575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183200,35070376,802,802,802,802,564
|
|
20231204,183100,35070376,802,802,802,802,0
|
|
20231204,183000,35070376,802,802,802,802,0
|
|
20231204,182900,35070376,802,802,802,802,0
|
|
20231204,182800,35070376,802,802,802,802,0
|
|
20231204,182700,35070376,802,802,802,802,0
|
|
20231204,182600,35070376,802,802,802,802,0
|
|
20231204,182500,35070376,802,802,802,802,0
|
|
20231204,182400,35070376,802,802,802,802,0
|
|
20231204,182300,35070376,802,802,802,802,0
|
|
20231204,182200,35070376,802,802,802,802,0
|
|
20231204,182100,35070376,802,802,802,802,0
|
|
20231204,182000,35070376,802,802,802,802,0
|
|
20231204,181900,35070376,802,802,802,802,0
|
|
20231204,181800,35070376,802,802,802,802,0
|
|
20231204,181700,35070376,802,802,802,802,0
|
|
20231204,181600,35070376,802,802,802,802,0
|
|
20231204,181500,35070376,802,802,802,802,0
|
|
20231204,181400,35070376,802,802,802,802,0
|
|
20231204,181300,35070376,802,802,802,802,0
|
|
20231204,181200,35070376,802,802,802,802,0
|
|
20231204,181100,35070376,802,802,802,802,0
|
|
20231204,181000,35070376,802,802,802,802,0
|
|
20231204,180900,35070376,802,802,802,802,0
|
|
20231204,180800,35070376,802,802,802,802,0
|
|
20231204,180700,35070376,802,802,802,802,0
|
|
20231204,180600,35070376,802,802,802,802,0
|
|
20231204,180500,35070376,802,802,802,802,0
|
|
20231204,180400,35070376,802,802,802,802,0
|
|
20231204,180300,35070376,802,802,802,802,0
|
|
20231204,180200,35070376,802,802,802,802,564
|
|
20231204,180100,35070376,802,802,802,802,0
|
|
20231204,180000,35070376,802,802,802,802,0
|
|
20231204,175900,35070376,802,802,802,802,0
|
|
20231204,175800,35070376,802,802,802,802,0
|
|
20231204,175700,35070376,802,802,802,802,0
|
|
20231204,175600,35070376,802,802,802,802,0
|
|
20231204,175500,35070376,802,802,802,802,0
|
|
20231204,175400,35070376,802,802,802,802,0
|
|
20231204,175300,35070376,802,802,802,802,0
|
|
20231204,175200,35070376,802,802,802,802,0
|
|
20231204,175100,35070376,802,802,802,802,0
|
|
20231204,175000,35070376,802,802,802,802,0
|
|
20231204,174900,35070376,802,802,802,802,0
|
|
20231204,174800,35070376,802,802,802,802,0
|
|
20231204,174700,35070376,802,802,802,802,0
|
|
20231204,174600,35070376,802,802,802,802,0
|
|
20231204,174500,35070376,802,802,802,802,0
|
|
20231204,174400,35070376,802,802,802,802,0
|
|
20231204,174300,35070376,802,802,802,802,0
|
|
20231204,174200,35070376,802,802,802,802,0
|
|
20231204,174100,35070376,802,802,802,802,0
|
|
20231204,174000,35070376,802,802,802,802,0
|
|
20231204,173900,35070376,802,802,802,802,0
|
|
20231204,173800,35070376,802,802,802,802,0
|
|
20231204,173700,35070376,802,802,802,802,0
|
|
20231204,173600,35070376,802,802,802,802,0
|
|
20231204,173500,35070376,802,802,802,802,0
|
|
20231204,173400,35070376,802,802,802,802,0
|
|
20231204,173300,35070376,802,802,802,802,0
|
|
20231204,173200,35070376,802,802,802,802,564
|
|
20231204,173100,35070376,802,802,802,802,0
|
|
20231204,173000,35070376,802,802,802,802,0
|
|
20231204,172900,35070376,802,802,802,802,0
|
|
20231204,172800,35070376,802,802,802,802,0
|
|
20231204,172700,35070376,802,802,802,802,0
|
|
20231204,172600,35070376,802,802,802,802,0
|
|
20231204,172500,35070376,802,802,802,802,0
|
|
20231204,172400,35070376,802,802,802,802,0
|
|
20231204,172300,35070376,802,802,802,802,0
|
|
20231204,172200,35070376,802,802,802,802,0
