626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192300,146848316,442,442,442,442,3133
|
|
20231207,192200,146848316,442,442,442,442,0
|
|
20231207,192100,146848316,442,442,442,442,0
|
|
20231207,192000,146848316,442,442,442,442,0
|
|
20231207,191900,146848316,442,442,442,442,0
|
|
20231207,191800,146848316,442,442,442,442,0
|
|
20231207,191700,146848316,442,442,442,442,0
|
|
20231207,191600,146848316,442,442,442,442,0
|
|
20231207,191500,146848316,442,442,442,442,0
|
|
20231207,191400,146848316,442,442,442,442,0
|
|
20231207,191300,146848316,442,442,442,442,0
|
|
20231207,191200,146848316,442,442,442,442,0
|
|
20231207,191100,146848316,442,442,442,442,0
|
|
20231207,191000,146848316,442,442,442,442,0
|
|
20231207,190900,146848316,442,442,442,442,0
|
|
20231207,190800,146848316,442,442,442,442,0
|
|
20231207,190700,146848316,442,442,442,442,0
|
|
20231207,190600,146848316,442,442,442,442,0
|
|
20231207,190500,146848316,442,442,442,442,0
|
|
20231207,190400,146848316,442,442,442,442,0
|
|
20231207,190300,146848316,442,442,442,442,0
|
|
20231207,190200,146848316,442,442,442,442,0
|
|
20231207,190100,146848316,442,442,442,442,0
|
|
20231207,190000,146848316,442,442,442,442,0
|
|
20231207,185900,146848316,442,442,442,442,0
|
|
20231207,185800,146848316,442,442,442,442,0
|
|
20231207,185700,146848316,442,442,442,442,0
|
|
20231207,185600,146848316,442,442,442,442,0
|
|
20231207,185500,146848316,442,442,442,442,0
|
|
20231207,185400,146848316,442,442,442,442,0
|
|
20231207,185300,146848316,442,442,442,442,3133
|
|
20231207,185200,146848316,442,442,442,442,0
|
|
20231207,185100,146848316,442,442,442,442,0
|
|
20231207,185000,146848316,442,442,442,442,0
|
|
20231207,184900,146848316,442,442,442,442,0
|
|
20231207,184800,146848316,442,442,442,442,0
|
|
20231207,184700,146848316,442,442,442,442,0
|
|
20231207,184600,146848316,442,442,442,442,0
|
|
20231207,184500,146848316,442,442,442,442,0
|
|
20231207,184400,146848316,442,442,442,442,0
|
|
20231207,184300,146848316,442,442,442,442,0
|
|
20231207,184200,146848316,442,442,442,442,0
|
|
20231207,184100,146848316,442,442,442,442,0
|
|
20231207,184000,146848316,442,442,442,442,0
|
|
20231207,183900,146848316,442,442,442,442,0
|
|
20231207,183800,146848316,442,442,442,442,0
|
|
20231207,183700,146848316,442,442,442,442,0
|
|
20231207,183600,146848316,442,442,442,442,0
|
|
20231207,183500,146848316,442,442,442,442,0
|
|
20231207,183400,146848316,442,442,442,442,0
|
|
20231207,183300,146848316,442,442,442,442,0
|
|
20231207,183200,146848316,442,442,442,442,0
|
|
20231207,183100,146848316,442,442,442,442,0
|
|
20231207,183000,146848316,442,442,442,442,0
|
|
20231207,182900,146848316,442,442,442,442,0
|
|
20231207,182800,146848316,442,442,442,442,0
|
|
20231207,182700,146848316,442,442,442,442,0
|
|
20231207,182600,146848316,442,442,442,442,0
|
|
20231207,182500,146848316,442,442,442,442,0
|
|
20231207,182400,146848316,442,442,442,442,0
|
|
20231207,182300,146848316,442,442,442,442,3133
|
|
20231207,182200,146848316,442,442,442,442,0
|
|
20231207,182100,146848316,442,442,442,442,0
|
|
20231207,182000,146848316,442,442,442,442,0
|
|
20231207,181900,146848316,442,442,442,442,0
|
|
20231207,181800,146848316,442,442,442,442,0
|
|
20231207,181700,146848316,442,442,442,442,0
|
|
20231207,181600,146848316,442,442,442,442,0
|
|
20231207,181500,146848316,442,442,442,442,0
|
|
20231207,181400,146848316,442,442,442,442,0
|
|
20231207,181300,146848316,442,442,442,442,0
|
|
20231207,181200,146848316,442,442,442,442,0
|
|
20231207,181100,146848316,442,442,442,442,0
|
|
20231207,181000,146848316,442,442,442,442,0
|
|
20231207,180900,146848316,442,442,442,442,0
|
|
20231207,180800,146848316,442,442,442,442,0
|
|
20231207,180700,146848316,442,442,442,442,0
|
|
