580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183700,100055049,600,600,600,600,4539
|
|
20231204,183600,100055049,600,600,600,600,0
|
|
20231204,183500,100055049,600,600,600,600,0
|
|
20231204,183400,100055049,600,600,600,600,0
|
|
20231204,183300,100055049,600,600,600,600,0
|
|
20231204,183200,100055049,600,600,600,600,0
|
|
20231204,183100,100055049,600,600,600,600,0
|
|
20231204,183000,100055049,600,600,600,600,0
|
|
20231204,182900,100055049,600,600,600,600,0
|
|
20231204,182800,100055049,600,600,600,600,0
|
|
20231204,182700,100055049,600,600,600,600,0
|
|
20231204,182600,100055049,600,600,600,600,0
|
|
20231204,182500,100055049,600,600,600,600,0
|
|
20231204,182400,100055049,600,600,600,600,0
|
|
20231204,182300,100055049,600,600,600,600,0
|
|
20231204,182200,100055049,600,600,600,600,0
|
|
20231204,182100,100055049,600,600,600,600,0
|
|
20231204,182000,100055049,600,600,600,600,0
|
|
20231204,181900,100055049,600,600,600,600,0
|
|
20231204,181800,100055049,600,600,600,600,0
|
|
20231204,181700,100055049,600,600,600,600,0
|
|
20231204,181600,100055049,600,600,600,600,0
|
|
20231204,181500,100055049,600,600,600,600,0
|
|
20231204,181400,100055049,600,600,600,600,0
|
|
20231204,181300,100055049,600,600,600,600,0
|
|
20231204,181200,100055049,600,600,600,600,0
|
|
20231204,181100,100055049,600,600,600,600,0
|
|
20231204,181000,100055049,600,600,600,600,0
|
|
20231204,180900,100055049,600,600,600,600,0
|
|
20231204,180800,100055049,600,600,600,600,0
|
|
20231204,180700,100055049,600,600,600,600,4539
|
|
20231204,180600,100055049,600,600,600,600,0
|
|
20231204,180500,100055049,600,600,600,600,0
|
|
20231204,180400,100055049,600,600,600,600,0
|
|
20231204,180300,100055049,600,600,600,600,0
|
|
20231204,180200,100055049,600,600,600,600,0
|
|
20231204,180100,100055049,600,600,600,600,0
|
|
20231204,180000,100055049,600,600,600,600,0
|
|
20231204,175900,100055049,600,600,600,600,0
|
|
20231204,175800,100055049,600,600,600,600,0
|
|
20231204,175700,100055049,600,600,600,600,0
|
|
20231204,175600,100055049,600,600,600,600,0
|
|
20231204,175500,100055049,600,600,600,600,0
|
|
20231204,175400,100055049,600,600,600,600,0
|
|
20231204,175300,100055049,600,600,600,600,0
|
|
20231204,175200,100055049,600,600,600,600,0
|
|
20231204,175100,100055049,600,600,600,600,0
|
|
20231204,175000,100055049,600,600,600,600,0
|
|
20231204,174900,100055049,600,600,600,600,0
|
|
20231204,174800,100055049,600,600,600,600,0
|
|
20231204,174700,100055049,600,600,600,600,0
|
|
20231204,174600,100055049,600,600,600,600,0
|
|
20231204,174500,100055049,600,600,600,600,0
|
|
20231204,174400,100055049,600,600,600,600,0
|
|
20231204,174300,100055049,600,600,600,600,0
|
|
20231204,174200,100055049,600,600,600,600,0
|
|
20231204,174100,100055049,600,600,600,600,0
|
|
20231204,174000,100055049,600,600,600,600,0
|
|
20231204,173900,100055049,600,600,600,600,0
|
|
20231204,173800,100055049,600,600,600,600,0
|
|
20231204,173700,100055049,600,600,600,600,4539
|
|
20231204,173600,100055049,600,600,600,600,0
|
|
20231204,173500,100055049,600,600,600,600,0
|
|
20231204,173400,100055049,600,600,600,600,0
|
|
20231204,173300,100055049,600,600,600,600,0
|
|
20231204,173200,100055049,600,600,600,600,0
|
|
20231204,173100,100055049,600,600,600,600,0
|
|
20231204,173000,100055049,600,600,600,600,0
|
|
20231204,172900,100055049,600,600,600,600,0
|
|
20231204,172800,100055049,600,600,600,600,0
|
|
20231204,172700,100055049,600,600,600,600,0
|
|
