626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192300,208397373,416,416,416,416,5380
|
|
20231201,192200,208397373,416,416,416,416,0
|
|
20231201,192100,208397373,416,416,416,416,0
|
|
20231201,192000,208397373,416,416,416,416,0
|
|
20231201,191900,208397373,416,416,416,416,0
|
|
20231201,191800,208397373,416,416,416,416,0
|
|
20231201,191700,208397373,416,416,416,416,0
|
|
20231201,191600,208397373,416,416,416,416,0
|
|
20231201,191500,208397373,416,416,416,416,0
|
|
20231201,191400,208397373,416,416,416,416,0
|
|
20231201,191300,208397373,416,416,416,416,0
|
|
20231201,191200,208397373,416,416,416,416,0
|
|
20231201,191100,208397373,416,416,416,416,0
|
|
20231201,191000,208397373,416,416,416,416,0
|
|
20231201,190900,208397373,416,416,416,416,0
|
|
20231201,190800,208397373,416,416,416,416,0
|
|
20231201,190700,208397373,416,416,416,416,0
|
|
20231201,190600,208397373,416,416,416,416,0
|
|
20231201,190500,208397373,416,416,416,416,0
|
|
20231201,190400,208397373,416,416,416,416,0
|
|
20231201,190300,208397373,416,416,416,416,0
|
|
20231201,190200,208397373,416,416,416,416,0
|
|
20231201,190100,208397373,416,416,416,416,0
|
|
20231201,190000,208397373,416,416,416,416,0
|
|
20231201,185900,208397373,416,416,416,416,0
|
|
20231201,185800,208397373,416,416,416,416,0
|
|
20231201,185700,208397373,416,416,416,416,0
|
|
20231201,185600,208397373,416,416,416,416,0
|
|
20231201,185500,208397373,416,416,416,416,0
|
|
20231201,185400,208397373,416,416,416,416,0
|
|
20231201,185300,208397373,416,416,416,416,5380
|
|
20231201,185200,208397373,416,416,416,416,0
|
|
20231201,185100,208397373,416,416,416,416,0
|
|
20231201,185000,208397373,416,416,416,416,0
|
|
20231201,184900,208397373,416,416,416,416,0
|
|
20231201,184800,208397373,416,416,416,416,0
|
|
20231201,184700,208397373,416,416,416,416,0
|
|
20231201,184600,208397373,416,416,416,416,0
|
|
20231201,184500,208397373,416,416,416,416,0
|
|
20231201,184400,208397373,416,416,416,416,0
|
|
20231201,184300,208397373,416,416,416,416,0
|
|
20231201,184200,208397373,416,416,416,416,0
|
|
20231201,184100,208397373,416,416,416,416,0
|
|
20231201,184000,208397373,416,416,416,416,0
|
|
20231201,183900,208397373,416,416,416,416,0
|
|
20231201,183800,208397373,416,416,416,416,0
|
|
20231201,183700,208397373,416,416,416,416,0
|
|
20231201,183600,208397373,416,416,416,416,0
|
|
20231201,183500,208397373,416,416,416,416,0
|
|
20231201,183400,208397373,416,416,416,416,0
|
|
20231201,183300,208397373,416,416,416,416,0
|
|
20231201,183200,208397373,416,416,416,416,0
|
|
20231201,183100,208397373,416,416,416,416,0
|
|
20231201,183000,208397373,416,416,416,416,0
|
|
20231201,182900,208397373,416,416,416,416,0
|
|
20231201,182800,208397373,416,416,416,416,0
|
|
20231201,182700,208397373,416,416,416,416,0
|
|
20231201,182600,208397373,416,416,416,416,0
|
|
20231201,182500,208397373,416,416,416,416,0
|
|
20231201,182400,208397373,416,416,416,416,0
|
|
20231201,182300,208397373,416,416,416,416,5380
|
|
20231201,182200,208397373,416,416,416,416,0
|
|
20231201,182100,208397373,416,416,416,416,0
|
|
20231201,182000,208397373,416,416,416,416,0
|
|
20231201,181900,208397373,416,416,416,416,0
|
|
20231201,181800,208397373,416,416,416,416,0
|
|
20231201,181700,208397373,416,416,416,416,0
|
|
20231201,181600,208397373,416,416,416,416,0
|
|
20231201,181500,208397373,416,416,416,416,0
|
|
20231201,181400,208397373,416,416,416,416,0
|
|
20231201,181300,208397373,416,416,416,416,0
|
|
20231201,181200,208397373,416,416,416,416,0
|
|
20231201,181100,208397373,416,416,416,416,0
|
|
20231201,181000,208397373,416,416,416,416,0
|
|
20231201,180900,208397373,416,416,416,416,0
|
|
20231201,180800,208397373,416,416,416,416,0
|
|
20231201,180700,208397373,416,416,416,416,0
|
|
20231201,180600,208397373,416,416,416,416,0
