629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192600,109833655,283,283,283,283,5014
|
|
20231206,192500,109833655,283,283,283,283,0
|
|
20231206,192400,109833655,283,283,283,283,0
|
|
20231206,192300,109833655,283,283,283,283,0
|
|
20231206,192200,109833655,283,283,283,283,0
|
|
20231206,192100,109833655,283,283,283,283,0
|
|
20231206,192000,109833655,283,283,283,283,0
|
|
20231206,191900,109833655,283,283,283,283,0
|
|
20231206,191800,109833655,283,283,283,283,0
|
|
20231206,191700,109833655,283,283,283,283,0
|
|
20231206,191600,109833655,283,283,283,283,0
|
|
20231206,191500,109833655,283,283,283,283,0
|
|
20231206,191400,109833655,283,283,283,283,0
|
|
20231206,191300,109833655,283,283,283,283,0
|
|
20231206,191200,109833655,283,283,283,283,0
|
|
20231206,191100,109833655,283,283,283,283,0
|
|
20231206,191000,109833655,283,283,283,283,0
|
|
20231206,190900,109833655,283,283,283,283,0
|
|
20231206,190800,109833655,283,283,283,283,0
|
|
20231206,190700,109833655,283,283,283,283,0
|
|
20231206,190600,109833655,283,283,283,283,0
|
|
20231206,190500,109833655,283,283,283,283,0
|
|
20231206,190400,109833655,283,283,283,283,0
|
|
20231206,190300,109833655,283,283,283,283,0
|
|
20231206,190200,109833655,283,283,283,283,0
|
|
20231206,190100,109833655,283,283,283,283,0
|
|
20231206,190000,109833655,283,283,283,283,0
|
|
20231206,185900,109833655,283,283,283,283,0
|
|
20231206,185800,109833655,283,283,283,283,0
|
|
20231206,185700,109833655,283,283,283,283,0
|
|
20231206,185600,109833655,283,283,283,283,5014
|
|
20231206,185500,109833655,283,283,283,283,0
|
|
20231206,185400,109833655,283,283,283,283,0
|
|
20231206,185300,109833655,283,283,283,283,0
|
|
20231206,185200,109833655,283,283,283,283,0
|
|
20231206,185100,109833655,283,283,283,283,0
|
|
20231206,185000,109833655,283,283,283,283,0
|
|
20231206,184900,109833655,283,283,283,283,0
|
|
20231206,184800,109833655,283,283,283,283,0
|
|
20231206,184700,109833655,283,283,283,283,0
|
|
20231206,184600,109833655,283,283,283,283,0
|
|
20231206,184500,109833655,283,283,283,283,0
|
|
20231206,184400,109833655,283,283,283,283,0
|
|
20231206,184300,109833655,283,283,283,283,0
|
|
20231206,184200,109833655,283,283,283,283,0
|
|
20231206,184100,109833655,283,283,283,283,0
|
|
20231206,184000,109833655,283,283,283,283,0
|
|
20231206,183900,109833655,283,283,283,283,0
|
|
20231206,183800,109833655,283,283,283,283,0
|
|
20231206,183700,109833655,283,283,283,283,0
|
|
20231206,183600,109833655,283,283,283,283,0
|
|
20231206,183500,109833655,283,283,283,283,0
|
|
20231206,183400,109833655,283,283,283,283,0
|
|
20231206,183300,109833655,283,283,283,283,0
|
|
20231206,183200,109833655,283,283,283,283,0
|
|
20231206,183100,109833655,283,283,283,283,0
|
|
20231206,183000,109833655,283,283,283,283,0
|
|
20231206,182900,109833655,283,283,283,283,0
|
|
20231206,182800,109833655,283,283,283,283,0
|
|
20231206,182700,109833655,283,283,283,283,0
|
|
20231206,182600,109833655,283,283,283,283,5014
|
|
20231206,182500,109833655,283,283,283,283,0
|
|
20231206,182400,109833655,283,283,283,283,0
|
|
20231206,182300,109833655,283,283,283,283,0
|
|
20231206,182200,109833655,283,283,283,283,0
|
|
20231206,182100,109833655,283,283,283,283,0
|
|
20231206,182000,109833655,283,283,283,283,0
|
|
20231206,181900,109833655,283,283,283,283,0
|
|
20231206,181800,109833655,283,283,283,283,0
|
|
20231206,181700,109833655,283,283,283,283,0
|
|
20231206,181600,109833655,283,283,283,283,0
|
|
20231206,181500,109833655,283,283,283,283,0
|
|
20231206,181400,109833655,283,283,283,283,0
|
|
20231206,181300,109833655,283,283,283,283,0
|
|
20231206,181200,109833655,283,283,283,283,0
|
|
20231206,181100,109833655,283,283,283,283,0
|
|
20231206,181000,109833655,283,283,283,283,0
|
|
20231206,180900,109833655,283,283,283,283,0