|
|
20231204,172100,35070376,802,802,802,802,0
|
|
20231204,172000,35070376,802,802,802,802,0
|
|
20231204,171900,35070376,802,802,802,802,0
|
|
20231204,171800,35070376,802,802,802,802,0
|
|
20231204,171700,35070376,802,802,802,802,0
|
|
20231204,171600,35070376,802,802,802,802,0
|
|
20231204,171500,35070376,802,802,802,802,0
|
|
20231204,171400,35070376,802,802,802,802,0
|
|
20231204,171300,35070376,802,802,802,802,0
|
|
20231204,171200,35070376,802,802,802,802,0
|
|
20231204,171100,35070376,802,802,802,802,0
|
|
20231204,171000,35070376,802,802,802,802,0
|
|
20231204,170900,35070376,802,802,802,802,0
|
|
20231204,170800,35070376,802,802,802,802,0
|
|
20231204,170700,35070376,802,802,802,802,0
|
|
20231204,170600,35070376,802,802,802,802,0
|
|
20231204,170500,35070376,802,802,802,802,0
|
|
20231204,170400,35070376,802,802,802,802,0
|
|
20231204,170300,35070376,802,802,802,802,0
|
|
20231204,170200,35070376,802,802,802,802,564
|
|
20231204,170100,35070376,802,802,802,802,0
|
|
20231204,170000,35070376,802,802,802,802,0
|
|
20231204,165900,35070376,802,802,802,802,0
|
|
20231204,165800,35070376,802,802,802,802,0
|
|
20231204,165700,35070376,802,802,802,802,0
|
|
20231204,165600,35070376,802,802,802,802,0
|
|
20231204,165500,35070376,802,802,802,802,0
|
|
20231204,165400,35070376,802,802,802,802,0
|
|
20231204,165300,35070376,802,802,802,802,0
|
|
20231204,165200,35070376,802,802,802,802,0
|
|
20231204,165100,35070376,802,802,802,802,0
|
|
20231204,165000,35070376,802,802,802,802,0
|
|
20231204,164900,35070376,802,802,802,802,0
|
|
20231204,164800,35070376,802,802,802,802,0
|
|
20231204,164700,35070376,802,802,802,802,0
|
|
20231204,164600,35070376,802,802,802,802,0
|
|
20231204,164500,35070376,802,802,802,802,0
|
|
20231204,164400,35070376,802,802,802,802,0
|
|
20231204,164300,35070376,802,802,802,802,0
|
|
20231204,164200,35070376,802,802,802,802,0
|
|
20231204,164100,35070376,802,802,802,802,0
|
|
20231204,164000,35070376,802,802,802,802,0
|
|
20231204,163900,35070376,802,802,802,802,0
|
|
20231204,163800,35070376,802,802,802,802,0
|
|
20231204,163700,35070376,802,802,802,802,0
|
|
20231204,163600,35070376,802,802,802,802,0
|
|
20231204,163500,35070376,802,802,802,802,0
|
|
20231204,163400,35070376,802,802,802,802,0
|
|
20231204,163300,35070376,802,802,802,802,0
|
|
20231204,163200,35070376,802,802,802,802,564
|
|
20231204,163100,35070376,802,802,802,802,0
|
|
20231204,163000,35070376,802,802,802,802,0
|
|
20231204,162900,35070376,802,802,802,802,0
|
|
20231204,162800,35070376,802,802,802,802,0
|
|
20231204,162700,35070376,802,802,802,802,0
|
|
20231204,162600,35070376,802,802,802,802,0
|
|
20231204,162500,35070376,802,802,802,802,0
|
|
20231204,162400,35070376,802,802,802,802,0
|
|
20231204,162300,35070376,802,802,802,802,0
|
|
20231204,162200,35070376,802,802,802,802,0
|
|
20231204,162100,35070376,802,802,802,802,0
|
|
20231204,162000,35070376,802,802,802,802,0
|
|
20231204,161900,35070376,802,802,802,802,0
|
|
20231204,161800,35070376,802,802,802,802,0
|
|
20231204,161700,35070376,802,802,802,802,0
|
|
20231204,161600,35070376,802,802,802,802,0
|
|
20231204,161500,35070376,802,802,802,802,0
|
|
20231204,161400,35070376,802,802,802,802,0
|
|
20231204,161300,35070376,802,802,802,802,0
|
|
20231204,161200,35070376,802,802,802,802,0
|
|
20231204,161100,35070376,802,802,802,802,0
|
|
20231204,161000,35070376,802,802,802,802,0