|
|
20231201,180500,208397373,416,416,416,416,0
|
|
20231201,180400,208397373,416,416,416,416,0
|
|
20231201,180300,208397373,416,416,416,416,0
|
|
20231201,180200,208397373,416,416,416,416,0
|
|
20231201,180100,208397373,416,416,416,416,0
|
|
20231201,180000,208397373,416,416,416,416,0
|
|
20231201,175900,208397373,416,416,416,416,0
|
|
20231201,175800,208397373,416,416,416,416,0
|
|
20231201,175700,208397373,416,416,416,416,0
|
|
20231201,175600,208397373,416,416,416,416,0
|
|
20231201,175500,208397373,416,416,416,416,0
|
|
20231201,175400,208397373,416,416,416,416,0
|
|
20231201,175300,208397373,416,416,416,416,5380
|
|
20231201,175200,208397373,416,416,416,416,0
|
|
20231201,175100,208397373,416,416,416,416,0
|
|
20231201,175000,208397373,416,416,416,416,0
|
|
20231201,174900,208397373,416,416,416,416,0
|
|
20231201,174800,208397373,416,416,416,416,0
|
|
20231201,174700,208397373,416,416,416,416,0
|
|
20231201,174600,208397373,416,416,416,416,0
|
|
20231201,174500,208397373,416,416,416,416,0
|
|
20231201,174400,208397373,416,416,416,416,0
|
|
20231201,174300,208397373,416,416,416,416,0
|
|
20231201,174200,208397373,416,416,416,416,0
|
|
20231201,174100,208397373,416,416,416,416,0
|
|
20231201,174000,208397373,416,416,416,416,0
|
|
20231201,173900,208397373,416,416,416,416,0
|
|
20231201,173800,208397373,416,416,416,416,0
|
|
20231201,173700,208397373,416,416,416,416,0
|
|
20231201,173600,208397373,416,416,416,416,0
|
|
20231201,173500,208397373,416,416,416,416,0
|
|
20231201,173400,208397373,416,416,416,416,0
|
|
20231201,173300,208397373,416,416,416,416,0
|
|
20231201,173200,208397373,416,416,416,416,0
|
|
20231201,173100,208397373,416,416,416,416,0
|
|
20231201,173000,208397373,416,416,416,416,0
|
|
20231201,172900,208397373,416,416,416,416,0
|
|
20231201,172800,208397373,416,416,416,416,0
|
|
20231201,172700,208397373,416,416,416,416,0
|
|
20231201,172600,208397373,416,416,416,416,0
|
|
20231201,172500,208397373,416,416,416,416,0
|
|
20231201,172400,208397373,416,416,416,416,0
|
|
20231201,172300,208397373,416,416,416,416,5380
|
|
20231201,172200,208397373,416,416,416,416,0
|
|
20231201,172100,208397373,416,416,416,416,0
|
|
20231201,172000,208397373,416,416,416,416,0
|
|
20231201,171900,208397373,416,416,416,416,0
|
|
20231201,171800,208397373,416,416,416,416,0
|
|
20231201,171700,208397373,416,416,416,416,0
|
|
20231201,171600,208397373,416,416,416,416,0
|
|
20231201,171500,208397373,416,416,416,416,0
|
|
20231201,171400,208397373,416,416,416,416,0
|
|
20231201,171300,208397373,416,416,416,416,0
|
|
20231201,171200,208397373,416,416,416,416,0
|
|
20231201,171100,208397373,416,416,416,416,0
|
|
20231201,171000,208397373,416,416,416,416,0
|
|
20231201,170900,208397373,416,416,416,416,0
|
|
20231201,170800,208397373,416,416,416,416,0
|
|
20231201,170700,208397373,416,416,416,416,0
|
|
20231201,170600,208397373,416,416,416,416,0
|
|
20231201,170500,208397373,416,416,416,416,0
|
|
20231201,170400,208397373,416,416,416,416,0
|
|
20231201,170300,208397373,416,416,416,416,0
|
|
20231201,170200,208397373,416,416,416,416,0
|
|
20231201,170100,208397373,416,416,416,416,0
|
|
20231201,170000,208397373,416,416,416,416,0
|
|
20231201,165900,208397373,416,416,416,416,0
|
|
20231201,165800,208397373,416,416,416,416,0
|
|
20231201,165700,208397373,416,416,416,416,0
|
|
20231201,165600,208397373,416,416,416,416,0
|
|
20231201,165500,208397373,416,416,416,416,0
|
|
20231201,165400,208397373,416,416,416,416,0
|
|
20231201,165300,208397373,416,416,416,416,5380
|
|
20231201,165200,208397373,416,416,416,416,0
|
|
20231201,165100,208397373,416,416,416,416,0
|
|
20231201,165000,208397373,416,416,416,416,0
|
|
20231201,164900,208397373,416,416,416,416,0
|
|
20231201,164800,208397373,416,416,416,416,0
|