20231204,172600,100055049,600,600,600,600,0
|
|
20231204,172500,100055049,600,600,600,600,0
|
|
20231204,172400,100055049,600,600,600,600,0
|
|
20231204,172300,100055049,600,600,600,600,0
|
|
20231204,172200,100055049,600,600,600,600,0
|
|
20231204,172100,100055049,600,600,600,600,0
|
|
20231204,172000,100055049,600,600,600,600,0
|
|
20231204,171900,100055049,600,600,600,600,0
|
|
20231204,171800,100055049,600,600,600,600,0
|
|
20231204,171700,100055049,600,600,600,600,0
|
|
20231204,171600,100055049,600,600,600,600,0
|
|
20231204,171500,100055049,600,600,600,600,0
|
|
20231204,171400,100055049,600,600,600,600,0
|
|
20231204,171300,100055049,600,600,600,600,0
|
|
20231204,171200,100055049,600,600,600,600,0
|
|
20231204,171100,100055049,600,600,600,600,0
|
|
20231204,171000,100055049,600,600,600,600,0
|
|
20231204,170900,100055049,600,600,600,600,0
|
|
20231204,170800,100055049,600,600,600,600,0
|
|
20231204,170700,100055049,600,600,600,600,4539
|
|
20231204,170600,100055049,600,600,600,600,0
|
|
20231204,170500,100055049,600,600,600,600,0
|
|
20231204,170400,100055049,600,600,600,600,0
|
|
20231204,170300,100055049,600,600,600,600,0
|
|
20231204,170200,100055049,600,600,600,600,0
|
|
20231204,170100,100055049,600,600,600,600,0
|
|
20231204,170000,100055049,600,600,600,600,0
|
|
20231204,165900,100055049,600,600,600,600,0
|
|
20231204,165800,100055049,600,600,600,600,0
|
|
20231204,165700,100055049,600,600,600,600,0
|
|
20231204,165600,100055049,600,600,600,600,0
|
|
20231204,165500,100055049,600,600,600,600,0
|
|
20231204,165400,100055049,600,600,600,600,0
|
|
20231204,165300,100055049,600,600,600,600,0
|
|
20231204,165200,100055049,600,600,600,600,0
|
|
20231204,165100,100055049,600,600,600,600,0
|
|
20231204,165000,100055049,600,600,600,600,0
|
|
20231204,164900,100055049,600,600,600,600,0
|
|
20231204,164800,100055049,600,600,600,600,0
|
|
20231204,164700,100055049,600,600,600,600,0
|
|
20231204,164600,100055049,600,600,600,600,0
|
|
20231204,164500,100055049,600,600,600,600,0
|
|
20231204,164400,100055049,600,600,600,600,0
|
|
20231204,164300,100055049,600,600,600,600,0
|
|
20231204,164200,100055049,600,600,600,600,0
|
|
20231204,164100,100055049,600,600,600,600,0
|
|
20231204,164000,100055049,600,600,600,600,0
|
|
20231204,163900,100055049,600,600,600,600,0
|
|
20231204,163800,100055049,600,600,600,600,0
|
|
20231204,163700,100055049,600,600,600,600,4539
|
|
20231204,163600,100055049,600,600,600,600,0
|
|
20231204,163500,100055049,600,600,600,600,0
|
|
20231204,163400,100055049,600,600,600,600,0
|
|
20231204,163300,100055049,600,600,600,600,0
|
|
20231204,163200,100055049,600,600,600,600,0
|
|
20231204,163100,100055049,600,600,600,600,0
|
|
20231204,163000,100055049,600,600,600,600,0
|
|
20231204,162900,100055049,600,600,600,600,0
|
|
20231204,162800,100055049,600,600,600,600,0
|
|
20231204,162700,100055049,600,600,600,600,0
|
|
20231204,162600,100055049,600,600,600,600,0
|
|
20231204,162500,100055049,600,600,600,600,0
|
|
20231204,162400,100055049,600,600,600,600,0
|
|
20231204,162300,100055049,600,600,600,600,0
|
|
20231204,162200,100055049,600,600,600,600,0
|
|
20231204,162100,100055049,600,600,600,600,0
|
|
20231204,162000,100055049,600,600,600,600,0
|
|
20231204,161900,100055049,600,600,600,600,0
|
|
20231204,161800,100055049,600,600,600,600,0
|
|
20231204,161700,100055049,600,600,600,600,0
|
|
20231204,161600,100055049,600,600,600,600,0
|
|
20231204,161500,100055049,600,600,600,600,0
|
|
