580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183700,135605300,595,595,595,595,5501
|
|
20231205,183600,135605300,595,595,595,595,0
|
|
20231205,183500,135605300,595,595,595,595,0
|
|
20231205,183400,135605300,595,595,595,595,0
|
|
20231205,183300,135605300,595,595,595,595,0
|
|
20231205,183200,135605300,595,595,595,595,0
|
|
20231205,183100,135605300,595,595,595,595,0
|
|
20231205,183000,135605300,595,595,595,595,0
|
|
20231205,182900,135605300,595,595,595,595,0
|
|
20231205,182800,135605300,595,595,595,595,0
|
|
20231205,182700,135605300,595,595,595,595,0
|
|
20231205,182600,135605300,595,595,595,595,0
|
|
20231205,182500,135605300,595,595,595,595,0
|
|
20231205,182400,135605300,595,595,595,595,0
|
|
20231205,182300,135605300,595,595,595,595,0
|
|
20231205,182200,135605300,595,595,595,595,0
|
|
20231205,182100,135605300,595,595,595,595,0
|
|
20231205,182000,135605300,595,595,595,595,0
|
|
20231205,181900,135605300,595,595,595,595,0
|
|
20231205,181800,135605300,595,595,595,595,0
|
|
20231205,181700,135605300,595,595,595,595,0
|
|
20231205,181600,135605300,595,595,595,595,0
|
|
20231205,181500,135605300,595,595,595,595,0
|
|
20231205,181400,135605300,595,595,595,595,0
|
|
20231205,181300,135605300,595,595,595,595,0
|
|
20231205,181200,135605300,595,595,595,595,0
|
|
20231205,181100,135605300,595,595,595,595,0
|
|
20231205,181000,135605300,595,595,595,595,0
|
|
20231205,180900,135605300,595,595,595,595,0
|
|
20231205,180800,135605300,595,595,595,595,0
|
|
20231205,180700,135605300,595,595,595,595,5501
|
|
20231205,180600,135605300,595,595,595,595,0
|
|
20231205,180500,135605300,595,595,595,595,0
|
|
20231205,180400,135605300,595,595,595,595,0
|
|
20231205,180300,135605300,595,595,595,595,0
|
|
20231205,180200,135605300,595,595,595,595,0
|
|
20231205,180100,135605300,595,595,595,595,0
|
|
20231205,180000,135605300,595,595,595,595,0
|
|
20231205,175900,135605300,595,595,595,595,0
|
|
20231205,175800,135605300,595,595,595,595,0
|
|
20231205,175700,135605300,595,595,595,595,0
|
|
20231205,175600,135605300,595,595,595,595,0
|
|
20231205,175500,135605300,595,595,595,595,0
|
|
20231205,175400,135605300,595,595,595,595,0
|
|
20231205,175300,135605300,595,595,595,595,0
|
|
20231205,175200,135605300,595,595,595,595,0
|
|
20231205,175100,135605300,595,595,595,595,0
|
|
20231205,175000,135605300,595,595,595,595,0
|
|
20231205,174900,135605300,595,595,595,595,0
|
|
20231205,174800,135605300,595,595,595,595,0
|
|
20231205,174700,135605300,595,595,595,595,0
|
|
20231205,174600,135605300,595,595,595,595,0
|
|
20231205,174500,135605300,595,595,595,595,0
|
|
20231205,174400,135605300,595,595,595,595,0
|
|
20231205,174300,135605300,595,595,595,595,0
|
|
20231205,174200,135605300,595,595,595,595,0
|
|
20231205,174100,135605300,595,595,595,595,0
|
|
20231205,174000,135605300,595,595,595,595,0
|
|
20231205,173900,135605300,595,595,595,595,0
|
|
20231205,173800,135605300,595,595,595,595,0
|
|
20231205,173700,135605300,595,595,595,595,5501
|
|
20231205,173600,135605300,595,595,595,595,0
|
|
20231205,173500,135605300,595,595,595,595,0
|
|
20231205,173400,135605300,595,595,595,595,0
|
|
20231205,173300,135605300,595,595,595,595,0
|
|
20231205,173200,135605300,595,595,595,595,0
|
|
20231205,173100,135605300,595,595,595,595,0
|
|
20231205,173000,135605300,595,595,595,595,0
|
|
20231205,172900,135605300,595,595,595,595,0
|
|
20231205,172800,135605300,595,595,595,595,0
|
|
20231205,172700,135605300,595,595,595,595,0
|
|
