626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192300,153658474,439,439,439,439,3010
|
|
20231206,192200,153658474,439,439,439,439,0
|
|
20231206,192100,153658474,439,439,439,439,0
|
|
20231206,192000,153658474,439,439,439,439,0
|
|
20231206,191900,153658474,439,439,439,439,0
|
|
20231206,191800,153658474,439,439,439,439,0
|
|
20231206,191700,153658474,439,439,439,439,0
|
|
20231206,191600,153658474,439,439,439,439,0
|
|
20231206,191500,153658474,439,439,439,439,0
|
|
20231206,191400,153658474,439,439,439,439,0
|
|
20231206,191300,153658474,439,439,439,439,0
|
|
20231206,191200,153658474,439,439,439,439,0
|
|
20231206,191100,153658474,439,439,439,439,0
|
|
20231206,191000,153658474,439,439,439,439,0
|
|
20231206,190900,153658474,439,439,439,439,0
|
|
20231206,190800,153658474,439,439,439,439,0
|
|
20231206,190700,153658474,439,439,439,439,0
|
|
20231206,190600,153658474,439,439,439,439,0
|
|
20231206,190500,153658474,439,439,439,439,0
|
|
20231206,190400,153658474,439,439,439,439,0
|
|
20231206,190300,153658474,439,439,439,439,0
|
|
20231206,190200,153658474,439,439,439,439,0
|
|
20231206,190100,153658474,439,439,439,439,0
|
|
20231206,190000,153658474,439,439,439,439,0
|
|
20231206,185900,153658474,439,439,439,439,0
|
|
20231206,185800,153658474,439,439,439,439,0
|
|
20231206,185700,153658474,439,439,439,439,0
|
|
20231206,185600,153658474,439,439,439,439,0
|
|
20231206,185500,153658474,439,439,439,439,0
|
|
20231206,185400,153658474,439,439,439,439,0
|
|
20231206,185300,153658474,439,439,439,439,3010
|
|
20231206,185200,153658474,439,439,439,439,0
|
|
20231206,185100,153658474,439,439,439,439,0
|
|
20231206,185000,153658474,439,439,439,439,0
|
|
20231206,184900,153658474,439,439,439,439,0
|
|
20231206,184800,153658474,439,439,439,439,0
|
|
20231206,184700,153658474,439,439,439,439,0
|
|
20231206,184600,153658474,439,439,439,439,0
|
|
20231206,184500,153658474,439,439,439,439,0
|
|
20231206,184400,153658474,439,439,439,439,0
|
|
20231206,184300,153658474,439,439,439,439,0
|
|
20231206,184200,153658474,439,439,439,439,0
|
|
20231206,184100,153658474,439,439,439,439,0
|
|
20231206,184000,153658474,439,439,439,439,0
|
|
20231206,183900,153658474,439,439,439,439,0
|
|
20231206,183800,153658474,439,439,439,439,0
|
|
20231206,183700,153658474,439,439,439,439,0
|
|
20231206,183600,153658474,439,439,439,439,0
|
|
20231206,183500,153658474,439,439,439,439,0
|
|
20231206,183400,153658474,439,439,439,439,0
|
|
20231206,183300,153658474,439,439,439,439,0
|
|
20231206,183200,153658474,439,439,439,439,0
|
|
20231206,183100,153658474,439,439,439,439,0
|
|
20231206,183000,153658474,439,439,439,439,0
|
|
20231206,182900,153658474,439,439,439,439,0
|
|
20231206,182800,153658474,439,439,439,439,0
|
|
20231206,182700,153658474,439,439,439,439,0
|
|
20231206,182600,153658474,439,439,439,439,0
|
|
20231206,182500,153658474,439,439,439,439,0
|
|
20231206,182400,153658474,439,439,439,439,0
|
|
20231206,182300,153658474,439,439,439,439,3010
|
|
20231206,182200,153658474,439,439,439,439,0
|
|
20231206,182100,153658474,439,439,439,439,0
|
|
20231206,182000,153658474,439,439,439,439,0
|
|
20231206,181900,153658474,439,439,439,439,0
|
|
20231206,181800,153658474,439,439,439,439,0
|
|
20231206,181700,153658474,439,439,439,439,0
|
|
20231206,181600,153658474,439,439,439,439,0
|
|
20231206,181500,153658474,439,439,439,439,0
|
|
20231206,181400,153658474,439,439,439,439,0
|
|
20231206,181300,153658474,439,439,439,439,0
|
|
20231206,181200,153658474,439,439,439,439,0
|
|
20231206,181100,153658474,439,439,439,439,0
|
|
20231206,181000,153658474,439,439,439,439,0
|
|
20231206,180900,153658474,439,439,439,439,0
|
|
20231206,180800,153658474,439,439,439,439,0
|
|
20231206,180700,153658474,439,439,439,439,0
|
|
