627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192400,155949602,426,426,426,426,2533
|
|
20231211,192300,155949602,426,426,426,426,0
|
|
20231211,192200,155949602,426,426,426,426,0
|
|
20231211,192100,155949602,426,426,426,426,0
|
|
20231211,192000,155949602,426,426,426,426,0
|
|
20231211,191900,155949602,426,426,426,426,0
|
|
20231211,191800,155949602,426,426,426,426,0
|
|
20231211,191700,155949602,426,426,426,426,0
|
|
20231211,191600,155949602,426,426,426,426,0
|
|
20231211,191500,155949602,426,426,426,426,0
|
|
20231211,191400,155949602,426,426,426,426,0
|
|
20231211,191300,155949602,426,426,426,426,0
|
|
20231211,191200,155949602,426,426,426,426,0
|
|
20231211,191100,155949602,426,426,426,426,0
|
|
20231211,191000,155949602,426,426,426,426,0
|
|
20231211,190900,155949602,426,426,426,426,0
|
|
20231211,190800,155949602,426,426,426,426,0
|
|
20231211,190700,155949602,426,426,426,426,0
|
|
20231211,190600,155949602,426,426,426,426,0
|
|
20231211,190500,155949602,426,426,426,426,0
|
|
20231211,190400,155949602,426,426,426,426,0
|
|
20231211,190300,155949602,426,426,426,426,0
|
|
20231211,190200,155949602,426,426,426,426,0
|
|
20231211,190100,155949602,426,426,426,426,0
|
|
20231211,190000,155949602,426,426,426,426,0
|
|
20231211,185900,155949602,426,426,426,426,0
|
|
20231211,185800,155949602,426,426,426,426,0
|
|
20231211,185700,155949602,426,426,426,426,0
|
|
20231211,185600,155949602,426,426,426,426,0
|
|
20231211,185500,155949602,426,426,426,426,0
|
|
20231211,185400,155949602,426,426,426,426,2533
|
|
20231211,185300,155949602,426,426,426,426,0
|
|
20231211,185200,155949602,426,426,426,426,0
|
|
20231211,185100,155949602,426,426,426,426,0
|
|
20231211,185000,155949602,426,426,426,426,0
|
|
20231211,184900,155949602,426,426,426,426,0
|
|
20231211,184800,155949602,426,426,426,426,0
|
|
20231211,184700,155949602,426,426,426,426,0
|
|
20231211,184600,155949602,426,426,426,426,0
|
|
20231211,184500,155949602,426,426,426,426,0
|
|
20231211,184400,155949602,426,426,426,426,0
|
|
20231211,184300,155949602,426,426,426,426,0
|
|
20231211,184200,155949602,426,426,426,426,0
|
|
20231211,184100,155949602,426,426,426,426,0
|
|
20231211,184000,155949602,426,426,426,426,0
|
|
20231211,183900,155949602,426,426,426,426,0
|
|
20231211,183800,155949602,426,426,426,426,0
|
|
20231211,183700,155949602,426,426,426,426,0
|
|
20231211,183600,155949602,426,426,426,426,0
|
|
20231211,183500,155949602,426,426,426,426,0
|
|
20231211,183400,155949602,426,426,426,426,0
|
|
20231211,183300,155949602,426,426,426,426,0
|
|
20231211,183200,155949602,426,426,426,426,0
|
|
20231211,183100,155949602,426,426,426,426,0
|
|
20231211,183000,155949602,426,426,426,426,0
|
|
20231211,182900,155949602,426,426,426,426,0
|
|
20231211,182800,155949602,426,426,426,426,0
|
|
20231211,182700,155949602,426,426,426,426,0
|
|
20231211,182600,155949602,426,426,426,426,0
|
|
20231211,182500,155949602,426,426,426,426,0
|
|
20231211,182400,155949602,426,426,426,426,2533
|
|
20231211,182300,155949602,426,426,426,426,0
|
|
20231211,182200,155949602,426,426,426,426,0
|
|
20231211,182100,155949602,426,426,426,426,0
|
|
20231211,182000,155949602,426,426,426,426,0
|
|
20231211,181900,155949602,426,426,426,426,0
|
|
20231211,181800,155949602,426,426,426,426,0
|
|
20231211,181700,155949602,426,426,426,426,0
|
|
20231211,181600,155949602,426,426,426,426,0
|
|
20231211,181500,155949602,426,426,426,426,0
|
|
20231211,181400,155949602,426,426,426,426,0
|
|
20231211,181300,155949602,426,426,426,426,0
|
|
20231211,181200,155949602,426,426,426,426,0
|
|
20231211,181100,155949602,426,426,426,426,0
|
|
20231211,181000,155949602,426,426,426,426,0
|
|
20231211,180900,155949602,426,426,426,426,0
|
|
20231211,180800,155949602,426,426,426,426,0
|
|
