629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192600,45195986,297,297,297,297,6001
|
|
20231201,192500,45195986,297,297,297,297,0
|
|
20231201,192400,45195986,297,297,297,297,0
|
|
20231201,192300,45195986,297,297,297,297,0
|
|
20231201,192200,45195986,297,297,297,297,0
|
|
20231201,192100,45195986,297,297,297,297,0
|
|
20231201,192000,45195986,297,297,297,297,0
|
|
20231201,191900,45195986,297,297,297,297,0
|
|
20231201,191800,45195986,297,297,297,297,0
|
|
20231201,191700,45195986,297,297,297,297,0
|
|
20231201,191600,45195986,297,297,297,297,0
|
|
20231201,191500,45195986,297,297,297,297,0
|
|
20231201,191400,45195986,297,297,297,297,0
|
|
20231201,191300,45195986,297,297,297,297,0
|
|
20231201,191200,45195986,297,297,297,297,0
|
|
20231201,191100,45195986,297,297,297,297,0
|
|
20231201,191000,45195986,297,297,297,297,0
|
|
20231201,190900,45195986,297,297,297,297,0
|
|
20231201,190800,45195986,297,297,297,297,0
|
|
20231201,190700,45195986,297,297,297,297,0
|
|
20231201,190600,45195986,297,297,297,297,0
|
|
20231201,190500,45195986,297,297,297,297,0
|
|
20231201,190400,45195986,297,297,297,297,0
|
|
20231201,190300,45195986,297,297,297,297,0
|
|
20231201,190200,45195986,297,297,297,297,0
|
|
20231201,190100,45195986,297,297,297,297,0
|
|
20231201,190000,45195986,297,297,297,297,0
|
|
20231201,185900,45195986,297,297,297,297,0
|
|
20231201,185800,45195986,297,297,297,297,0
|
|
20231201,185700,45195986,297,297,297,297,0
|
|
20231201,185600,45195986,297,297,297,297,6001
|
|
20231201,185500,45195986,297,297,297,297,0
|
|
20231201,185400,45195986,297,297,297,297,0
|
|
20231201,185300,45195986,297,297,297,297,0
|
|
20231201,185200,45195986,297,297,297,297,0
|
|
20231201,185100,45195986,297,297,297,297,0
|
|
20231201,185000,45195986,297,297,297,297,0
|
|
20231201,184900,45195986,297,297,297,297,0
|
|
20231201,184800,45195986,297,297,297,297,0
|
|
20231201,184700,45195986,297,297,297,297,0
|
|
20231201,184600,45195986,297,297,297,297,0
|
|
20231201,184500,45195986,297,297,297,297,0
|
|
20231201,184400,45195986,297,297,297,297,0
|
|
20231201,184300,45195986,297,297,297,297,0
|
|
20231201,184200,45195986,297,297,297,297,0
|
|
20231201,184100,45195986,297,297,297,297,0
|
|
20231201,184000,45195986,297,297,297,297,0
|
|
20231201,183900,45195986,297,297,297,297,0
|
|
20231201,183800,45195986,297,297,297,297,0
|
|
20231201,183700,45195986,297,297,297,297,0
|
|
20231201,183600,45195986,297,297,297,297,0
|
|
20231201,183500,45195986,297,297,297,297,0
|
|
20231201,183400,45195986,297,297,297,297,0
|
|
20231201,183300,45195986,297,297,297,297,0
|
|
20231201,183200,45195986,297,297,297,297,0
|
|
20231201,183100,45195986,297,297,297,297,0
|
|
20231201,183000,45195986,297,297,297,297,0
|
|
20231201,182900,45195986,297,297,297,297,0
|
|
20231201,182800,45195986,297,297,297,297,0
|
|
20231201,182700,45195986,297,297,297,297,0
|
|
20231201,182600,45195986,297,297,297,297,6001
|
|
20231201,182500,45195986,297,297,297,297,0
|
|
20231201,182400,45195986,297,297,297,297,0
|
|
20231201,182300,45195986,297,297,297,297,0
|
|
20231201,182200,45195986,297,297,297,297,0
|
|
20231201,182100,45195986,297,297,297,297,0
|
|
20231201,182000,45195986,297,297,297,297,0
|
|
20231201,181900,45195986,297,297,297,297,0
|
|
20231201,181800,45195986,297,297,297,297,0
|
|
20231201,181700,45195986,297,297,297,297,0
|
|
20231201,181600,45195986,297,297,297,297,0
|
|
20231201,181500,45195986,297,297,297,297,0
|
|
20231201,181400,45195986,297,297,297,297,0
|
|
20231201,181300,45195986,297,297,297,297,0
|
|
20231201,181200,45195986,297,297,297,297,0
|
|
20231201,181100,45195986,297,297,297,297,0
|
|
20231201,181000,45195986,297,297,297,297,0
|
|
20231201,180900,45195986,297,297,297,297,0
