,784,779,784,779,1600
|
|
20231208,095700,2411690,780,780,780,780,0
|
|
20231208,095600,2411690,780,780,780,780,0
|
|
20231208,095500,2411690,780,780,780,780,0
|
|
20231208,095400,2411690,780,780,780,780,0
|
|
20231208,095300,2411690,780,775,780,775,1103
|
|
20231208,095200,1551367,775,775,775,775,0
|
|
20231208,095100,1551367,775,775,775,775,123
|
|
20231208,095000,1456042,775,779,779,775,204
|
|
20231208,094900,1297926,779,779,779,779,0
|
|
20231208,094800,1297926,779,779,779,779,0
|
|
20231208,094700,1297926,779,779,779,779,1
|
|
20231208,094600,1297147,780,780,780,780,0
|
|
20231208,094500,1297147,780,780,780,780,0
|
|
20231208,094400,1297147,780,780,780,780,0
|
|
20231208,094300,1297147,780,780,780,780,0
|
|
20231208,094200,1297147,780,780,780,780,0
|
|
20231208,094100,1297147,780,780,780,780,0
|
|
20231208,094000,1297147,780,780,780,780,194
|
|
20231208,093900,1145827,780,780,780,780,0
|
|
20231208,093800,1145827,780,780,780,780,0
|
|
20231208,093700,1145827,780,780,780,780,0
|
|
20231208,093600,1145827,780,780,780,780,5
|
|
20231208,093500,1141927,780,780,780,780,0
|
|
20231208,093400,1141927,780,780,780,780,0
|
|
20231208,093300,1141927,780,780,780,780,0
|
|
20231208,093200,1141927,780,780,780,780,0
|
|
20231208,093100,1141927,780,780,780,780,332
|
|
20231208,093000,882967,784,784,784,784,0
|
|
20231208,092900,882967,784,784,784,784,0
|
|
20231208,092800,882967,784,784,784,784,0
|
|
20231208,092700,882967,784,784,784,784,0
|
|
20231208,092600,882967,784,784,784,784,0
|
|
20231208,092500,882967,784,784,784,784,1
|
|
20231208,092400,882183,784,784,784,784,9
|
|
20231208,092300,875127,784,783,784,783,38
|
|
20231208,092200,845336,784,784,784,784,256
|
|
20231208,092100,644632,785,784,785,784,3
|
|
20231208,092000,642278,784,784,785,784,497
|
|
20231208,091900,252437,780,780,780,780,0
|
|
20231208,091800,252437,780,780,780,780,15
|
|
20231208,091700,240737,783,783,783,783,5
|
|
20231208,091600,236822,783,783,783,783,0
|
|
20231208,091500,236822,783,783,783,783,1
|
|
20231208,091400,236039,785,785,785,785,0
|
|
20231208,091300,236039,785,785,785,785,0
|
|
20231208,091200,236039,785,785,785,785,0
|
|
20231208,091100,236039,785,785,785,785,0
|
|
20231208,091000,236039,785,785,785,785,0
|
|
20231208,090900,236039,785,785,785,785,0
|
|
20231208,090800,236039,785,785,785,785,0
|
|
20231208,090700,236039,785,785,785,785,0
|
|
20231208,090600,236039,785,785,785,785,0
|
|
20231208,090500,236039,785,785,785,785,0
|
|
20231208,090400,236039,785,785,785,785,0
|
|
20231208,090300,236039,785,785,785,785,0
|
|
20231208,090200,236039,785,785,785,785,0
|
|
20231208,090100,236039,785,785,785,785,105
|
|
20231208,090000,153614,785,785,785,782,196
|