20231204,161400,100055049,600,600,600,600,0
|
|
20231204,161300,100055049,600,600,600,600,0
|
|
20231204,161200,100055049,600,600,600,600,0
|
|
20231204,161100,100055049,600,600,600,600,0
|
|
20231204,161000,100055049,600,600,600,600,0
|
|
20231204,160900,100055049,600,600,600,600,0
|
|
20231204,160800,100055049,600,600,600,600,0
|
|
20231204,160700,100055049,600,600,600,600,4539
|
|
20231204,160600,100055049,600,600,600,600,0
|
|
20231204,160500,100055049,600,600,600,600,0
|
|
20231204,160400,100055049,600,600,600,600,0
|
|
20231204,160300,100055049,600,600,600,600,0
|
|
20231204,160200,100055049,600,600,600,600,0
|
|
20231204,160100,100055049,600,600,600,600,0
|
|
20231204,160000,100055049,600,600,600,600,0
|
|
20231204,155900,100055049,600,600,600,600,0
|
|
20231204,155800,100055049,600,600,600,600,0
|
|
20231204,155700,100055049,600,600,600,600,0
|
|
20231204,155600,100055049,600,600,600,600,0
|
|
20231204,155500,100055049,600,600,600,600,0
|
|
20231204,155400,100055049,600,600,600,600,0
|
|
20231204,155300,100055049,600,600,600,600,0
|
|
20231204,155200,100055049,600,600,600,600,0
|
|
20231204,155100,100055049,600,600,600,600,0
|
|
20231204,155000,100055049,600,600,600,600,0
|
|
20231204,154900,100055049,600,600,600,600,0
|
|
20231204,154800,100055049,600,600,600,600,0
|
|
20231204,154700,100055049,600,600,600,600,0
|
|
20231204,154600,100055049,600,600,600,600,0
|
|
20231204,154500,100055049,600,600,600,600,0
|
|
20231204,154400,100055049,600,600,600,600,0
|
|
20231204,154300,100055049,600,600,600,600,0
|
|
20231204,154200,100055049,600,600,600,600,0
|
|
20231204,154100,100055049,600,600,600,600,0
|
|
20231204,154000,100055049,600,600,600,600,0
|
|
20231204,153900,100055049,600,600,600,600,0
|
|
20231204,153800,100055049,600,600,600,600,0
|
|
20231204,153700,100055049,600,600,600,600,4539
|
|
20231204,153600,100055049,600,600,600,600,0
|
|
20231204,153500,100055049,600,600,600,600,0
|
|
20231204,153400,100055049,600,600,600,600,0
|
|
20231204,153300,100055049,600,600,600,600,0
|
|
20231204,153200,100055049,600,600,600,600,0
|
|
20231204,153100,100055049,600,600,600,600,0
|
|
20231204,153000,100055049,600,600,600,600,4539
|
|
20231204,152900,97331649,602,602,602,602,0
|
|
20231204,152800,97331649,602,602,602,602,0
|
|
20231204,152700,97331649,602,602,602,602,0
|
|
20231204,152600,97331649,602,602,602,602,0
|
|
20231204,152500,97331649,602,602,602,602,0
|
|
20231204,152400,97331649,602,602,602,602,0
|
|
20231204,152300,97331649,602,602,602,602,0
|
|
20231204,152200,97331649,602,602,602,602,0
|
|
20231204,152100,97331649,602,602,602,602,0
|
|
20231204,152000,97331649,602,602,602,602,0
|
|
20231204,151900,97331649,602,602,602,602,0
|
|
20231204,151800,97331649,602,600,602,600,2222
|
|
20231204,151700,95998447,602,602,602,602,0
|
|
20231204,151600,95998447,602,602,602,602,9
|
|
20231204,151500,95993029,600,601,601,600,54
|
|
20231204,151400,95960609,602,602,602,602,0
|
|
20231204,151300,95960609,602,602,602,602,0
|
|
20231204,151200,95960609,602,601,602,600,86
|
|
20231204,151100,95908970,601,601,601,601,27
|
|
20231204,151000,95892743,600,600,600,600,54
|
|
20231204,150900,95860343,601,601,601,601,0
|
|
20231204,150800,95860343,601,600,601,600,55
|
|
20231204,150700,95827342,601,601,601,601,0
|
|
20231204,150600,95827342,601,601,601,601,1
|
|
20231204,150500,95826741,602,600,602,600,101
|
|
20231204,150400,95766137,600,601,601,600,1000
|
|
20231204,150300,95165674,601,602,602,601,84
|
|
20231204,150200,95115160,602,602,602,602,0