|
|
20231201,180800,45195986,297,297,297,297,0
|
|
20231201,180700,45195986,297,297,297,297,0
|
|
20231201,180600,45195986,297,297,297,297,0
|
|
20231201,180500,45195986,297,297,297,297,0
|
|
20231201,180400,45195986,297,297,297,297,0
|
|
20231201,180300,45195986,297,297,297,297,0
|
|
20231201,180200,45195986,297,297,297,297,0
|
|
20231201,180100,45195986,297,297,297,297,0
|
|
20231201,180000,45195986,297,297,297,297,0
|
|
20231201,175900,45195986,297,297,297,297,0
|
|
20231201,175800,45195986,297,297,297,297,0
|
|
20231201,175700,45195986,297,297,297,297,0
|
|
20231201,175600,45195986,297,297,297,297,6001
|
|
20231201,175500,45195986,297,297,297,297,0
|
|
20231201,175400,45195986,297,297,297,297,0
|
|
20231201,175300,45195986,297,297,297,297,0
|
|
20231201,175200,45195986,297,297,297,297,0
|
|
20231201,175100,45195986,297,297,297,297,0
|
|
20231201,175000,45195986,297,297,297,297,0
|
|
20231201,174900,45195986,297,297,297,297,0
|
|
20231201,174800,45195986,297,297,297,297,0
|
|
20231201,174700,45195986,297,297,297,297,0
|
|
20231201,174600,45195986,297,297,297,297,0
|
|
20231201,174500,45195986,297,297,297,297,0
|
|
20231201,174400,45195986,297,297,297,297,0
|
|
20231201,174300,45195986,297,297,297,297,0
|
|
20231201,174200,45195986,297,297,297,297,0
|
|
20231201,174100,45195986,297,297,297,297,0
|
|
20231201,174000,45195986,297,297,297,297,0
|
|
20231201,173900,45195986,297,297,297,297,0
|
|
20231201,173800,45195986,297,297,297,297,0
|
|
20231201,173700,45195986,297,297,297,297,0
|
|
20231201,173600,45195986,297,297,297,297,0
|
|
20231201,173500,45195986,297,297,297,297,0
|
|
20231201,173400,45195986,297,297,297,297,0
|
|
20231201,173300,45195986,297,297,297,297,0
|
|
20231201,173200,45195986,297,297,297,297,0
|
|
20231201,173100,45195986,297,297,297,297,0
|
|
20231201,173000,45195986,297,297,297,297,0
|
|
20231201,172900,45195986,297,297,297,297,0
|
|
20231201,172800,45195986,297,297,297,297,0
|
|
20231201,172700,45195986,297,297,297,297,0
|
|
20231201,172600,45195986,297,297,297,297,6001
|
|
20231201,172500,45195986,297,297,297,297,0
|
|
20231201,172400,45195986,297,297,297,297,0
|
|
20231201,172300,45195986,297,297,297,297,0
|
|
20231201,172200,45195986,297,297,297,297,0
|
|
20231201,172100,45195986,297,297,297,297,0
|
|
20231201,172000,45195986,297,297,297,297,0
|
|
20231201,171900,45195986,297,297,297,297,0
|
|
20231201,171800,45195986,297,297,297,297,0
|
|
20231201,171700,45195986,297,297,297,297,0
|
|
20231201,171600,45195986,297,297,297,297,0
|
|
20231201,171500,45195986,297,297,297,297,0
|
|
20231201,171400,45195986,297,297,297,297,0
|
|
20231201,171300,45195986,297,297,297,297,0
|
|
20231201,171200,45195986,297,297,297,297,0
|
|
20231201,171100,45195986,297,297,297,297,0
|
|
20231201,171000,45195986,297,297,297,297,0
|
|
20231201,170900,45195986,297,297,297,297,0
|
|
20231201,170800,45195986,297,297,297,297,0
|
|
20231201,170700,45195986,297,297,297,297,0
|
|
20231201,170600,45195986,297,297,297,297,0
|
|
20231201,170500,45195986,297,297,297,297,0
|
|
20231201,170400,45195986,297,297,297,297,0
|
|
20231201,170300,45195986,297,297,297,297,0
|
|
20231201,170200,45195986,297,297,297,297,0
|
|
20231201,170100,45195986,297,297,297,297,0
|
|
20231201,170000,45195986,297,297,297,297,0
|
|
20231201,165900,45195986,297,297,297,297,0
|
|
20231201,165800,45195986,297,297,297,297,0
|
|
20231201,165700,45195986,297,297,297,297,0
|
|
20231201,165600,45195986,297,297,297,297,6001
|
|
20231201,165500,45195986,297,297,297,297,0
|
|
20231201,165400,45195986,297,297,297,297,0
|
|
20231201,165300,45195986,297,297,297,297,0
|
|
20231201,165200,45195986,297,297,297,297,0
|
|
20231201,165100,45195986,297,297,297,297,0
|
|
20231201,165000,45195986,297,297,297,297,0