|
20231201,164700,208397373,416,416,416,416,0
|
|
20231201,164600,208397373,416,416,416,416,0
|
|
20231201,164500,208397373,416,416,416,416,0
|
|
20231201,164400,208397373,416,416,416,416,0
|
|
20231201,164300,208397373,416,416,416,416,0
|
|
20231201,164200,208397373,416,416,416,416,0
|
|
20231201,164100,208397373,416,416,416,416,0
|
|
20231201,164000,208397373,416,416,416,416,0
|
|
20231201,163900,208397373,416,416,416,416,0
|
|
20231201,163800,208397373,416,416,416,416,0
|
|
20231201,163700,208397373,416,416,416,416,0
|
|
20231201,163600,208397373,416,416,416,416,0
|
|
20231201,163500,208397373,416,416,416,416,0
|
|
20231201,163400,208397373,416,416,416,416,0
|
|
20231201,163300,208397373,416,416,416,416,0
|
|
20231201,163200,208397373,416,416,416,416,0
|
|
20231201,163100,208397373,416,416,416,416,0
|
|
20231201,163000,208397373,416,416,416,416,0
|
|
20231201,162900,208397373,416,416,416,416,0
|
|
20231201,162800,208397373,416,416,416,416,0
|
|
20231201,162700,208397373,416,416,416,416,0
|
|
20231201,162600,208397373,416,416,416,416,0
|
|
20231201,162500,208397373,416,416,416,416,0
|
|
20231201,162400,208397373,416,416,416,416,0
|
|
20231201,162300,208397373,416,416,416,416,5380
|
|
20231201,162200,208397373,416,416,416,416,0
|
|
20231201,162100,208397373,416,416,416,416,0
|
|
20231201,162000,208397373,416,416,416,416,0
|
|
20231201,161900,208397373,416,416,416,416,0
|
|
20231201,161800,208397373,416,416,416,416,0
|
|
20231201,161700,208397373,416,416,416,416,0
|
|
20231201,161600,208397373,416,416,416,416,0
|
|
20231201,161500,208397373,416,416,416,416,0
|
|
20231201,161400,208397373,416,416,416,416,0
|
|
20231201,161300,208397373,416,416,416,416,0
|
|
20231201,161200,208397373,416,416,416,416,0
|
|
20231201,161100,208397373,416,416,416,416,0
|
|
20231201,161000,208397373,416,416,416,416,0
|
|
20231201,160900,208397373,416,416,416,416,0
|
|
20231201,160800,208397373,416,416,416,416,0
|
|
20231201,160700,208397373,416,416,416,416,0
|
|
20231201,160600,208397373,416,416,416,416,0
|
|
20231201,160500,208397373,416,416,416,416,0
|
|
20231201,160400,208397373,416,416,416,416,0
|
|
20231201,160300,208397373,416,416,416,416,0
|
|
20231201,160200,208397373,416,416,416,416,0
|
|
20231201,160100,208397373,416,416,416,416,0
|
|
20231201,160000,208397373,416,416,416,416,0
|
|
20231201,155900,208397373,416,416,416,416,0
|
|
20231201,155800,208397373,416,416,416,416,0
|
|
20231201,155700,208397373,416,416,416,416,0
|
|
20231201,155600,208397373,416,416,416,416,0
|
|
20231201,155500,208397373,416,416,416,416,0
|
|
20231201,155400,208397373,416,416,416,416,0
|
|
20231201,155300,208397373,416,416,416,416,5380
|
|
20231201,155200,208397373,416,416,416,416,0
|
|
20231201,155100,208397373,416,416,416,416,0
|
|
20231201,155000,208397373,416,416,416,416,0
|
|
20231201,154900,208397373,416,416,416,416,0
|
|
20231201,154800,208397373,416,416,416,416,0
|
|
20231201,154700,208397373,416,416,416,416,0
|
|
20231201,154600,208397373,416,416,416,416,0
|
|
20231201,154500,208397373,416,416,416,416,0
|
|
20231201,154400,208397373,416,416,416,416,0
|
|
20231201,154300,208397373,416,416,416,416,0
|
|
20231201,154200,208397373,416,416,416,416,0
|
|
20231201,154100,208397373,416,416,416,416,0
|
|
20231201,154000,208397373,416,416,416,416,0
|
|
20231201,153900,208397373,416,416,416,416,0
|
|
20231201,153800,208397373,416,416,416,416,0
|
|
20231201,153700,208397373,416,416,416,416,0
|
|
20231201,153600,208397373,416,416,416,416,0
|
|
20231201,153500,208397373,416,416,416,416,0
|
|
20231201,153400,208397373,416,416,416,416,0
|
|
20231201,153300,208397373,416,416,416,416,0
|
|
20231201,153200,208397373,416,416,416,416,0
|
|
20231201,153100,208397373,416,416,416,416,0
|
|
20231201,153000,208397373,416,416,416,416,5380
|
|