20231211,180700,155949602,426,426,426,426,0
|
|
20231211,180600,155949602,426,426,426,426,0
|
|
20231211,180500,155949602,426,426,426,426,0
|
|
20231211,180400,155949602,426,426,426,426,0
|
|
20231211,180300,155949602,426,426,426,426,0
|
|
20231211,180200,155949602,426,426,426,426,0
|
|
20231211,180100,155949602,426,426,426,426,0
|
|
20231211,180000,155949602,426,426,426,426,0
|
|
20231211,175900,155949602,426,426,426,426,0
|
|
20231211,175800,155949602,426,426,426,426,0
|
|
20231211,175700,155949602,426,426,426,426,0
|
|
20231211,175600,155949602,426,426,426,426,0
|
|
20231211,175500,155949602,426,426,426,426,0
|
|
20231211,175400,155949602,426,426,426,426,2533
|
|
20231211,175300,155949602,426,426,426,426,0
|
|
20231211,175200,155949602,426,426,426,426,0
|
|
20231211,175100,155949602,426,426,426,426,0
|
|
20231211,175000,155949602,426,426,426,426,0
|
|
20231211,174900,155949602,426,426,426,426,0
|
|
20231211,174800,155949602,426,426,426,426,0
|
|
20231211,174700,155949602,426,426,426,426,0
|
|
20231211,174600,155949602,426,426,426,426,0
|
|
20231211,174500,155949602,426,426,426,426,0
|
|
20231211,174400,155949602,426,426,426,426,0
|
|
20231211,174300,155949602,426,426,426,426,0
|
|
20231211,174200,155949602,426,426,426,426,0
|
|
20231211,174100,155949602,426,426,426,426,0
|
|
20231211,174000,155949602,426,426,426,426,0
|
|
20231211,173900,155949602,426,426,426,426,0
|
|
20231211,173800,155949602,426,426,426,426,0
|
|
20231211,173700,155949602,426,426,426,426,0
|
|
20231211,173600,155949602,426,426,426,426,0
|
|
20231211,173500,155949602,426,426,426,426,0
|
|
20231211,173400,155949602,426,426,426,426,0
|
|
20231211,173300,155949602,426,426,426,426,0
|
|
20231211,173200,155949602,426,426,426,426,0
|
|
20231211,173100,155949602,426,426,426,426,0
|
|
20231211,173000,155949602,426,426,426,426,0
|
|
20231211,172900,155949602,426,426,426,426,0
|
|
20231211,172800,155949602,426,426,426,426,0
|
|
20231211,172700,155949602,426,426,426,426,0
|
|
20231211,172600,155949602,426,426,426,426,0
|
|
20231211,172500,155949602,426,426,426,426,0
|
|
20231211,172400,155949602,426,426,426,426,2533
|
|
20231211,172300,155949602,426,426,426,426,0
|
|
20231211,172200,155949602,426,426,426,426,0
|
|
20231211,172100,155949602,426,426,426,426,0
|
|
20231211,172000,155949602,426,426,426,426,0
|
|
20231211,171900,155949602,426,426,426,426,0
|
|
20231211,171800,155949602,426,426,426,426,0
|
|
20231211,171700,155949602,426,426,426,426,0
|
|
20231211,171600,155949602,426,426,426,426,0
|
|
20231211,171500,155949602,426,426,426,426,0
|
|
20231211,171400,155949602,426,426,426,426,0
|
|
20231211,171300,155949602,426,426,426,426,0
|
|
20231211,171200,155949602,426,426,426,426,0
|
|
20231211,171100,155949602,426,426,426,426,0
|
|
20231211,171000,155949602,426,426,426,426,0
|
|
20231211,170900,155949602,426,426,426,426,0
|
|
20231211,170800,155949602,426,426,426,426,0
|
|
20231211,170700,155949602,426,426,426,426,0
|
|
20231211,170600,155949602,426,426,426,426,0
|
|
20231211,170500,155949602,426,426,426,426,0
|
|
20231211,170400,155949602,426,426,426,426,0
|
|
20231211,170300,155949602,426,426,426,426,0
|
|
20231211,170200,155949602,426,426,426,426,0
|
|
20231211,170100,155949602,426,426,426,426,0
|
|
20231211,170000,155949602,426,426,426,426,0
|
|
20231211,165900,155949602,426,426,426,426,0
|
|
20231211,165800,155949602,426,426,426,426,0
|
|
20231211,165700,155949602,426,426,426,426,0
|
|
20231211,165600,155949602,426,426,426,426,0
|
|
20231211,165500,155949602,426,426,426,426,0
|
|
20231211,165400,155949602,426,426,426,426,2533
|
|
20231211,165300,155949602,426,426,426,426,0
|
|
20231211,165200,155949602,426,426,426,426,0
|
|
20231211,165100,155949602,426,426,426,426,0
|
|
20231211,165000,155949602,426,426,426,426,0
|
|