|
|
20231206,180800,109833655,283,283,283,283,0
|
|
20231206,180700,109833655,283,283,283,283,0
|
|
20231206,180600,109833655,283,283,283,283,0
|
|
20231206,180500,109833655,283,283,283,283,0
|
|
20231206,180400,109833655,283,283,283,283,0
|
|
20231206,180300,109833655,283,283,283,283,0
|
|
20231206,180200,109833655,283,283,283,283,0
|
|
20231206,180100,109833655,283,283,283,283,0
|
|
20231206,180000,109833655,283,283,283,283,0
|
|
20231206,175900,109833655,283,283,283,283,0
|
|
20231206,175800,109833655,283,283,283,283,0
|
|
20231206,175700,109833655,283,283,283,283,0
|
|
20231206,175600,109833655,283,283,283,283,5014
|
|
20231206,175500,109833655,283,283,283,283,0
|
|
20231206,175400,109833655,283,283,283,283,0
|
|
20231206,175300,109833655,283,283,283,283,0
|
|
20231206,175200,109833655,283,283,283,283,0
|
|
20231206,175100,109833655,283,283,283,283,0
|
|
20231206,175000,109833655,283,283,283,283,0
|
|
20231206,174900,109833655,283,283,283,283,0
|
|
20231206,174800,109833655,283,283,283,283,0
|
|
20231206,174700,109833655,283,283,283,283,0
|
|
20231206,174600,109833655,283,283,283,283,0
|
|
20231206,174500,109833655,283,283,283,283,0
|
|
20231206,174400,109833655,283,283,283,283,0
|
|
20231206,174300,109833655,283,283,283,283,0
|
|
20231206,174200,109833655,283,283,283,283,0
|
|
20231206,174100,109833655,283,283,283,283,0
|
|
20231206,174000,109833655,283,283,283,283,0
|
|
20231206,173900,109833655,283,283,283,283,0
|
|
20231206,173800,109833655,283,283,283,283,0
|
|
20231206,173700,109833655,283,283,283,283,0
|
|
20231206,173600,109833655,283,283,283,283,0
|
|
20231206,173500,109833655,283,283,283,283,0
|
|
20231206,173400,109833655,283,283,283,283,0
|
|
20231206,173300,109833655,283,283,283,283,0
|
|
20231206,173200,109833655,283,283,283,283,0
|
|
20231206,173100,109833655,283,283,283,283,0
|
|
20231206,173000,109833655,283,283,283,283,0
|
|
20231206,172900,109833655,283,283,283,283,0
|
|
20231206,172800,109833655,283,283,283,283,0
|
|
20231206,172700,109833655,283,283,283,283,0
|
|
20231206,172600,109833655,283,283,283,283,5014
|
|
20231206,172500,109833655,283,283,283,283,0
|
|
20231206,172400,109833655,283,283,283,283,0
|
|
20231206,172300,109833655,283,283,283,283,0
|
|
20231206,172200,109833655,283,283,283,283,0
|
|
20231206,172100,109833655,283,283,283,283,0
|
|
20231206,172000,109833655,283,283,283,283,0
|
|
20231206,171900,109833655,283,283,283,283,0
|
|
20231206,171800,109833655,283,283,283,283,0
|
|
20231206,171700,109833655,283,283,283,283,0
|
|
20231206,171600,109833655,283,283,283,283,0
|
|
20231206,171500,109833655,283,283,283,283,0
|
|
20231206,171400,109833655,283,283,283,283,0
|
|
20231206,171300,109833655,283,283,283,283,0
|
|
20231206,171200,109833655,283,283,283,283,0
|
|
20231206,171100,109833655,283,283,283,283,0
|
|
20231206,171000,109833655,283,283,283,283,0
|
|
20231206,170900,109833655,283,283,283,283,0
|
|
20231206,170800,109833655,283,283,283,283,0
|
|
20231206,170700,109833655,283,283,283,283,0
|
|
20231206,170600,109833655,283,283,283,283,0
|
|
20231206,170500,109833655,283,283,283,283,0
|
|
20231206,170400,109833655,283,283,283,283,0
|
|
20231206,170300,109833655,283,283,283,283,0
|
|
20231206,170200,109833655,283,283,283,283,0
|
|
20231206,170100,109833655,283,283,283,283,0
|
|
20231206,170000,109833655,283,283,283,283,0
|
|
20231206,165900,109833655,283,283,283,283,0
|
|
20231206,165800,109833655,283,283,283,283,0
|
|
20231206,165700,109833655,283,283,283,283,0
|
|
20231206,165600,109833655,283,283,283,283,5014
|
|
20231206,165500,109833655,283,283,283,283,0
|
|
20231206,165400,109833655,283,283,283,283,0
|
|
20231206,165300,109833655,283,283,283,283,0
|
|
20231206,165200,109833655,283,283,283,283,0
|
|
20231206,165100,109833655,283,283,283,283,0
|
|