20231201,152900,206159293,419,419,419,419,0
|
|
20231201,152800,206159293,419,419,419,419,0
|
|
20231201,152700,206159293,419,419,419,419,0
|
|
20231201,152600,206159293,419,419,419,419,0
|
|
20231201,152500,206159293,419,419,419,419,0
|
|
20231201,152400,206159293,419,419,419,419,0
|
|
20231201,152300,206159293,419,419,419,419,0
|
|
20231201,152200,206159293,419,419,419,419,0
|
|
20231201,152100,206159293,419,419,419,419,0
|
|
20231201,152000,206159293,419,419,419,419,0
|
|
20231201,151900,206159293,419,419,419,419,0
|
|
20231201,151800,206159293,419,419,419,419,0
|
|
20231201,151700,206159293,419,419,419,419,25
|
|
20231201,151600,206148818,419,419,419,419,200
|
|
20231201,151500,206065018,419,419,419,419,0
|
|
20231201,151400,206065018,419,416,419,416,40
|
|
20231201,151300,206048375,419,419,419,419,1
|
|
20231201,151200,206047956,416,416,416,416,0
|
|
20231201,151100,206047956,416,416,416,416,1
|
|
20231201,151000,206047540,416,418,418,416,4769
|
|
20231201,150900,204062390,417,417,417,417,3000
|
|
20231201,150800,202811390,418,418,418,418,0
|
|
20231201,150700,202811390,418,419,419,418,6759
|
|
20231201,150600,199983502,419,419,419,419,1837
|
|
20231201,150500,199213799,419,419,419,419,10
|
|
20231201,150400,199209609,420,420,420,420,0
|
|
20231201,150300,199209609,420,420,420,420,3158
|
|
20231201,150200,197883249,420,420,420,420,1200
|
|
20231201,150100,197379249,420,420,420,420,130
|
|
20231201,150000,197324649,420,420,420,420,214
|
|
20231201,145900,197234769,421,420,421,420,2617
|
|
20231201,145800,196135012,421,421,421,421,5
|
|
20231201,145700,196132907,420,420,420,420,140
|
|
20231201,145600,196074107,421,421,421,421,7215
|
|
20231201,145500,193036592,421,421,421,421,0
|
|
20231201,145400,193036592,421,421,421,421,0
|
|
20231201,145300,193036592,421,421,421,421,0
|
|
20231201,145200,193036592,421,421,421,421,0
|
|
20231201,145100,193036592,421,421,421,421,1300
|
|
20231201,145000,192489292,421,423,423,421,3081
|
|
20231201,144900,191192092,423,423,423,423,0
|
|
20231201,144800,191192092,423,423,423,423,0
|
|
20231201,144700,191192092,423,422,423,422,2
|
|
20231201,144600,191191247,422,422,422,422,0
|
|
20231201,144500,191191247,422,422,422,422,100
|
|
20231201,144400,191149047,422,422,422,422,5000
|
|
20231201,144300,189039047,423,423,423,423,2
|
|
20231201,144200,189038201,423,422,423,422,1004
|
|
20231201,144100,188614509,423,422,423,422,3698
|
|
20231201,144000,187051305,421,421,421,421,1057
|
|
20231201,143900,186606308,421,421,421,421,900
|
|
20231201,143800,186227408,421,421,421,421,44
|
|
20231201,143700,186208884,421,421,421,421,1
|
|
20231201,143600,186208463,420,420,420,420,3
|
|
20231201,143500,186207203,420,420,420,420,1327
|
|
20231201,143400,185649863,420,419,420,419,6727
|
|
20231201,143300,182829523,419,419,419,419,0
|
|
20231201,143200,182829523,419,420,420,419,3
|
|
20231201,143100,182828264,419,419,419,419,5
|
|
20231201,143000,182826169,419,419,419,419,4936
|
|
20231201,142900,180757985,419,419,419,419,602
|
|
20231201,142800,180505747,420,420,420,420,5003
|
|
20231201,142700,178404487,421,421,421,421,2
|
|
20231201,142600,178403645,421,422,422,421,7720
|
|
20231201,142500,175153405,423,423,423,423,55
|
|
20231201,142400,175130140,423,423,423,423,2314
|
|
20231201,142300,174151318,423,423,423,423,0
|
|
20231201,142200,174151318,423,423,423,423,202
|
|
20231201,142100,174065872,423,423,423,423,0
|
|
20231201,142000,174065872,423,423,423,423,268
|
|
20231201,141900,173952508,423,423,423,423,400
|
|
20231201,141800,173783308,423,424,424,423,1001
|
|
20231201,141700,173359884,424,423,424,423,1382
|
|
20231201,141600,172774576,423,423,423,423,300
|
|
20231201,141500,172647676,423,423,423,423,1106
|
|
20231201,141400,172179838,423,423,423,423,0
|
|
20231201,141300,172179838,423,423,423,423,0
|
|