|
|
20231204,160900,35070376,802,802,802,802,0
|
|
20231204,160800,35070376,802,802,802,802,0
|
|
20231204,160700,35070376,802,802,802,802,0
|
|
20231204,160600,35070376,802,802,802,802,0
|
|
20231204,160500,35070376,802,802,802,802,0
|
|
20231204,160400,35070376,802,802,802,802,0
|
|
20231204,160300,35070376,802,802,802,802,0
|
|
20231204,160200,35070376,802,802,802,802,564
|
|
20231204,160100,35070376,802,802,802,802,0
|
|
20231204,160000,35070376,802,802,802,802,0
|
|
20231204,155900,35070376,802,802,802,802,0
|
|
20231204,155800,35070376,802,802,802,802,0
|
|
20231204,155700,35070376,802,802,802,802,0
|
|
20231204,155600,35070376,802,802,802,802,0
|
|
20231204,155500,35070376,802,802,802,802,0
|
|
20231204,155400,35070376,802,802,802,802,0
|
|
20231204,155300,35070376,802,802,802,802,0
|
|
20231204,155200,35070376,802,802,802,802,0
|
|
20231204,155100,35070376,802,802,802,802,0
|
|
20231204,155000,35070376,802,802,802,802,0
|
|
20231204,154900,35070376,802,802,802,802,0
|
|
20231204,154800,35070376,802,802,802,802,0
|
|
20231204,154700,35070376,802,802,802,802,0
|
|
20231204,154600,35070376,802,802,802,802,0
|
|
20231204,154500,35070376,802,802,802,802,0
|
|
20231204,154400,35070376,802,802,802,802,0
|
|
20231204,154300,35070376,802,802,802,802,0
|
|
20231204,154200,35070376,802,802,802,802,0
|
|
20231204,154100,35070376,802,802,802,802,0
|
|
20231204,154000,35070376,802,802,802,802,0
|
|
20231204,153900,35070376,802,802,802,802,0
|
|
20231204,153800,35070376,802,802,802,802,0
|
|
20231204,153700,35070376,802,802,802,802,0
|
|
20231204,153600,35070376,802,802,802,802,0
|
|
20231204,153500,35070376,802,802,802,802,0
|
|
20231204,153400,35070376,802,802,802,802,0
|
|
20231204,153300,35070376,802,802,802,802,0
|
|
20231204,153200,35070376,802,802,802,802,564
|
|
20231204,153100,35070376,802,802,802,802,0
|
|
20231204,153000,35070376,802,802,802,802,564
|
|
20231204,152900,34618048,805,805,805,805,0
|
|
20231204,152800,34618048,805,805,805,805,0
|
|
20231204,152700,34618048,805,805,805,805,0
|
|
20231204,152600,34618048,805,805,805,805,0
|
|
20231204,152500,34618048,805,805,805,805,0
|
|
20231204,152400,34618048,805,805,805,805,0
|
|
20231204,152300,34618048,805,805,805,805,0
|
|
20231204,152200,34618048,805,805,805,805,0
|
|
20231204,152100,34618048,805,805,805,805,0
|
|
20231204,152000,34618048,805,805,805,805,0
|
|
20231204,151900,34618048,805,802,805,802,25
|
|
20231204,151800,34597983,802,801,802,800,2080
|
|
20231204,151700,32932840,801,801,801,801,62
|
|
20231204,151600,32883178,802,802,802,802,0
|
|
20231204,151500,32883178,802,802,802,802,0
|
|
20231204,151400,32883178,802,802,802,802,49
|
|
20231204,151300,32843880,802,802,802,802,528
|
|
20231204,151200,32420424,803,804,804,803,816
|
|
20231204,151100,31765125,806,806,806,806,0
|
|
20231204,151000,31765125,806,806,806,806,0
|
|
20231204,150900,31765125,806,806,806,806,0
|
|
20231204,150800,31765125,806,806,806,806,0
|
|
20231204,150700,31765125,806,806,806,806,0
|
|
20231204,150600,31765125,806,806,806,806,0
|
|
20231204,150500,31765125,806,806,806,806,0
|
|
20231204,150400,31765125,806,806,806,806,5
|
|
20231204,150300,31761095,806,806,806,806,13
|
|
20231204,150200,31750617,806,806,806,806,0
|
|
20231204,150100,31750617,806,805,806,805,535
|
|
20231204,150000,31319517,805,805,805,805,50
|
|
20231204,145900,31279267,804,804,804,804,0
|
|