20231206,180600,153658474,439,439,439,439,0
|
|
20231206,180500,153658474,439,439,439,439,0
|
|
20231206,180400,153658474,439,439,439,439,0
|
|
20231206,180300,153658474,439,439,439,439,0
|
|
20231206,180200,153658474,439,439,439,439,0
|
|
20231206,180100,153658474,439,439,439,439,0
|
|
20231206,180000,153658474,439,439,439,439,0
|
|
20231206,175900,153658474,439,439,439,439,0
|
|
20231206,175800,153658474,439,439,439,439,0
|
|
20231206,175700,153658474,439,439,439,439,0
|
|
20231206,175600,153658474,439,439,439,439,0
|
|
20231206,175500,153658474,439,439,439,439,0
|
|
20231206,175400,153658474,439,439,439,439,0
|
|
20231206,175300,153658474,439,439,439,439,3010
|
|
20231206,175200,153658474,439,439,439,439,0
|
|
20231206,175100,153658474,439,439,439,439,0
|
|
20231206,175000,153658474,439,439,439,439,0
|
|
20231206,174900,153658474,439,439,439,439,0
|
|
20231206,174800,153658474,439,439,439,439,0
|
|
20231206,174700,153658474,439,439,439,439,0
|
|
20231206,174600,153658474,439,439,439,439,0
|
|
20231206,174500,153658474,439,439,439,439,0
|
|
20231206,174400,153658474,439,439,439,439,0
|
|
20231206,174300,153658474,439,439,439,439,0
|
|
20231206,174200,153658474,439,439,439,439,0
|
|
20231206,174100,153658474,439,439,439,439,0
|
|
20231206,174000,153658474,439,439,439,439,0
|
|
20231206,173900,153658474,439,439,439,439,0
|
|
20231206,173800,153658474,439,439,439,439,0
|
|
20231206,173700,153658474,439,439,439,439,0
|
|
20231206,173600,153658474,439,439,439,439,0
|
|
20231206,173500,153658474,439,439,439,439,0
|
|
20231206,173400,153658474,439,439,439,439,0
|
|
20231206,173300,153658474,439,439,439,439,0
|
|
20231206,173200,153658474,439,439,439,439,0
|
|
20231206,173100,153658474,439,439,439,439,0
|
|
20231206,173000,153658474,439,439,439,439,0
|
|
20231206,172900,153658474,439,439,439,439,0
|
|
20231206,172800,153658474,439,439,439,439,0
|
|
20231206,172700,153658474,439,439,439,439,0
|
|
20231206,172600,153658474,439,439,439,439,0
|
|
20231206,172500,153658474,439,439,439,439,0
|
|
20231206,172400,153658474,439,439,439,439,0
|
|
20231206,172300,153658474,439,439,439,439,3010
|
|
20231206,172200,153658474,439,439,439,439,0
|
|
20231206,172100,153658474,439,439,439,439,0
|
|
20231206,172000,153658474,439,439,439,439,0
|
|
20231206,171900,153658474,439,439,439,439,0
|
|
20231206,171800,153658474,439,439,439,439,0
|
|
20231206,171700,153658474,439,439,439,439,0
|
|
20231206,171600,153658474,439,439,439,439,0
|
|
20231206,171500,153658474,439,439,439,439,0
|
|
20231206,171400,153658474,439,439,439,439,0
|
|
20231206,171300,153658474,439,439,439,439,0
|
|
20231206,171200,153658474,439,439,439,439,0
|
|
20231206,171100,153658474,439,439,439,439,0
|
|
20231206,171000,153658474,439,439,439,439,0
|
|
20231206,170900,153658474,439,439,439,439,0
|
|
20231206,170800,153658474,439,439,439,439,0
|
|
20231206,170700,153658474,439,439,439,439,0
|
|
20231206,170600,153658474,439,439,439,439,0
|
|
20231206,170500,153658474,439,439,439,439,0
|
|
20231206,170400,153658474,439,439,439,439,0
|
|
20231206,170300,153658474,439,439,439,439,0
|
|
20231206,170200,153658474,439,439,439,439,0
|
|
20231206,170100,153658474,439,439,439,439,0
|
|
20231206,170000,153658474,439,439,439,439,0
|
|
20231206,165900,153658474,439,439,439,439,0
|
|
20231206,165800,153658474,439,439,439,439,0
|
|
20231206,165700,153658474,439,439,439,439,0
|
|
20231206,165600,153658474,439,439,439,439,0
|
|
20231206,165500,153658474,439,439,439,439,0
|
|
20231206,165400,153658474,439,439,439,439,0
|
|
20231206,165300,153658474,439,439,439,439,3010
|
|
20231206,165200,153658474,439,439,439,439,0
|
|
20231206,165100,153658474,439,439,439,439,0
|
|
20231206,165000,153658474,439,439,439,439,0
|
|
20231206,164900,153658474,439,439,439,439,0
|
|
20231206,164800,153658474,439,439,439,439,0