20231201,141200,172179838,423,423,423,423,71
|
|
20231201,141100,172149805,423,423,423,423,930
|
|
20231201,141000,171756415,423,423,423,423,200
|
|
20231201,140900,171671815,423,423,423,423,0
|
|
20231201,140800,171671815,423,423,423,423,0
|
|
20231201,140700,171671815,423,423,423,423,52
|
|
20231201,140600,171649819,424,423,424,423,2000
|
|
20231201,140500,170803707,422,422,423,422,2555
|
|
20231201,140400,169725492,422,422,422,422,20
|
|
20231201,140300,169717052,423,423,423,423,20
|
|
20231201,140200,169708592,423,423,423,423,40
|
|
20231201,140100,169691672,423,423,423,423,7256
|
|
20231201,140000,166622384,423,423,423,423,5000
|
|
20231201,135900,164507384,424,424,424,424,28
|
|
20231201,135800,164495512,424,424,424,424,26
|
|
20231201,135700,164484488,424,423,424,423,2500
|
|
20231201,135600,163426030,424,424,424,424,0
|
|
20231201,135500,163426030,424,424,424,424,400
|
|
20231201,135400,163256430,424,421,424,421,2876
|
|
20231201,135300,162045135,422,422,422,422,100
|
|
20231201,135200,162002935,421,422,422,421,283
|
|
20231201,135100,161883517,422,422,422,422,5
|
|
20231201,135000,161881407,425,422,425,421,14358
|
|
20231201,134900,155786363,420,421,421,420,5050
|
|
20231201,134800,153660828,421,422,422,421,3922
|
|
20231201,134700,152008615,424,424,424,424,0
|
|
20231201,134600,152008615,424,424,424,423,7703
|
|
20231201,134500,148747604,425,425,425,425,0
|
|
20231201,134400,148747604,425,427,427,425,13273
|
|
20231201,134300,143106540,427,427,427,427,0
|
|
20231201,134200,143106540,427,426,427,426,125
|
|
20231201,134100,143053175,425,427,427,425,11292
|
|
20231201,134000,138241976,429,428,429,428,800
|
|
20231201,133900,137899524,428,427,428,427,800
|
|
20231201,133800,137557219,428,428,428,428,713
|
|
20231201,133700,137252055,429,427,429,427,1782
|
|
20231201,133600,136490214,428,429,429,425,5555
|
|
20231201,133500,134118139,429,426,430,426,5947
|
|
20231201,133400,131566661,427,431,431,425,2198
|
|
20231201,133300,130627450,430,429,432,429,10229
|
|
20231201,133200,126229152,429,424,429,424,15444
|
|
20231201,133100,119645834,424,423,424,423,1800
|
|
20231201,133000,118882814,423,423,423,423,480
|
|
20231201,132900,118679774,424,424,424,423,3800
|
|
20231201,132800,117071574,423,422,423,420,9138
|
|
20231201,132700,113208209,422,420,423,420,8601
|
|
20231201,132600,109590658,419,419,420,417,1016
|
|
20231201,132500,109164725,419,419,419,419,1000
|
|
20231201,132400,108745725,419,419,419,419,7
|
|
20231201,132300,108742792,420,414,420,414,16222
|
|
20231201,132200,101994702,412,412,412,412,115
|
|
20231201,132100,101947322,413,413,413,413,0
|
|
20231201,132000,101947322,413,413,413,413,0
|
|
20231201,131900,101947322,413,412,413,412,99
|
|
20231201,131800,101906463,413,413,413,413,50
|
|
20231201,131700,101885813,412,412,412,412,1011
|
|
20231201,131600,101469281,412,412,412,412,0
|
|
20231201,131500,101469281,412,412,412,412,0
|
|
20231201,131400,101469281,412,412,412,412,100
|
|
20231201,131300,101428081,412,412,412,412,0
|
|
20231201,131200,101428081,412,412,412,412,0
|
|
20231201,131100,101428081,412,412,412,412,0
|
|
20231201,131000,101428081,412,412,412,412,100
|
|
20231201,130900,101386881,413,413,413,413,0
|
|
20231201,130800,101386881,413,413,413,413,0
|
|
20231201,130700,101386881,413,413,413,413,0
|
|
20231201,130600,101386881,413,413,413,413,1000
|
|
20231201,130500,100973881,412,412,412,412,0
|
|
20231201,130400,100973881,412,412,412,412,0
|
|
20231201,130300,100973881,412,414,414,412,225
|
|
20231201,130200,100880781,413,414,414,413,9000
|
|
20231201,130100,97163449,416,416,416,416,2199
|
|
20231201,130000,96248665,416,417,418,415,1008
|
|
20231201,125900,95828035,413,417,417,413,590
|
|
20231201,125800,95583194,416,416,416,416,0
|
|
20231201,125700,95583194,416,416,416,416,4000
|
|