|
|
20231201,164900,45195986,297,297,297,297,0
|
|
20231201,164800,45195986,297,297,297,297,0
|
|
20231201,164700,45195986,297,297,297,297,0
|
|
20231201,164600,45195986,297,297,297,297,0
|
|
20231201,164500,45195986,297,297,297,297,0
|
|
20231201,164400,45195986,297,297,297,297,0
|
|
20231201,164300,45195986,297,297,297,297,0
|
|
20231201,164200,45195986,297,297,297,297,0
|
|
20231201,164100,45195986,297,297,297,297,0
|
|
20231201,164000,45195986,297,297,297,297,0
|
|
20231201,163900,45195986,297,297,297,297,0
|
|
20231201,163800,45195986,297,297,297,297,0
|
|
20231201,163700,45195986,297,297,297,297,0
|
|
20231201,163600,45195986,297,297,297,297,0
|
|
20231201,163500,45195986,297,297,297,297,0
|
|
20231201,163400,45195986,297,297,297,297,0
|
|
20231201,163300,45195986,297,297,297,297,0
|
|
20231201,163200,45195986,297,297,297,297,0
|
|
20231201,163100,45195986,297,297,297,297,0
|
|
20231201,163000,45195986,297,297,297,297,0
|
|
20231201,162900,45195986,297,297,297,297,0
|
|
20231201,162800,45195986,297,297,297,297,0
|
|
20231201,162700,45195986,297,297,297,297,0
|
|
20231201,162600,45195986,297,297,297,297,6001
|
|
20231201,162500,45195986,297,297,297,297,0
|
|
20231201,162400,45195986,297,297,297,297,0
|
|
20231201,162300,45195986,297,297,297,297,0
|
|
20231201,162200,45195986,297,297,297,297,0
|
|
20231201,162100,45195986,297,297,297,297,0
|
|
20231201,162000,45195986,297,297,297,297,0
|
|
20231201,161900,45195986,297,297,297,297,0
|
|
20231201,161800,45195986,297,297,297,297,0
|
|
20231201,161700,45195986,297,297,297,297,0
|
|
20231201,161600,45195986,297,297,297,297,0
|
|
20231201,161500,45195986,297,297,297,297,0
|
|
20231201,161400,45195986,297,297,297,297,0
|
|
20231201,161300,45195986,297,297,297,297,0
|
|
20231201,161200,45195986,297,297,297,297,0
|
|
20231201,161100,45195986,297,297,297,297,0
|
|
20231201,161000,45195986,297,297,297,297,0
|
|
20231201,160900,45195986,297,297,297,297,0
|
|
20231201,160800,45195986,297,297,297,297,0
|
|
20231201,160700,45195986,297,297,297,297,0
|
|
20231201,160600,45195986,297,297,297,297,0
|
|
20231201,160500,45195986,297,297,297,297,0
|
|
20231201,160400,45195986,297,297,297,297,0
|
|
20231201,160300,45195986,297,297,297,297,0
|
|
20231201,160200,45195986,297,297,297,297,0
|
|
20231201,160100,45195986,297,297,297,297,0
|
|
20231201,160000,45195986,297,297,297,297,0
|
|
20231201,155900,45195986,297,297,297,297,0
|
|
20231201,155800,45195986,297,297,297,297,0
|
|
20231201,155700,45195986,297,297,297,297,0
|
|
20231201,155600,45195986,297,297,297,297,6001
|
|
20231201,155500,45195986,297,297,297,297,0
|
|
20231201,155400,45195986,297,297,297,297,0
|
|
20231201,155300,45195986,297,297,297,297,0
|
|
20231201,155200,45195986,297,297,297,297,0
|
|
20231201,155100,45195986,297,297,297,297,0
|
|
20231201,155000,45195986,297,297,297,297,0
|
|
20231201,154900,45195986,297,297,297,297,0
|
|
20231201,154800,45195986,297,297,297,297,0
|
|
20231201,154700,45195986,297,297,297,297,0
|
|
20231201,154600,45195986,297,297,297,297,0
|
|
20231201,154500,45195986,297,297,297,297,0
|
|
20231201,154400,45195986,297,297,297,297,0
|
|
20231201,154300,45195986,297,297,297,297,0
|
|
20231201,154200,45195986,297,297,297,297,0
|
|
20231201,154100,45195986,297,297,297,297,0
|
|
20231201,154000,45195986,297,297,297,297,0
|
|
20231201,153900,45195986,297,297,297,297,0
|
|
20231201,153800,45195986,297,297,297,297,0
|
|
20231201,153700,45195986,297,297,297,297,0
|
|
20231201,153600,45195986,297,297,297,297,0
|
|
20231201,153500,45195986,297,297,297,297,0
|
|
20231201,153400,45195986,297,297,297,297,0
|
|
20231201,153300,45195986,297,297,297,297,0
|
|
20231201,153200,45195986,297,297,297,297,0
|
|