|
|
20231206,164700,153658474,439,439,439,439,0
|
|
20231206,164600,153658474,439,439,439,439,0
|
|
20231206,164500,153658474,439,439,439,439,0
|
|
20231206,164400,153658474,439,439,439,439,0
|
|
20231206,164300,153658474,439,439,439,439,0
|
|
20231206,164200,153658474,439,439,439,439,0
|
|
20231206,164100,153658474,439,439,439,439,0
|
|
20231206,164000,153658474,439,439,439,439,0
|
|
20231206,163900,153658474,439,439,439,439,0
|
|
20231206,163800,153658474,439,439,439,439,0
|
|
20231206,163700,153658474,439,439,439,439,0
|
|
20231206,163600,153658474,439,439,439,439,0
|
|
20231206,163500,153658474,439,439,439,439,0
|
|
20231206,163400,153658474,439,439,439,439,0
|
|
20231206,163300,153658474,439,439,439,439,0
|
|
20231206,163200,153658474,439,439,439,439,0
|
|
20231206,163100,153658474,439,439,439,439,0
|
|
20231206,163000,153658474,439,439,439,439,0
|
|
20231206,162900,153658474,439,439,439,439,0
|
|
20231206,162800,153658474,439,439,439,439,0
|
|
20231206,162700,153658474,439,439,439,439,0
|
|
20231206,162600,153658474,439,439,439,439,0
|
|
20231206,162500,153658474,439,439,439,439,0
|
|
20231206,162400,153658474,439,439,439,439,0
|
|
20231206,162300,153658474,439,439,439,439,3010
|
|
20231206,162200,153658474,439,439,439,439,0
|
|
20231206,162100,153658474,439,439,439,439,0
|
|
20231206,162000,153658474,439,439,439,439,0
|
|
20231206,161900,153658474,439,439,439,439,0
|
|
20231206,161800,153658474,439,439,439,439,0
|
|
20231206,161700,153658474,439,439,439,439,0
|
|
20231206,161600,153658474,439,439,439,439,0
|
|
20231206,161500,153658474,439,439,439,439,0
|
|
20231206,161400,153658474,439,439,439,439,0
|
|
20231206,161300,153658474,439,439,439,439,0
|
|
20231206,161200,153658474,439,439,439,439,0
|
|
20231206,161100,153658474,439,439,439,439,0
|
|
20231206,161000,153658474,439,439,439,439,0
|
|
20231206,160900,153658474,439,439,439,439,0
|
|
20231206,160800,153658474,439,439,439,439,0
|
|
20231206,160700,153658474,439,439,439,439,0
|
|
20231206,160600,153658474,439,439,439,439,0
|
|
20231206,160500,153658474,439,439,439,439,0
|
|
20231206,160400,153658474,439,439,439,439,0
|
|
20231206,160300,153658474,439,439,439,439,0
|
|
20231206,160200,153658474,439,439,439,439,0
|
|
20231206,160100,153658474,439,439,439,439,0
|
|
20231206,160000,153658474,439,439,439,439,0
|
|
20231206,155900,153658474,439,439,439,439,0
|
|
20231206,155800,153658474,439,439,439,439,0
|
|
20231206,155700,153658474,439,439,439,439,0
|
|
20231206,155600,153658474,439,439,439,439,0
|
|
20231206,155500,153658474,439,439,439,439,0
|
|
20231206,155400,153658474,439,439,439,439,0
|
|
20231206,155300,153658474,439,439,439,439,3010
|
|
20231206,155200,153658474,439,439,439,439,0
|
|
20231206,155100,153658474,439,439,439,439,0
|
|
20231206,155000,153658474,439,439,439,439,0
|
|
20231206,154900,153658474,439,439,439,439,0
|
|
20231206,154800,153658474,439,439,439,439,0
|
|
20231206,154700,153658474,439,439,439,439,0
|
|
20231206,154600,153658474,439,439,439,439,0
|
|
20231206,154500,153658474,439,439,439,439,0
|
|
20231206,154400,153658474,439,439,439,439,0
|
|
20231206,154300,153658474,439,439,439,439,0
|
|
20231206,154200,153658474,439,439,439,439,0
|
|
20231206,154100,153658474,439,439,439,439,0
|
|
20231206,154000,153658474,439,439,439,439,0
|
|
20231206,153900,153658474,439,439,439,439,0
|
|
20231206,153800,153658474,439,439,439,439,0
|
|
20231206,153700,153658474,439,439,439,439,0
|
|
20231206,153600,153658474,439,439,439,439,0
|
|
20231206,153500,153658474,439,439,439,439,0
|
|
20231206,153400,153658474,439,439,439,439,0
|
|
20231206,153300,153658474,439,439,439,439,0
|
|
20231206,153200,153658474,439,439,439,439,0
|
|
20231206,153100,153658474,439,439,439,439,0
|
|
20231206,153000,153658474,439,439,439,439,3010
|
|