20231207,180600,146848316,442,442,442,442,0
|
|
20231207,180500,146848316,442,442,442,442,0
|
|
20231207,180400,146848316,442,442,442,442,0
|
|
20231207,180300,146848316,442,442,442,442,0
|
|
20231207,180200,146848316,442,442,442,442,0
|
|
20231207,180100,146848316,442,442,442,442,0
|
|
20231207,180000,146848316,442,442,442,442,0
|
|
20231207,175900,146848316,442,442,442,442,0
|
|
20231207,175800,146848316,442,442,442,442,0
|
|
20231207,175700,146848316,442,442,442,442,0
|
|
20231207,175600,146848316,442,442,442,442,0
|
|
20231207,175500,146848316,442,442,442,442,0
|
|
20231207,175400,146848316,442,442,442,442,0
|
|
20231207,175300,146848316,442,442,442,442,3133
|
|
20231207,175200,146848316,442,442,442,442,0
|
|
20231207,175100,146848316,442,442,442,442,0
|
|
20231207,175000,146848316,442,442,442,442,0
|
|
20231207,174900,146848316,442,442,442,442,0
|
|
20231207,174800,146848316,442,442,442,442,0
|
|
20231207,174700,146848316,442,442,442,442,0
|
|
20231207,174600,146848316,442,442,442,442,0
|
|
20231207,174500,146848316,442,442,442,442,0
|
|
20231207,174400,146848316,442,442,442,442,0
|
|
20231207,174300,146848316,442,442,442,442,0
|
|
20231207,174200,146848316,442,442,442,442,0
|
|
20231207,174100,146848316,442,442,442,442,0
|
|
20231207,174000,146848316,442,442,442,442,0
|
|
20231207,173900,146848316,442,442,442,442,0
|
|
20231207,173800,146848316,442,442,442,442,0
|
|
20231207,173700,146848316,442,442,442,442,0
|
|
20231207,173600,146848316,442,442,442,442,0
|
|
20231207,173500,146848316,442,442,442,442,0
|
|
20231207,173400,146848316,442,442,442,442,0
|
|
20231207,173300,146848316,442,442,442,442,0
|
|
20231207,173200,146848316,442,442,442,442,0
|
|
20231207,173100,146848316,442,442,442,442,0
|
|
20231207,173000,146848316,442,442,442,442,0
|
|
20231207,172900,146848316,442,442,442,442,0
|
|
20231207,172800,146848316,442,442,442,442,0
|
|
20231207,172700,146848316,442,442,442,442,0
|
|
20231207,172600,146848316,442,442,442,442,0
|
|
20231207,172500,146848316,442,442,442,442,0
|
|
20231207,172400,146848316,442,442,442,442,0
|
|
20231207,172300,146848316,442,442,442,442,3133
|
|
20231207,172200,146848316,442,442,442,442,0
|
|
20231207,172100,146848316,442,442,442,442,0
|
|
20231207,172000,146848316,442,442,442,442,0
|
|
20231207,171900,146848316,442,442,442,442,0
|
|
20231207,171800,146848316,442,442,442,442,0
|
|
20231207,171700,146848316,442,442,442,442,0
|
|
20231207,171600,146848316,442,442,442,442,0
|
|
20231207,171500,146848316,442,442,442,442,0
|
|
20231207,171400,146848316,442,442,442,442,0
|
|
20231207,171300,146848316,442,442,442,442,0
|
|
20231207,171200,146848316,442,442,442,442,0
|
|
20231207,171100,146848316,442,442,442,442,0
|
|
20231207,171000,146848316,442,442,442,442,0
|
|
20231207,170900,146848316,442,442,442,442,0
|
|
20231207,170800,146848316,442,442,442,442,0
|
|
20231207,170700,146848316,442,442,442,442,0
|
|
20231207,170600,146848316,442,442,442,442,0
|
|
20231207,170500,146848316,442,442,442,442,0
|
|
20231207,170400,146848316,442,442,442,442,0
|
|
20231207,170300,146848316,442,442,442,442,0
|
|
20231207,170200,146848316,442,442,442,442,0
|
|
20231207,170100,146848316,442,442,442,442,0
|
|
20231207,170000,146848316,442,442,442,442,0
|
|
20231207,165900,146848316,442,442,442,442,0
|
|
20231207,165800,146848316,442,442,442,442,0
|
|
20231207,165700,146848316,442,442,442,442,0
|
|
20231207,165600,146848316,442,442,442,442,0
|
|
20231207,165500,146848316,442,442,442,442,0
|
|
20231207,165400,146848316,442,442,442,442,0
|
|
20231207,165300,146848316,442,442,442,442,3133
|
|
20231207,165200,146848316,442,442,442,442,0
|
|
20231207,165100,146848316,442,442,442,442,0
|
|
20231207,165000,146848316,442,442,442,442,0
|
|
20231207,164900,146848316,442,442,442,442,0
|
|