20231201,153100,45195986,297,297,297,297,0
|
|
20231201,153000,45195986,297,297,297,297,6001
|
|
20231201,152900,43413689,296,296,296,296,0
|
|
20231201,152800,43413689,296,296,296,296,0
|
|
20231201,152700,43413689,296,296,296,296,0
|
|
20231201,152600,43413689,296,296,296,296,0
|
|
20231201,152500,43413689,296,296,296,296,0
|
|
20231201,152400,43413689,296,296,296,296,0
|
|
20231201,152300,43413689,296,296,296,296,0
|
|
20231201,152200,43413689,296,296,296,296,0
|
|
20231201,152100,43413689,296,296,296,296,0
|
|
20231201,152000,43413689,296,296,296,296,0
|
|
20231201,151900,43413689,296,298,298,296,1000
|
|
20231201,151800,43117669,299,299,299,299,0
|
|
20231201,151700,43117669,299,299,299,299,1
|
|
20231201,151600,43117370,296,299,299,296,826
|
|
20231201,151500,42872486,299,299,299,299,1
|
|
20231201,151400,42872187,297,298,298,296,317
|
|
20231201,151300,42778054,299,299,299,299,1
|
|
20231201,151200,42777755,297,297,297,297,199
|
|
20231201,151100,42718652,297,297,297,297,18
|
|
20231201,151000,42713306,297,299,299,297,584
|
|
20231201,150900,42539838,299,299,299,299,0
|
|
20231201,150800,42539838,299,299,299,299,0
|
|
20231201,150700,42539838,299,299,299,299,0
|
|
20231201,150600,42539838,299,299,299,299,2
|
|
20231201,150500,42539240,299,298,299,297,2004
|
|
20231201,150400,41944034,298,298,298,298,0
|
|
20231201,150300,41944034,298,298,298,298,0
|
|
20231201,150200,41944034,298,298,298,298,0
|
|
20231201,150100,41944034,298,298,298,298,0
|
|
20231201,150000,41944034,298,298,298,298,2
|
|
20231201,145900,41943438,298,298,298,298,0
|
|
20231201,145800,41943438,298,298,298,298,400
|
|
20231201,145700,41824238,299,299,299,299,1
|
|
20231201,145600,41823939,299,299,299,299,0
|
|
20231201,145500,41823939,299,299,299,299,0
|
|
20231201,145400,41823939,299,299,299,299,0
|
|
20231201,145300,41823939,299,299,299,299,0
|
|
20231201,145200,41823939,299,299,299,299,0
|
|
20231201,145100,41823939,299,299,299,299,0
|
|
20231201,145000,41823939,299,299,299,299,0
|
|
20231201,144900,41823939,299,299,299,299,39
|
|
20231201,144800,41812278,299,299,299,299,0
|
|
20231201,144700,41812278,299,299,299,299,0
|
|
20231201,144600,41812278,299,299,299,299,0
|
|
20231201,144500,41812278,299,299,299,299,0
|
|
20231201,144400,41812278,299,299,299,299,0
|
|
20231201,144300,41812278,299,299,299,299,0
|
|
20231201,144200,41812278,299,299,299,299,0
|
|
20231201,144100,41812278,299,299,299,299,0
|
|
20231201,144000,41812278,299,299,299,299,0
|
|
20231201,143900,41812278,299,299,299,299,0
|
|
20231201,143800,41812278,299,299,299,299,0
|
|
20231201,143700,41812278,299,299,299,299,1
|
|
20231201,143600,41811979,299,299,299,299,0
|
|
20231201,143500,41811979,299,299,299,299,0
|
|
20231201,143400,41811979,299,299,299,299,0
|
|
20231201,143300,41811979,299,299,299,299,0
|
|
20231201,143200,41811979,299,299,299,299,3
|
|
20231201,143100,41811082,299,299,299,299,1
|
|
20231201,143000,41810783,298,298,298,298,0
|
|
20231201,142900,41810783,298,298,298,298,0
|
|
20231201,142800,41810783,298,298,298,298,2073
|
|
20231201,142700,41193029,299,299,299,299,0
|
|
20231201,142600,41193029,299,299,299,299,0
|
|
20231201,142500,41193029,299,299,299,299,0
|
|
20231201,142400,41193029,299,299,299,299,0
|
|
20231201,142300,41193029,299,299,299,299,0
|
|
20231201,142200,41193029,299,299,299,299,13
|
|
20231201,142100,41189142,299,299,299,299,0
|
|
20231201,142000,41189142,299,299,299,299,0
|
|
20231201,141900,41189142,299,299,299,299,0
|
|
20231201,141800,41189142,299,299,299,299,0
|
|
20231201,141700,41189142,299,299,299,299,0
|
|
20231201,141600,41189142,299,299,299,299,0
|
|
20231201,141500,41189142,299,299,299,299,1
|
|
20231201,141400,41188843,299,299,299,299,0
|
|
20231201,141300,41188843,299,299,299,299,2