20231206,165000,109833655,283,283,283,283,0
|
|
20231206,164900,109833655,283,283,283,283,0
|
|
20231206,164800,109833655,283,283,283,283,0
|
|
20231206,164700,109833655,283,283,283,283,0
|
|
20231206,164600,109833655,283,283,283,283,0
|
|
20231206,164500,109833655,283,283,283,283,0
|
|
20231206,164400,109833655,283,283,283,283,0
|
|
20231206,164300,109833655,283,283,283,283,0
|
|
20231206,164200,109833655,283,283,283,283,0
|
|
20231206,164100,109833655,283,283,283,283,0
|
|
20231206,164000,109833655,283,283,283,283,0
|
|
20231206,163900,109833655,283,283,283,283,0
|
|
20231206,163800,109833655,283,283,283,283,0
|
|
20231206,163700,109833655,283,283,283,283,0
|
|
20231206,163600,109833655,283,283,283,283,0
|
|
20231206,163500,109833655,283,283,283,283,0
|
|
20231206,163400,109833655,283,283,283,283,0
|
|
20231206,163300,109833655,283,283,283,283,0
|
|
20231206,163200,109833655,283,283,283,283,0
|
|
20231206,163100,109833655,283,283,283,283,0
|
|
20231206,163000,109833655,283,283,283,283,0
|
|
20231206,162900,109833655,283,283,283,283,0
|
|
20231206,162800,109833655,283,283,283,283,0
|
|
20231206,162700,109833655,283,283,283,283,0
|
|
20231206,162600,109833655,283,283,283,283,5014
|
|
20231206,162500,109833655,283,283,283,283,0
|
|
20231206,162400,109833655,283,283,283,283,0
|
|
20231206,162300,109833655,283,283,283,283,0
|
|
20231206,162200,109833655,283,283,283,283,0
|
|
20231206,162100,109833655,283,283,283,283,0
|
|
20231206,162000,109833655,283,283,283,283,0
|
|
20231206,161900,109833655,283,283,283,283,0
|
|
20231206,161800,109833655,283,283,283,283,0
|
|
20231206,161700,109833655,283,283,283,283,0
|
|
20231206,161600,109833655,283,283,283,283,0
|
|
20231206,161500,109833655,283,283,283,283,0
|
|
20231206,161400,109833655,283,283,283,283,0
|
|
20231206,161300,109833655,283,283,283,283,0
|
|
20231206,161200,109833655,283,283,283,283,0
|
|
20231206,161100,109833655,283,283,283,283,0
|
|
20231206,161000,109833655,283,283,283,283,0
|
|
20231206,160900,109833655,283,283,283,283,0
|
|
20231206,160800,109833655,283,283,283,283,0
|
|
20231206,160700,109833655,283,283,283,283,0
|
|
20231206,160600,109833655,283,283,283,283,0
|
|
20231206,160500,109833655,283,283,283,283,0
|
|
20231206,160400,109833655,283,283,283,283,0
|
|
20231206,160300,109833655,283,283,283,283,0
|
|
20231206,160200,109833655,283,283,283,283,0
|
|
20231206,160100,109833655,283,283,283,283,0
|
|
20231206,160000,109833655,283,283,283,283,0
|
|
20231206,155900,109833655,283,283,283,283,0
|
|
20231206,155800,109833655,283,283,283,283,0
|
|
20231206,155700,109833655,283,283,283,283,0
|
|
20231206,155600,109833655,283,283,283,283,5014
|
|
20231206,155500,109833655,283,283,283,283,0
|
|
20231206,155400,109833655,283,283,283,283,0
|
|
20231206,155300,109833655,283,283,283,283,0
|
|
20231206,155200,109833655,283,283,283,283,0
|
|
20231206,155100,109833655,283,283,283,283,0
|
|
20231206,155000,109833655,283,283,283,283,0
|
|
20231206,154900,109833655,283,283,283,283,0
|
|
20231206,154800,109833655,283,283,283,283,0
|
|
20231206,154700,109833655,283,283,283,283,0
|
|
20231206,154600,109833655,283,283,283,283,0
|
|
20231206,154500,109833655,283,283,283,283,0
|
|
20231206,154400,109833655,283,283,283,283,0
|
|
20231206,154300,109833655,283,283,283,283,0
|
|
20231206,154200,109833655,283,283,283,283,0
|
|
20231206,154100,109833655,283,283,283,283,0
|
|
20231206,154000,109833655,283,283,283,283,0
|
|
20231206,153900,109833655,283,283,283,283,0
|
|
20231206,153800,109833655,283,283,283,283,0
|
|
20231206,153700,109833655,283,283,283,283,0
|
|
20231206,153600,109833655,283,283,283,283,0
|
|
20231206,153500,109833655,283,283,283,283,0
|
|
20231206,153400,109833655,283,283,283,283,0
|
|
20231206,153300,109833655,283,283,283,283,0
|
|
20231206,153200,109833655,283,283,283,283,0