20231204,145800,31279267,804,804,804,804,11
|
|
20231204,145700,31270423,804,804,804,804,0
|
|
20231204,145600,31270423,804,804,804,804,1
|
|
20231204,145500,31269619,803,803,803,803,0
|
|
20231204,145400,31269619,803,803,803,803,0
|
|
20231204,145300,31269619,803,803,803,803,0
|
|
20231204,145200,31269619,803,803,803,803,0
|
|
20231204,145100,31269619,803,803,803,803,0
|
|
20231204,145000,31269619,803,803,803,803,185
|
|
20231204,144900,31121064,806,806,806,806,0
|
|
20231204,144800,31121064,806,806,806,806,0
|
|
20231204,144700,31121064,806,806,806,806,0
|
|
20231204,144600,31121064,806,806,806,806,0
|
|
20231204,144500,31121064,806,806,806,806,0
|
|
20231204,144400,31121064,806,806,806,806,0
|
|
20231204,144300,31121064,806,806,806,806,0
|
|
20231204,144200,31121064,806,806,806,806,0
|
|
20231204,144100,31121064,806,806,806,806,12
|
|
20231204,144000,31111392,807,807,807,807,0
|
|
20231204,143900,31111392,807,807,807,807,0
|
|
20231204,143800,31111392,807,807,807,807,0
|
|
20231204,143700,31111392,807,807,807,807,0
|
|
20231204,143600,31111392,807,807,807,807,0
|
|
20231204,143500,31111392,807,807,807,807,0
|
|
20231204,143400,31111392,807,806,807,806,1093
|
|
20231204,143300,30229900,806,806,806,806,0
|
|
20231204,143200,30229900,806,806,806,806,0
|
|
20231204,143100,30229900,806,805,806,805,4902
|
|
20231204,143000,26283789,805,805,805,805,0
|
|
20231204,142900,26283789,805,805,805,805,0
|
|
20231204,142800,26283789,805,805,805,805,0
|
|
20231204,142700,26283789,805,805,805,805,0
|
|
20231204,142600,26283789,805,805,805,805,0
|
|
20231204,142500,26283789,805,805,805,805,0
|
|
20231204,142400,26283789,805,805,805,805,0
|
|
20231204,142300,26283789,805,804,805,803,169
|
|
20231204,142200,26148032,805,805,805,805,0
|
|
20231204,142100,26148032,805,805,805,805,0
|
|
20231204,142000,26148032,805,805,805,805,0
|
|
20231204,141900,26148032,805,805,805,805,0
|
|
20231204,141800,26148032,805,805,805,805,0
|
|
20231204,141700,26148032,805,805,805,805,0
|
|
20231204,141600,26148032,805,805,805,805,0
|
|
20231204,141500,26148032,805,805,805,805,0
|
|
20231204,141400,26148032,805,805,805,805,0
|
|
20231204,141300,26148032,805,805,805,805,0
|
|
20231204,141200,26148032,805,805,805,805,0
|
|
20231204,141100,26148032,805,805,805,805,39
|
|
20231204,141000,26116637,805,805,805,805,0
|
|
20231204,140900,26116637,805,805,805,805,100
|
|
20231204,140800,26036137,805,805,805,805,0
|
|
20231204,140700,26036137,805,805,805,805,0
|
|
20231204,140600,26036137,805,805,805,805,0
|
|
20231204,140500,26036137,805,805,805,805,0
|
|
20231204,140400,26036137,805,805,805,805,614
|
|
20231204,140300,25541867,805,805,805,805,111
|
|
20231204,140200,25452512,805,805,805,805,0
|
|
20231204,140100,25452512,805,805,805,805,0
|
|
20231204,140000,25452512,805,805,805,805,0
|
|
20231204,135900,25452512,805,805,805,805,7
|
|
20231204,135800,25446877,804,804,804,804,10
|
|
20231204,135700,25438837,803,803,803,803,1023
|
|
20231204,135600,24617368,803,803,803,803,0
|
|
20231204,135500,24617368,803,803,803,803,100
|
|
20231204,135400,24537068,800,800,800,800,0
|
|
20231204,135300,24537068,800,800,800,800,0
|
|
20231204,135200,24537068,800,800,800,800,0
|
|
20231204,135100,24537068,800,800,800,800,0
|
|
20231204,135000,24537068,800,804,804,800,3714
|
|
20231204,134900,21562946,804,804,804,804,0
|
|
20231204,134800,21562946,804,804,804,804,0
|
|
20231204,134700,21562946,804,804,804,804,0