|
|
20231201,141200,41188245,300,300,300,300,0
|
|
20231201,141100,41188245,300,300,300,300,0
|
|
20231201,141000,41188245,300,300,300,300,7
|
|
20231201,140900,41186145,299,299,299,299,0
|
|
20231201,140800,41186145,299,299,299,299,1
|
|
20231201,140700,41185846,299,299,299,299,15
|
|
20231201,140600,41181361,299,299,299,299,1
|
|
20231201,140500,41181062,300,299,300,299,34
|
|
20231201,140400,41170880,300,300,300,300,51
|
|
20231201,140300,41155580,298,299,299,298,1015
|
|
20231201,140200,40852110,299,299,299,299,0
|
|
20231201,140100,40852110,299,299,299,299,0
|
|
20231201,140000,40852110,299,299,299,299,0
|
|
20231201,135900,40852110,299,299,299,299,90
|
|
20231201,135800,40825200,299,299,299,299,0
|
|
20231201,135700,40825200,299,299,299,299,0
|
|
20231201,135600,40825200,299,299,299,299,0
|
|
20231201,135500,40825200,299,299,299,299,0
|
|
20231201,135400,40825200,299,299,299,299,0
|
|
20231201,135300,40825200,299,299,299,299,126
|
|
20231201,135200,40787526,299,299,299,299,241
|
|
20231201,135100,40715467,299,299,299,298,452
|
|
20231201,135000,40580662,298,299,299,298,130
|
|
20231201,134900,40541921,299,299,299,299,1036
|
|
20231201,134800,40232157,299,299,299,299,198
|
|
20231201,134700,40172955,299,298,299,298,2086
|
|
20231201,134600,39551273,297,297,297,297,0
|
|
20231201,134500,39551273,297,297,297,297,0
|
|
20231201,134400,39551273,297,297,297,297,489
|
|
20231201,134300,39406040,297,297,297,297,1
|
|
20231201,134200,39405743,297,297,297,297,0
|
|
20231201,134100,39405743,297,297,297,297,0
|
|
20231201,134000,39405743,297,297,297,297,10
|
|
20231201,133900,39402773,297,297,297,297,2018
|
|
20231201,133800,38803427,297,297,297,297,36
|
|
20231201,133700,38792735,297,297,297,297,0
|
|
20231201,133600,38792735,297,297,297,297,0
|
|
20231201,133500,38792735,297,297,297,297,108
|
|
20231201,133400,38760659,297,297,297,297,72
|
|
20231201,133300,38739275,297,297,297,297,108
|
|
20231201,133200,38707199,295,295,295,295,0
|
|
20231201,133100,38707199,295,295,295,295,0
|
|
20231201,133000,38707199,295,295,295,295,0
|
|
20231201,132900,38707199,295,295,295,295,0
|
|
20231201,132800,38707199,295,296,296,295,11
|
|
20231201,132700,38703952,296,296,296,296,1
|
|
20231201,132600,38703656,296,296,296,296,0
|
|
20231201,132500,38703656,296,296,296,296,0
|
|
20231201,132400,38703656,296,296,296,296,0
|
|
20231201,132300,38703656,296,296,296,296,0
|
|
20231201,132200,38703656,296,296,296,296,0
|
|
20231201,132100,38703656,296,296,296,296,11833
|
|
20231201,132000,35201088,296,296,296,296,0
|
|
20231201,131900,35201088,296,296,296,296,0
|
|
20231201,131800,35201088,296,296,296,296,0
|
|
20231201,131700,35201088,296,296,296,296,0
|
|
20231201,131600,35201088,296,296,296,296,0
|
|
20231201,131500,35201088,296,296,296,296,0
|
|
20231201,131400,35201088,296,296,296,296,0
|
|
20231201,131300,35201088,296,296,296,296,0
|
|
20231201,131200,35201088,296,296,296,296,0
|
|
20231201,131100,35201088,296,296,296,296,3000
|
|
20231201,131000,34313088,296,296,296,296,0
|
|
20231201,130900,34313088,296,296,296,296,0
|
|
20231201,130800,34313088,296,296,296,296,0
|
|
20231201,130700,34313088,296,296,296,296,0
|
|
20231201,130600,34313088,296,296,296,296,0
|
|
20231201,130500,34313088,296,296,296,296,0
|
|
20231201,130400,34313088,296,296,296,296,0
|
|
20231201,130300,34313088,296,296,296,296,0
|
|
20231201,130200,34313088,296,296,296,296,0
|
|
20231201,130100,34313088,296,296,296,296,0
|
|
20231201,130000,34313088,296,296,296,296,0
|
|
20231201,125900,34313088,296,296,296,296,0
|
|
20231201,125800,34313088,296,296,296,296,1
|
|
20231201,125700,34312792,295,295,295,295,1000
|
|
20231201,125600,34017792,296,296,296,296,100
|
|
20231201,125500,33988192,296,296,296,296,0