|
|
20231204,150100,95115160,602,602,602,601,114
|
|
20231204,150000,95046586,601,601,601,601,0
|
|
20231204,145900,95046586,601,601,601,601,54
|
|
20231204,145800,95014132,602,602,602,602,300
|
|
20231204,145700,94833532,602,601,602,601,57
|
|
20231204,145600,94799272,602,602,602,602,0
|
|
20231204,145500,94799272,602,601,602,601,4
|
|
20231204,145400,94796867,601,601,601,601,54
|
|
20231204,145300,94764413,601,602,602,601,5
|
|
20231204,145200,94761407,601,601,601,601,54
|
|
20231204,145100,94728953,602,602,602,602,0
|
|
20231204,145000,94728953,602,601,602,601,55
|
|
20231204,144900,94695897,601,601,601,601,217
|
|
20231204,144800,94565480,600,600,600,600,54
|
|
20231204,144700,94533080,601,601,601,601,0
|
|
20231204,144600,94533080,601,600,601,600,301
|
|
20231204,144500,94352479,600,600,600,600,54
|
|
20231204,144400,94320079,601,601,601,601,0
|
|
20231204,144300,94320079,601,601,601,600,55
|
|
20231204,144200,94287077,600,600,600,600,0
|
|
20231204,144100,94287077,600,601,601,600,57
|
|
20231204,144000,94252874,600,600,600,600,1000
|
|
20231204,143900,93652874,600,600,600,600,54
|
|
20231204,143800,93620474,601,601,601,601,0
|
|
20231204,143700,93620474,601,601,601,601,1
|
|
20231204,143600,93619873,600,601,601,600,107
|
|
20231204,143500,93555620,601,601,601,601,8
|
|
20231204,143400,93550812,601,600,601,600,55
|
|
20231204,143300,93517811,601,601,601,601,17
|
|
20231204,143200,93507594,601,601,601,600,72
|
|
20231204,143100,93464376,601,601,601,601,22
|
|
20231204,143000,93451154,601,600,601,600,2906
|
|
20231204,142900,91704702,601,601,601,601,0
|
|
20231204,142800,91704702,601,601,601,601,10671
|
|
20231204,142700,85291431,600,600,601,600,374
|
|
20231204,142600,85067030,600,600,600,600,3
|
|
20231204,142500,85065230,600,599,600,599,427
|
|
20231204,142400,84809084,600,600,600,600,0
|
|
20231204,142300,84809084,600,599,600,599,55
|
|
20231204,142200,84776138,600,600,600,600,0
|
|
20231204,142100,84776138,600,599,600,599,55
|
|
20231204,142000,84743192,600,600,600,600,10
|
|
20231204,141900,84737192,599,600,600,599,201
|
|
20231204,141800,84616792,599,599,599,599,54
|
|
20231204,141700,84584446,600,600,600,600,1
|
|
20231204,141600,84583846,599,600,600,599,57
|
|
20231204,141500,84549700,599,599,599,599,0
|
|
20231204,141400,84549700,599,599,599,599,54
|
|
20231204,141300,84517354,599,599,599,599,0
|
|
20231204,141200,84517354,599,599,599,599,4105
|
|
20231204,141100,82058459,599,599,599,599,0
|
|
20231204,141000,82058459,599,599,600,599,11242
|
|
20231204,140900,75324500,600,600,600,600,1
|
|
20231204,140800,75323900,599,599,599,599,0
|
|
20231204,140700,75323900,599,599,599,599,54
|
|
20231204,140600,75291554,599,599,599,599,2
|
|
20231204,140500,75290356,599,599,599,599,54
|
|
20231204,140400,75258010,600,600,600,600,1
|
|
20231204,140300,75257410,599,599,599,599,54
|
|
20231204,140200,75225064,600,600,600,600,1471
|
|
20231204,140100,74342464,599,599,599,599,54
|
|
20231204,140000,74310118,599,599,599,599,0
|
|
20231204,135900,74310118,599,599,599,599,0
|
|
20231204,135800,74310118,599,599,599,599,54
|
|
20231204,135700,74277772,599,599,599,599,10
|
|
20231204,135600,74271782,599,599,599,599,54
|
|
20231204,135500,74239436,599,599,599,599,400
|
|
20231204,135400,73999836,599,599,599,599,54
|
|
20231204,135300,73967490,599,599,599,599,0
|
|
20231204,135200,73967490,599,599,599,599,54
|
|
20231204,135100,73935144,599,599,599,599,0
|
|
20231204,135000,73935144,599,598,599,598,5131