20231211,164900,155949602,426,426,426,426,0
|
|
20231211,164800,155949602,426,426,426,426,0
|
|
20231211,164700,155949602,426,426,426,426,0
|
|
20231211,164600,155949602,426,426,426,426,0
|
|
20231211,164500,155949602,426,426,426,426,0
|
|
20231211,164400,155949602,426,426,426,426,0
|
|
20231211,164300,155949602,426,426,426,426,0
|
|
20231211,164200,155949602,426,426,426,426,0
|
|
20231211,164100,155949602,426,426,426,426,0
|
|
20231211,164000,155949602,426,426,426,426,0
|
|
20231211,163900,155949602,426,426,426,426,0
|
|
20231211,163800,155949602,426,426,426,426,0
|
|
20231211,163700,155949602,426,426,426,426,0
|
|
20231211,163600,155949602,426,426,426,426,0
|
|
20231211,163500,155949602,426,426,426,426,0
|
|
20231211,163400,155949602,426,426,426,426,0
|
|
20231211,163300,155949602,426,426,426,426,0
|
|
20231211,163200,155949602,426,426,426,426,0
|
|
20231211,163100,155949602,426,426,426,426,0
|
|
20231211,163000,155949602,426,426,426,426,0
|
|
20231211,162900,155949602,426,426,426,426,0
|
|
20231211,162800,155949602,426,426,426,426,0
|
|
20231211,162700,155949602,426,426,426,426,0
|
|
20231211,162600,155949602,426,426,426,426,0
|
|
20231211,162500,155949602,426,426,426,426,0
|
|
20231211,162400,155949602,426,426,426,426,2533
|
|
20231211,162300,155949602,426,426,426,426,0
|
|
20231211,162200,155949602,426,426,426,426,0
|
|
20231211,162100,155949602,426,426,426,426,0
|
|
20231211,162000,155949602,426,426,426,426,0
|
|
20231211,161900,155949602,426,426,426,426,0
|
|
20231211,161800,155949602,426,426,426,426,0
|
|
20231211,161700,155949602,426,426,426,426,0
|
|
20231211,161600,155949602,426,426,426,426,0
|
|
20231211,161500,155949602,426,426,426,426,0
|
|
20231211,161400,155949602,426,426,426,426,0
|
|
20231211,161300,155949602,426,426,426,426,0
|
|
20231211,161200,155949602,426,426,426,426,0
|
|
20231211,161100,155949602,426,426,426,426,0
|
|
20231211,161000,155949602,426,426,426,426,0
|
|
20231211,160900,155949602,426,426,426,426,0
|
|
20231211,160800,155949602,426,426,426,426,0
|
|
20231211,160700,155949602,426,426,426,426,0
|
|
20231211,160600,155949602,426,426,426,426,0
|
|
20231211,160500,155949602,426,426,426,426,0
|
|
20231211,160400,155949602,426,426,426,426,0
|
|
20231211,160300,155949602,426,426,426,426,0
|
|
20231211,160200,155949602,426,426,426,426,0
|
|
20231211,160100,155949602,426,426,426,426,0
|
|
20231211,160000,155949602,426,426,426,426,0
|
|
20231211,155900,155949602,426,426,426,426,0
|
|
20231211,155800,155949602,426,426,426,426,0
|
|
20231211,155700,155949602,426,426,426,426,0
|
|
20231211,155600,155949602,426,426,426,426,0
|
|
20231211,155500,155949602,426,426,426,426,0
|
|
20231211,155400,155949602,426,426,426,426,2533
|
|
20231211,155300,155949602,426,426,426,426,0
|
|
20231211,155200,155949602,426,426,426,426,0
|
|
20231211,155100,155949602,426,426,426,426,0
|
|
20231211,155000,155949602,426,426,426,426,0
|
|
20231211,154900,155949602,426,426,426,426,0
|
|
20231211,154800,155949602,426,426,426,426,0
|
|
20231211,154700,155949602,426,426,426,426,0
|
|
20231211,154600,155949602,426,426,426,426,0
|
|
20231211,154500,155949602,426,426,426,426,0
|
|
20231211,154400,155949602,426,426,426,426,0
|
|
20231211,154300,155949602,426,426,426,426,0
|
|
20231211,154200,155949602,426,426,426,426,0
|
|
20231211,154100,155949602,426,426,426,426,0
|
|
20231211,154000,155949602,426,426,426,426,0
|
|
20231211,153900,155949602,426,426,426,426,0
|
|
20231211,153800,155949602,426,426,426,426,0
|
|
20231211,153700,155949602,426,426,426,426,0
|
|
20231211,153600,155949602,426,426,426,426,0
|
|
20231211,153500,155949602,426,426,426,426,0
|
|
20231211,153400,155949602,426,426,426,426,0
|
|
20231211,153300,155949602,426,426,426,426,0
|
|
20231211,153200,155949602,426,426,426,426,0
|
|