|
|
20231201,125400,33988192,296,296,296,296,0
|
|
20231201,125300,33988192,296,296,296,296,310
|
|
20231201,125200,33896432,295,295,295,295,0
|
|
20231201,125100,33896432,295,295,295,295,0
|
|
20231201,125000,33896432,295,295,295,295,3775
|
|
20231201,124900,32782807,295,295,295,295,0
|
|
20231201,124800,32782807,295,295,295,295,1061
|
|
20231201,124700,32469812,295,295,295,295,0
|
|
20231201,124600,32469812,295,295,295,295,0
|
|
20231201,124500,32469812,295,295,295,295,0
|
|
20231201,124400,32469812,295,295,295,295,100
|
|
20231201,124300,32440312,295,295,295,295,1
|
|
20231201,124200,32440017,296,296,296,296,0
|
|
20231201,124100,32440017,296,296,296,296,100
|
|
20231201,124000,32410417,295,295,295,295,0
|
|
20231201,123900,32410417,295,295,295,295,600
|
|
20231201,123800,32233417,295,295,295,295,207
|
|
20231201,123700,32172352,295,295,295,295,1
|
|
20231201,123600,32172057,295,295,295,295,97
|
|
20231201,123500,32143442,296,296,296,296,0
|
|
20231201,123400,32143442,296,296,296,296,3915
|
|
20231201,123300,30984602,296,296,296,296,0
|
|
20231201,123200,30984602,296,296,296,296,0
|
|
20231201,123100,30984602,296,296,296,296,1250
|
|
20231201,123000,30614602,296,296,296,296,0
|
|
20231201,122900,30614602,296,297,297,296,1591
|
|
20231201,122800,30142871,296,296,296,296,2161
|
|
20231201,122700,29503215,295,295,295,295,506
|
|
20231201,122600,29353945,295,295,295,295,0
|
|
20231201,122500,29353945,295,295,295,295,0
|
|
20231201,122400,29353945,295,295,295,295,5
|
|
20231201,122300,29352470,295,295,295,295,0
|
|
20231201,122200,29352470,295,295,295,295,522
|
|
20231201,122100,29198480,296,296,296,296,10
|
|
20231201,122000,29195520,296,296,296,296,0
|
|
20231201,121900,29195520,296,296,296,296,0
|
|
20231201,121800,29195520,296,296,296,296,0
|
|
20231201,121700,29195520,296,296,296,296,0
|
|
20231201,121600,29195520,296,296,296,296,0
|
|
20231201,121500,29195520,296,296,296,296,0
|
|
20231201,121400,29195520,296,296,296,296,23
|
|
20231201,121300,29188712,296,296,296,296,0
|
|
20231201,121200,29188712,296,296,296,296,164
|
|
20231201,121100,29140168,296,296,296,296,1
|
|
20231201,121000,29139872,296,296,296,296,50
|
|
20231201,120900,29125072,296,296,296,296,0
|
|
20231201,120800,29125072,296,296,296,296,0
|
|
20231201,120700,29125072,296,296,296,296,0
|
|
20231201,120600,29125072,296,296,296,296,0
|
|
20231201,120500,29125072,296,297,297,296,46
|
|
20231201,120400,29111454,297,297,298,297,6780
|
|
20231201,120300,27092645,297,297,297,297,2
|
|
20231201,120200,27092051,297,297,297,297,100
|
|
20231201,120100,27062351,297,297,297,297,0
|
|
20231201,120000,27062351,297,297,297,297,0
|
|
20231201,115900,27062351,297,297,297,297,0
|
|
20231201,115800,27062351,297,297,297,297,0
|
|
20231201,115700,27062351,297,297,297,297,0
|
|
20231201,115600,27062351,297,297,297,297,0
|
|
20231201,115500,27062351,297,297,297,297,11
|
|
20231201,115400,27059084,294,294,294,294,0
|
|
20231201,115300,27059084,294,294,294,294,0
|
|
20231201,115200,27059084,294,294,294,294,11279
|
|
20231201,115100,23743058,294,296,296,294,10711
|
|
20231201,115000,20586577,297,297,297,297,0
|
|
20231201,114900,20586577,297,297,297,297,0
|
|
20231201,114800,20586577,297,297,297,297,10279
|
|
20231201,114700,17533714,298,298,298,298,0
|
|
20231201,114600,17533714,298,298,298,298,1
|
|
20231201,114500,17533416,298,298,298,298,91
|
|
20231201,114400,17506298,298,298,298,298,0
|
|
20231201,114300,17506298,298,298,298,298,0
|
|
20231201,114200,17506298,298,298,298,298,0
|
|
20231201,114100,17506298,298,298,298,298,0
|
|
20231201,114000,17506298,298,298,298,298,0
|
|
20231201,113900,17506298,298,298,298,298,0
|
|
20231201,113800,17506298,298,298,298,298,0
|
|
20231201,113700,17506298,298,298,298,298,0