|
|
20231204,134900,70866768,598,598,598,598,54
|
|
20231204,134800,70834476,598,598,598,598,0
|
|
20231204,134700,70834476,598,598,598,598,54
|
|
20231204,134600,70802184,598,598,598,598,0
|
|
20231204,134500,70802184,598,598,598,598,54
|
|
20231204,134400,70769892,599,599,599,599,1
|
|
20231204,134300,70769293,598,598,598,598,54
|
|
20231204,134200,70737001,599,599,599,599,0
|
|
20231204,134100,70737001,599,599,599,599,15
|
|
20231204,134000,70728016,600,600,600,600,0
|
|
20231204,133900,70728016,600,599,600,599,13
|
|
20231204,133800,70720227,598,599,599,598,70
|
|
20231204,133700,70678351,599,599,599,599,26
|
|
20231204,133600,70662777,600,600,600,600,0
|
|
20231204,133500,70662777,600,599,600,599,1016
|
|
20231204,133400,70053231,598,598,598,598,0
|
|
20231204,133300,70053231,598,598,598,598,2300
|
|
20231204,133200,68677831,600,599,600,599,23
|
|
20231204,133100,68664053,598,599,599,598,70
|
|
20231204,133000,68622177,599,598,599,598,766
|
|
20231204,132900,68164093,598,598,598,598,0
|
|
20231204,132800,68164093,598,599,599,598,750
|
|
20231204,132700,67715176,599,599,599,599,54
|
|
20231204,132600,67682830,600,600,600,600,21
|
|
20231204,132500,67670230,600,599,600,599,57
|
|
20231204,132400,67636084,599,599,599,599,0
|
|
20231204,132300,67636084,599,599,599,599,1500
|
|
20231204,132200,66737584,599,599,599,599,54
|
|
20231204,132100,66705238,600,600,600,600,21
|
|
20231204,132000,66692638,599,599,599,599,54
|
|
20231204,131900,66660292,599,599,599,599,0
|
|
20231204,131800,66660292,599,598,599,598,106
|
|
20231204,131700,66596852,598,598,598,598,0
|
|
20231204,131600,66596852,598,598,598,598,54
|
|
20231204,131500,66564560,599,599,599,599,0
|
|
20231204,131400,66564560,599,599,599,599,2
|
|
20231204,131300,66563362,600,600,600,600,2
|
|
20231204,131200,66562162,599,599,599,599,18
|
|
20231204,131100,66551380,598,598,598,598,54
|
|
20231204,131000,66519088,598,598,598,598,0
|
|
20231204,130900,66519088,598,598,598,598,54
|
|
20231204,130800,66486796,599,599,599,599,36
|
|
20231204,130700,66465232,600,600,600,600,2
|
|
20231204,130600,66464032,599,599,599,599,0
|
|
20231204,130500,66464032,599,598,599,598,57
|
|
20231204,130400,66429943,599,599,599,599,17
|
|
20231204,130300,66419760,599,599,599,599,17
|
|
20231204,130200,66409577,599,600,600,598,3037
|
|
20231204,130100,64591584,599,599,599,599,1462
|
|
20231204,130000,63715846,599,599,600,599,406
|
|
20231204,125900,63472650,599,599,599,599,0
|
|
20231204,125800,63472650,599,600,600,599,75
|
|
20231204,125700,63427704,600,600,600,600,0
|
|
20231204,125600,63427704,600,599,600,599,104
|
|
20231204,125500,63365358,600,600,600,600,300
|
|
20231204,125400,63185358,599,599,599,599,0
|
|
20231204,125300,63185358,599,599,599,599,54
|
|
20231204,125200,63153012,600,600,600,600,0
|
|
20231204,125100,63153012,600,599,600,599,75
|
|
20231204,125000,63108066,599,599,599,599,0
|
|
20231204,124900,63108066,599,599,599,599,54
|
|
20231204,124800,63075720,599,599,599,599,300
|
|
20231204,124700,62896020,599,599,599,599,54
|
|
20231204,124600,62863674,600,600,600,600,24
|
|
20231204,124500,62849274,599,599,599,599,0
|
|
20231204,124400,62849274,599,599,600,599,876
|
|
20231204,124300,62324548,599,599,599,599,102
|
|
20231204,124200,62263450,598,598,598,598,54
|
|
20231204,124100,62231158,599,599,599,599,258
|
|
20231204,124000,62076616,598,598,598,598,54
|
|
20231204,123900,62044324,599,599,599,599,500
|
|
20231204,123800,61744824,599,598,599,598,84
|
|