|
|
20231206,153100,109833655,283,283,283,283,0
|
|
20231206,153000,109833655,283,283,283,283,5014
|
|
20231206,152900,108414693,279,279,279,279,0
|
|
20231206,152800,108414693,279,279,279,279,0
|
|
20231206,152700,108414693,279,279,279,279,0
|
|
20231206,152600,108414693,279,279,279,279,0
|
|
20231206,152500,108414693,279,279,279,279,0
|
|
20231206,152400,108414693,279,279,279,279,0
|
|
20231206,152300,108414693,279,279,279,279,0
|
|
20231206,152200,108414693,279,279,279,279,0
|
|
20231206,152100,108414693,279,279,279,279,0
|
|
20231206,152000,108414693,279,279,279,279,0
|
|
20231206,151900,108414693,279,279,279,279,7
|
|
20231206,151800,108412740,280,280,280,280,0
|
|
20231206,151700,108412740,280,280,280,280,0
|
|
20231206,151600,108412740,280,279,280,279,220
|
|
20231206,151500,108351196,280,280,280,280,0
|
|
20231206,151400,108351196,280,280,280,280,0
|
|
20231206,151300,108351196,280,280,280,280,2083
|
|
20231206,151200,107767956,282,282,282,282,1
|
|
20231206,151100,107767674,281,281,281,281,100
|
|
20231206,151000,107739574,281,281,281,281,1
|
|
20231206,150900,107739293,281,281,281,281,0
|
|
20231206,150800,107739293,281,281,281,281,0
|
|
20231206,150700,107739293,281,281,281,281,919
|
|
20231206,150600,107481054,281,281,281,281,53
|
|
20231206,150500,107466161,282,282,282,282,6
|
|
20231206,150400,107464469,282,282,282,282,769
|
|
20231206,150300,107247611,281,281,281,281,0
|
|
20231206,150200,107247611,281,281,281,281,0
|
|
20231206,150100,107247611,281,281,281,281,1000
|
|
20231206,150000,106966611,282,282,282,282,0
|
|
20231206,145900,106966611,282,282,282,282,1
|
|
20231206,145800,106966329,281,281,281,281,2793
|
|
20231206,145700,106181496,282,282,282,282,0
|
|
20231206,145600,106181496,282,282,282,282,100
|
|
20231206,145500,106153296,282,282,282,282,0
|
|
20231206,145400,106153296,282,282,282,282,200
|
|
20231206,145300,106096896,282,282,282,282,0
|
|
20231206,145200,106096896,282,282,282,282,0
|
|
20231206,145100,106096896,282,282,282,282,2500
|
|
20231206,145000,105391896,281,281,281,281,0
|
|
20231206,144900,105391896,281,281,281,281,0
|
|
20231206,144800,105391896,281,281,281,281,0
|
|
20231206,144700,105391896,281,281,281,281,0
|
|
20231206,144600,105391896,281,281,281,281,0
|
|
20231206,144500,105391896,281,281,281,281,1000
|
|
20231206,144400,105110896,282,282,282,282,0
|
|
20231206,144300,105110896,282,282,282,282,0
|
|
20231206,144200,105110896,282,282,282,282,100
|
|
20231206,144100,105082696,282,282,282,282,100
|
|
20231206,144000,105054496,282,282,282,282,72
|
|
20231206,143900,105034192,282,282,282,282,0
|
|
20231206,143800,105034192,282,282,282,282,2
|
|
20231206,143700,105033628,281,281,281,281,0
|
|
20231206,143600,105033628,281,282,282,281,800
|
|
20231206,143500,104808827,282,282,282,282,0
|
|
20231206,143400,104808827,282,282,282,282,0
|
|
20231206,143300,104808827,282,282,282,282,0
|
|
20231206,143200,104808827,282,282,282,282,388
|
|
20231206,143100,104699411,282,282,282,282,55
|
|
20231206,143000,104683901,282,282,282,282,557
|
|
20231206,142900,104526827,282,282,282,282,0
|
|
20231206,142800,104526827,282,282,282,282,0
|
|
20231206,142700,104526827,282,282,282,282,0
|
|
20231206,142600,104526827,282,282,282,282,0
|
|
20231206,142500,104526827,282,282,282,282,996
|
|
20231206,142400,104245955,282,282,282,282,0
|
|
20231206,142300,104245955,282,282,282,282,0
|
|
20231206,142200,104245955,282,281,282,281,7766
|
|
20231206,142100,102061748,282,282,282,282,0
|
|
20231206,142000,102061748,282,282,282,282,39
|
|
20231206,141900,102050750,284,284,284,284,0
|
|
20231206,141800,102050750,284,284,284,284,0
|
|
20231206,141700,102050750,284,284,284,284,1000
|
|
20231206,141600,101766750,284,284,284,284,9
|
|
20231206,141500,101764194,284,284,284,284,0
|
|