20231201,125600,93919194,416,414,416,414,1001
|
|
20231201,125500,93503578,413,412,413,412,1935
|
|
20231201,125400,92706049,412,412,412,410,10012
|
|
20231201,125300,88601105,411,412,412,411,78
|
|
20231201,125200,88569039,412,412,412,412,0
|
|
20231201,125100,88569039,412,412,412,412,29
|
|
20231201,125000,88557091,412,412,412,412,0
|
|
20231201,124900,88557091,412,411,412,411,8790
|
|
20231201,124800,84935631,412,411,412,411,745
|
|
20231201,124700,84629434,411,411,411,411,0
|
|
20231201,124600,84629434,411,411,411,411,0
|
|
20231201,124500,84629434,411,411,411,411,0
|
|
20231201,124400,84629434,411,411,411,411,1
|
|
20231201,124300,84629023,410,410,410,410,1
|
|
20231201,124200,84628613,411,411,411,411,1
|
|
20231201,124100,84628202,411,411,411,411,6
|
|
20231201,124000,84625736,410,410,410,410,0
|
|
20231201,123900,84625736,410,410,410,410,0
|
|
20231201,123800,84625736,410,411,411,410,45
|
|
20231201,123700,84607261,411,411,411,411,0
|
|
20231201,123600,84607261,411,411,411,411,4
|
|
20231201,123500,84605617,411,411,411,411,0
|
|
20231201,123400,84605617,411,411,411,411,0
|
|
20231201,123300,84605617,411,410,411,410,8496
|
|
20231201,123200,81113821,410,410,410,410,2792
|
|
20231201,123100,79969101,410,410,410,410,183
|
|
20231201,123000,79894071,409,409,409,409,1674
|
|
20231201,122900,79209405,409,409,409,409,698
|
|
20231201,122800,78923923,409,409,409,409,0
|
|
20231201,122700,78923923,409,409,409,409,0
|
|
20231201,122600,78923923,409,409,409,409,3944
|
|
20231201,122500,77310827,409,409,409,409,0
|
|
20231201,122400,77310827,409,409,409,409,0
|
|
20231201,122300,77310827,409,409,409,409,0
|
|
20231201,122200,77310827,409,409,409,409,0
|
|
20231201,122100,77310827,409,409,409,409,0
|
|
20231201,122000,77310827,409,409,409,409,641
|
|
20231201,121900,77048658,409,409,409,409,0
|
|
20231201,121800,77048658,409,409,409,409,1
|
|
20231201,121700,77048249,409,409,409,409,868
|
|
20231201,121600,76693237,409,409,409,409,0
|
|
20231201,121500,76693237,409,407,409,407,3500
|
|
20231201,121400,75267379,407,407,407,407,1
|
|
20231201,121300,75266972,409,407,409,407,24
|
|
20231201,121200,75257182,409,408,409,407,31896
|
|
20231201,121100,62244253,406,407,407,406,4000
|
|
20231201,121000,60618574,408,408,408,408,10123
|
|
20231201,120900,56488390,408,408,408,408,1000
|
|
20231201,120800,56080390,408,408,408,408,744
|
|
20231201,120700,55776838,408,408,408,408,0
|
|
20231201,120600,55776838,408,408,408,408,0
|
|
20231201,120500,55776838,408,408,408,408,0
|
|
20231201,120400,55776838,408,408,408,408,0
|
|
20231201,120300,55776838,408,408,408,408,23
|
|
20231201,120200,55767454,408,408,408,408,0
|
|
20231201,120100,55767454,408,408,408,408,0
|
|
20231201,120000,55767454,408,408,408,408,1
|
|
20231201,115900,55767046,408,408,408,408,2107
|
|
20231201,115800,54907390,409,409,409,409,202
|
|
20231201,115700,54824772,409,408,409,408,602
|
|
20231201,115600,54579146,408,407,408,406,1150
|
|
20231201,115500,54111439,408,408,409,408,3040
|
|
20231201,115400,52871079,408,408,408,408,110
|
|
20231201,115300,52826199,407,407,407,407,288
|
|
20231201,115200,52708983,409,409,409,409,2444
|
|
20231201,115100,51709387,407,407,407,407,205
|
|
20231201,115000,51625952,407,408,408,407,5795
|
|
20231201,114900,49266941,410,410,410,410,0
|
|
20231201,114800,49266941,410,410,410,410,265
|
|
20231201,114700,49158291,410,409,410,409,19
|
|
20231201,114600,49150514,408,408,408,408,0
|
|
20231201,114500,49150514,408,408,408,408,50
|
|
20231201,114400,49130114,410,410,410,410,200
|
|
20231201,114300,49048114,410,411,411,410,20
|
|
20231201,114200,49039904,411,409,411,409,2000
|
|
20231201,114100,48219327,409,409,409,409,2110
|
|
20231201,114000,47356337,409,409,409,409,100
|
|
20231201,113900,47315437,408,408,408,408,0
|
|