20231205,172600,135605300,595,595,595,595,0
|
|
20231205,172500,135605300,595,595,595,595,0
|
|
20231205,172400,135605300,595,595,595,595,0
|
|
20231205,172300,135605300,595,595,595,595,0
|
|
20231205,172200,135605300,595,595,595,595,0
|
|
20231205,172100,135605300,595,595,595,595,0
|
|
20231205,172000,135605300,595,595,595,595,0
|
|
20231205,171900,135605300,595,595,595,595,0
|
|
20231205,171800,135605300,595,595,595,595,0
|
|
20231205,171700,135605300,595,595,595,595,0
|
|
20231205,171600,135605300,595,595,595,595,0
|
|
20231205,171500,135605300,595,595,595,595,0
|
|
20231205,171400,135605300,595,595,595,595,0
|
|
20231205,171300,135605300,595,595,595,595,0
|
|
20231205,171200,135605300,595,595,595,595,0
|
|
20231205,171100,135605300,595,595,595,595,0
|
|
20231205,171000,135605300,595,595,595,595,0
|
|
20231205,170900,135605300,595,595,595,595,0
|
|
20231205,170800,135605300,595,595,595,595,0
|
|
20231205,170700,135605300,595,595,595,595,5501
|
|
20231205,170600,135605300,595,595,595,595,0
|
|
20231205,170500,135605300,595,595,595,595,0
|
|
20231205,170400,135605300,595,595,595,595,0
|
|
20231205,170300,135605300,595,595,595,595,0
|
|
20231205,170200,135605300,595,595,595,595,0
|
|
20231205,170100,135605300,595,595,595,595,0
|
|
20231205,170000,135605300,595,595,595,595,0
|
|
20231205,165900,135605300,595,595,595,595,0
|
|
20231205,165800,135605300,595,595,595,595,0
|
|
20231205,165700,135605300,595,595,595,595,0
|
|
20231205,165600,135605300,595,595,595,595,0
|
|
20231205,165500,135605300,595,595,595,595,0
|
|
20231205,165400,135605300,595,595,595,595,0
|
|
20231205,165300,135605300,595,595,595,595,0
|
|
20231205,165200,135605300,595,595,595,595,0
|
|
20231205,165100,135605300,595,595,595,595,0
|
|
20231205,165000,135605300,595,595,595,595,0
|
|
20231205,164900,135605300,595,595,595,595,0
|
|
20231205,164800,135605300,595,595,595,595,0
|
|
20231205,164700,135605300,595,595,595,595,0
|
|
20231205,164600,135605300,595,595,595,595,0
|
|
20231205,164500,135605300,595,595,595,595,0
|
|
20231205,164400,135605300,595,595,595,595,0
|
|
20231205,164300,135605300,595,595,595,595,0
|
|
20231205,164200,135605300,595,595,595,595,0
|
|
20231205,164100,135605300,595,595,595,595,0
|
|
20231205,164000,135605300,595,595,595,595,0
|
|
20231205,163900,135605300,595,595,595,595,0
|
|
20231205,163800,135605300,595,595,595,595,0
|
|
20231205,163700,135605300,595,595,595,595,5501
|
|
20231205,163600,135605300,595,595,595,595,0
|
|
20231205,163500,135605300,595,595,595,595,0
|
|
20231205,163400,135605300,595,595,595,595,0
|
|
20231205,163300,135605300,595,595,595,595,0
|
|
20231205,163200,135605300,595,595,595,595,0
|
|
20231205,163100,135605300,595,595,595,595,0
|
|
20231205,163000,135605300,595,595,595,595,0
|
|
20231205,162900,135605300,595,595,595,595,0
|
|
20231205,162800,135605300,595,595,595,595,0
|
|
20231205,162700,135605300,595,595,595,595,0
|
|
20231205,162600,135605300,595,595,595,595,0
|
|
20231205,162500,135605300,595,595,595,595,0
|
|
20231205,162400,135605300,595,595,595,595,0
|
|
20231205,162300,135605300,595,595,595,595,0
|
|
20231205,162200,135605300,595,595,595,595,0
|
|
20231205,162100,135605300,595,595,595,595,0
|
|
20231205,162000,135605300,595,595,595,595,0
|
|
20231205,161900,135605300,595,595,595,595,0
|
|
20231205,161800,135605300,595,595,595,595,0
|
|
20231205,161700,135605300,595,595,595,595,0
|
|
20231205,161600,135605300,595,595,595,595,0
|
|
20231205,161500,135605300,595,595,595,595,0
|
|
20231205,161400,135605300,595,595,595,595,0