|
|
20231204,134600,21562946,804,804,804,804,507
|
|
20231204,134500,21155318,804,804,804,804,12
|
|
20231204,134400,21145670,805,805,805,805,0
|
|
20231204,134300,21145670,805,805,805,805,20
|
|
20231204,134200,21129570,805,805,805,805,0
|
|
20231204,134100,21129570,805,805,805,805,0
|
|
20231204,134000,21129570,805,805,805,805,0
|
|
20231204,133900,21129570,805,805,805,805,0
|
|
20231204,133800,21129570,805,805,805,805,0
|
|
20231204,133700,21129570,805,805,805,805,0
|
|
20231204,133600,21129570,805,805,805,805,0
|
|
20231204,133500,21129570,805,805,805,805,0
|
|
20231204,133400,21129570,805,805,805,805,0
|
|
20231204,133300,21129570,805,805,805,805,0
|
|
20231204,133200,21129570,805,805,805,805,0
|
|
20231204,133100,21129570,805,805,805,805,0
|
|
20231204,133000,21129570,805,805,805,805,0
|
|
20231204,132900,21129570,805,805,805,805,0
|
|
20231204,132800,21129570,805,805,805,805,0
|
|
20231204,132700,21129570,805,805,805,805,0
|
|
20231204,132600,21129570,805,805,805,805,0
|
|
20231204,132500,21129570,805,805,805,805,0
|
|
20231204,132400,21129570,805,805,805,805,0
|
|
20231204,132300,21129570,805,805,805,805,0
|
|
20231204,132200,21129570,805,805,805,805,0
|
|
20231204,132100,21129570,805,805,805,805,0
|
|
20231204,132000,21129570,805,805,805,805,0
|
|
20231204,131900,21129570,805,805,805,805,0
|
|
20231204,131800,21129570,805,805,805,805,0
|
|
20231204,131700,21129570,805,805,805,805,0
|
|
20231204,131600,21129570,805,805,805,805,0
|
|
20231204,131500,21129570,805,805,805,805,0
|
|
20231204,131400,21129570,805,805,805,805,0
|
|
20231204,131300,21129570,805,805,805,805,0
|
|
20231204,131200,21129570,805,805,805,805,0
|
|
20231204,131100,21129570,805,805,805,805,0
|
|
20231204,131000,21129570,805,805,805,805,0
|
|
20231204,130900,21129570,805,805,805,805,0
|
|
20231204,130800,21129570,805,805,805,805,1
|
|
20231204,130700,21128765,804,804,804,804,0
|
|
20231204,130600,21128765,804,804,804,804,1
|
|
20231204,130500,21127961,801,801,801,801,0
|
|
20231204,130400,21127961,801,801,801,801,0
|
|
20231204,130300,21127961,801,801,801,801,0
|
|
20231204,130200,21127961,801,801,801,801,1
|
|
20231204,130100,21127160,801,801,801,801,0
|
|
20231204,130000,21127160,801,801,801,801,0
|
|
20231204,125900,21127160,801,802,802,801,287
|
|
20231204,125800,20897005,803,803,803,803,0
|
|
20231204,125700,20897005,803,803,803,803,3
|
|
20231204,125600,20894596,803,803,803,803,0
|
|
20231204,125500,20894596,803,803,803,803,0
|
|
20231204,125400,20894596,803,803,803,803,0
|
|
20231204,125300,20894596,803,803,803,803,0
|
|
20231204,125200,20894596,803,803,803,803,60
|
|
20231204,125100,20846416,805,805,805,805,0
|
|
20231204,125000,20846416,805,805,805,805,0
|
|
20231204,124900,20846416,805,805,805,805,0
|
|
20231204,124800,20846416,805,805,805,805,0
|
|
20231204,124700,20846416,805,805,805,805,0
|
|
20231204,124600,20846416,805,805,805,805,0
|
|
20231204,124500,20846416,805,805,805,805,0
|
|
20231204,124400,20846416,805,805,805,805,0
|
|
20231204,124300,20846416,805,805,805,805,0
|
|
20231204,124200,20846416,805,805,805,805,0
|
|
20231204,124100,20846416,805,805,805,805,0
|
|
20231204,124000,20846416,805,805,805,805,0
|
|
20231204,123900,20846416,805,805,805,805,1
|
|
20231204,123800,20845611,805,805,805,805,1
|
|
20231204,123700,20844806,803,804,804,803,3693
|
|
20231204,123600,17879055,805,805,805,805,0
|
|