|
|
20231201,113600,17506298,298,298,298,298,0
|
|
20231201,113500,17506298,298,298,298,298,0
|
|
20231201,113400,17506298,298,298,298,298,0
|
|
20231201,113300,17506298,298,298,298,298,0
|
|
20231201,113200,17506298,298,298,298,298,0
|
|
20231201,113100,17506298,298,298,298,298,0
|
|
20231201,113000,17506298,298,298,298,298,0
|
|
20231201,112900,17506298,298,298,298,298,956
|
|
20231201,112800,17221410,298,298,298,298,2
|
|
20231201,112700,17220814,298,298,298,298,0
|
|
20231201,112600,17220814,298,298,298,298,3000
|
|
20231201,112500,16326814,298,298,298,298,167
|
|
20231201,112400,16277048,298,298,298,298,0
|
|
20231201,112300,16277048,298,298,298,298,0
|
|
20231201,112200,16277048,298,298,298,298,0
|
|
20231201,112100,16277048,298,298,298,298,0
|
|
20231201,112000,16277048,298,298,298,298,0
|
|
20231201,111900,16277048,298,298,298,298,0
|
|
20231201,111800,16277048,298,298,298,298,727
|
|
20231201,111700,16060402,299,298,299,298,10000
|
|
20231201,111600,13070690,298,298,298,298,0
|
|
20231201,111500,13070690,298,298,298,298,0
|
|
20231201,111400,13070690,298,298,298,298,0
|
|
20231201,111300,13070690,298,298,298,298,0
|
|
20231201,111200,13070690,298,298,298,298,0
|
|
20231201,111100,13070690,298,298,298,298,0
|
|
20231201,111000,13070690,298,298,298,298,0
|
|
20231201,110900,13070690,298,298,298,298,0
|
|
20231201,110800,13070690,298,298,298,298,0
|
|
20231201,110700,13070690,298,298,298,298,1
|
|
20231201,110600,13070392,298,298,298,298,11
|
|
20231201,110500,13067114,298,298,298,298,0
|
|
20231201,110400,13067114,298,298,298,298,139
|
|
20231201,110300,13025692,298,298,298,298,0
|
|
20231201,110200,13025692,298,298,298,298,0
|
|
20231201,110100,13025692,298,298,298,298,0
|
|
20231201,110000,13025692,298,298,298,298,0
|
|
20231201,105900,13025692,298,298,298,298,10
|
|
20231201,105800,13022712,298,298,298,298,83
|
|
20231201,105700,12997978,298,298,298,298,0
|
|
20231201,105600,12997978,298,298,298,298,0
|
|
20231201,105500,12997978,298,299,299,298,734
|
|
20231201,105400,12779245,298,298,298,298,0
|
|
20231201,105300,12779245,298,298,298,298,0
|
|
20231201,105200,12779245,298,298,298,298,0
|
|
20231201,105100,12779245,298,298,298,298,0
|
|
20231201,105000,12779245,298,298,298,298,0
|
|
20231201,104900,12779245,298,298,298,298,0
|
|
20231201,104800,12779245,298,298,298,298,0
|
|
20231201,104700,12779245,298,298,298,298,0
|
|
20231201,104600,12779245,298,298,298,298,0
|
|
20231201,104500,12779245,298,298,298,298,0
|
|
20231201,104400,12779245,298,298,298,298,38
|
|
20231201,104300,12767921,298,298,298,298,0
|
|
20231201,104200,12767921,298,298,298,298,1349
|
|
20231201,104100,12365919,297,298,298,297,849
|
|
20231201,104000,12113105,299,299,299,299,2172
|
|
20231201,103900,11463677,299,299,299,299,0
|
|
20231201,103800,11463677,299,299,299,299,24
|
|
20231201,103700,11456501,299,299,299,299,2
|
|
20231201,103600,11455903,298,298,298,298,40
|
|
20231201,103500,11443983,298,298,298,298,0
|
|
20231201,103400,11443983,298,298,298,298,148
|
|
20231201,103300,11399879,298,298,298,298,1
|
|
20231201,103200,11399581,297,298,298,297,1285
|
|
20231201,103100,11017888,298,298,298,298,101
|
|
20231201,103000,10987790,298,298,298,298,1346
|
|
20231201,102900,10586682,297,297,297,297,200
|
|
20231201,102800,10527282,298,297,298,297,2795
|
|
20231201,102700,9697145,297,297,297,297,0
|
|
20231201,102600,9697145,297,297,297,297,50
|
|
20231201,102500,9682295,297,297,297,297,0
|
|
20231201,102400,9682295,297,297,297,297,0
|
|
20231201,102300,9682295,297,297,297,297,3
|
|
20231201,102200,9681404,297,297,297,297,0
|
|
20231201,102100,9681404,297,297,297,297,0
|
|
20231201,102000,9681404,297,297,297,297,2
|
|
20231201,101900,9680810,297,297,297,297,0