|
|
20231205,161300,135605300,595,595,595,595,0
|
|
20231205,161200,135605300,595,595,595,595,0
|
|
20231205,161100,135605300,595,595,595,595,0
|
|
20231205,161000,135605300,595,595,595,595,0
|
|
20231205,160900,135605300,595,595,595,595,0
|
|
20231205,160800,135605300,595,595,595,595,0
|
|
20231205,160700,135605300,595,595,595,595,5501
|
|
20231205,160600,135605300,595,595,595,595,0
|
|
20231205,160500,135605300,595,595,595,595,0
|
|
20231205,160400,135605300,595,595,595,595,0
|
|
20231205,160300,135605300,595,595,595,595,0
|
|
20231205,160200,135605300,595,595,595,595,0
|
|
20231205,160100,135605300,595,595,595,595,0
|
|
20231205,160000,135605300,595,595,595,595,0
|
|
20231205,155900,135605300,595,595,595,595,0
|
|
20231205,155800,135605300,595,595,595,595,0
|
|
20231205,155700,135605300,595,595,595,595,0
|
|
20231205,155600,135605300,595,595,595,595,0
|
|
20231205,155500,135605300,595,595,595,595,0
|
|
20231205,155400,135605300,595,595,595,595,0
|
|
20231205,155300,135605300,595,595,595,595,0
|
|
20231205,155200,135605300,595,595,595,595,0
|
|
20231205,155100,135605300,595,595,595,595,0
|
|
20231205,155000,135605300,595,595,595,595,0
|
|
20231205,154900,135605300,595,595,595,595,0
|
|
20231205,154800,135605300,595,595,595,595,0
|
|
20231205,154700,135605300,595,595,595,595,0
|
|
20231205,154600,135605300,595,595,595,595,0
|
|
20231205,154500,135605300,595,595,595,595,0
|
|
20231205,154400,135605300,595,595,595,595,0
|
|
20231205,154300,135605300,595,595,595,595,0
|
|
20231205,154200,135605300,595,595,595,595,0
|
|
20231205,154100,135605300,595,595,595,595,0
|
|
20231205,154000,135605300,595,595,595,595,0
|
|
20231205,153900,135605300,595,595,595,595,0
|
|
20231205,153800,135605300,595,595,595,595,0
|
|
20231205,153700,135605300,595,595,595,595,5501
|
|
20231205,153600,135605300,595,595,595,595,0
|
|
20231205,153500,135605300,595,595,595,595,0
|
|
20231205,153400,135605300,595,595,595,595,0
|
|
20231205,153300,135605300,595,595,595,595,0
|
|
20231205,153200,135605300,595,595,595,595,0
|
|
20231205,153100,135605300,595,595,595,595,0
|
|
20231205,153000,135605300,595,595,595,595,5501
|
|
20231205,152900,132332205,597,597,597,597,0
|
|
20231205,152800,132332205,597,597,597,597,0
|
|
20231205,152700,132332205,597,597,597,597,0
|
|
20231205,152600,132332205,597,597,597,597,0
|
|
20231205,152500,132332205,597,597,597,597,0
|
|
20231205,152400,132332205,597,597,597,597,0
|
|
20231205,152300,132332205,597,597,597,597,0
|
|
20231205,152200,132332205,597,597,597,597,0
|
|
20231205,152100,132332205,597,597,597,597,0
|
|
20231205,152000,132332205,597,597,597,597,0
|
|
20231205,151900,132332205,597,597,597,595,2024
|
|
20231205,151800,131127866,597,597,597,597,0
|
|
20231205,151700,131127866,597,597,597,597,5
|
|
20231205,151600,131124881,595,596,597,595,10
|
|
20231205,151500,131118926,596,596,596,596,0
|
|
20231205,151400,131118926,596,596,596,595,811
|
|
20231205,151300,130635926,596,597,597,596,103
|
|
20231205,151200,130574535,596,596,596,596,0
|
|
20231205,151100,130574535,596,596,596,596,0
|
|
20231205,151000,130574535,596,597,597,596,7778
|
|
20231205,150900,125938457,597,597,597,597,500
|
|
20231205,150800,125639957,599,599,599,599,0
|
|
20231205,150700,125639957,599,599,599,599,0
|
|
20231205,150600,125639957,599,599,599,599,0
|
|
20231205,150500,125639957,599,599,599,599,0
|
|
20231205,150400,125639957,599,599,599,599,2
|
|
20231205,150300,125638759,598,598,598,598,0
|
|