20231204,123500,17879055,805,805,805,805,0
|
|
20231204,123400,17879055,805,805,805,805,0
|
|
20231204,123300,17879055,805,805,805,805,0
|
|
20231204,123200,17879055,805,805,805,805,0
|
|
20231204,123100,17879055,805,805,805,805,0
|
|
20231204,123000,17879055,805,805,805,805,100
|
|
20231204,122900,17798555,805,805,805,805,0
|
|
20231204,122800,17798555,805,805,805,805,0
|
|
20231204,122700,17798555,805,805,805,805,2
|
|
20231204,122600,17796945,805,805,805,805,0
|
|
20231204,122500,17796945,805,805,805,805,0
|
|
20231204,122400,17796945,805,805,805,805,0
|
|
20231204,122300,17796945,805,805,805,805,2
|
|
20231204,122200,17795335,805,805,805,805,0
|
|
20231204,122100,17795335,805,805,805,805,1
|
|
20231204,122000,17794530,805,805,805,805,0
|
|
20231204,121900,17794530,805,805,805,805,132
|
|
20231204,121800,17688270,805,805,805,805,0
|
|
20231204,121700,17688270,805,805,805,805,0
|
|
20231204,121600,17688270,805,805,805,805,0
|
|
20231204,121500,17688270,805,805,805,805,0
|
|
20231204,121400,17688270,805,805,805,805,0
|
|
20231204,121300,17688270,805,805,805,805,0
|
|
20231204,121200,17688270,805,805,805,805,0
|
|
20231204,121100,17688270,805,805,805,805,0
|
|
20231204,121000,17688270,805,805,805,805,0
|
|
20231204,120900,17688270,805,805,805,805,0
|
|
20231204,120800,17688270,805,805,805,805,0
|
|
20231204,120700,17688270,805,805,805,805,0
|
|
20231204,120600,17688270,805,805,805,805,1
|
|
20231204,120500,17687465,804,805,805,804,300
|
|
20231204,120400,17446065,805,805,805,805,0
|
|
20231204,120300,17446065,805,805,805,805,0
|
|
20231204,120200,17446065,805,805,805,805,0
|
|
20231204,120100,17446065,805,805,805,805,0
|
|
20231204,120000,17446065,805,805,805,805,0
|
|
20231204,115900,17446065,805,805,805,805,0
|
|
20231204,115800,17446065,805,805,805,805,3
|
|
20231204,115700,17443650,805,805,805,805,0
|
|
20231204,115600,17443650,805,805,805,805,0
|
|
20231204,115500,17443650,805,805,805,805,1
|
|
20231204,115400,17442845,805,805,805,805,0
|
|
20231204,115300,17442845,805,805,805,805,0
|
|
20231204,115200,17442845,805,805,805,805,0
|
|
20231204,115100,17442845,805,805,805,805,0
|
|
20231204,115000,17442845,805,805,805,805,0
|
|
20231204,114900,17442845,805,805,805,805,0
|
|
20231204,114800,17442845,805,805,805,805,0
|
|
20231204,114700,17442845,805,805,805,805,0
|
|
20231204,114600,17442845,805,805,805,805,0
|
|
20231204,114500,17442845,805,805,805,805,0
|
|
20231204,114400,17442845,805,805,805,805,0
|
|
20231204,114300,17442845,805,805,805,805,0
|
|
20231204,114200,17442845,805,805,805,805,0
|
|
20231204,114100,17442845,805,805,805,805,0
|
|
20231204,114000,17442845,805,805,805,805,0
|
|
20231204,113900,17442845,805,805,805,805,0
|
|
20231204,113800,17442845,805,805,805,805,14
|
|
20231204,113700,17431575,805,805,805,805,0
|
|
20231204,113600,17431575,805,805,805,805,0
|
|
20231204,113500,17431575,805,805,805,805,0
|
|
20231204,113400,17431575,805,805,805,805,0
|
|
20231204,113300,17431575,805,805,805,805,0
|
|
20231204,113200,17431575,805,805,805,805,0
|
|
20231204,113100,17431575,805,805,805,805,0
|
|
20231204,113000,17431575,805,805,805,805,1
|
|
20231204,112900,17430770,805,805,805,805,0
|
|
20231204,112800,17430770,805,805,805,805,0
|
|
20231204,112700,17430770,805,805,805,805,1
|
|
20231204,112600,17429965,805,805,805,805,0
|
|
20231204,112500,17429965,805,805,805,805,0
|
|
20231204,112400,17429965,805,805,805,805,1
|
|