|
|
20231201,101800,9680810,297,297,297,297,196
|
|
20231201,101700,9622598,296,296,296,296,0
|
|
20231201,101600,9622598,296,296,296,296,0
|
|
20231201,101500,9622598,296,296,296,296,0
|
|
20231201,101400,9622598,296,296,296,296,5943
|
|
20231201,101300,7863470,296,296,296,296,1000
|
|
20231201,101200,7567470,296,296,296,296,0
|
|
20231201,101100,7567470,296,296,296,296,88
|
|
20231201,101000,7541422,296,296,296,296,100
|
|
20231201,100900,7511822,296,296,296,296,0
|
|
20231201,100800,7511822,296,296,296,296,0
|
|
20231201,100700,7511822,296,296,296,296,1000
|
|
20231201,100600,7215822,296,296,296,296,0
|
|
20231201,100500,7215822,296,296,296,296,75
|
|
20231201,100400,7193622,296,296,296,296,0
|
|
20231201,100300,7193622,296,296,296,296,0
|
|
20231201,100200,7193622,296,296,296,296,167
|
|
20231201,100100,7144190,296,296,296,296,0
|
|
20231201,100000,7144190,296,296,296,296,10
|
|
20231201,095900,7141230,296,296,296,296,0
|
|
20231201,095800,7141230,296,296,296,296,52
|
|
20231201,095700,7125838,296,296,296,296,0
|
|
20231201,095600,7125838,296,296,296,296,0
|
|
20231201,095500,7125838,296,296,296,296,4
|
|
20231201,095400,7124654,296,296,296,296,769
|
|
20231201,095300,6897030,295,295,295,295,0
|
|
20231201,095200,6897030,295,295,295,295,0
|
|
20231201,095100,6897030,295,295,295,295,4349
|
|
20231201,095000,5614075,295,295,295,295,0
|
|
20231201,094900,5614075,295,295,295,295,0
|
|
20231201,094800,5614075,295,295,295,295,0
|
|
20231201,094700,5614075,295,295,295,295,2857
|
|
20231201,094600,4771260,296,296,296,296,2
|
|
20231201,094500,4770668,296,296,296,296,2
|
|
20231201,094400,4770076,296,296,296,296,0
|
|
20231201,094300,4770076,296,296,296,296,1170
|
|
20231201,094200,4423756,297,297,297,297,0
|
|
20231201,094100,4423756,297,297,297,297,0
|
|
20231201,094000,4423756,297,297,297,297,31
|
|
20231201,093900,4414549,297,297,297,297,34
|
|
20231201,093800,4404451,296,296,296,296,0
|
|
20231201,093700,4404451,296,296,296,296,1
|
|
20231201,093600,4404155,296,296,296,296,9
|
|
20231201,093500,4401491,296,296,296,296,21
|
|
20231201,093400,4395275,296,296,296,296,0
|
|
20231201,093300,4395275,296,296,296,296,0
|
|
20231201,093200,4395275,296,296,296,296,2
|
|
20231201,093100,4394683,296,296,296,295,12
|
|
20231201,093000,4391138,297,297,297,297,4
|
|
20231201,092900,4389950,297,297,297,297,0
|
|
20231201,092800,4389950,297,297,297,297,0
|
|
20231201,092700,4389950,297,296,297,296,242
|
|
20231201,092600,4318317,296,296,296,296,0
|
|
20231201,092500,4318317,296,296,296,296,151
|
|
20231201,092400,4273621,296,296,296,296,20
|
|
20231201,092300,4267701,296,296,296,296,530
|
|
20231201,092200,4110821,296,296,296,296,851
|
|
20231201,092100,3858925,296,297,297,296,1327
|
|
20231201,092000,3466132,297,297,297,297,287
|
|
20231201,091900,3380893,299,299,299,299,1
|
|
20231201,091800,3380594,300,300,300,300,0
|
|
20231201,091700,3380594,300,300,300,300,0
|
|
20231201,091600,3380594,300,300,300,300,0
|
|
20231201,091500,3380594,300,300,300,300,0
|
|
20231201,091400,3380594,300,300,300,300,0
|
|
20231201,091300,3380594,300,300,300,300,0
|
|
20231201,091200,3380594,300,300,300,300,0
|
|
20231201,091100,3380594,300,296,300,296,124
|
|
20231201,091000,3343782,296,296,296,296,50
|
|
20231201,090900,3328982,294,299,299,294,218
|
|
20231201,090800,3264575,299,295,299,295,544
|
|
20231201,090700,3104091,295,294,295,294,1477
|
|
20231201,090600,2669703,295,295,295,295,1349
|
|
20231201,090500,2271748,294,296,296,294,6907
|
|
20231201,090400,237006,297,297,297,297,124
|
|
20231201,090300,200178,297,297,297,297,0
|
|
20231201,090200,200178,297,297,297,297,10
|
|
20231201,090100,197208,297,297,297,297,0
|
|
20231201,090000,197208,297,297,297,297,664
|