20231207,164800,146848316,442,442,442,442,0
|
|
20231207,164700,146848316,442,442,442,442,0
|
|
20231207,164600,146848316,442,442,442,442,0
|
|
20231207,164500,146848316,442,442,442,442,0
|
|
20231207,164400,146848316,442,442,442,442,0
|
|
20231207,164300,146848316,442,442,442,442,0
|
|
20231207,164200,146848316,442,442,442,442,0
|
|
20231207,164100,146848316,442,442,442,442,0
|
|
20231207,164000,146848316,442,442,442,442,0
|
|
20231207,163900,146848316,442,442,442,442,0
|
|
20231207,163800,146848316,442,442,442,442,0
|
|
20231207,163700,146848316,442,442,442,442,0
|
|
20231207,163600,146848316,442,442,442,442,0
|
|
20231207,163500,146848316,442,442,442,442,0
|
|
20231207,163400,146848316,442,442,442,442,0
|
|
20231207,163300,146848316,442,442,442,442,0
|
|
20231207,163200,146848316,442,442,442,442,0
|
|
20231207,163100,146848316,442,442,442,442,0
|
|
20231207,163000,146848316,442,442,442,442,0
|
|
20231207,162900,146848316,442,442,442,442,0
|
|
20231207,162800,146848316,442,442,442,442,0
|
|
20231207,162700,146848316,442,442,442,442,0
|
|
20231207,162600,146848316,442,442,442,442,0
|
|
20231207,162500,146848316,442,442,442,442,0
|
|
20231207,162400,146848316,442,442,442,442,0
|
|
20231207,162300,146848316,442,442,442,442,3133
|
|
20231207,162200,146848316,442,442,442,442,0
|
|
20231207,162100,146848316,442,442,442,442,0
|
|
20231207,162000,146848316,442,442,442,442,0
|
|
20231207,161900,146848316,442,442,442,442,0
|
|
20231207,161800,146848316,442,442,442,442,0
|
|
20231207,161700,146848316,442,442,442,442,0
|
|
20231207,161600,146848316,442,442,442,442,0
|
|
20231207,161500,146848316,442,442,442,442,0
|
|
20231207,161400,146848316,442,442,442,442,0
|
|
20231207,161300,146848316,442,442,442,442,0
|
|
20231207,161200,146848316,442,442,442,442,0
|
|
20231207,161100,146848316,442,442,442,442,0
|
|
20231207,161000,146848316,442,442,442,442,0
|
|
20231207,160900,146848316,442,442,442,442,0
|
|
20231207,160800,146848316,442,442,442,442,0
|
|
20231207,160700,146848316,442,442,442,442,0
|
|
20231207,160600,146848316,442,442,442,442,0
|
|
20231207,160500,146848316,442,442,442,442,0
|
|
20231207,160400,146848316,442,442,442,442,0
|
|
20231207,160300,146848316,442,442,442,442,0
|
|
20231207,160200,146848316,442,442,442,442,0
|
|
20231207,160100,146848316,442,442,442,442,0
|
|
20231207,160000,146848316,442,442,442,442,0
|
|
20231207,155900,146848316,442,442,442,442,0
|
|
20231207,155800,146848316,442,442,442,442,0
|
|
20231207,155700,146848316,442,442,442,442,0
|
|
20231207,155600,146848316,442,442,442,442,0
|
|
20231207,155500,146848316,442,442,442,442,0
|
|
20231207,155400,146848316,442,442,442,442,0
|
|
20231207,155300,146848316,442,442,442,442,3133
|
|
20231207,155200,146848316,442,442,442,442,0
|
|
20231207,155100,146848316,442,442,442,442,0
|
|
20231207,155000,146848316,442,442,442,442,0
|
|
20231207,154900,146848316,442,442,442,442,0
|
|
20231207,154800,146848316,442,442,442,442,0
|
|
20231207,154700,146848316,442,442,442,442,0
|
|
20231207,154600,146848316,442,442,442,442,0
|
|
20231207,154500,146848316,442,442,442,442,0
|
|
20231207,154400,146848316,442,442,442,442,0
|
|
20231207,154300,146848316,442,442,442,442,0
|
|
20231207,154200,146848316,442,442,442,442,0
|
|
20231207,154100,146848316,442,442,442,442,0
|
|
20231207,154000,146848316,442,442,442,442,0
|
|
20231207,153900,146848316,442,442,442,442,0
|
|
20231207,153800,146848316,442,442,442,442,0
|
|
20231207,153700,146848316,442,442,442,442,0
|
|
20231207,153600,146848316,442,442,442,442,0
|
|
20231207,153500,146848316,442,442,442,442,0
|
|
20231207,153400,146848316,442,442,442,442,0
|
|
20231207,153300,146848316,442,442,442,442,0
|
|
20231207,153200,146848316,442,442,442,442,0
|
|
20231207,153100,146848316,442,442,442,442,0
|
|