20231205,150200,125638759,598,598,598,598,1
|
|
20231205,150100,125638161,599,599,599,599,0
|
|
20231205,150000,125638161,599,599,599,599,15
|
|
20231205,145900,125629176,599,599,599,599,1
|
|
20231205,145800,125628577,599,599,599,599,3
|
|
20231205,145700,125626780,597,597,597,597,130
|
|
20231205,145600,125549170,597,597,597,597,0
|
|
20231205,145500,125549170,597,597,597,597,1
|
|
20231205,145400,125548573,598,598,598,598,0
|
|
20231205,145300,125548573,598,598,598,598,0
|
|
20231205,145200,125548573,598,596,598,596,1760
|
|
20231205,145100,124496713,595,595,595,595,130
|
|
20231205,145000,124419363,595,595,595,595,0
|
|
20231205,144900,124419363,595,595,595,595,0
|
|
20231205,144800,124419363,595,595,595,595,0
|
|
20231205,144700,124419363,595,595,595,595,20482
|
|
20231205,144600,112232573,595,596,596,595,1218
|
|
20231205,144500,111507845,596,596,596,596,5900
|
|
20231205,144400,107991445,597,597,597,597,0
|
|
20231205,144300,107991445,597,597,597,597,0
|
|
20231205,144200,107991445,597,597,597,597,101
|
|
20231205,144100,107931148,597,597,597,597,0
|
|
20231205,144000,107931148,597,597,597,597,1
|
|
20231205,143900,107930551,596,596,596,596,2
|
|
20231205,143800,107929359,596,596,596,596,0
|
|
20231205,143700,107929359,596,596,596,596,0
|
|
20231205,143600,107929359,596,596,596,596,131
|
|
20231205,143500,107851283,597,597,597,597,250
|
|
20231205,143400,107702033,597,597,597,597,10
|
|
20231205,143300,107696063,597,597,597,597,0
|
|
20231205,143200,107696063,597,597,597,597,5
|
|
20231205,143100,107693078,597,597,597,596,132
|
|
20231205,143000,107614404,597,597,597,597,0
|
|
20231205,142900,107614404,597,597,597,597,10
|
|
20231205,142800,107608434,597,597,597,597,1
|
|
20231205,142700,107607837,596,596,596,596,0
|
|
20231205,142600,107607837,596,596,596,596,130
|
|
20231205,142500,107530357,597,597,597,597,0
|
|
20231205,142400,107530357,597,597,597,597,10
|
|
20231205,142300,107524387,596,596,596,596,0
|
|
20231205,142200,107524387,596,596,596,596,0
|
|
20231205,142100,107524387,596,596,596,596,0
|
|
20231205,142000,107524387,596,597,597,596,310
|
|
20231205,141900,107339617,597,597,597,597,0
|
|
20231205,141800,107339617,597,597,597,597,235
|
|
20231205,141700,107199322,597,597,597,597,1000
|
|
20231205,141600,106602322,597,597,597,597,0
|
|
20231205,141500,106602322,597,597,597,597,10
|
|
20231205,141400,106596352,597,597,597,597,383
|
|
20231205,141300,106367701,597,597,597,597,410
|
|
20231205,141200,106122931,596,596,596,596,0
|
|
20231205,141100,106122931,596,596,596,596,131
|
|
20231205,141000,106044855,596,596,596,596,0
|
|
20231205,140900,106044855,596,596,596,596,286
|
|
20231205,140800,105874399,596,596,596,596,0
|
|
20231205,140700,105874399,596,596,596,596,0
|
|
20231205,140600,105874399,596,596,596,596,691
|
|
20231205,140500,105462563,596,596,596,596,153
|
|
20231205,140400,105371375,596,596,596,596,191
|
|
20231205,140300,105257539,596,597,597,596,60
|
|
20231205,140200,105221778,596,596,596,596,1283
|
|
20231205,140100,104457110,596,596,596,596,457
|
|
20231205,140000,104184738,597,597,597,597,15
|
|
20231205,135900,104175783,596,596,596,596,496
|
|
20231205,135800,103880167,597,597,597,597,10
|
|
20231205,135700,103874197,597,597,597,597,31
|
|
20231205,135600,103855690,597,597,597,597,0
|
|
20231205,135500,103855690,597,597,597,597,0
|
|
20231205,135400,103855690,597,597,597,597,200
|
|
20231205,135300,103736290,596,596,596,596,130
|
|
20231205,135200,103658810,597,597,597,597,0
|
|