20231211,153100,155949602,426,426,426,426,0
|
|
20231211,153000,155949602,426,426,426,426,2533
|
|
20231211,152900,154870544,425,425,425,425,0
|
|
20231211,152800,154870544,425,425,425,425,0
|
|
20231211,152700,154870544,425,425,425,425,0
|
|
20231211,152600,154870544,425,425,425,425,0
|
|
20231211,152500,154870544,425,425,425,425,0
|
|
20231211,152400,154870544,425,425,425,425,0
|
|
20231211,152300,154870544,425,425,425,425,0
|
|
20231211,152200,154870544,425,425,425,425,0
|
|
20231211,152100,154870544,425,425,425,425,0
|
|
20231211,152000,154870544,425,425,425,425,0
|
|
20231211,151900,154870544,425,426,426,425,11
|
|
20231211,151800,154865868,425,425,425,425,622
|
|
20231211,151700,154601518,425,425,425,425,0
|
|
20231211,151600,154601518,425,425,425,425,0
|
|
20231211,151500,154601518,425,425,425,425,2000
|
|
20231211,151400,153751518,425,425,425,425,583
|
|
20231211,151300,153503743,425,425,425,425,500
|
|
20231211,151200,153291243,425,425,425,425,1
|
|
20231211,151100,153290818,427,425,427,425,102
|
|
20231211,151000,153247464,427,427,427,427,504
|
|
20231211,150900,153032256,425,426,426,425,2500
|
|
20231211,150800,151969327,425,426,426,425,5000
|
|
20231211,150700,149844326,427,427,427,427,101
|
|
20231211,150600,149801199,427,427,427,427,10
|
|
20231211,150500,149796929,426,425,426,424,8099
|
|
20231211,150400,146361262,426,426,426,426,0
|
|
20231211,150300,146361262,426,426,426,426,0
|
|
20231211,150200,146361262,426,426,426,426,627
|
|
20231211,150100,146094160,426,426,426,426,0
|
|
20231211,150000,146094160,426,426,426,426,0
|
|
20231211,145900,146094160,426,425,426,425,6266
|
|
20231211,145800,143425041,425,425,425,425,492
|
|
20231211,145700,143215941,425,425,425,425,3072
|
|
20231211,145600,141910341,425,425,425,425,7051
|
|
20231211,145500,138913666,425,425,425,425,1000
|
|
20231211,145400,138488666,425,424,425,424,3123
|
|
20231211,145300,137161891,425,424,425,424,5664
|
|
20231211,145200,134760351,423,427,427,423,13003
|
|
20231211,145100,129253242,426,426,426,426,0
|
|
20231211,145000,129253242,426,426,426,426,567
|
|
20231211,144900,129011700,426,426,426,426,488
|
|
20231211,144800,128803812,426,426,426,426,29
|
|
20231211,144700,128791458,426,426,426,426,100
|
|
20231211,144600,128748858,425,425,425,425,670
|
|
20231211,144500,128464108,426,426,426,426,31
|
|
20231211,144400,128450902,426,426,426,426,99
|
|
20231211,144300,128408728,426,426,426,426,0
|
|
20231211,144200,128408728,426,426,426,426,1
|
|
20231211,144100,128408302,426,426,426,426,2
|
|
20231211,144000,128407450,426,426,426,426,0
|
|
20231211,143900,128407450,426,426,426,426,0
|
|
20231211,143800,128407450,426,426,426,426,0
|
|
20231211,143700,128407450,426,425,426,425,704
|
|
20231211,143600,128107646,426,426,426,426,0
|
|
20231211,143500,128107646,426,426,426,426,0
|
|
20231211,143400,128107646,426,426,426,426,0
|
|
20231211,143300,128107646,426,426,426,426,0
|
|
20231211,143200,128107646,426,426,426,426,1
|
|
20231211,143100,128107220,425,425,425,425,2444
|
|
20231211,143000,127068520,425,425,425,425,1
|
|
20231211,142900,127068095,424,424,424,424,0
|
|
20231211,142800,127068095,424,424,424,424,0
|
|
20231211,142700,127068095,424,424,424,424,0
|
|
20231211,142600,127068095,424,424,424,424,0
|
|
20231211,142500,127068095,424,424,424,424,0
|
|
20231211,142400,127068095,424,424,424,424,1
|
|
20231211,142300,127067671,424,424,424,424,0
|
|
20231211,142200,127067671,424,424,424,424,282
|
|
20231211,142100,126948103,424,423,424,422,77
|
|
20231211,142000,126915532,424,424,424,424,0
|
|
20231211,141900,126915532,424,423,424,423,47
|
|
20231211,141800,126895650,423,423,423,423,25
|
|
20231211,141700,126885075,423,423,423,423,0
|
|
20231211,141600,126885075,423,422,423,422,1080
|
|
20231211,141500,126428237,422,422,422,422,660