20231201,113800,47315437,408,408,408,408,9
|
|
20231201,113700,47311765,408,408,408,408,3
|
|
20231201,113600,47310541,408,408,408,408,5246
|
|
20231201,113500,45170173,407,407,407,407,0
|
|
20231201,113400,45170173,407,407,407,407,0
|
|
20231201,113300,45170173,407,407,407,407,0
|
|
20231201,113200,45170173,407,407,407,407,0
|
|
20231201,113100,45170173,407,407,407,407,0
|
|
20231201,113000,45170173,407,407,407,407,0
|
|
20231201,112900,45170173,407,407,407,407,0
|
|
20231201,112800,45170173,407,407,407,407,100
|
|
20231201,112700,45129473,405,405,405,405,11
|
|
20231201,112600,45125018,405,405,405,405,0
|
|
20231201,112500,45125018,405,406,406,405,344
|
|
20231201,112400,44985697,407,407,407,407,1
|
|
20231201,112300,44985290,408,408,408,408,0
|
|
20231201,112200,44985290,408,408,408,408,1462
|
|
20231201,112100,44388794,408,408,408,408,0
|
|
20231201,112000,44388794,408,408,408,408,0
|
|
20231201,111900,44388794,408,407,408,407,1932
|
|
20231201,111800,43601498,408,406,408,406,3121
|
|
20231201,111700,42330938,406,405,406,405,3000
|
|
20231201,111600,41113459,405,405,405,405,169
|
|
20231201,111500,41045014,405,405,405,405,0
|
|
20231201,111400,41045014,405,405,405,405,0
|
|
20231201,111300,41045014,405,405,405,405,0
|
|
20231201,111200,41045014,405,405,405,405,0
|
|
20231201,111100,41045014,405,405,405,405,501
|
|
20231201,111000,40842109,405,405,405,405,501
|
|
20231201,110900,40639204,404,404,404,404,0
|
|
20231201,110800,40639204,404,404,404,404,0
|
|
20231201,110700,40639204,404,404,404,404,92
|
|
20231201,110600,40602036,405,405,405,404,1411
|
|
20231201,110500,40030789,403,403,403,403,0
|
|
20231201,110400,40030789,403,403,403,403,0
|
|
20231201,110300,40030789,403,403,403,403,0
|
|
20231201,110200,40030789,403,403,403,403,0
|
|
20231201,110100,40030789,403,403,403,403,0
|
|
20231201,110000,40030789,403,403,403,403,0
|
|
20231201,105900,40030789,403,403,403,403,0
|
|
20231201,105800,40030789,403,403,403,403,0
|
|
20231201,105700,40030789,403,403,403,403,0
|
|
20231201,105600,40030789,403,403,403,403,0
|
|
20231201,105500,40030789,403,403,403,403,0
|
|
20231201,105400,40030789,403,403,403,403,0
|
|
20231201,105300,40030789,403,403,403,403,0
|
|
20231201,105200,40030789,403,403,403,403,0
|
|
20231201,105100,40030789,403,403,403,403,0
|
|
20231201,105000,40030789,403,403,403,403,0
|
|
20231201,104900,40030789,403,403,403,403,0
|
|
20231201,104800,40030789,403,403,403,403,0
|
|
20231201,104700,40030789,403,403,403,403,0
|
|
20231201,104600,40030789,403,403,403,403,0
|
|
20231201,104500,40030789,403,404,404,403,1325
|
|
20231201,104400,39496489,404,404,404,404,1235
|
|
20231201,104300,38997549,404,404,404,404,0
|
|
20231201,104200,38997549,404,404,404,404,0
|
|
20231201,104100,38997549,404,404,404,404,4
|
|
20231201,104000,38995933,404,404,404,404,0
|
|
20231201,103900,38995933,404,404,404,404,0
|
|
20231201,103800,38995933,404,404,404,404,0
|
|
20231201,103700,38995933,404,404,404,404,0
|
|
20231201,103600,38995933,404,404,404,404,0
|
|
20231201,103500,38995933,404,404,404,404,0
|
|
20231201,103400,38995933,404,404,404,404,0
|
|
20231201,103300,38995933,404,404,404,404,11
|
|
20231201,103200,38991489,402,402,402,402,440
|
|
20231201,103100,38814609,403,403,403,403,17566
|
|
20231201,103000,31735511,404,404,404,404,0
|
|
20231201,102900,31735511,404,404,404,404,0
|
|
20231201,102800,31735511,404,404,404,404,0
|
|
20231201,102700,31735511,404,403,404,403,2
|
|
20231201,102600,31734704,402,403,403,402,2433
|
|
20231201,102500,30756605,402,402,402,402,5166
|
|
20231201,102400,28679873,402,404,404,402,10582
|
|
20231201,102300,24416813,404,404,404,404,0
|
|
20231201,102200,24416813,404,403,404,403,483
|
|
20231201,102100,24222163,403,403,403,403,999
|
|
20231201,102000,23819566,403,403,403,403,0
|
|