20231204,123700,61694562,599,599,599,599,0
|
|
20231204,123600,61694562,599,599,599,599,21
|
|
20231204,123500,61681983,598,598,598,598,54
|
|
20231204,123400,61649691,598,598,598,598,0
|
|
20231204,123300,61649691,598,598,598,598,54
|
|
20231204,123200,61617399,599,599,599,599,0
|
|
20231204,123100,61617399,599,599,599,598,96
|
|
20231204,123000,61559949,598,598,598,598,2855
|
|
20231204,122900,59852659,597,597,597,597,54
|
|
20231204,122800,59820421,598,597,598,597,317
|
|
20231204,122700,59631128,597,597,597,597,0
|
|
20231204,122600,59631128,597,597,597,597,53
|
|
20231204,122500,59599487,598,598,598,598,47
|
|
20231204,122400,59571381,598,598,598,598,54
|
|
20231204,122300,59539089,598,598,598,598,0
|
|
20231204,122200,59539089,598,598,598,598,54
|
|
20231204,122100,59506797,597,597,597,597,0
|
|
20231204,122000,59506797,597,597,597,597,553
|
|
20231204,121900,59176656,598,598,598,598,1
|
|
20231204,121800,59176058,598,598,598,598,7
|
|
20231204,121700,59171872,598,598,598,598,47
|
|
20231204,121600,59143766,599,599,599,599,21
|
|
20231204,121500,59131187,598,598,598,598,54
|
|
20231204,121400,59098895,597,597,597,597,248
|
|
20231204,121300,58950839,598,598,598,598,7820
|
|
20231204,121200,54274479,599,599,599,599,0
|
|
20231204,121100,54274479,599,598,599,598,75
|
|
20231204,121000,54229608,599,599,599,599,0
|
|
20231204,120900,54229608,599,598,599,598,1056
|
|
20231204,120800,53598118,598,598,598,598,0
|
|
20231204,120700,53598118,598,598,598,598,0
|
|
20231204,120600,53598118,598,599,599,598,92
|
|
20231204,120500,53543064,598,598,598,598,0
|
|
20231204,120400,53543064,598,598,598,598,54
|
|
20231204,120300,53510772,599,599,599,599,693
|
|
20231204,120200,53095665,598,598,598,598,54
|
|
20231204,120100,53063373,599,599,599,599,5
|
|
20231204,120000,53060378,598,598,598,598,54
|
|
20231204,115900,53028086,598,598,598,598,0
|
|
20231204,115800,53028086,598,598,598,598,0
|
|
20231204,115700,53028086,598,598,598,598,54
|
|
20231204,115600,52995794,598,598,598,598,0
|
|
20231204,115500,52995794,598,598,598,598,53
|
|
20231204,115400,52964100,599,599,599,599,0
|
|
20231204,115300,52964100,599,598,599,598,55
|
|
20231204,115200,52931209,599,599,599,599,10
|
|
20231204,115100,52925219,599,598,599,598,64
|
|
20231204,115000,52886937,598,598,598,598,0
|
|
20231204,114900,52886937,598,598,598,598,0
|
|
20231204,114800,52886937,598,598,598,598,54
|
|
20231204,114700,52854645,598,598,598,598,0
|
|
20231204,114600,52854645,598,599,599,598,137
|
|
20231204,114500,52772636,599,599,599,599,3000
|
|
20231204,114400,50975636,598,598,598,598,54
|
|
20231204,114300,50943344,599,599,599,599,500
|
|
20231204,114200,50643844,598,598,598,598,54
|
|
20231204,114100,50611552,598,598,598,598,0
|
|
20231204,114000,50611552,598,598,598,598,0
|
|
20231204,113900,50611552,598,598,598,598,54
|
|
20231204,113800,50579260,598,598,598,598,266
|
|
20231204,113700,50420192,598,598,598,598,54
|
|
20231204,113600,50387900,598,598,598,598,0
|
|
20231204,113500,50387900,598,598,598,598,54
|
|
20231204,113400,50355608,598,598,598,598,0
|
|
20231204,113300,50355608,598,598,598,598,54
|
|
20231204,113200,50323316,598,598,598,598,0
|
|
20231204,113100,50323316,598,598,598,598,0
|
|
20231204,113000,50323316,598,598,598,598,54
|
|
20231204,112900,50291024,598,598,598,598,1054
|
|
20231204,112800,49660732,597,597,597,597,54
|
|
20231204,112700,49628494,597,597,597,597,0
|
|
20231204,112600,49628494,597,597,597,597,54
|
|
20231204,112500,49596256,597,597,597,597,0