|
|
20231211,141400,126149717,423,422,424,422,449
|
|
20231211,141300,125959690,425,423,425,423,164
|
|
20231211,141200,125890314,422,423,425,422,5583
|
|
20231211,141100,123528230,423,425,425,416,57793
|
|
20231211,141000,99171584,427,427,427,427,16
|
|
20231211,140900,99164752,427,427,427,427,8
|
|
20231211,140800,99161336,426,426,426,426,2
|
|
20231211,140700,99160484,426,428,428,426,150
|
|
20231211,140600,99096434,428,428,428,428,2
|
|
20231211,140500,99095578,427,427,427,427,0
|
|
20231211,140400,99095578,427,427,427,427,0
|
|
20231211,140300,99095578,427,427,427,427,0
|
|
20231211,140200,99095578,427,426,427,425,11795
|
|
20231211,140100,94065967,426,428,428,423,27436
|
|
20231211,140000,82415134,428,427,428,427,110
|
|
20231211,135900,82368064,426,426,426,426,0
|
|
20231211,135800,82368064,426,426,426,426,2600
|
|
20231211,135700,81260464,426,427,427,426,9700
|
|
20231211,135600,77123558,428,428,428,428,1450
|
|
20231211,135500,76502958,428,429,429,428,4000
|
|
20231211,135400,74790663,429,430,430,429,3000
|
|
20231211,135300,73503480,430,430,430,430,0
|
|
20231211,135200,73503480,430,430,430,430,0
|
|
20231211,135100,73503480,430,430,430,430,10
|
|
20231211,135000,73499180,431,431,431,431,3
|
|
20231211,134900,73497887,431,431,431,431,0
|
|
20231211,134800,73497887,431,431,431,431,0
|
|
20231211,134700,73497887,431,431,431,431,0
|
|
20231211,134600,73497887,431,431,431,431,1
|
|
20231211,134500,73497456,431,431,431,431,1
|
|
20231211,134400,73497025,430,430,430,430,0
|
|
20231211,134300,73497025,430,430,430,430,0
|
|
20231211,134200,73497025,430,430,430,430,0
|
|
20231211,134100,73497025,430,430,430,430,107
|
|
20231211,134000,73451015,430,430,430,430,2101
|
|
20231211,133900,72547585,431,431,431,431,0
|
|
20231211,133800,72547585,431,432,432,431,175
|
|
20231211,133700,72471992,431,432,432,431,40
|
|
20231211,133600,72454744,430,430,430,430,40
|
|
20231211,133500,72437544,434,434,434,434,0
|
|
20231211,133400,72437544,434,434,434,434,0
|
|
20231211,133300,72437544,434,432,434,432,60
|
|
20231211,133200,72411622,432,432,433,432,737
|
|
20231211,133100,72093236,432,431,432,431,11004
|
|
20231211,133000,67342509,430,430,430,430,682
|
|
20231211,132900,67049249,430,430,430,430,0
|
|
20231211,132800,67049249,430,430,430,430,0
|
|
20231211,132700,67049249,430,428,430,428,1253
|
|
20231211,132600,66512561,428,428,428,428,700
|
|
20231211,132500,66212961,428,428,428,428,200
|
|
20231211,132400,66127361,428,430,430,428,1646
|
|
20231211,132300,65419759,427,430,430,427,6500
|
|
20231211,132200,62638622,430,430,430,430,0
|
|
20231211,132100,62638622,430,429,430,428,14264
|
|
20231211,132000,56530191,429,429,429,428,4568
|
|
20231211,131900,54573510,428,430,430,428,20447
|
|
20231211,131800,45806716,430,430,430,430,0
|
|
20231211,131700,45806716,430,430,430,430,0
|
|
20231211,131600,45806716,430,430,431,430,3
|
|
20231211,131500,45805425,430,431,431,430,12000
|
|
20231211,131400,40644273,431,431,431,431,19
|
|
20231211,131300,40636084,431,431,431,431,0
|
|
20231211,131200,40636084,431,431,431,431,0
|
|
20231211,131100,40636084,431,431,431,431,0
|
|
20231211,131000,40636084,431,431,431,431,850
|
|
20231211,130900,40269734,431,431,431,431,0
|
|
20231211,130800,40269734,431,431,431,431,0
|
|
20231211,130700,40269734,431,431,431,431,780
|
|
20231211,130600,39933554,431,431,431,431,0
|
|
20231211,130500,39933554,431,431,431,431,159
|
|
20231211,130400,39865025,431,431,431,431,0
|
|
20231211,130300,39865025,431,431,431,431,7
|
|
20231211,130200,39862008,431,431,431,431,0
|
|
20231211,130100,39862008,431,431,431,431,0
|
|
20231211,130000,39862008,431,431,431,431,798
|
|
20231211,125900,39518070,431,431,431,431,221
|
|
20231211,125800,39422819,431,431,431,431,300
|
|
20231211,125700,39293519,432,432,432,432,0