20231206,141400,101764194,284,284,284,284,0
|
|
20231206,141300,101764194,284,284,284,284,0
|
|
20231206,141200,101764194,284,284,284,284,8
|
|
20231206,141100,101761922,283,283,283,283,0
|
|
20231206,141000,101761922,283,283,283,283,0
|
|
20231206,140900,101761922,283,283,283,283,1000
|
|
20231206,140800,101478922,283,283,283,283,0
|
|
20231206,140700,101478922,283,283,283,283,0
|
|
20231206,140600,101478922,283,284,284,283,1001
|
|
20231206,140500,101194639,284,284,284,284,0
|
|
20231206,140400,101194639,284,284,284,284,90
|
|
20231206,140300,101169079,283,283,283,283,0
|
|
20231206,140200,101169079,283,283,283,283,0
|
|
20231206,140100,101169079,283,283,283,283,180
|
|
20231206,140000,101118139,284,284,284,284,122
|
|
20231206,135900,101083491,284,284,284,284,3500
|
|
20231206,135800,100089491,284,284,284,284,0
|
|
20231206,135700,100089491,284,284,284,284,13
|
|
20231206,135600,100085799,283,283,283,283,0
|
|
20231206,135500,100085799,283,283,283,283,0
|
|
20231206,135400,100085799,283,283,283,283,200
|
|
20231206,135300,100029199,283,284,284,283,271
|
|
20231206,135200,99952505,283,283,283,283,0
|
|
20231206,135100,99952505,283,283,283,283,0
|
|
20231206,135000,99952505,283,283,283,283,0
|
|
20231206,134900,99952505,283,283,283,283,0
|
|
20231206,134800,99952505,283,283,283,283,0
|
|
20231206,134700,99952505,283,283,283,283,0
|
|
20231206,134600,99952505,283,283,283,283,0
|
|
20231206,134500,99952505,283,283,283,283,0
|
|
20231206,134400,99952505,283,283,283,283,0
|
|
20231206,134300,99952505,283,283,283,283,100
|
|
20231206,134200,99924205,283,283,283,283,0
|
|
20231206,134100,99924205,283,282,283,282,291
|
|
20231206,134000,99841855,283,283,283,283,0
|
|
20231206,133900,99841855,283,283,283,283,0
|
|
20231206,133800,99841855,283,283,283,283,0
|
|
20231206,133700,99841855,283,283,283,283,0
|
|
20231206,133600,99841855,283,283,283,283,3
|
|
20231206,133500,99841006,283,283,283,283,1
|
|
20231206,133400,99840723,283,283,283,283,5
|
|
20231206,133300,99839308,283,283,283,283,703
|
|
20231206,133200,99640359,283,283,283,283,0
|
|
20231206,133100,99640359,283,283,283,283,0
|
|
20231206,133000,99640359,283,283,283,283,700
|
|
20231206,132900,99442259,281,283,283,281,900
|
|
20231206,132800,99188947,281,281,281,281,0
|
|
20231206,132700,99188947,281,281,281,281,0
|
|
20231206,132600,99188947,281,281,281,281,0
|
|
20231206,132500,99188947,281,281,281,281,0
|
|
20231206,132400,99188947,281,281,281,281,0
|
|
20231206,132300,99188947,281,281,281,281,0
|
|
20231206,132200,99188947,281,281,281,281,0
|
|
20231206,132100,99188947,281,281,281,281,0
|
|
20231206,132000,99188947,281,281,281,281,0
|
|
20231206,131900,99188947,281,281,281,281,0
|
|
20231206,131800,99188947,281,281,281,281,0
|
|
20231206,131700,99188947,281,282,282,281,2447
|
|
20231206,131600,98500981,283,283,283,283,0
|
|
20231206,131500,98500981,283,283,283,283,0
|
|
20231206,131400,98500981,283,283,283,283,345
|
|
20231206,131300,98403346,283,283,283,283,1
|
|
20231206,131200,98403063,283,283,283,283,0
|
|
20231206,131100,98403063,283,283,283,283,0
|
|
20231206,131000,98403063,283,283,283,283,0
|
|
20231206,130900,98403063,283,283,283,283,200
|
|
20231206,130800,98346463,283,283,283,283,155
|
|
20231206,130700,98302598,282,282,282,282,200
|
|
20231206,130600,98246198,284,284,284,284,752
|
|
20231206,130500,98032630,284,284,284,284,0
|
|
20231206,130400,98032630,284,284,284,284,0
|
|
20231206,130300,98032630,284,284,284,284,8
|
|
20231206,130200,98030358,284,284,284,284,0
|
|
20231206,130100,98030358,284,284,284,284,423
|
|
20231206,130000,97910226,282,282,282,282,0
|
|
20231206,125900,97910226,282,282,282,282,0
|
|
20231206,125800,97910226,282,282,282,282,0
|
|
20231206,125700,97910226,282,282,282,282,0
|
|
20231206,125600,97910226,282,282,282,282,0
|
|