|
|
20231204,112400,49596256,597,597,597,597,54
|
|
20231204,112300,49564018,597,597,597,597,0
|
|
20231204,112200,49564018,597,597,597,597,0
|
|
20231204,112100,49564018,597,597,597,597,53
|
|
20231204,112000,49532377,597,597,597,597,0
|
|
20231204,111900,49532377,597,597,597,597,54
|
|
20231204,111800,49500139,597,597,597,597,0
|
|
20231204,111700,49500139,597,597,597,597,54
|
|
20231204,111600,49467901,599,599,599,599,0
|
|
20231204,111500,49467901,599,599,599,599,100
|
|
20231204,111400,49408001,599,597,599,597,4233
|
|
20231204,111300,46875468,597,597,597,597,35
|
|
20231204,111200,46854573,598,598,598,598,0
|
|
20231204,111100,46854573,598,597,598,597,702
|
|
20231204,111000,46434831,596,596,596,596,0
|
|
20231204,110900,46434831,596,597,597,596,454
|
|
20231204,110800,46164171,598,597,598,597,200
|
|
20231204,110700,46044613,597,597,597,597,0
|
|
20231204,110600,46044613,597,597,597,597,12
|
|
20231204,110500,46037449,598,598,598,598,6
|
|
20231204,110400,46033861,598,596,598,596,3151
|
|
20231204,110300,44149685,597,597,597,597,0
|
|
20231204,110200,44149685,597,597,597,597,2
|
|
20231204,110100,44148491,597,597,597,597,43
|
|
20231204,110000,44122820,597,597,597,597,4
|
|
20231204,105900,44120432,597,597,597,597,320
|
|
20231204,105800,43929392,596,596,596,596,7
|
|
20231204,105700,43925220,596,596,596,596,54
|
|
20231204,105600,43893036,596,596,596,596,320
|
|
20231204,105500,43702316,596,596,596,596,54
|
|
20231204,105400,43670132,596,596,596,596,0
|
|
20231204,105300,43670132,596,596,596,596,0
|
|
20231204,105200,43670132,596,596,596,596,54
|
|
20231204,105100,43637948,596,596,596,596,0
|
|
20231204,105000,43637948,596,596,596,596,54
|
|
20231204,104900,43605764,596,596,596,596,0
|
|
20231204,104800,43605764,596,596,596,596,53
|
|
20231204,104700,43574176,597,597,597,597,1
|
|
20231204,104600,43573579,596,596,596,596,54
|
|
20231204,104500,43541395,597,597,597,597,0
|
|
20231204,104400,43541395,597,597,597,597,21
|
|
20231204,104300,43528858,596,596,596,596,54
|
|
20231204,104200,43496674,596,596,596,596,0
|
|
20231204,104100,43496674,596,596,596,596,54
|
|
20231204,104000,43464490,598,598,598,598,0
|
|
20231204,103900,43464490,598,598,598,598,0
|
|
20231204,103800,43464490,598,598,598,598,0
|
|
20231204,103700,43464490,598,598,598,598,0
|
|
20231204,103600,43464490,598,597,598,597,2000
|
|
20231204,103500,42268841,596,596,596,596,49
|
|
20231204,103400,42239637,596,596,596,596,2005
|
|
20231204,103300,41044657,595,595,595,595,0
|
|
20231204,103200,41044657,595,595,595,595,54
|
|
20231204,103100,41012527,596,596,596,596,0
|
|
20231204,103000,41012527,596,596,596,596,50
|
|
20231204,102900,40982727,596,596,596,596,53
|
|
20231204,102800,40951139,596,596,596,596,2
|
|
20231204,102700,40949947,596,596,596,596,2150
|
|
20231204,102600,39668547,597,597,597,597,0
|
|
20231204,102500,39668547,597,597,597,597,35
|
|
20231204,102400,39647652,597,597,597,597,35
|
|
20231204,102300,39626757,598,598,598,598,2
|
|
20231204,102200,39625561,596,596,596,596,63
|
|
20231204,102100,39588013,596,596,596,595,1158
|
|
20231204,102000,38898773,597,597,597,597,0
|
|
20231204,101900,38898773,597,596,597,596,58
|
|
20231204,101800,38864201,597,597,597,597,10
|
|
20231204,101700,38858231,597,597,597,597,4
|
|
20231204,101600,38855843,596,596,596,596,54
|
|
20231204,101500,38823659,597,597,597,597,5
|
|
20231204,101400,38820674,596,597,597,596,7741
|
|
20231204,101300,34199778,597,597,597,597,180
|
|