|
|
20231211,125600,39293519,432,432,432,432,500
|
|
20231211,125500,39077519,431,431,431,431,700
|
|
20231211,125400,38775819,432,432,432,432,0
|
|
20231211,125300,38775819,432,432,432,432,1
|
|
20231211,125200,38775387,430,430,430,430,0
|
|
20231211,125100,38775387,430,430,430,430,0
|
|
20231211,125000,38775387,430,433,433,430,3002
|
|
20231211,124900,37482552,433,433,433,433,213
|
|
20231211,124800,37390323,433,433,433,433,5
|
|
20231211,124700,37388158,433,433,433,433,1
|
|
20231211,124600,37387725,432,432,432,432,0
|
|
20231211,124500,37387725,432,432,432,432,0
|
|
20231211,124400,37387725,432,432,432,432,0
|
|
20231211,124300,37387725,432,432,432,432,0
|
|
20231211,124200,37387725,432,432,432,432,0
|
|
20231211,124100,37387725,432,432,432,432,112
|
|
20231211,124000,37339341,433,433,433,433,6
|
|
20231211,123900,37336743,433,433,433,433,5
|
|
20231211,123800,37334578,433,433,433,433,23
|
|
20231211,123700,37324619,433,433,433,433,33
|
|
20231211,123600,37310330,433,433,433,433,343
|
|
20231211,123500,37161811,433,433,433,433,316
|
|
20231211,123400,37024983,432,433,433,432,11
|
|
20231211,123300,37020225,431,431,431,431,42
|
|
20231211,123200,37002123,433,433,433,433,0
|
|
20231211,123100,37002123,433,433,433,433,0
|
|
20231211,123000,37002123,433,433,433,433,0
|
|
20231211,122900,37002123,433,431,433,431,2
|
|
20231211,122800,37001259,431,431,431,431,0
|
|
20231211,122700,37001259,431,431,431,431,13
|
|
20231211,122600,36995656,430,432,432,430,9550
|
|
20231211,122500,32879910,433,436,436,433,686
|
|
20231211,122400,32582869,436,436,436,436,0
|
|
20231211,122300,32582869,436,436,436,436,0
|
|
20231211,122200,32582869,436,436,436,436,0
|
|
20231211,122100,32582869,436,436,436,436,0
|
|
20231211,122000,32582869,436,436,436,436,0
|
|
20231211,121900,32582869,436,436,436,436,0
|
|
20231211,121800,32582869,436,436,436,436,0
|
|
20231211,121700,32582869,436,436,436,436,0
|
|
20231211,121600,32582869,436,436,436,436,0
|
|
20231211,121500,32582869,436,432,436,432,600
|
|
20231211,121400,32323630,433,432,433,432,1000
|
|
20231211,121300,31891512,431,431,431,431,0
|
|
20231211,121200,31891512,431,431,431,431,0
|
|
20231211,121100,31891512,431,431,431,431,0
|
|
20231211,121000,31891512,431,431,431,431,0
|
|
20231211,120900,31891512,431,431,431,431,0
|
|
20231211,120800,31891512,431,431,431,431,2
|
|
20231211,120700,31890650,431,431,431,431,0
|
|
20231211,120600,31890650,431,431,431,431,1
|
|
20231211,120500,31890219,431,431,431,431,536
|
|
20231211,120400,31659203,431,431,431,431,0
|
|
20231211,120300,31659203,431,432,432,431,3843
|
|
20231211,120200,30002863,432,432,432,432,15
|
|
20231211,120100,29996383,432,432,432,432,0
|
|
20231211,120000,29996383,432,432,432,432,0
|
|
20231211,115900,29996383,432,432,432,432,112
|
|
20231211,115800,29947999,432,432,432,432,2789
|
|
20231211,115700,28743151,433,434,434,433,4125
|
|
20231211,115600,26956946,434,434,434,434,0
|
|
20231211,115500,26956946,434,434,434,434,0
|
|
20231211,115400,26956946,434,434,434,434,0
|
|
20231211,115300,26956946,434,434,434,434,30
|
|
20231211,115200,26943926,434,434,434,434,9
|
|
20231211,115100,26940020,433,433,433,433,0
|
|
20231211,115000,26940020,433,433,433,433,0
|
|
20231211,114900,26940020,433,433,433,433,0
|
|
20231211,114800,26940020,433,433,433,433,389
|
|
20231211,114700,26771583,433,433,433,433,0
|
|
20231211,114600,26771583,433,433,433,433,0
|
|
20231211,114500,26771583,433,433,433,433,0
|
|
20231211,114400,26771583,433,433,433,433,69
|
|
20231211,114300,26741706,433,433,433,433,0
|
|
20231211,114200,26741706,433,434,434,433,7000
|
|
20231211,114100,23705185,437,437,437,437,1
|
|
20231211,114000,23704748,434,434,434,434,24
|
|
20231211,113900,23694332,437,437,437,437,0
|
|