20231205,135100,103658810,597,597,597,597,500
|
|
20231205,135000,103360310,597,597,597,597,0
|
|
20231205,134900,103360310,597,597,597,597,101
|
|
20231205,134800,103300013,595,596,596,595,21021
|
|
20231205,134700,90792508,597,597,597,597,26
|
|
20231205,134600,90776986,597,597,597,597,18
|
|
20231205,134500,90766240,596,596,596,596,0
|
|
20231205,134400,90766240,596,596,596,596,1843
|
|
20231205,134300,89667812,596,596,596,596,100
|
|
20231205,134200,89608212,595,596,596,595,1780
|
|
20231205,134100,88549001,596,596,596,596,1100
|
|
20231205,134000,87893401,599,599,599,599,1
|
|
20231205,133900,87892802,600,600,600,600,3
|
|
20231205,133800,87891002,600,600,600,600,36
|
|
20231205,133700,87869402,600,595,600,595,72
|
|
20231205,133600,87826472,596,597,597,596,945
|
|
20231205,133500,87262852,596,597,597,596,17000
|
|
20231205,133400,77130499,600,598,600,597,17490
|
|
20231205,133300,66688017,598,599,600,598,11036
|
|
20231205,133200,60088223,599,599,599,599,0
|
|
20231205,133100,60088223,599,599,599,599,130
|
|
20231205,133000,60010353,599,599,599,599,100
|
|
20231205,132900,59950453,599,599,599,599,0
|
|
20231205,132800,59950453,599,599,599,599,0
|
|
20231205,132700,59950453,599,599,599,599,0
|
|
20231205,132600,59950453,599,599,599,599,130
|
|
20231205,132500,59872583,599,599,599,599,2000
|
|
20231205,132400,58674583,599,599,600,599,736
|
|
20231205,132300,58233395,599,599,599,599,0
|
|
20231205,132200,58233395,599,599,599,599,0
|
|
20231205,132100,58233395,599,599,599,599,0
|
|
20231205,132000,58233395,599,599,599,599,5
|
|
20231205,131900,58230400,599,599,599,599,0
|
|
20231205,131800,58230400,599,599,599,599,1
|
|
20231205,131700,58229801,599,599,599,599,14
|
|
20231205,131600,58221415,599,599,599,599,116
|
|
20231205,131500,58151931,599,599,599,599,1000
|
|
20231205,131400,57552931,599,599,599,599,5700
|
|
20231205,131300,54138631,600,600,600,600,0
|
|
20231205,131200,54138631,600,600,600,600,10
|
|
20231205,131100,54132631,599,599,599,599,131
|
|
20231205,131000,54054162,599,599,599,599,0
|
|
20231205,130900,54054162,599,599,599,599,0
|
|
20231205,130800,54054162,599,599,599,599,0
|
|
20231205,130700,54054162,599,599,599,599,0
|
|
20231205,130600,54054162,599,599,599,599,131
|
|
20231205,130500,53975693,600,600,600,600,0
|
|
20231205,130400,53975693,600,600,600,600,50
|
|
20231205,130300,53945693,599,600,600,599,600
|
|
20231205,130200,53586283,600,600,600,600,0
|
|
20231205,130100,53586283,600,600,600,600,0
|
|
20231205,130000,53586283,600,600,600,600,0
|
|
20231205,125900,53586283,600,600,600,600,0
|
|
20231205,125800,53586283,600,600,600,600,0
|
|
20231205,125700,53586283,600,600,600,600,2939
|
|
20231205,125600,51822883,600,600,600,600,5
|
|
20231205,125500,51819883,600,600,600,600,0
|
|
20231205,125400,51819883,600,600,600,600,0
|
|
20231205,125300,51819883,600,600,600,600,0
|
|
20231205,125200,51819883,600,600,600,600,0
|
|
20231205,125100,51819883,600,600,600,600,0
|
|
20231205,125000,51819883,600,600,600,600,5
|
|
20231205,124900,51816883,599,599,599,599,0
|
|
20231205,124800,51816883,599,599,599,599,900
|
|
20231205,124700,51277783,599,599,599,599,0
|
|
20231205,124600,51277783,599,599,599,599,130
|
|
20231205,124500,51199913,599,599,599,599,0
|
|
20231205,124400,51199913,599,599,599,599,0
|
|
20231205,124300,51199913,599,599,599,599,130
|
|
20231205,124200,51122043,599,599,599,599,795
|
|
20231205,124100,50645838,600,600,600,600,0
|
|
20231205,124000,50645838,600,600,600,600,5
|
|
20231205,123900,50642838,600,600,600,600,0