20231204,112300,17429160,805,805,805,805,0
|
|
20231204,112200,17429160,805,805,805,805,1
|
|
20231204,112100,17428355,805,805,805,805,0
|
|
20231204,112000,17428355,805,805,805,805,0
|
|
20231204,111900,17428355,805,805,805,805,0
|
|
20231204,111800,17428355,805,805,805,805,0
|
|
20231204,111700,17428355,805,805,805,805,7
|
|
20231204,111600,17422720,804,804,804,804,0
|
|
20231204,111500,17422720,804,804,804,804,7
|
|
20231204,111400,17417092,804,804,804,804,1
|
|
20231204,111300,17416288,804,804,804,804,366
|
|
20231204,111200,17122024,805,805,805,805,0
|
|
20231204,111100,17122024,805,805,805,805,0
|
|
20231204,111000,17122024,805,805,805,805,0
|
|
20231204,110900,17122024,805,805,805,805,0
|
|
20231204,110800,17122024,805,805,805,805,0
|
|
20231204,110700,17122024,805,805,805,805,10
|
|
20231204,110600,17113974,805,805,805,805,0
|
|
20231204,110500,17113974,805,805,805,805,0
|
|
20231204,110400,17113974,805,805,805,805,1
|
|
20231204,110300,17113169,804,804,804,804,0
|
|
20231204,110200,17113169,804,804,804,804,0
|
|
20231204,110100,17113169,804,804,804,804,0
|
|
20231204,110000,17113169,804,804,804,804,15
|
|
20231204,105900,17101109,805,805,805,805,0
|
|
20231204,105800,17101109,805,805,805,805,0
|
|
20231204,105700,17101109,805,805,805,805,0
|
|
20231204,105600,17101109,805,805,805,805,22
|
|
20231204,105500,17083399,806,806,806,806,0
|
|
20231204,105400,17083399,806,806,806,806,0
|
|
20231204,105300,17083399,806,806,806,806,0
|
|
20231204,105200,17083399,806,806,806,806,0
|
|
20231204,105100,17083399,806,806,806,806,0
|
|
20231204,105000,17083399,806,806,806,806,1
|
|
20231204,104900,17082593,805,805,805,805,118
|
|
20231204,104800,16987603,805,805,805,805,1
|
|
20231204,104700,16986798,804,804,804,804,0
|
|
20231204,104600,16986798,804,804,804,804,103
|
|
20231204,104500,16903986,805,805,805,805,62
|
|
20231204,104400,16854076,805,805,805,805,0
|
|
20231204,104300,16854076,805,805,805,805,0
|
|
20231204,104200,16854076,805,805,805,805,0
|
|
20231204,104100,16854076,805,805,805,805,3
|
|
20231204,104000,16851661,805,805,805,805,0
|
|
20231204,103900,16851661,805,805,805,805,0
|
|
20231204,103800,16851661,805,805,805,805,0
|
|
20231204,103700,16851661,805,805,805,805,0
|
|
20231204,103600,16851661,805,805,805,805,5
|
|
20231204,103500,16847636,803,803,803,803,0
|
|
20231204,103400,16847636,803,803,803,803,0
|
|
20231204,103300,16847636,803,803,803,803,0
|
|
20231204,103200,16847636,803,805,805,803,1905
|
|
20231204,103100,15317912,805,805,805,805,0
|
|
20231204,103000,15317912,805,805,805,805,1
|
|
20231204,102900,15317107,805,805,805,805,1
|
|
20231204,102800,15316302,805,805,805,805,0
|
|
20231204,102700,15316302,805,805,805,805,8
|
|
20231204,102600,15309862,805,805,805,805,2004
|
|
20231204,102500,13696642,805,805,805,805,1002
|
|
20231204,102400,12890032,805,803,805,803,737
|
|
20231204,102300,12298219,803,802,803,802,61
|
|
20231204,102200,12249287,802,802,802,802,285
|
|
20231204,102100,12020717,803,803,803,803,20
|
|
20231204,102000,12004657,803,803,803,803,0
|
|
20231204,101900,12004657,803,803,803,803,0
|
|
20231204,101800,12004657,803,803,803,803,0
|
|
20231204,101700,12004657,803,803,803,803,1245
|
|
20231204,101600,11004922,803,803,803,803,0
|
|
20231204,101500,11004922,803,803,803,803,2
|
|
20231204,101400,11003316,802,802,802,802,0
|
|
20231204,101300,11003316,802,802,802,802,71
|
|
20231204,101200,10946374,802,802,802,802,1