20231211,113800,23694332,437,437,437,437,0
|
|
20231211,113700,23694332,437,437,437,437,108
|
|
20231211,113600,23647136,437,436,437,436,8
|
|
20231211,113500,23643647,435,435,435,435,0
|
|
20231211,113400,23643647,435,435,435,435,187
|
|
20231211,113300,23562302,435,435,435,435,0
|
|
20231211,113200,23562302,435,435,435,435,0
|
|
20231211,113100,23562302,435,435,435,435,4415
|
|
20231211,113000,21641777,436,436,436,436,0
|
|
20231211,112900,21641777,436,436,436,436,7145
|
|
20231211,112800,18526557,437,437,437,437,0
|
|
20231211,112700,18526557,437,437,437,437,0
|
|
20231211,112600,18526557,437,437,437,437,0
|
|
20231211,112500,18526557,437,437,437,437,0
|
|
20231211,112400,18526557,437,437,437,437,0
|
|
20231211,112300,18526557,437,437,437,437,0
|
|
20231211,112200,18526557,437,437,437,437,0
|
|
20231211,112100,18526557,437,437,437,437,0
|
|
20231211,112000,18526557,437,437,437,437,0
|
|
20231211,111900,18526557,437,437,437,437,0
|
|
20231211,111800,18526557,437,437,437,437,0
|
|
20231211,111700,18526557,437,437,437,437,0
|
|
20231211,111600,18526557,437,437,437,437,0
|
|
20231211,111500,18526557,437,437,437,437,0
|
|
20231211,111400,18526557,437,437,437,437,0
|
|
20231211,111300,18526557,437,437,437,437,20
|
|
20231211,111200,18517817,437,437,437,437,0
|
|
20231211,111100,18517817,437,437,437,437,2
|
|
20231211,111000,18516943,437,437,437,437,0
|
|
20231211,110900,18516943,437,437,437,437,1533
|
|
20231211,110800,17847022,439,439,439,439,0
|
|
20231211,110700,17847022,439,439,439,439,0
|
|
20231211,110600,17847022,439,439,439,439,0
|
|
20231211,110500,17847022,439,439,439,439,0
|
|
20231211,110400,17847022,439,439,439,439,0
|
|
20231211,110300,17847022,439,439,439,439,100
|
|
20231211,110200,17803122,437,437,437,437,0
|
|
20231211,110100,17803122,437,437,437,437,8
|
|
20231211,110000,17799626,437,437,437,437,0
|
|
20231211,105900,17799626,437,437,437,437,0
|
|
20231211,105800,17799626,437,437,437,437,0
|
|
20231211,105700,17799626,437,438,438,437,4355
|
|
20231211,105600,15896348,439,439,439,439,0
|
|
20231211,105500,15896348,439,439,439,439,200
|
|
20231211,105400,15808548,439,439,439,439,0
|
|
20231211,105300,15808548,439,439,439,439,0
|
|
20231211,105200,15808548,439,439,439,439,0
|
|
20231211,105100,15808548,439,439,439,439,0
|
|
20231211,105000,15808548,439,438,439,438,52
|
|
20231211,104900,15785722,438,438,438,438,8
|
|
20231211,104800,15782218,438,438,438,438,0
|
|
20231211,104700,15782218,438,438,438,438,0
|
|
20231211,104600,15782218,438,438,438,438,0
|
|
20231211,104500,15782218,438,438,438,438,0
|
|
20231211,104400,15782218,438,438,438,438,0
|
|
20231211,104300,15782218,438,438,438,438,0
|
|
20231211,104200,15782218,438,438,438,438,79
|
|
20231211,104100,15747616,438,438,438,438,0
|
|
20231211,104000,15747616,438,438,438,438,0
|
|
20231211,103900,15747616,438,438,438,438,0
|
|
20231211,103800,15747616,438,438,438,438,632
|
|
20231211,103700,15470800,439,439,439,439,0
|
|
20231211,103600,15470800,439,439,439,439,0
|
|
20231211,103500,15470800,439,439,439,439,0
|
|
20231211,103400,15470800,439,439,439,439,0
|
|
20231211,103300,15470800,439,439,439,439,1
|
|
20231211,103200,15470361,438,438,438,438,0
|
|
20231211,103100,15470361,438,438,438,438,55
|
|
20231211,103000,15446271,438,438,438,438,3
|
|
20231211,102900,15444957,438,438,438,438,0
|
|
20231211,102800,15444957,438,438,438,438,0
|
|
20231211,102700,15444957,438,438,438,438,0
|
|
20231211,102600,15444957,438,438,438,438,0
|
|
20231211,102500,15444957,438,438,438,438,0
|
|
20231211,102400,15444957,438,438,438,438,0
|
|
20231211,102300,15444957,438,438,438,438,0
|
|
20231211,102200,15444957,438,438,438,438,0
|
|
20231211,102100,15444957,438,438,438,438,0
|
|
20231211,102000,15444957,438,438,438,438,0
|
|
20231211,101900,15444957,438,438,438,438,0