20231207,153000,146848316,442,442,442,442,3133
|
|
20231207,152900,145463530,442,442,442,442,0
|
|
20231207,152800,145463530,442,442,442,442,0
|
|
20231207,152700,145463530,442,442,442,442,0
|
|
20231207,152600,145463530,442,442,442,442,0
|
|
20231207,152500,145463530,442,442,442,442,0
|
|
20231207,152400,145463530,442,442,442,442,0
|
|
20231207,152300,145463530,442,442,442,442,0
|
|
20231207,152200,145463530,442,442,442,442,0
|
|
20231207,152100,145463530,442,442,442,442,0
|
|
20231207,152000,145463530,442,442,442,442,0
|
|
20231207,151900,145463530,442,442,442,442,1
|
|
20231207,151800,145463088,442,441,442,441,2544
|
|
20231207,151700,144341008,441,441,441,441,1086
|
|
20231207,151600,143862082,441,440,441,440,2330
|
|
20231207,151500,142836819,441,441,441,441,9
|
|
20231207,151400,142832850,441,441,441,441,86
|
|
20231207,151300,142794924,441,441,441,441,1062
|
|
20231207,151200,142326582,440,440,440,440,713
|
|
20231207,151100,142012862,440,440,440,440,0
|
|
20231207,151000,142012862,440,440,440,440,10
|
|
20231207,150900,142008462,440,440,440,440,0
|
|
20231207,150800,142008462,440,440,440,440,34
|
|
20231207,150700,141993502,440,440,440,440,0
|
|
20231207,150600,141993502,440,440,440,440,152
|
|
20231207,150500,141926622,440,441,441,440,2
|
|
20231207,150400,141925741,441,441,441,441,0
|
|
20231207,150300,141925741,441,441,441,441,100
|
|
20231207,150200,141881641,441,441,441,441,100
|
|
20231207,150100,141837541,441,441,441,441,0
|
|
20231207,150000,141837541,441,441,441,441,200
|
|
20231207,145900,141749341,440,440,440,440,1970
|
|
20231207,145800,140882541,440,440,440,440,21
|
|
20231207,145700,140873301,440,440,440,440,116
|
|
20231207,145600,140822261,439,439,439,439,0
|
|
20231207,145500,140822261,439,439,439,439,0
|
|
20231207,145400,140822261,439,439,439,439,0
|
|
20231207,145300,140822261,439,439,439,439,2152
|
|
20231207,145200,139877533,440,440,440,440,0
|
|
20231207,145100,139877533,440,440,440,440,0
|
|
20231207,145000,139877533,440,440,440,440,1
|
|
20231207,144900,139877093,440,440,440,440,0
|
|
20231207,144800,139877093,440,440,440,440,0
|
|
20231207,144700,139877093,440,440,440,440,0
|
|
20231207,144600,139877093,440,440,440,440,0
|
|
20231207,144500,139877093,440,440,440,440,202
|
|
20231207,144400,139788213,440,440,440,440,0
|
|
20231207,144300,139788213,440,440,440,440,0
|
|
20231207,144200,139788213,440,440,440,440,0
|
|
20231207,144100,139788213,440,440,440,440,0
|
|
20231207,144000,139788213,440,440,440,440,0
|
|
20231207,143900,139788213,440,440,440,440,0
|
|
20231207,143800,139788213,440,440,440,440,0
|
|
20231207,143700,139788213,440,440,440,440,0
|
|
20231207,143600,139788213,440,440,440,440,0
|
|
20231207,143500,139788213,440,440,440,440,0
|
|
20231207,143400,139788213,440,440,440,440,0
|
|
20231207,143300,139788213,440,440,440,440,65
|
|
20231207,143200,139759613,441,441,441,441,0
|
|
20231207,143100,139759613,441,441,441,441,0
|
|
20231207,143000,139759613,441,441,441,441,3563
|
|
20231207,142900,138188330,441,441,441,441,0
|
|
20231207,142800,138188330,441,441,441,441,0
|
|
20231207,142700,138188330,441,441,441,441,0
|
|
20231207,142600,138188330,441,441,441,441,0
|
|
20231207,142500,138188330,441,441,441,441,0
|
|
20231207,142400,138188330,441,439,441,439,26
|
|
20231207,142300,138176914,439,440,440,439,25100
|
|
20231207,142200,127156200,442,442,442,442,0
|
|
20231207,142100,127156200,442,442,442,442,0
|
|
20231207,142000,127156200,442,442,442,442,0
|
|
20231207,141900,127156200,442,442,442,442,24
|
|
20231207,141800,127145592,442,442,442,442,45
|
|
20231207,141700,127125702,442,442,442,442,0
|
|
20231207,141600,127125702,442,442,442,442,0
|
|
20231207,141500,127125702,442,442,442,442,0
|
|
20231207,141400,127125702,442,443,443,440,15022
|
|
20231207,141300,120510645,442,442,442,442,0