20231201,101900,23819566,403,403,403,403,1
|
|
20231201,101800,23819163,402,402,402,402,22
|
|
20231201,101700,23810319,402,402,402,402,399
|
|
20231201,101600,23649921,403,403,403,403,2
|
|
20231201,101500,23649115,402,402,402,402,11776
|
|
20231201,101400,18915163,402,402,402,402,49
|
|
20231201,101300,18895465,402,402,402,402,0
|
|
20231201,101200,18895465,402,402,402,402,0
|
|
20231201,101100,18895465,402,402,402,402,0
|
|
20231201,101000,18895465,402,402,402,402,0
|
|
20231201,100900,18895465,402,402,402,402,964
|
|
20231201,100800,18507937,403,403,403,403,1250
|
|
20231201,100700,18004187,403,403,403,403,50
|
|
20231201,100600,17984037,403,403,403,403,100
|
|
20231201,100500,17943737,403,402,403,402,357
|
|
20231201,100400,17799956,403,403,403,403,0
|
|
20231201,100300,17799956,403,403,403,403,0
|
|
20231201,100200,17799956,403,403,403,403,158
|
|
20231201,100100,17736282,403,403,403,403,0
|
|
20231201,100000,17736282,403,403,403,403,1
|
|
20231201,095900,17735879,403,403,403,403,0
|
|
20231201,095800,17735879,403,403,403,403,1
|
|
20231201,095700,17735476,403,403,403,403,2000
|
|
20231201,095600,16929476,403,403,403,403,0
|
|
20231201,095500,16929476,403,403,403,403,0
|
|
20231201,095400,16929476,403,403,403,403,2
|
|
20231201,095300,16928670,403,403,403,403,0
|
|
20231201,095200,16928670,403,403,403,403,7
|
|
20231201,095100,16925849,403,403,403,403,0
|
|
20231201,095000,16925849,403,403,403,403,133
|
|
20231201,094900,16872250,402,402,402,402,0
|
|
20231201,094800,16872250,402,402,402,402,3
|
|
20231201,094700,16871044,400,400,400,400,0
|
|
20231201,094600,16871044,400,401,401,400,30
|
|
20231201,094500,16859042,400,402,402,400,370
|
|
20231201,094400,16710442,402,400,402,400,36
|
|
20231201,094300,16696000,402,402,402,402,419
|
|
20231201,094200,16527562,402,402,402,402,264
|
|
20231201,094100,16421434,402,402,402,402,1
|
|
20231201,094000,16421032,402,402,402,402,0
|
|
20231201,093900,16421032,402,402,402,402,6
|
|
20231201,093800,16418620,403,403,403,403,0
|
|
20231201,093700,16418620,403,403,403,403,0
|
|
20231201,093600,16418620,403,403,403,403,0
|
|
20231201,093500,16418620,403,403,403,403,9
|
|
20231201,093400,16414993,401,401,401,401,0
|
|
20231201,093300,16414993,401,402,402,401,9500
|
|
20231201,093200,12604140,402,402,402,402,600
|
|
20231201,093100,12362940,402,402,402,402,0
|
|
20231201,093000,12362940,402,402,402,402,0
|
|
20231201,092900,12362940,402,402,402,402,0
|
|
20231201,092800,12362940,402,402,402,402,0
|
|
20231201,092700,12362940,402,402,402,402,0
|
|
20231201,092600,12362940,402,402,402,402,1000
|
|
20231201,092500,11960940,402,402,402,402,0
|
|
20231201,092400,11960940,402,402,402,402,0
|
|
20231201,092300,11960940,402,402,402,402,0
|
|
20231201,092200,11960940,402,402,402,402,245
|
|
20231201,092100,11862450,403,403,403,403,32
|
|
20231201,092000,11849554,403,403,403,403,0
|
|
20231201,091900,11849554,403,403,403,403,0
|
|
20231201,091800,11849554,403,403,403,402,711
|
|
20231201,091700,11563721,403,404,404,403,15
|
|
20231201,091600,11557666,403,403,403,403,5
|
|
20231201,091500,11555651,403,403,403,403,13
|
|
20231201,091400,11550412,403,403,403,403,1
|
|
20231201,091300,11550009,403,402,403,402,7408
|
|
20231201,091200,8571520,401,401,401,398,18219
|
|
20231201,091100,1305538,402,402,402,402,0
|
|
20231201,091000,1305538,402,402,402,402,0
|
|
20231201,090900,1305538,402,404,404,402,2041
|
|
20231201,090800,484706,402,404,404,402,1047
|
|
20231201,090700,61812,404,404,404,404,20
|
|
20231201,090600,53732,404,404,404,404,0
|
|
20231201,090500,53732,404,404,404,404,3
|
|
20231201,090400,52520,404,404,404,404,0
|
|
20231201,090300,52520,404,404,404,404,53
|
|
20231201,090200,31108,404,404,404,404,0
|
|
20231201,090100,31108,404,404,404,404,57
|
|
20231201,090000,8080,404,404,404,404,20
|