20231206,152900,152337084,441,441,441,441,0
|
|
20231206,152800,152337084,441,441,441,441,0
|
|
20231206,152700,152337084,441,441,441,441,0
|
|
20231206,152600,152337084,441,441,441,441,0
|
|
20231206,152500,152337084,441,441,441,441,0
|
|
20231206,152400,152337084,441,441,441,441,0
|
|
20231206,152300,152337084,441,441,441,441,0
|
|
20231206,152200,152337084,441,441,441,441,0
|
|
20231206,152100,152337084,441,441,441,441,0
|
|
20231206,152000,152337084,441,441,441,441,0
|
|
20231206,151900,152337084,441,441,441,441,0
|
|
20231206,151800,152337084,441,441,441,441,0
|
|
20231206,151700,152337084,441,441,441,441,0
|
|
20231206,151600,152337084,441,441,441,441,99
|
|
20231206,151500,152293425,441,441,441,441,1
|
|
20231206,151400,152292984,440,441,441,440,2
|
|
20231206,151300,152292103,440,439,440,439,5102
|
|
20231206,151200,150047324,439,439,439,439,0
|
|
20231206,151100,150047324,439,439,439,439,0
|
|
20231206,151000,150047324,439,439,439,439,0
|
|
20231206,150900,150047324,439,439,439,438,75
|
|
20231206,150800,150014472,438,438,439,438,802
|
|
20231206,150700,149663195,439,439,439,439,0
|
|
20231206,150600,149663195,439,439,439,439,1
|
|
20231206,150500,149662756,437,437,437,437,0
|
|
20231206,150400,149662756,437,438,438,437,1726
|
|
20231206,150300,148908410,438,439,439,438,2700
|
|
20231206,150200,147725808,439,439,439,439,1524
|
|
20231206,150100,147056772,439,440,440,439,1100
|
|
20231206,150000,146573772,440,440,440,440,1557
|
|
20231206,145900,145888692,441,441,441,441,102
|
|
20231206,145800,145843710,441,441,441,441,2500
|
|
20231206,145700,144741210,442,442,442,442,0
|
|
20231206,145600,144741210,442,442,442,442,58
|
|
20231206,145500,144715574,442,442,442,442,0
|
|
20231206,145400,144715574,442,442,442,442,208
|
|
20231206,145300,144623638,442,442,442,442,0
|
|
20231206,145200,144623638,442,442,442,442,2
|
|
20231206,145100,144622754,442,442,442,442,100
|
|
20231206,145000,144578554,442,442,442,442,0
|
|
20231206,144900,144578554,442,442,442,442,0
|
|
20231206,144800,144578554,442,442,442,442,100
|
|
20231206,144700,144534354,442,442,442,442,0
|
|
20231206,144600,144534354,442,442,442,442,0
|
|
20231206,144500,144534354,442,442,442,442,0
|
|
20231206,144400,144534354,442,441,442,441,2
|
|
20231206,144300,144533471,442,442,442,442,0
|
|
20231206,144200,144533471,442,442,442,442,245
|
|
20231206,144100,144425181,442,442,442,442,35
|
|
20231206,144000,144409711,442,442,442,442,2147
|
|
20231206,143900,143460737,442,442,442,442,0
|
|
20231206,143800,143460737,442,441,442,441,75
|
|
20231206,143700,143427622,442,441,442,441,230
|
|
20231206,143600,143325992,441,441,441,441,0
|
|
20231206,143500,143325992,441,441,441,441,0
|
|
20231206,143400,143325992,441,441,441,441,0
|
|
20231206,143300,143325992,441,441,441,441,0
|
|
20231206,143200,143325992,441,441,441,441,0
|
|
20231206,143100,143325992,441,441,441,441,56
|
|
20231206,143000,143301296,441,441,441,441,100
|
|
20231206,142900,143257196,438,442,442,438,150
|
|
20231206,142800,143191007,440,442,442,440,201
|
|
20231206,142700,143102167,442,442,442,442,0
|
|
20231206,142600,143102167,442,442,442,442,35
|
|
20231206,142500,143086697,442,442,442,442,86
|
|
20231206,142400,143048685,442,440,442,440,113
|
|
20231206,142300,142998765,440,442,442,440,1102
|
|
20231206,142200,142513839,442,442,442,442,502
|
|
20231206,142100,142291955,442,442,442,442,1
|
|
20231206,142000,142291513,443,443,443,443,0
|
|
20231206,141900,142291513,443,443,443,443,0
|
|
20231206,141800,142291513,443,443,443,443,0
|
|
20231206,141700,142291513,443,443,443,443,0
|
|
20231206,141600,142291513,443,443,443,443,1
|
|
20231206,141500,142291070,440,440,440,440,0
|
|
20231206,141400,142291070,440,440,440,440,0
|
|
20231206,141300,142291070,440,440,440,440,0
|
|