|
|
20231207,141200,120510645,442,442,442,442,0
|
|
20231207,141100,120510645,442,442,442,442,0
|
|
20231207,141000,120510645,442,442,442,442,0
|
|
20231207,140900,120510645,442,442,442,442,35
|
|
20231207,140800,120495175,444,444,444,444,1
|
|
20231207,140700,120494731,441,445,445,441,10452
|
|
20231207,140600,115873639,444,444,444,444,0
|
|
20231207,140500,115873639,444,444,444,444,0
|
|
20231207,140400,115873639,444,444,444,444,0
|
|
20231207,140300,115873639,444,444,444,444,0
|
|
20231207,140200,115873639,444,445,445,444,2725
|
|
20231207,140100,114661319,447,447,447,447,0
|
|
20231207,140000,114661319,447,447,447,447,0
|
|
20231207,135900,114661319,447,447,447,447,0
|
|
20231207,135800,114661319,447,447,447,447,0
|
|
20231207,135700,114661319,447,447,447,447,0
|
|
20231207,135600,114661319,447,447,447,447,0
|
|
20231207,135500,114661319,447,447,447,447,0
|
|
20231207,135400,114661319,447,447,447,447,5
|
|
20231207,135300,114659084,445,445,445,445,0
|
|
20231207,135200,114659084,445,445,445,445,250
|
|
20231207,135100,114547834,447,447,447,447,50
|
|
20231207,135000,114525484,447,447,447,447,0
|
|
20231207,134900,114525484,447,447,447,447,0
|
|
20231207,134800,114525484,447,447,447,447,60
|
|
20231207,134700,114498664,447,447,447,447,0
|
|
20231207,134600,114498664,447,447,447,447,0
|
|
20231207,134500,114498664,447,447,447,447,0
|
|
20231207,134400,114498664,447,447,447,447,85
|
|
20231207,134300,114460669,447,447,447,447,10
|
|
20231207,134200,114456199,447,447,447,447,0
|
|
20231207,134100,114456199,447,447,447,447,0
|
|
20231207,134000,114456199,447,447,447,447,24
|
|
20231207,133900,114445471,447,447,447,447,0
|
|
20231207,133800,114445471,447,447,447,447,0
|
|
20231207,133700,114445471,447,447,447,447,0
|
|
20231207,133600,114445471,447,447,447,447,0
|
|
20231207,133500,114445471,447,447,447,447,0
|
|
20231207,133400,114445471,447,447,447,447,0
|
|
20231207,133300,114445471,447,447,447,447,0
|
|
20231207,133200,114445471,447,447,447,447,0
|
|
20231207,133100,114445471,447,447,447,447,1
|
|
20231207,133000,114445024,447,447,447,447,0
|
|
20231207,132900,114445024,447,447,447,447,300
|
|
20231207,132800,114310924,447,447,447,447,0
|
|
20231207,132700,114310924,447,447,447,447,0
|
|
20231207,132600,114310924,447,447,447,447,500
|
|
20231207,132500,114087424,447,447,447,447,3
|
|
20231207,132400,114086083,445,445,445,445,600
|
|
20231207,132300,113819083,445,445,445,445,0
|
|
20231207,132200,113819083,445,445,445,445,0
|
|
20231207,132100,113819083,445,445,445,445,0
|
|
20231207,132000,113819083,445,445,445,445,0
|
|
20231207,131900,113819083,445,445,445,445,0
|
|
20231207,131800,113819083,445,445,445,445,253
|
|
20231207,131700,113706498,445,445,445,445,201
|
|
20231207,131600,113617053,446,446,446,446,60
|
|
20231207,131500,113590293,446,446,446,446,0
|
|
20231207,131400,113590293,446,446,446,446,0
|
|
20231207,131300,113590293,446,446,446,446,0
|
|
20231207,131200,113590293,446,446,446,446,1
|
|
20231207,131100,113589847,443,443,443,443,0
|
|
20231207,131000,113589847,443,443,443,443,4
|
|
20231207,130900,113588075,446,446,446,446,0
|
|
20231207,130800,113588075,446,445,446,443,513
|
|
20231207,130700,113360095,448,448,448,448,0
|
|
20231207,130600,113360095,448,448,448,448,0
|
|
20231207,130500,113360095,448,448,448,448,0
|
|
20231207,130400,113360095,448,448,448,448,0
|
|
20231207,130300,113360095,448,448,448,448,2
|
|
20231207,130200,113359199,447,447,447,447,0
|
|
20231207,130100,113359199,447,447,447,447,0
|
|
20231207,130000,113359199,447,447,447,447,2
|
|
20231207,125900,113358305,447,447,447,447,0
|
|
20231207,125800,113358305,447,446,448,446,22054
|
|
20231207,125700,103489789,443,446,447,443,4173
|
|
20231207,125600,101629786,447,447,447,447,1
|
|