|
|
20231204,101100,10945572,805,805,805,805,0
|
|
20231204,101000,10945572,805,805,805,805,0
|
|
20231204,100900,10945572,805,805,805,805,0
|
|
20231204,100800,10945572,805,805,805,805,0
|
|
20231204,100700,10945572,805,805,805,805,0
|
|
20231204,100600,10945572,805,805,805,805,0
|
|
20231204,100500,10945572,805,802,805,802,586
|
|
20231204,100400,10475597,805,805,805,805,0
|
|
20231204,100300,10475597,805,805,805,805,0
|
|
20231204,100200,10475597,805,801,805,801,614
|
|
20231204,100100,9983667,805,805,805,805,0
|
|
20231204,100000,9983667,805,805,805,805,25
|
|
20231204,095900,9963542,805,801,805,801,586
|
|
20231204,095800,9494152,801,801,801,801,0
|
|
20231204,095700,9494152,801,801,801,801,0
|
|
20231204,095600,9494152,801,801,801,801,585
|
|
20231204,095500,9025567,801,801,801,801,0
|
|
20231204,095400,9025567,801,801,801,801,0
|
|
20231204,095300,9025567,801,802,802,801,585
|
|
20231204,095200,8556848,802,802,802,802,0
|
|
20231204,095100,8556848,802,802,802,802,0
|
|
20231204,095000,8556848,802,802,802,802,586
|
|
20231204,094900,8086876,806,806,806,806,0
|
|
20231204,094800,8086876,806,806,806,806,0
|
|
20231204,094700,8086876,806,803,806,802,986
|
|
20231204,094600,7295698,806,806,806,806,0
|
|
20231204,094500,7295698,806,806,806,806,123
|
|
20231204,094400,7196560,802,802,802,802,585
|
|
20231204,094300,6727390,802,802,802,802,0
|
|
20231204,094200,6727390,802,802,802,802,0
|
|
20231204,094100,6727390,802,803,803,802,585
|
|
20231204,094000,6258180,803,803,803,803,0
|
|
20231204,093900,6258180,803,803,803,803,20
|
|
20231204,093800,6242120,806,803,806,802,587
|
|
20231204,093700,5771288,806,806,806,806,0
|
|
20231204,093600,5771288,806,806,806,806,0
|
|
20231204,093500,5771288,806,806,806,806,0
|
|
20231204,093400,5771288,806,806,806,806,112
|
|
20231204,093300,5681016,806,806,806,806,1
|
|
20231204,093200,5680210,806,806,806,805,3707
|
|
20231204,093100,2692369,806,806,806,806,3
|
|
20231204,093000,2689951,806,806,806,806,0
|
|
20231204,092900,2689951,806,806,806,806,0
|
|
20231204,092800,2689951,806,806,806,806,0
|
|
20231204,092700,2689951,806,806,806,806,2
|
|
20231204,092600,2688339,807,807,807,807,0
|
|
20231204,092500,2688339,807,807,807,807,0
|
|
20231204,092400,2688339,807,807,807,807,0
|
|
20231204,092300,2688339,807,807,807,807,0
|
|
20231204,092200,2688339,807,807,807,807,0
|
|
20231204,092100,2688339,807,807,807,807,1
|
|
20231204,092000,2687532,807,807,807,807,1
|
|
20231204,091900,2686725,807,807,807,807,0
|
|
20231204,091800,2686725,807,807,807,807,1
|
|
20231204,091700,2685918,802,802,802,802,15
|
|
20231204,091600,2673888,807,807,807,807,0
|
|
20231204,091500,2673888,807,802,807,802,314
|
|
20231204,091400,2422055,802,807,807,802,69
|
|
20231204,091300,2366454,807,807,807,807,3
|
|
20231204,091200,2364033,807,807,807,807,0
|
|
20231204,091100,2364033,807,807,807,807,1
|
|
20231204,091000,2363226,807,807,807,807,1
|
|
20231204,090900,2362419,807,807,807,807,0
|
|
20231204,090800,2362419,807,807,807,807,0
|
|
20231204,090700,2362419,807,807,807,807,0
|
|
20231204,090600,2362419,807,807,807,807,0
|
|
20231204,090500,2362419,807,807,807,807,2
|
|
20231204,090400,2360805,807,807,807,807,0
|
|
20231204,090300,2360805,807,807,807,807,1
|
|
20231204,090200,2359998,807,807,807,807,1
|
|
20231204,090100,2359191,800,803,803,800,1289
|
|
20231204,090000,1324950,803,803,803,803,1650
|