20231206,141200,142291070,440,440,440,440,0
|
|
20231206,141100,142291070,440,440,440,440,0
|
|
20231206,141000,142291070,440,440,440,440,4000
|
|
20231206,140900,140531070,441,441,441,441,500
|
|
20231206,140800,140310570,443,443,443,443,0
|
|
20231206,140700,140310570,443,443,443,443,207
|
|
20231206,140600,140218869,443,443,443,443,24
|
|
20231206,140500,140208237,444,444,444,444,1
|
|
20231206,140400,140207793,444,444,444,444,0
|
|
20231206,140300,140207793,444,444,444,444,0
|
|
20231206,140200,140207793,444,444,444,444,0
|
|
20231206,140100,140207793,444,444,444,444,0
|
|
20231206,140000,140207793,444,444,444,444,0
|
|
20231206,135900,140207793,444,444,444,444,0
|
|
20231206,135800,140207793,444,443,444,441,6001
|
|
20231206,135700,137558565,446,446,446,446,0
|
|
20231206,135600,137558565,446,446,446,446,0
|
|
20231206,135500,137558565,446,446,446,446,1028
|
|
20231206,135400,137100077,447,447,447,447,0
|
|
20231206,135300,137100077,447,447,447,447,15
|
|
20231206,135200,137093372,447,447,447,447,0
|
|
20231206,135100,137093372,447,446,447,446,79
|
|
20231206,135000,137058135,446,446,446,446,500
|
|
20231206,134900,136835135,446,446,446,446,0
|
|
20231206,134800,136835135,446,444,446,443,7528
|
|
20231206,134700,133484533,444,444,444,444,920
|
|
20231206,134600,133076053,443,442,443,442,14710
|
|
20231206,134500,126570039,443,443,443,443,11652
|
|
20231206,134400,121408203,443,443,443,443,0
|
|
20231206,134300,121408203,443,443,443,443,0
|
|
20231206,134200,121408203,443,443,443,443,1
|
|
20231206,134100,121407760,442,442,442,442,0
|
|
20231206,134000,121407760,442,442,442,442,10000
|
|
20231206,133900,116987760,442,442,442,442,0
|
|
20231206,133800,116987760,442,439,442,439,106
|
|
20231206,133700,116941211,439,439,439,439,1
|
|
20231206,133600,116940772,438,438,438,438,9217
|
|
20231206,133500,112903726,437,437,438,437,4613
|
|
20231206,133400,110887664,438,438,438,438,2708
|
|
20231206,133300,109701560,438,438,438,438,0
|
|
20231206,133200,109701560,438,438,438,438,0
|
|
20231206,133100,109701560,438,438,438,438,0
|
|
20231206,133000,109701560,438,438,438,438,0
|
|
20231206,132900,109701560,438,438,438,438,0
|
|
20231206,132800,109701560,438,438,438,438,0
|
|
20231206,132700,109701560,438,438,438,438,0
|
|
20231206,132600,109701560,438,438,438,438,0
|
|
20231206,132500,109701560,438,438,438,438,100
|
|
20231206,132400,109657760,439,439,439,439,100
|
|
20231206,132300,109613860,439,439,439,439,1
|
|
20231206,132200,109613421,439,439,439,439,786
|
|
20231206,132100,109268367,440,440,440,440,0
|
|
20231206,132000,109268367,440,439,440,439,700
|
|
20231206,131900,108961042,438,438,438,438,0
|
|
20231206,131800,108961042,438,438,438,438,3
|
|
20231206,131700,108959728,438,438,438,438,0
|
|
20231206,131600,108959728,438,438,438,438,464
|
|
20231206,131500,108756496,438,438,438,438,5000
|
|
20231206,131400,106566496,438,438,438,438,0
|
|
20231206,131300,106566496,438,438,438,438,0
|
|
20231206,131200,106566496,438,438,438,438,0
|
|
20231206,131100,106566496,438,438,438,438,0
|
|
20231206,131000,106566496,438,438,438,438,0
|
|
20231206,130900,106566496,438,438,438,438,521
|
|
20231206,130800,106338298,437,437,437,437,0
|
|
20231206,130700,106338298,437,437,437,437,0
|
|
20231206,130600,106338298,437,437,437,437,0
|
|
20231206,130500,106338298,437,437,437,437,3485
|
|
20231206,130400,104815353,438,439,439,438,9244
|
|
20231206,130300,100762959,442,442,442,442,267
|
|
20231206,130200,100644945,442,442,442,442,0
|
|
20231206,130100,100644945,442,442,442,442,26
|
|
20231206,130000,100633453,439,439,439,439,0
|
|
20231206,125900,100633453,439,439,439,439,0
|
|
20231206,125800,100633453,439,439,439,439,0
|
|
20231206,125700,100633453,439,439,439,439,0
|
|
20231206,125600,100633453,439,439,439,439,123
|
|
20231206,125500,100579456,442,442,442,442,0