20231207,125500,101629339,446,445,446,445,6000
|
|
20231207,125400,98959071,445,445,445,445,0
|
|
20231207,125300,98959071,445,445,445,445,0
|
|
20231207,125200,98959071,445,445,445,444,502
|
|
20231207,125100,98736181,444,444,444,444,200
|
|
20231207,125000,98647381,444,444,444,444,0
|
|
20231207,124900,98647381,444,444,444,444,0
|
|
20231207,124800,98647381,444,444,444,444,0
|
|
20231207,124700,98647381,444,444,444,444,0
|
|
20231207,124600,98647381,444,444,444,444,263
|
|
20231207,124500,98530609,444,444,444,444,0
|
|
20231207,124400,98530609,444,444,444,444,122
|
|
20231207,124300,98476441,444,444,444,444,0
|
|
20231207,124200,98476441,444,444,444,444,112
|
|
20231207,124100,98426713,444,444,444,444,0
|
|
20231207,124000,98426713,444,444,444,444,0
|
|
20231207,123900,98426713,444,444,444,444,0
|
|
20231207,123800,98426713,444,444,444,444,0
|
|
20231207,123700,98426713,444,447,447,444,5000
|
|
20231207,123600,96205363,447,447,447,447,4000
|
|
20231207,123500,94417363,448,448,448,448,379
|
|
20231207,123400,94247571,449,449,449,449,0
|
|
20231207,123300,94247571,449,449,449,449,30
|
|
20231207,123200,94234101,449,449,449,449,305
|
|
20231207,123100,94097156,449,450,450,449,200
|
|
20231207,123000,94007256,450,451,452,449,26451
|
|
20231207,122900,82089259,451,447,451,447,12226
|
|
20231207,122800,76617611,447,451,451,447,39
|
|
20231207,122700,76600066,451,451,451,451,0
|
|
20231207,122600,76600066,451,450,451,450,7200
|
|
20231207,122500,73360058,449,444,449,444,25428
|
|
20231207,122400,61977697,443,442,443,442,1006
|
|
20231207,122300,61532040,441,441,441,441,0
|
|
20231207,122200,61532040,441,441,441,441,5501
|
|
20231207,122100,59106099,441,441,441,441,0
|
|
20231207,122000,59106099,441,441,441,441,7
|
|
20231207,121900,59103012,443,443,443,443,1
|
|
20231207,121800,59102569,442,442,442,442,0
|
|
20231207,121700,59102569,442,442,442,442,0
|
|
20231207,121600,59102569,442,442,442,442,0
|
|
20231207,121500,59102569,442,442,442,442,418
|
|
20231207,121400,58917813,442,442,442,442,0
|
|
20231207,121300,58917813,442,442,442,442,0
|
|
20231207,121200,58917813,442,442,442,442,0
|
|
20231207,121100,58917813,442,442,442,442,0
|
|
20231207,121000,58917813,442,442,442,442,0
|
|
20231207,120900,58917813,442,442,442,442,2083
|
|
20231207,120800,57997127,441,441,441,441,0
|
|
20231207,120700,57997127,441,441,441,441,1375
|
|
20231207,120600,57390752,440,440,440,440,0
|
|
20231207,120500,57390752,440,440,440,440,1344
|
|
20231207,120400,56799392,440,440,440,440,0
|
|
20231207,120300,56799392,440,440,440,440,8
|
|
20231207,120200,56795872,440,440,440,440,0
|
|
20231207,120100,56795872,440,440,440,440,77
|
|
20231207,120000,56761992,441,441,441,441,0
|
|
20231207,115900,56761992,441,441,441,441,0
|
|
20231207,115800,56761992,441,441,441,441,1999
|
|
20231207,115700,55880433,441,441,441,441,1001
|
|
20231207,115600,55438992,441,441,441,441,0
|
|
20231207,115500,55438992,441,441,441,441,0
|
|
20231207,115400,55438992,441,441,441,441,0
|
|
20231207,115300,55438992,441,441,441,441,0
|
|
20231207,115200,55438992,441,441,441,441,1
|
|
20231207,115100,55438551,441,441,441,441,0
|
|
20231207,115000,55438551,441,441,441,441,0
|
|
20231207,114900,55438551,441,441,441,441,0
|
|
20231207,114800,55438551,441,444,444,441,1390
|
|
20231207,114700,54824391,444,444,444,444,200
|
|
20231207,114600,54735591,442,442,442,442,771
|
|
20231207,114500,54394809,442,442,442,442,0
|
|
20231207,114400,54394809,442,442,442,442,464
|
|
20231207,114300,54189721,445,445,445,445,0
|
|
20231207,114200,54189721,445,445,445,445,0
|
|
20231207,114100,54189721,445,445,445,445,0
|
|
20231207,114000,54189721,445,445,445,445,0
|
|
20231207,113900,54189721,445,444,445,444,1709
|
|
20231207,113800,53430924,445,445,445,445,0
|
|