20231204,101200,34092318,598,597,598,597,2000
|
|
20231204,101100,32897816,597,597,597,597,4
|
|
20231204,101000,32895428,597,597,597,597,771
|
|
20231204,100900,32435141,598,598,598,598,4
|
|
20231204,100800,32432749,597,597,597,597,54
|
|
20231204,100700,32400511,598,598,598,598,4
|
|
20231204,100600,32398119,597,597,597,597,0
|
|
20231204,100500,32398119,597,598,598,597,58
|
|
20231204,100400,32363489,597,597,597,597,1
|
|
20231204,100300,32362892,597,598,598,597,58
|
|
20231204,100200,32328262,598,598,598,598,11
|
|
20231204,100100,32321684,599,599,599,599,4
|
|
20231204,100000,32319288,598,598,598,598,21
|
|
20231204,095900,32306730,598,597,598,597,1968
|
|
20231204,095800,31131694,599,599,599,599,0
|
|
20231204,095700,31131694,599,599,599,599,0
|
|
20231204,095600,31131694,599,599,599,599,0
|
|
20231204,095500,31131694,599,597,599,597,19
|
|
20231204,095400,31120343,596,596,596,596,54
|
|
20231204,095300,31088159,597,597,597,597,5
|
|
20231204,095200,31085174,597,596,597,596,5050
|
|
20231204,095100,28075324,597,597,597,597,4
|
|
20231204,095000,28072936,597,597,597,597,30
|
|
20231204,094900,28055026,598,598,598,598,4
|
|
20231204,094800,28052634,599,599,599,599,0
|
|
20231204,094700,28052634,599,596,599,596,5
|
|
20231204,094600,28049648,596,596,596,596,76
|
|
20231204,094500,28004352,596,597,597,596,29
|
|
20231204,094400,27987064,595,595,595,595,0
|
|
20231204,094300,27987064,595,595,595,595,0
|
|
20231204,094200,27987064,595,595,595,595,50
|
|
20231204,094100,27957314,595,595,595,595,153
|
|
20231204,094000,27866279,599,599,599,599,0
|
|
20231204,093900,27866279,599,599,599,599,5
|
|
20231204,093800,27863284,599,600,600,599,112
|
|
20231204,093700,27796139,600,600,600,600,1000
|
|
20231204,093600,27196139,593,600,600,593,24109
|
|
20231204,093500,12838691,600,600,600,600,2
|
|
20231204,093400,12837491,600,600,600,600,25
|
|
20231204,093300,12822491,597,597,597,597,0
|
|
20231204,093200,12822491,597,597,597,597,65
|
|
20231204,093100,12783686,600,600,600,600,1
|
|
20231204,093000,12783086,600,600,600,600,0
|
|
20231204,092900,12783086,600,598,600,598,51
|
|
20231204,092800,12752488,597,597,597,597,970
|
|
20231204,092700,12173398,599,600,600,599,31
|
|
20231204,092600,12154799,600,600,600,600,0
|
|
20231204,092500,12154799,600,602,602,600,1004
|
|
20231204,092400,11552391,597,598,598,597,5000
|
|
20231204,092300,8566534,602,602,602,602,0
|
|
20231204,092200,8566534,602,599,602,599,1824
|
|
20231204,092100,7473955,602,602,602,602,0
|
|
20231204,092000,7473955,602,599,602,599,68
|
|
20231204,091900,7433214,602,602,602,602,0
|
|
20231204,091800,7433214,602,602,602,602,0
|
|
20231204,091700,7433214,602,602,602,602,1
|
|
20231204,091600,7432612,602,602,602,602,0
|
|
20231204,091500,7432612,602,602,602,602,145
|
|
20231204,091400,7345322,599,599,599,599,500
|
|
20231204,091300,7045822,600,600,600,600,29
|
|
20231204,091200,7028422,599,599,599,599,0
|
|
20231204,091100,7028422,599,601,601,599,77
|
|
20231204,091000,6982281,599,599,599,599,0
|
|
20231204,090900,6982281,599,599,599,599,1000
|
|
20231204,090800,6383281,602,602,602,602,0
|
|
20231204,090700,6383281,602,602,602,602,0
|
|
20231204,090600,6383281,602,602,602,602,100
|
|
20231204,090500,6323081,603,603,603,603,3
|
|
20231204,090400,6321272,603,603,603,603,0
|
|
20231204,090300,6321272,603,602,604,602,3003
|
|
20231204,090200,4511796,596,596,596,596,0
|
|
20231204,090100,4511796,596,603,603,596,6908
|
|
20231204,090000,391700,603,598,603,598,655
|