20231206,125500,97910226,282,282,282,282,120
|
|
20231206,125400,97876386,282,282,282,282,0
|
|
20231206,125300,97876386,282,282,282,282,0
|
|
20231206,125200,97876386,282,282,282,282,0
|
|
20231206,125100,97876386,282,282,282,282,0
|
|
20231206,125000,97876386,282,282,282,282,0
|
|
20231206,124900,97876386,282,282,282,282,2
|
|
20231206,124800,97875822,282,282,282,282,0
|
|
20231206,124700,97875822,282,282,282,282,0
|
|
20231206,124600,97875822,282,282,282,282,0
|
|
20231206,124500,97875822,282,282,282,282,0
|
|
20231206,124400,97875822,282,282,282,282,0
|
|
20231206,124300,97875822,282,282,282,282,0
|
|
20231206,124200,97875822,282,284,284,282,2038
|
|
20231206,124100,97299051,284,284,284,284,0
|
|
20231206,124000,97299051,284,284,284,284,0
|
|
20231206,123900,97299051,284,284,284,284,12
|
|
20231206,123800,97295643,284,284,284,284,0
|
|
20231206,123700,97295643,284,284,284,284,0
|
|
20231206,123600,97295643,284,284,284,284,1
|
|
20231206,123500,97295359,284,284,284,284,0
|
|
20231206,123400,97295359,284,284,284,284,0
|
|
20231206,123300,97295359,284,284,284,284,0
|
|
20231206,123200,97295359,284,284,284,284,0
|
|
20231206,123100,97295359,284,284,284,284,0
|
|
20231206,123000,97295359,284,284,284,284,0
|
|
20231206,122900,97295359,284,284,284,284,0
|
|
20231206,122800,97295359,284,284,284,284,120
|
|
20231206,122700,97261279,285,285,285,285,0
|
|
20231206,122600,97261279,285,285,285,285,0
|
|
20231206,122500,97261279,285,285,285,285,0
|
|
20231206,122400,97261279,285,285,285,285,0
|
|
20231206,122300,97261279,285,285,285,285,0
|
|
20231206,122200,97261279,285,285,285,285,0
|
|
20231206,122100,97261279,285,284,285,284,148
|
|
20231206,122000,97219149,285,285,285,285,0
|
|
20231206,121900,97219149,285,285,285,285,0
|
|
20231206,121800,97219149,285,285,285,285,0
|
|
20231206,121700,97219149,285,285,285,285,225
|
|
20231206,121600,97155024,285,285,285,285,1000
|
|
20231206,121500,96870024,285,285,285,285,0
|
|
20231206,121400,96870024,285,284,285,284,15
|
|
20231206,121300,96865763,284,285,285,284,387
|
|
20231206,121200,96755854,284,284,284,284,95
|
|
20231206,121100,96728874,285,285,285,285,0
|
|
20231206,121000,96728874,285,284,285,284,205
|
|
20231206,120900,96670649,283,283,283,283,2
|
|
20231206,120800,96670083,285,283,285,283,500
|
|
20231206,120700,96527983,286,286,286,286,21
|
|
20231206,120600,96521977,286,286,286,286,0
|
|
20231206,120500,96521977,286,286,286,286,0
|
|
20231206,120400,96521977,286,286,286,286,346
|
|
20231206,120300,96423021,286,286,286,286,14779
|
|
20231206,120200,92196227,286,286,286,286,0
|
|
20231206,120100,92196227,286,285,286,285,2286
|
|
20231206,120000,91543495,285,285,285,285,1
|
|
20231206,115900,91543210,284,284,285,284,7779
|
|
20231206,115800,89333889,284,281,284,281,14952
|
|
20231206,115700,85115091,280,280,280,280,13588
|
|
20231206,115600,81310451,280,280,280,280,7
|
|
20231206,115500,81308491,280,280,280,280,100
|
|
20231206,115400,81280491,279,280,280,279,1030
|
|
20231206,115300,80993091,280,280,280,280,10
|
|
20231206,115200,80990291,280,280,280,280,0
|
|
20231206,115100,80990291,280,280,280,280,11269
|
|
20231206,115000,77834971,281,281,281,281,305
|
|
20231206,114900,77749266,281,281,281,281,6
|
|
20231206,114800,77747580,280,280,280,280,0
|
|
20231206,114700,77747580,280,280,280,280,3100
|
|
20231206,114600,76879580,279,279,279,279,0
|
|
20231206,114500,76879580,279,279,279,279,0
|
|
20231206,114400,76879580,279,279,279,279,0
|
|
20231206,114300,76879580,279,279,279,279,790
|
|
20231206,114200,76659170,279,279,279,279,0
|
|
20231206,114100,76659170,279,279,279,279,0
|
|
20231206,114000,76659170,279,279,279,279,0
|
|
20231206,113900,76659170,279,279,279,279,0
|
|
20231206,113800,76659170,279,279,279,279,200
|
|
20231206,113700,76603370,279,279,279,279,0
|
|