|
|
20231206,125400,100579456,442,442,442,442,111
|
|
20231206,125300,100530394,442,442,442,442,0
|
|
20231206,125200,100530394,442,442,442,442,3
|
|
20231206,125100,100529068,442,442,442,442,0
|
|
20231206,125000,100529068,442,442,442,442,0
|
|
20231206,124900,100529068,442,440,442,440,1300
|
|
20231206,124800,99955628,440,440,440,440,301
|
|
20231206,124700,99823188,440,440,440,440,2000
|
|
20231206,124600,98943188,440,440,440,440,0
|
|
20231206,124500,98943188,440,440,440,440,35
|
|
20231206,124400,98927788,440,440,440,440,0
|
|
20231206,124300,98927788,440,440,440,440,0
|
|
20231206,124200,98927788,440,440,440,440,0
|
|
20231206,124100,98927788,440,440,440,440,1
|
|
20231206,124000,98927348,440,440,440,440,0
|
|
20231206,123900,98927348,440,440,440,440,6
|
|
20231206,123800,98924708,440,440,440,440,0
|
|
20231206,123700,98924708,440,440,440,440,0
|
|
20231206,123600,98924708,440,440,440,440,0
|
|
20231206,123500,98924708,440,440,440,440,0
|
|
20231206,123400,98924708,440,440,440,440,0
|
|
20231206,123300,98924708,440,440,440,440,0
|
|
20231206,123200,98924708,440,440,440,440,0
|
|
20231206,123100,98924708,440,440,440,440,0
|
|
20231206,123000,98924708,440,440,440,440,1
|
|
20231206,122900,98924268,438,438,438,438,0
|
|
20231206,122800,98924268,438,438,438,438,0
|
|
20231206,122700,98924268,438,440,440,438,1100
|
|
20231206,122600,98442268,440,440,440,440,0
|
|
20231206,122500,98442268,440,440,440,440,0
|
|
20231206,122400,98442268,440,440,440,440,0
|
|
20231206,122300,98442268,440,440,440,440,0
|
|
20231206,122200,98442268,440,440,440,440,500
|
|
20231206,122100,98222268,440,440,440,440,51
|
|
20231206,122000,98199828,440,440,440,440,0
|
|
20231206,121900,98199828,440,440,440,440,0
|
|
20231206,121800,98199828,440,440,440,440,0
|
|
20231206,121700,98199828,440,440,440,440,0
|
|
20231206,121600,98199828,440,439,440,439,365
|
|
20231206,121500,98039592,439,439,439,439,0
|
|
20231206,121400,98039592,439,439,439,439,0
|
|
20231206,121300,98039592,439,439,439,439,0
|
|
20231206,121200,98039592,439,439,439,439,0
|
|
20231206,121100,98039592,439,439,439,439,3
|
|
20231206,121000,98038275,439,439,439,439,223
|
|
20231206,120900,97940378,439,439,439,439,0
|
|
20231206,120800,97940378,439,439,439,439,1
|
|
20231206,120700,97939939,438,438,438,438,1
|
|
20231206,120600,97939501,439,439,439,439,0
|
|
20231206,120500,97939501,439,439,439,439,200
|
|
20231206,120400,97851701,439,439,439,439,1
|
|
20231206,120300,97851262,439,439,439,439,0
|
|
20231206,120200,97851262,439,439,439,439,1100
|
|
20231206,120100,97368362,438,438,438,438,384
|
|
20231206,120000,97200170,438,438,438,438,0
|
|
20231206,115900,97200170,438,438,438,438,0
|
|
20231206,115800,97200170,438,438,438,438,0
|
|
20231206,115700,97200170,438,438,438,438,0
|
|
20231206,115600,97200170,438,438,438,438,100
|
|
20231206,115500,97156370,438,438,438,438,3
|
|
20231206,115400,97155056,438,438,438,438,13
|
|
20231206,115300,97149362,437,437,437,437,3000
|
|
20231206,115200,95838362,438,438,438,438,0
|
|
20231206,115100,95838362,438,438,438,438,0
|
|
20231206,115000,95838362,438,438,438,438,0
|
|
20231206,114900,95838362,438,438,438,438,1000
|
|
20231206,114800,95400362,437,437,437,437,0
|
|
20231206,114700,95400362,437,437,437,437,0
|
|
20231206,114600,95400362,437,437,437,437,500
|
|
20231206,114500,95181862,437,437,437,437,0
|
|
20231206,114400,95181862,437,438,438,437,139
|
|
20231206,114300,95121118,436,436,436,436,533
|
|
20231206,114200,94888730,436,436,436,436,0
|
|
20231206,114100,94888730,436,436,436,436,0
|
|
20231206,114000,94888730,436,436,436,436,0
|
|
20231206,113900,94888730,436,436,436,436,0
|
|
20231206,113800,94888730,436,437,437,436,19000
|
|
20231206,113700,86604728,437,437,437,437,0
|
|
20231206,113600,86604728,437,437,437,437,500