|
|
20231205,123800,50642838,600,600,600,600,0
|
|
20231205,123700,50642838,600,599,600,599,671
|
|
20231205,123600,50240368,599,599,599,599,0
|
|
20231205,123500,50240368,599,599,599,599,0
|
|
20231205,123400,50240368,599,599,599,599,0
|
|
20231205,123300,50240368,599,599,599,599,0
|
|
20231205,123200,50240368,599,599,599,599,0
|
|
20231205,123100,50240368,599,599,599,599,130
|
|
20231205,123000,50162498,599,599,599,599,0
|
|
20231205,122900,50162498,599,599,599,599,0
|
|
20231205,122800,50162498,599,600,600,599,206
|
|
20231205,122700,50039028,600,600,600,600,100
|
|
20231205,122600,49979028,600,600,600,600,0
|
|
20231205,122500,49979028,600,600,600,600,9
|
|
20231205,122400,49973628,600,600,600,600,0
|
|
20231205,122300,49973628,600,600,600,600,4
|
|
20231205,122200,49971228,601,601,601,601,0
|
|
20231205,122100,49971228,601,601,601,601,0
|
|
20231205,122000,49971228,601,601,601,601,0
|
|
20231205,121900,49971228,601,601,601,601,0
|
|
20231205,121800,49971228,601,601,601,601,0
|
|
20231205,121700,49971228,601,601,601,601,0
|
|
20231205,121600,49971228,601,601,601,601,0
|
|
20231205,121500,49971228,601,601,601,601,0
|
|
20231205,121400,49971228,601,600,601,600,3
|
|
20231205,121300,49969426,599,599,599,599,0
|
|
20231205,121200,49969426,599,599,599,599,392
|
|
20231205,121100,49734618,599,599,599,599,0
|
|
20231205,121000,49734618,599,599,599,599,6750
|
|
20231205,120900,45691368,599,599,599,599,0
|
|
20231205,120800,45691368,599,599,599,599,0
|
|
20231205,120700,45691368,599,599,599,599,0
|
|
20231205,120600,45691368,599,599,599,599,0
|
|
20231205,120500,45691368,599,599,599,599,0
|
|
20231205,120400,45691368,599,599,599,599,0
|
|
20231205,120300,45691368,599,599,599,599,0
|
|
20231205,120200,45691368,599,599,599,599,0
|
|
20231205,120100,45691368,599,599,599,599,131
|
|
20231205,120000,45612899,599,599,599,599,0
|
|
20231205,115900,45612899,599,599,599,599,0
|
|
20231205,115800,45612899,599,599,599,599,0
|
|
20231205,115700,45612899,599,599,599,599,0
|
|
20231205,115600,45612899,599,599,599,599,130
|
|
20231205,115500,45535029,600,600,600,600,0
|
|
20231205,115400,45535029,600,600,600,600,0
|
|
20231205,115300,45535029,600,600,600,600,0
|
|
20231205,115200,45535029,600,600,600,600,0
|
|
20231205,115100,45535029,600,600,600,600,0
|
|
20231205,115000,45535029,600,600,600,600,120
|
|
20231205,114900,45463029,600,600,600,600,13
|
|
20231205,114800,45455229,599,599,599,599,130
|
|
20231205,114700,45377359,598,598,598,598,87
|
|
20231205,114600,45325333,598,598,598,598,0
|
|
20231205,114500,45325333,598,598,598,598,0
|
|
20231205,114400,45325333,598,598,598,598,0
|
|
20231205,114300,45325333,598,598,598,598,0
|
|
20231205,114200,45325333,598,599,599,598,7054
|
|
20231205,114100,41100277,599,599,599,599,130
|
|
20231205,114000,41022407,600,600,600,600,0
|
|
20231205,113900,41022407,600,600,600,600,0
|
|
20231205,113800,41022407,600,600,600,600,21
|
|
20231205,113700,41009807,600,600,600,600,0
|
|
20231205,113600,41009807,600,600,600,600,0
|
|
20231205,113500,41009807,600,600,600,600,0
|
|
20231205,113400,41009807,600,600,600,600,0
|
|
20231205,113300,41009807,600,600,600,600,0
|
|
20231205,113200,41009807,600,600,600,600,148
|
|
20231205,113100,40921007,601,601,601,601,0
|
|
20231205,113000,40921007,601,601,601,601,2
|
|
20231205,112900,40919805,600,600,600,600,200
|
|
20231205,112800,40799805,600,600,600,600,108
|
|
20231205,112700,40735005,600,600,600,600,10
|
|
20231205,112600,40729005,600,600,600,600,17