20231207,113700,53430924,445,445,445,445,0
|
|
20231207,113600,53430924,445,445,445,445,0
|
|
20231207,113500,53430924,445,445,445,445,20
|
|
20231207,113400,53422024,445,444,445,444,15
|
|
20231207,113300,53415363,444,445,445,444,28
|
|
20231207,113200,53402926,445,445,445,445,0
|
|
20231207,113100,53402926,445,445,445,445,0
|
|
20231207,113000,53402926,445,445,445,445,0
|
|
20231207,112900,53402926,445,445,445,445,299
|
|
20231207,112800,53269871,445,445,445,445,0
|
|
20231207,112700,53269871,445,445,445,445,500
|
|
20231207,112600,53047371,445,444,445,444,231
|
|
20231207,112500,52944806,446,446,446,446,0
|
|
20231207,112400,52944806,446,446,446,446,2840
|
|
20231207,112300,51678166,446,444,446,444,1580
|
|
20231207,112200,50974998,444,444,445,444,14774
|
|
20231207,112100,44414970,444,444,444,444,0
|
|
20231207,112000,44414970,444,444,444,444,23
|
|
20231207,111900,44404758,444,444,444,444,0
|
|
20231207,111800,44404758,444,444,444,444,0
|
|
20231207,111700,44404758,444,440,444,440,7467
|
|
20231207,111600,41113034,440,440,440,440,0
|
|
20231207,111500,41113034,440,440,440,440,5
|
|
20231207,111400,41110834,440,440,440,440,3
|
|
20231207,111300,41109514,440,440,440,440,1
|
|
20231207,111200,41109074,440,440,440,440,6
|
|
20231207,111100,41106434,440,440,440,440,76
|
|
20231207,111000,41072994,439,439,439,439,0
|
|
20231207,110900,41072994,439,439,439,439,0
|
|
20231207,110800,41072994,439,439,439,439,0
|
|
20231207,110700,41072994,439,439,439,439,0
|
|
20231207,110600,41072994,439,439,439,439,2126
|
|
20231207,110500,40139680,439,439,439,439,1342
|
|
20231207,110400,39550542,439,439,439,439,0
|
|
20231207,110300,39550542,439,439,439,439,301
|
|
20231207,110200,39418403,438,438,438,438,1434
|
|
20231207,110100,38790311,439,439,439,439,0
|
|
20231207,110000,38790311,439,439,439,439,1
|
|
20231207,105900,38789872,439,439,439,439,9098
|
|
20231207,105800,34795850,439,439,439,439,0
|
|
20231207,105700,34795850,439,439,439,439,0
|
|
20231207,105600,34795850,439,439,439,439,0
|
|
20231207,105500,34795850,439,439,439,439,13
|
|
20231207,105400,34790143,439,439,439,439,1
|
|
20231207,105300,34789704,438,438,438,438,205
|
|
20231207,105200,34699914,437,437,437,437,100
|
|
20231207,105100,34656214,438,438,438,438,38
|
|
20231207,105000,34639570,438,438,438,438,0
|
|
20231207,104900,34639570,438,438,438,438,0
|
|
20231207,104800,34639570,438,438,438,438,0
|
|
20231207,104700,34639570,438,438,438,438,10
|
|
20231207,104600,34635190,438,438,438,438,0
|
|
20231207,104500,34635190,438,438,438,438,0
|
|
20231207,104400,34635190,438,438,438,438,0
|
|
20231207,104300,34635190,438,438,438,438,0
|
|
20231207,104200,34635190,438,438,438,438,13
|
|
20231207,104100,34629496,438,438,438,438,410
|
|
20231207,104000,34449916,438,438,438,438,619
|
|
20231207,103900,34178794,439,439,439,439,0
|
|
20231207,103800,34178794,439,439,439,439,0
|
|
20231207,103700,34178794,439,439,439,439,0
|
|
20231207,103600,34178794,439,439,439,439,3
|
|
20231207,103500,34177477,439,439,439,439,0
|
|
20231207,103400,34177477,439,439,439,439,0
|
|
20231207,103300,34177477,439,439,439,439,0
|
|
20231207,103200,34177477,439,439,439,439,2
|
|
20231207,103100,34176599,439,439,439,439,0
|
|
20231207,103000,34176599,439,439,439,439,0
|
|
20231207,102900,34176599,439,436,439,436,789
|
|
20231207,102800,33832587,436,436,436,436,3
|
|
20231207,102700,33831279,437,436,437,436,1000
|
|
20231207,102600,33394886,435,435,435,435,4002
|
|
20231207,102500,31654016,433,433,433,433,0
|
|
20231207,102400,31654016,433,434,434,433,1284
|
|
20231207,102300,31096957,434,434,434,434,14
|
|
20231207,102200,31090881,434,434,434,434,0
|
|
20231207,102100,31090881,434,434,434,434,0
|
|
20231207,102000,31090881,434,434,434,434,5100
|
|
20231207,101900,28877481,434,435,435,434,6750