|
|
20231206,113500,86386228,437,437,437,437,24
|
|
20231206,113400,86375740,438,439,439,438,2
|
|
20231206,113300,86374863,438,438,438,438,0
|
|
20231206,113200,86374863,438,438,438,438,0
|
|
20231206,113100,86374863,438,438,438,438,0
|
|
20231206,113000,86374863,438,438,438,438,0
|
|
20231206,112900,86374863,438,438,438,438,0
|
|
20231206,112800,86374863,438,438,438,438,0
|
|
20231206,112700,86374863,438,438,438,438,1427
|
|
20231206,112600,85749837,438,438,438,438,0
|
|
20231206,112500,85749837,438,438,438,438,0
|
|
20231206,112400,85749837,438,438,438,438,21
|
|
20231206,112300,85740639,438,437,438,437,80
|
|
20231206,112200,85705678,437,437,437,437,123
|
|
20231206,112100,85651927,437,437,437,436,19642
|
|
20231206,112000,77087894,437,438,438,437,2
|
|
20231206,111900,77087019,437,437,437,437,0
|
|
20231206,111800,77087019,437,437,437,437,0
|
|
20231206,111700,77087019,437,437,437,437,0
|
|
20231206,111600,77087019,437,437,437,437,12
|
|
20231206,111500,77081775,437,438,438,437,10001
|
|
20231206,111400,72702256,439,439,439,439,0
|
|
20231206,111300,72702256,439,439,439,439,5
|
|
20231206,111200,72700061,440,439,440,439,1088
|
|
20231206,111100,72222428,440,440,440,440,0
|
|
20231206,111000,72222428,440,440,440,440,0
|
|
20231206,110900,72222428,440,440,440,440,0
|
|
20231206,110800,72222428,440,440,440,440,0
|
|
20231206,110700,72222428,440,440,440,440,0
|
|
20231206,110600,72222428,440,440,440,440,0
|
|
20231206,110500,72222428,440,440,440,440,0
|
|
20231206,110400,72222428,440,440,440,440,0
|
|
20231206,110300,72222428,440,440,440,440,601
|
|
20231206,110200,71957988,439,439,439,439,574
|
|
20231206,110100,71706002,439,439,439,439,101
|
|
20231206,110000,71661663,439,440,440,439,326
|
|
20231206,105900,71518548,440,440,440,440,0
|
|
20231206,105800,71518548,440,440,440,440,0
|
|
20231206,105700,71518548,440,440,440,440,129
|
|
20231206,105600,71461788,440,438,440,438,3424
|
|
20231206,105500,69959328,437,436,438,436,1624
|
|
20231206,105400,69250619,435,435,435,435,232
|
|
20231206,105300,69149699,435,435,435,435,0
|
|
20231206,105200,69149699,435,435,435,435,0
|
|
20231206,105100,69149699,435,435,436,435,20
|
|
20231206,105000,69140995,435,435,435,435,0
|
|
20231206,104900,69140995,435,435,435,435,394
|
|
20231206,104800,68969605,435,435,435,435,2938
|
|
20231206,104700,67691575,435,435,435,435,0
|
|
20231206,104600,67691575,435,435,435,435,0
|
|
20231206,104500,67691575,435,435,435,435,0
|
|
20231206,104400,67691575,435,435,435,435,0
|
|
20231206,104300,67691575,435,435,435,435,6
|
|
20231206,104200,67688965,435,435,435,435,6
|
|
20231206,104100,67686355,436,436,436,436,0
|
|
20231206,104000,67686355,436,436,436,436,1
|
|
20231206,103900,67685919,436,436,436,436,0
|
|
20231206,103800,67685919,436,436,436,436,1
|
|
20231206,103700,67685483,436,436,436,436,7
|
|
20231206,103600,67682431,436,436,436,436,0
|
|
20231206,103500,67682431,436,436,436,436,6
|
|
20231206,103400,67679815,436,436,436,436,0
|
|
20231206,103300,67679815,436,436,436,436,1
|
|
20231206,103200,67679379,435,435,435,434,5364
|
|
20231206,103100,65350667,435,435,435,435,0
|
|
20231206,103000,65350667,435,435,435,435,0
|
|
20231206,102900,65350667,435,435,435,435,0
|
|
20231206,102800,65350667,435,435,435,435,33
|
|
20231206,102700,65336312,435,435,435,435,279
|
|
20231206,102600,65214947,433,434,434,433,150
|
|
20231206,102500,65149969,436,436,436,436,100
|
|
20231206,102400,65106369,436,436,436,436,59
|
|
20231206,102300,65080645,436,434,436,434,763
|
|
20231206,102200,64748556,436,436,436,436,0
|
|
20231206,102100,64748556,436,436,436,436,621
|
|
20231206,102000,64477800,436,436,436,436,4324
|
|
20231206,101900,62592536,436,436,436,436,397
|
|
20231206,101800,62419444,436,436,436,436,279
|
|