|
|
20231205,112500,40718805,601,601,601,601,0
|
|
20231205,112400,40718805,601,600,601,600,100
|
|
20231205,112300,40658719,599,599,599,599,0
|
|
20231205,112200,40658719,599,599,599,599,131
|
|
20231205,112100,40580250,599,599,599,599,0
|
|
20231205,112000,40580250,599,600,600,599,133
|
|
20231205,111900,40500581,600,600,600,600,0
|
|
20231205,111800,40500581,600,600,600,600,0
|
|
20231205,111700,40500581,600,600,600,600,18
|
|
20231205,111600,40489781,600,600,600,600,0
|
|
20231205,111500,40489781,600,600,600,600,0
|
|
20231205,111400,40489781,600,600,600,600,228
|
|
20231205,111300,40352981,601,601,601,601,0
|
|
20231205,111200,40352981,601,601,601,601,0
|
|
20231205,111100,40352981,601,601,601,601,0
|
|
20231205,111000,40352981,601,601,601,601,0
|
|
20231205,110900,40352981,601,601,601,601,6017
|
|
20231205,110800,36736764,601,600,601,600,100
|
|
20231205,110700,36676719,600,600,600,600,18
|
|
20231205,110600,36665919,600,600,600,600,18
|
|
20231205,110500,36655119,600,600,600,600,18
|
|
20231205,110400,36644319,600,600,600,600,591
|
|
20231205,110300,36289719,600,600,600,600,391
|
|
20231205,110200,36055119,600,600,600,600,0
|
|
20231205,110100,36055119,600,600,600,600,0
|
|
20231205,110000,36055119,600,600,600,600,0
|
|
20231205,105900,36055119,600,600,600,600,0
|
|
20231205,105800,36055119,600,600,600,600,0
|
|
20231205,105700,36055119,600,600,600,600,0
|
|
20231205,105600,36055119,600,600,600,600,1
|
|
20231205,105500,36054519,601,601,601,601,100
|
|
20231205,105400,35994419,601,601,601,601,0
|
|
20231205,105300,35994419,601,601,601,601,320
|
|
20231205,105200,35802099,600,600,600,600,0
|
|
20231205,105100,35802099,600,601,601,600,14000
|
|
20231205,105000,27398875,601,601,601,601,0
|
|
20231205,104900,27398875,601,601,601,601,1957
|
|
20231205,104800,26222718,601,601,601,601,150
|
|
20231205,104700,26132568,601,601,601,601,0
|
|
20231205,104600,26132568,601,601,601,601,0
|
|
20231205,104500,26132568,601,601,601,601,100
|
|
20231205,104400,26072468,601,601,601,601,0
|
|
20231205,104300,26072468,601,601,601,601,0
|
|
20231205,104200,26072468,601,601,601,601,1
|
|
20231205,104100,26071867,601,601,601,601,1
|
|
20231205,104000,26071266,601,602,602,601,35
|
|
20231205,103900,26050197,602,602,602,602,0
|
|
20231205,103800,26050197,602,602,602,602,3
|
|
20231205,103700,26048391,602,602,602,602,0
|
|
20231205,103600,26048391,602,602,602,602,0
|
|
20231205,103500,26048391,602,602,602,602,0
|
|
20231205,103400,26048391,602,602,602,602,1
|
|
20231205,103300,26047789,602,602,602,602,0
|
|
20231205,103200,26047789,602,602,602,602,0
|
|
20231205,103100,26047789,602,602,602,602,7
|
|
20231205,103000,26043575,602,602,602,602,101
|
|
20231205,102900,25982773,602,602,602,602,3
|
|
20231205,102800,25980967,601,601,601,601,0
|
|
20231205,102700,25980967,601,601,601,601,311
|
|
20231205,102600,25794056,601,601,601,601,0
|
|
20231205,102500,25794056,601,601,601,601,0
|
|
20231205,102400,25794056,601,601,601,601,0
|
|
20231205,102300,25794056,601,601,601,601,0
|
|
20231205,102200,25794056,601,601,601,601,1200
|
|
20231205,102100,25072856,601,601,601,601,1000
|
|
20231205,102000,24471856,601,601,601,601,0
|
|
20231205,101900,24471856,601,601,601,601,490
|
|
20231205,101800,24177366,601,601,601,601,110
|
|
20231205,101700,24111256,601,601,601,601,0
|
|
20231205,101600,24111256,601,601,601,601,38
|
|
20231205,101500,24088418,602,602,602,602,0
|
|
20231205,101400,24088418,602,602,602,602,0
|
|
20231205,101300,24088418,602,602,602,602,0