|
|
20231211,101800,15444957,438,438,438,438,0
|
|
20231211,101700,15444957,438,438,438,437,4347
|
|
20231211,101600,13543627,438,438,438,438,0
|
|
20231211,101500,13543627,438,438,438,438,0
|
|
20231211,101400,13543627,438,439,439,438,100
|
|
20231211,101300,13499823,439,439,439,439,1193
|
|
20231211,101200,12976096,439,439,439,439,0
|
|
20231211,101100,12976096,439,439,439,439,0
|
|
20231211,101000,12976096,439,439,439,439,0
|
|
20231211,100900,12976096,439,439,439,439,1000
|
|
20231211,100800,12537096,440,440,440,440,4
|
|
20231211,100700,12535336,438,438,438,438,0
|
|
20231211,100600,12535336,438,438,438,438,0
|
|
20231211,100500,12535336,438,438,438,438,0
|
|
20231211,100400,12535336,438,438,438,438,0
|
|
20231211,100300,12535336,438,438,438,438,0
|
|
20231211,100200,12535336,438,438,438,438,301
|
|
20231211,100100,12403498,438,438,438,438,0
|
|
20231211,100000,12403498,438,439,439,438,4006
|
|
20231211,095900,10648861,439,439,439,439,0
|
|
20231211,095800,10648861,439,439,439,439,0
|
|
20231211,095700,10648861,439,440,440,439,304
|
|
20231211,095600,10515246,441,441,441,441,0
|
|
20231211,095500,10515246,441,441,441,441,166
|
|
20231211,095400,10442040,441,441,441,441,300
|
|
20231211,095300,10309740,441,441,441,441,0
|
|
20231211,095200,10309740,441,441,441,441,0
|
|
20231211,095100,10309740,441,441,441,441,400
|
|
20231211,095000,10133340,441,441,441,441,0
|
|
20231211,094900,10133340,441,441,441,441,0
|
|
20231211,094800,10133340,441,441,441,441,2000
|
|
20231211,094700,9251340,442,442,442,442,0
|
|
20231211,094600,9251340,442,442,442,442,2020
|
|
20231211,094500,8358500,442,442,442,442,253
|
|
20231211,094400,8246674,443,443,443,443,2
|
|
20231211,094300,8245788,443,443,443,443,17
|
|
20231211,094200,8238257,443,442,443,442,343
|
|
20231211,094100,8086570,442,442,442,442,152
|
|
20231211,094000,8019386,442,440,442,440,44
|
|
20231211,093900,8000022,440,440,440,440,0
|
|
20231211,093800,8000022,440,440,440,440,0
|
|
20231211,093700,8000022,440,440,440,440,0
|
|
20231211,093600,8000022,440,440,440,440,3
|
|
20231211,093500,7998702,440,441,441,440,1099
|
|
20231211,093400,7514942,442,442,442,442,0
|
|
20231211,093300,7514942,442,442,442,442,978
|
|
20231211,093200,7082666,442,442,442,442,0
|
|
20231211,093100,7082666,442,442,442,442,490
|
|
20231211,093000,6866086,443,443,443,443,0
|
|
20231211,092900,6866086,443,442,443,442,163
|
|
20231211,092800,6794039,442,444,444,442,55
|
|
20231211,092700,6769623,444,443,444,443,11
|
|
20231211,092600,6764749,443,443,443,443,0
|
|
20231211,092500,6764749,443,443,443,443,900
|
|
20231211,092400,6366049,443,443,443,443,9
|
|
20231211,092300,6362062,442,441,442,441,1200
|
|
20231211,092200,5831804,441,441,441,441,0
|
|
20231211,092100,5831804,441,441,441,438,13
|
|
20231211,092000,5826074,438,438,438,438,0
|
|
20231211,091900,5826074,438,438,438,438,3000
|
|
20231211,091800,4512074,438,441,441,438,30
|
|
20231211,091700,4498904,441,438,441,438,4
|
|
20231211,091600,4497149,438,440,441,438,1214
|
|
20231211,091500,3963175,440,440,440,440,1144
|
|
20231211,091400,3459815,440,440,440,440,0
|
|
20231211,091300,3459815,440,440,440,440,253
|
|
20231211,091200,3348495,440,439,440,439,120
|
|
20231211,091100,3295796,438,438,438,438,168
|
|
20231211,091000,3222212,437,437,437,437,109
|
|
20231211,090900,3174579,436,436,436,436,30
|
|
20231211,090800,3161499,437,437,437,437,5
|
|
20231211,090700,3159314,435,435,435,435,1025
|
|
20231211,090600,2713439,435,435,435,435,27
|
|
20231211,090500,2701694,435,435,435,435,0
|
|
20231211,090400,2701694,435,435,435,435,2000
|
|
20231211,090300,1831694,435,435,435,435,0
|
|
20231211,090200,1831694,435,435,435,435,2769
|
|
20231211,090100,627179,435,438,438,435,6
|
|
20231211,090000,624554,438,435,440,435,1433
|