20231206,113600,76603370,279,279,279,278,1010
|
|
20231206,113500,76322572,279,279,279,279,0
|
|
20231206,113400,76322572,279,279,279,279,1000
|
|
20231206,113300,76043572,277,277,277,277,0
|
|
20231206,113200,76043572,277,280,280,277,93
|
|
20231206,113100,76017692,280,280,280,280,1
|
|
20231206,113000,76017412,279,279,279,279,1958
|
|
20231206,112900,75471130,279,279,279,279,3
|
|
20231206,112800,75470293,279,279,279,279,2371
|
|
20231206,112700,74808784,278,278,278,278,0
|
|
20231206,112600,74808784,278,278,278,278,708
|
|
20231206,112500,74611960,278,278,278,278,0
|
|
20231206,112400,74611960,278,278,278,278,109
|
|
20231206,112300,74581658,278,278,278,278,1992
|
|
20231206,112200,74027882,278,278,278,278,8
|
|
20231206,112100,74025658,277,277,277,277,0
|
|
20231206,112000,74025658,277,277,277,277,0
|
|
20231206,111900,74025658,277,277,277,277,1958
|
|
20231206,111800,73483292,277,277,277,277,4520
|
|
20231206,111700,72231252,277,277,277,277,0
|
|
20231206,111600,72231252,277,278,278,277,675
|
|
20231206,111500,72044219,277,278,278,277,100
|
|
20231206,111400,72016481,278,278,278,278,1011
|
|
20231206,111300,71735423,278,278,278,278,0
|
|
20231206,111200,71735423,278,278,278,278,50
|
|
20231206,111100,71721523,278,278,278,278,1
|
|
20231206,111000,71721245,279,279,279,279,0
|
|
20231206,110900,71721245,279,279,279,279,0
|
|
20231206,110800,71721245,279,279,279,279,0
|
|
20231206,110700,71721245,279,279,279,279,50
|
|
20231206,110600,71707295,278,278,278,278,21
|
|
20231206,110500,71701457,278,278,278,278,1245
|
|
20231206,110400,71355347,278,278,278,278,0
|
|
20231206,110300,71355347,278,278,278,278,0
|
|
20231206,110200,71355347,278,278,278,278,645
|
|
20231206,110100,71176037,278,278,278,278,0
|
|
20231206,110000,71176037,278,279,279,278,1523
|
|
20231206,105900,70752622,279,279,279,279,1
|
|
20231206,105800,70752343,279,279,279,279,0
|
|
20231206,105700,70752343,279,279,279,279,0
|
|
20231206,105600,70752343,279,278,279,278,6001
|
|
20231206,105500,69084064,279,279,279,279,1
|
|
20231206,105400,69083785,279,278,279,278,3
|
|
20231206,105300,69082950,278,278,278,278,3
|
|
20231206,105200,69082116,278,278,278,276,3002
|
|
20231206,105100,68249810,279,278,279,278,1786
|
|
20231206,105000,67751871,279,279,279,279,1
|
|
20231206,104900,67751592,279,278,279,278,2373
|
|
20231206,104800,67090898,278,278,278,278,1
|
|
20231206,104700,67090620,278,278,278,278,501
|
|
20231206,104600,66951342,277,277,277,277,0
|
|
20231206,104500,66951342,277,277,277,277,0
|
|
20231206,104400,66951342,277,277,277,277,1100
|
|
20231206,104300,66646642,277,277,277,277,0
|
|
20231206,104200,66646642,277,277,277,277,370
|
|
20231206,104100,66544152,277,277,277,277,177
|
|
20231206,104000,66495123,277,277,277,277,34
|
|
20231206,103900,66485705,276,276,276,275,2310
|
|
20231206,103800,65848147,275,276,276,275,6001
|
|
20231206,103700,64196805,275,276,276,275,1000
|
|
20231206,103600,63920820,277,277,277,277,1419
|
|
20231206,103500,63527757,277,277,277,277,440
|
|
20231206,103400,63405877,276,277,278,276,434
|
|
20231206,103300,63285664,277,277,278,277,836
|
|
20231206,103200,63054085,277,277,278,277,259
|
|
20231206,103100,62982263,277,277,277,277,0
|
|
20231206,103000,62982263,277,277,277,277,0
|
|
20231206,102900,62982263,277,277,277,277,583
|
|
20231206,102800,62820772,277,277,277,277,105
|
|
20231206,102700,62791687,278,279,279,275,60030
|
|
20231206,102600,46240951,278,278,278,278,0
|
|
20231206,102500,46240951,278,279,279,278,2161
|
|
20231206,102400,45639708,280,280,280,280,2
|
|
20231206,102300,45639148,280,280,280,280,75
|
|
20231206,102200,45618148,280,280,280,280,1500
|
|
20231206,102100,45198148,280,280,280,280,672
|
|
20231206,102000,45009988,281,281,281,281,500
|
|
20231206,101900,44869488,278,278,278,278,0
|
|