20231206,101700,62297800,437,437,437,437,0
|
|
20231206,101600,62297800,437,435,437,435,3518
|
|
20231206,101500,60765739,433,433,433,433,13969
|
|
20231206,101400,54717162,433,433,433,433,474
|
|
20231206,101300,54511920,433,433,433,433,15000
|
|
20231206,101200,48016920,433,433,433,433,0
|
|
20231206,101100,48016920,433,434,434,433,2000
|
|
20231206,101000,47149185,434,434,434,434,1
|
|
20231206,100900,47148751,437,437,437,437,0
|
|
20231206,100800,47148751,437,437,437,437,0
|
|
20231206,100700,47148751,437,437,437,437,6
|
|
20231206,100600,47146129,434,434,434,434,0
|
|
20231206,100500,47146129,434,436,436,434,1262
|
|
20231206,100400,46595899,434,434,434,434,1
|
|
20231206,100300,46595465,437,437,437,437,4
|
|
20231206,100200,46593717,437,437,438,437,423
|
|
20231206,100100,46408744,437,434,437,433,5896
|
|
20231206,100000,43850454,433,433,433,433,1175
|
|
20231206,095900,43341679,433,433,433,433,1385
|
|
20231206,095800,42741974,433,433,433,433,1
|
|
20231206,095700,42741541,433,433,433,433,0
|
|
20231206,095600,42741541,433,433,433,433,0
|
|
20231206,095500,42741541,433,432,433,432,342
|
|
20231206,095400,42593796,432,431,432,429,2679
|
|
20231206,095300,41444334,431,431,431,431,0
|
|
20231206,095200,41444334,431,431,431,431,1
|
|
20231206,095100,41443903,431,430,431,430,1747
|
|
20231206,095000,40692045,429,429,429,429,0
|
|
20231206,094900,40692045,429,429,429,428,3305
|
|
20231206,094800,39274226,430,430,430,430,0
|
|
20231206,094700,39274226,430,431,431,430,37
|
|
20231206,094600,39258315,431,431,431,431,289
|
|
20231206,094500,39133756,430,429,430,429,6096
|
|
20231206,094400,36513313,427,429,429,426,7031
|
|
20231206,094300,33510074,429,431,431,429,6634
|
|
20231206,094200,30655027,432,431,432,431,1464
|
|
20231206,094100,30022583,432,431,432,431,29
|
|
20231206,094000,30010078,431,432,432,431,1056
|
|
20231206,093900,29553942,432,433,433,432,2004
|
|
20231206,093800,28688210,433,435,435,432,10771
|
|
20231206,093700,24024756,435,435,435,435,558
|
|
20231206,093600,23782026,435,435,435,435,56
|
|
20231206,093500,23757666,435,436,436,435,928
|
|
20231206,093400,23353985,435,437,437,435,2220
|
|
20231206,093300,22383885,437,438,438,437,2
|
|
20231206,093200,22383010,439,435,439,435,501
|
|
20231206,093100,22164771,434,434,434,434,100
|
|
20231206,093000,22121371,434,435,435,434,140
|
|
20231206,092900,22060607,436,437,437,435,10785
|
|
20231206,092800,17357183,440,440,440,440,0
|
|
20231206,092700,17357183,440,438,440,438,131
|
|
20231206,092600,17299803,440,437,440,437,115
|
|
20231206,092500,17249542,440,440,440,440,0
|
|
20231206,092400,17249542,440,440,440,440,0
|
|
20231206,092300,17249542,440,440,440,440,4
|
|
20231206,092200,17247782,440,440,440,440,113
|
|
20231206,092100,17198062,440,438,440,438,2302
|
|
20231206,092000,16189784,439,439,439,439,1
|
|
20231206,091900,16189345,436,437,437,436,91
|
|
20231206,091800,16149666,439,438,439,438,2064
|
|
20231206,091700,15245570,441,439,441,439,1493
|
|
20231206,091600,14587507,439,439,439,439,97
|
|
20231206,091500,14544924,441,440,441,440,280
|
|
20231206,091400,14421722,440,440,441,439,2288
|
|
20231206,091300,13416162,441,442,443,440,8665
|
|
20231206,091200,9602059,444,444,444,444,1
|
|
20231206,091100,9601615,444,442,445,442,1112
|
|
20231206,091000,9107891,444,444,444,444,1
|
|
20231206,090900,9107447,441,441,441,441,200
|
|
20231206,090800,9019247,443,442,443,441,3218
|
|
20231206,090700,7597123,443,443,443,443,10
|
|
20231206,090600,7592693,443,443,443,443,1200
|
|
20231206,090500,7061093,443,443,443,443,17
|
|
20231206,090400,7053562,443,440,443,440,1165
|
|
20231206,090300,6537944,440,442,443,440,375
|
|
20231206,090200,6372535,442,442,442,442,3500
|
|
20231206,090100,4825535,442,439,442,439,812
|
|
20231206,090000,4468698,439,439,439,438,4469
|