|
|
20231207,101800,25947881,435,435,435,435,85
|
|
20231207,101700,25910906,438,438,438,438,0
|
|
20231207,101600,25910906,438,438,439,435,10287
|
|
20231207,101500,21435199,438,438,438,438,100
|
|
20231207,101400,21391399,438,435,438,435,284
|
|
20231207,101300,21267853,435,437,437,435,15
|
|
20231207,101200,21261321,436,436,436,436,0
|
|
20231207,101100,21261321,436,436,436,436,0
|
|
20231207,101000,21261321,436,436,436,436,0
|
|
20231207,100900,21261321,436,436,436,436,0
|
|
20231207,100800,21261321,436,436,436,436,0
|
|
20231207,100700,21261321,436,436,436,436,510
|
|
20231207,100600,21038961,436,436,436,436,0
|
|
20231207,100500,21038961,436,436,436,436,0
|
|
20231207,100400,21038961,436,436,436,436,0
|
|
20231207,100300,21038961,436,436,436,436,2380
|
|
20231207,100200,20001281,436,436,436,436,0
|
|
20231207,100100,20001281,436,437,437,436,125
|
|
20231207,100000,19946780,436,436,436,436,0
|
|
20231207,095900,19946780,436,436,436,436,200
|
|
20231207,095800,19859580,436,436,436,436,1262
|
|
20231207,095700,19309348,436,436,436,436,0
|
|
20231207,095600,19309348,436,436,436,436,10264
|
|
20231207,095500,14834244,436,436,436,436,5995
|
|
20231207,095400,12220424,436,437,437,436,4000
|
|
20231207,095300,10476411,436,436,436,436,106
|
|
20231207,095200,10430195,436,436,436,436,0
|
|
20231207,095100,10430195,436,436,436,436,0
|
|
20231207,095000,10430195,436,438,438,436,324
|
|
20231207,094900,10288929,439,439,439,439,0
|
|
20231207,094800,10288929,439,439,439,439,0
|
|
20231207,094700,10288929,439,439,439,439,0
|
|
20231207,094600,10288929,439,439,439,439,5
|
|
20231207,094500,10286734,438,438,438,438,499
|
|
20231207,094400,10068172,439,439,439,439,0
|
|
20231207,094300,10068172,439,439,439,439,0
|
|
20231207,094200,10068172,439,439,439,439,0
|
|
20231207,094100,10068172,439,439,439,439,0
|
|
20231207,094000,10068172,439,439,439,439,0
|
|
20231207,093900,10068172,439,439,439,439,0
|
|
20231207,093800,10068172,439,438,439,438,33
|
|
20231207,093700,10053716,438,438,438,438,69
|
|
20231207,093600,10023494,438,438,438,438,521
|
|
20231207,093500,9795296,438,438,438,438,1
|
|
20231207,093400,9794858,438,437,438,437,2119
|
|
20231207,093300,8866834,437,437,437,437,6
|
|
20231207,093200,8864212,437,437,437,437,60
|
|
20231207,093100,8837992,437,437,437,435,211
|
|
20231207,093000,8745803,437,439,439,436,12064
|
|
20231207,092900,3465241,440,440,440,440,0
|
|
20231207,092800,3465241,440,440,440,440,0
|
|
20231207,092700,3465241,440,440,440,440,12
|
|
20231207,092600,3459961,440,440,440,440,1
|
|
20231207,092500,3459521,440,440,440,440,0
|
|
20231207,092400,3459521,440,440,440,440,1365
|
|
20231207,092300,2858921,441,441,441,441,24
|
|
20231207,092200,2848337,441,441,441,441,0
|
|
20231207,092100,2848337,441,441,441,441,0
|
|
20231207,092000,2848337,441,441,441,441,1000
|
|
20231207,091900,2407337,441,441,441,441,34
|
|
20231207,091800,2392343,441,441,441,441,1
|
|
20231207,091700,2391902,441,441,441,441,0
|
|
20231207,091600,2391902,441,439,441,439,835
|
|
20231207,091500,2024226,439,439,439,439,1
|
|
20231207,091400,2023787,439,440,440,439,4
|
|
20231207,091300,2022029,441,439,441,439,331
|
|
20231207,091200,1876451,439,438,439,438,1292
|
|
20231207,091100,1310459,439,441,441,439,93
|
|
20231207,091000,1269490,440,442,443,440,674
|
|
20231207,090900,970984,443,443,443,443,3
|
|
20231207,090800,969655,443,441,444,441,451
|
|
20231207,090700,769771,440,439,440,439,115
|
|
20231207,090600,719244,439,439,439,439,0
|
|
20231207,090500,719244,439,441,441,439,165
|
|
20231207,090400,646689,440,440,440,440,70
|
|
20231207,090300,615889,439,437,439,437,78
|
|
20231207,090200,581767,437,437,439,437,269
|
|
20231207,090100,464193,437,436,437,435,56
|
|
20231207,090000,439776,432,432,432,432,1018
|