20231206,101800,44869488,278,278,278,278,0
|
|
20231206,101700,44869488,278,280,280,278,1150
|
|
20231206,101600,44548993,281,279,281,279,572
|
|
20231206,101500,44389335,280,278,280,278,1246
|
|
20231206,101400,44041188,277,279,279,277,3000
|
|
20231206,101300,43208009,278,278,278,278,0
|
|
20231206,101200,43208009,278,278,278,278,0
|
|
20231206,101100,43208009,278,279,279,278,15
|
|
20231206,101000,43203830,278,278,278,278,0
|
|
20231206,100900,43203830,278,278,278,278,98
|
|
20231206,100800,43176586,278,278,278,278,164
|
|
20231206,100700,43130994,278,278,278,278,3929
|
|
20231206,100600,42038732,278,278,278,278,388
|
|
20231206,100500,41930868,278,278,278,278,1855
|
|
20231206,100400,41415178,278,279,279,278,5270
|
|
20231206,100300,39949848,279,279,279,279,3285
|
|
20231206,100200,39033333,279,279,279,279,3762
|
|
20231206,100100,37983735,280,280,280,280,30
|
|
20231206,100000,37975335,280,280,280,279,2565
|
|
20231206,095900,37259675,280,280,280,280,22
|
|
20231206,095800,37253515,280,280,280,280,20
|
|
20231206,095700,37247915,280,280,280,280,5506
|
|
20231206,095600,35706235,280,281,281,280,5000
|
|
20231206,095500,34302120,282,282,282,282,0
|
|
20231206,095400,34302120,282,282,282,282,0
|
|
20231206,095300,34302120,282,282,282,282,0
|
|
20231206,095200,34302120,282,281,282,281,4000
|
|
20231206,095100,33174800,281,281,281,281,320
|
|
20231206,095000,33084880,281,281,281,281,0
|
|
20231206,094900,33084880,281,281,281,281,0
|
|
20231206,094800,33084880,281,281,281,281,0
|
|
20231206,094700,33084880,281,281,281,281,13
|
|
20231206,094600,33081227,281,281,281,281,1000
|
|
20231206,094500,32800227,281,281,281,281,0
|
|
20231206,094400,32800227,281,281,281,281,947
|
|
20231206,094300,32534120,281,282,282,281,22
|
|
20231206,094200,32527918,282,282,282,282,0
|
|
20231206,094100,32527918,282,282,282,282,0
|
|
20231206,094000,32527918,282,281,282,281,61875
|
|
20231206,093900,15080168,281,281,281,281,1
|
|
20231206,093800,15079887,282,282,282,282,0
|
|
20231206,093700,15079887,282,282,282,282,0
|
|
20231206,093600,15079887,282,282,282,282,0
|
|
20231206,093500,15079887,282,282,282,282,0
|
|
20231206,093400,15079887,282,282,282,282,100
|
|
20231206,093300,15051687,282,282,282,282,1505
|
|
20231206,093200,14627277,282,282,282,282,2926
|
|
20231206,093100,13802145,282,282,282,282,0
|
|
20231206,093000,13802145,282,282,282,282,109
|
|
20231206,092900,13771407,281,281,281,281,1263
|
|
20231206,092800,13416504,281,281,281,281,0
|
|
20231206,092700,13416504,281,281,281,281,0
|
|
20231206,092600,13416504,281,281,281,278,14198
|
|
20231206,092500,9448843,283,283,283,283,1
|
|
20231206,092400,9448560,282,282,282,282,500
|
|
20231206,092300,9307560,281,281,281,281,300
|
|
20231206,092200,9223260,281,282,282,281,462
|
|
20231206,092100,9093432,282,282,282,282,0
|
|
20231206,092000,9093432,282,282,282,282,5
|
|
20231206,091900,9092022,282,282,282,282,1674
|
|
20231206,091800,8619954,282,281,282,281,2
|
|
20231206,091700,8619391,280,280,280,280,0
|
|
20231206,091600,8619391,280,280,280,280,0
|
|
20231206,091500,8619391,280,280,280,280,0
|
|
20231206,091400,8619391,280,280,280,280,160
|
|
20231206,091300,8574591,280,281,281,280,5715
|
|
20231206,091200,6973819,281,282,282,281,1433
|
|
20231206,091100,6571001,282,283,283,282,1979
|
|
20231206,091000,6012921,283,283,283,283,10
|
|
20231206,090900,6010091,283,283,283,283,46
|
|
20231206,090800,5997073,283,282,283,282,53
|
|
20231206,090700,5982126,282,282,282,282,1006
|
|
20231206,090600,5698434,283,283,283,283,10619
|
|
20231206,090500,2693257,284,283,284,283,2008
|
|
20231206,090400,2124985,284,283,284,283,145
|
|
20231206,090300,2083949,283,282,283,281,7152
|
|
20231206,090200,62711,284,284,284,284,35
|
|
20231206,090100,52771,284,282,284,282,2
|
|
20231206,090000,52205,281,284,284,281,184
|