|
|
20231205,101200,24088418,602,602,602,602,0
|
|
20231205,101100,24088418,602,602,602,602,42
|
|
20231205,101000,24063134,602,602,602,602,0
|
|
20231205,100900,24063134,602,602,602,602,0
|
|
20231205,100800,24063134,602,600,602,600,232
|
|
20231205,100700,23923930,601,601,601,601,1
|
|
20231205,100600,23923329,602,602,602,602,0
|
|
20231205,100500,23923329,602,602,602,602,7
|
|
20231205,100400,23919115,602,602,602,602,1
|
|
20231205,100300,23918513,602,602,602,602,0
|
|
20231205,100200,23918513,602,602,602,602,0
|
|
20231205,100100,23918513,602,602,602,602,0
|
|
20231205,100000,23918513,602,602,602,602,0
|
|
20231205,095900,23918513,602,602,602,602,2
|
|
20231205,095800,23917309,600,600,600,600,0
|
|
20231205,095700,23917309,600,600,600,600,0
|
|
20231205,095600,23917309,600,600,600,600,800
|
|
20231205,095500,23437309,601,601,601,601,0
|
|
20231205,095400,23437309,601,601,601,601,0
|
|
20231205,095300,23437309,601,600,601,600,1510
|
|
20231205,095200,22531269,601,601,601,601,3
|
|
20231205,095100,22529466,601,601,601,601,26
|
|
20231205,095000,22513840,601,601,601,601,1
|
|
20231205,094900,22513239,601,601,601,601,4
|
|
20231205,094800,22510835,600,600,600,600,0
|
|
20231205,094700,22510835,600,601,601,600,126
|
|
20231205,094600,22435209,602,602,602,602,0
|
|
20231205,094500,22435209,602,602,602,602,0
|
|
20231205,094400,22435209,602,602,602,602,0
|
|
20231205,094300,22435209,602,601,602,601,447
|
|
20231205,094200,22166560,601,601,601,601,16018
|
|
20231205,094100,12539742,601,601,601,601,133
|
|
20231205,094000,12459809,601,601,601,601,0
|
|
20231205,093900,12459809,601,601,601,601,0
|
|
20231205,093800,12459809,601,601,601,601,10
|
|
20231205,093700,12453799,599,599,599,599,0
|
|
20231205,093600,12453799,599,600,600,599,5009
|
|
20231205,093500,9452993,600,601,601,600,2905
|
|
20231205,093400,7709943,601,601,601,601,14
|
|
20231205,093300,7701529,601,601,601,601,15
|
|
20231205,093200,7692514,601,601,601,601,41
|
|
20231205,093100,7667873,601,601,602,601,233
|
|
20231205,093000,7527839,601,601,601,601,33
|
|
20231205,092900,7508006,601,601,601,601,0
|
|
20231205,092800,7508006,601,601,601,601,0
|
|
20231205,092700,7508006,601,601,601,601,70
|
|
20231205,092600,7465936,602,602,602,602,0
|
|
20231205,092500,7465936,602,602,602,602,0
|
|
20231205,092400,7465936,602,602,602,602,0
|
|
20231205,092300,7465936,602,602,602,602,0
|
|
20231205,092200,7465936,602,602,602,602,0
|
|
20231205,092100,7465936,602,602,602,602,86
|
|
20231205,092000,7414164,602,601,602,601,902
|
|
20231205,091900,6872060,602,602,602,602,0
|
|
20231205,091800,6872060,602,602,602,602,4
|
|
20231205,091700,6869652,602,602,602,602,184
|
|
20231205,091600,6758884,602,599,602,599,3010
|
|
20231205,091500,4955864,599,599,599,599,0
|
|
20231205,091400,4955864,599,599,599,599,8
|
|
20231205,091300,4951072,599,600,600,599,992
|
|
20231205,091200,4356811,602,602,602,602,100
|
|
20231205,091100,4296611,602,602,602,602,0
|
|
20231205,091000,4296611,602,602,602,602,1000
|
|
20231205,090900,3694611,603,603,603,603,0
|
|
20231205,090800,3694611,603,602,603,602,1016
|
|
20231205,090700,3082963,602,602,602,602,68
|
|
20231205,090600,3042027,600,600,600,600,2
|
|
20231205,090500,3040827,600,599,600,599,1897
|
|
20231205,090400,1903524,598,599,599,598,1542
|
|
20231205,090300,981366,599,599,599,599,177
|
|
20231205,090200,875343,598,598,598,598,470
|
|
20231205,090100,594283,598,598,598,598,30
|
|
20231205,090000,576343,597,596,597,596,967
|