580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183700,115174719,596,596,596,596,679
|
|
20231206,183600,115174719,596,596,596,596,0
|
|
20231206,183500,115174719,596,596,596,596,0
|
|
20231206,183400,115174719,596,596,596,596,0
|
|
20231206,183300,115174719,596,596,596,596,0
|
|
20231206,183200,115174719,596,596,596,596,0
|
|
20231206,183100,115174719,596,596,596,596,0
|
|
20231206,183000,115174719,596,596,596,596,0
|
|
20231206,182900,115174719,596,596,596,596,0
|
|
20231206,182800,115174719,596,596,596,596,0
|
|
20231206,182700,115174719,596,596,596,596,0
|
|
20231206,182600,115174719,596,596,596,596,0
|
|
20231206,182500,115174719,596,596,596,596,0
|
|
20231206,182400,115174719,596,596,596,596,0
|
|
20231206,182300,115174719,596,596,596,596,0
|
|
20231206,182200,115174719,596,596,596,596,0
|
|
20231206,182100,115174719,596,596,596,596,0
|
|
20231206,182000,115174719,596,596,596,596,0
|
|
20231206,181900,115174719,596,596,596,596,0
|
|
20231206,181800,115174719,596,596,596,596,0
|
|
20231206,181700,115174719,596,596,596,596,0
|
|
20231206,181600,115174719,596,596,596,596,0
|
|
20231206,181500,115174719,596,596,596,596,0
|
|
20231206,181400,115174719,596,596,596,596,0
|
|
20231206,181300,115174719,596,596,596,596,0
|
|
20231206,181200,115174719,596,596,596,596,0
|
|
20231206,181100,115174719,596,596,596,596,0
|
|
20231206,181000,115174719,596,596,596,596,0
|
|
20231206,180900,115174719,596,596,596,596,0
|
|
20231206,180800,115174719,596,596,596,596,0
|
|
20231206,180700,115174719,596,596,596,596,679
|
|
20231206,180600,115174719,596,596,596,596,0
|
|
20231206,180500,115174719,596,596,596,596,0
|
|
20231206,180400,115174719,596,596,596,596,0
|
|
20231206,180300,115174719,596,596,596,596,0
|
|
20231206,180200,115174719,596,596,596,596,0
|
|
20231206,180100,115174719,596,596,596,596,0
|
|
20231206,180000,115174719,596,596,596,596,0
|
|
20231206,175900,115174719,596,596,596,596,0
|
|
20231206,175800,115174719,596,596,596,596,0
|
|
20231206,175700,115174719,596,596,596,596,0
|
|
20231206,175600,115174719,596,596,596,596,0
|
|
20231206,175500,115174719,596,596,596,596,0
|
|
20231206,175400,115174719,596,596,596,596,0
|
|
20231206,175300,115174719,596,596,596,596,0
|
|
20231206,175200,115174719,596,596,596,596,0
|
|
20231206,175100,115174719,596,596,596,596,0
|
|
20231206,175000,115174719,596,596,596,596,0
|
|
20231206,174900,115174719,596,596,596,596,0
|
|
20231206,174800,115174719,596,596,596,596,0
|
|
20231206,174700,115174719,596,596,596,596,0
|
|
20231206,174600,115174719,596,596,596,596,0
|
|
20231206,174500,115174719,596,596,596,596,0
|
|
20231206,174400,115174719,596,596,596,596,0
|
|
20231206,174300,115174719,596,596,596,596,0
|
|
20231206,174200,115174719,596,596,596,596,0
|
|
20231206,174100,115174719,596,596,596,596,0
|
|
20231206,174000,115174719,596,596,596,596,0
|
|
20231206,173900,115174719,596,596,596,596,0
|
|
20231206,173800,115174719,596,596,596,596,0
|
|
20231206,173700,115174719,596,596,596,596,679
|
|
20231206,173600,115174719,596,596,596,596,0
|
|
20231206,173500,115174719,596,596,596,596,0
|
|
20231206,173400,115174719,596,596,596,596,0
|
|
20231206,173300,115174719,596,596,596,596,0
|
|
20231206,173200,115174719,596,596,596,596,0
|
|
20231206,173100,115174719,596,596,596,596,0
|
|
20231206,173000,115174719,596,596,596,596,0
|
|
20231206,172900,115174719,596,596,596,596,0
|
|
20231206,172800,115174719,596,596,596,596,0
|
|
20231206,172700,115174719,596,596,596,596,0
|
|
20231206,172600,115174719,596,596,596,596,0
|
|
20231206,172500,115174719,596,596,596,596,0
|
|
20231206,172400,115174719,596,596,596,596,0
|
|
20231206,172300,115174719,596,596,596,596,0
|
|
20231206,172200,115174719,596,596,596,596,0
|
|
20231206,172100,115174719,596,596,596,596,0
|
|
20231206,172000,115174719,596,596,596,596,0
|
|
20231206,171900,115174719,596,596,596,596,0
|
|
20231206,171800,115174719,596,596,596,596,0
|
|
20231206,171700,115174719,596,596,596,596,0
|
|
20231206,171600,115174719,596,596,596,596,0
|
|
20231206,171500,115174719,596,596,596,596,0
|
|
20231206,171400,115174719,596,596,596,596,0
|
|
20231206,171300,115174719,596,596,596,596,0
|
|
20231206,171200,115174719,596,596,596,596,0
|
|
20231206,171100,115174719,596,596,596,596,0
|
|
20231206,171000,115174719,596,596,596,596,0
|
|
20231206,170900,115174719,596,596,596,596,0
|
|
20231206,170800,115174719,596,596,596,596,0
|
|
20231206,170700,115174719,596,596,596,596,679
|
|
20231206,170600,115174719,596,596,596,596,0
|
|
20231206,170500,115174719,596,596,596,596,0
|
|
20231206,170400,115174719,596,596,596,596,0
|
|
20231206,170300,115174719,596,596,596,596,0
|
|
20231206,170200,115174719,596,596,596,596,0
|
|
20231206,170100,115174719,596,596,596,596,0
|
|
20231206,170000,115174719,596,596,596,596,0
|
|
20231206,165900,115174719,596,596,596,596,0
|
|
20231206,165800,115174719,596,596,596,596,0
|
|
20231206,165700,115174719,596,596,596,596,0
|
|
20231206,165600,115174719,596,596,596,596,0
|
|
20231206,165500,115174719,596,596,596,596,0
|
|
20231206,165400,115174719,596,596,596,596,0
|
|
20231206,165300,115174719,596,596,596,596,0
|
|
20231206,165200,115174719,596,596,596,596,0
|
|
20231206,165100,115174719,596,596,596,596,0
|
|
20231206,165000,115174719,596,596,596,596,0
|
|
20231206,164900,115174719,596,596,596,596,0
|
|
20231206,164800,115174719,596,596,596,596,0
|
|
20231206,164700,115174719,596,596,596,596,0
|
|
20231206,164600,115174719,596,596,596,596,0
|
|
20231206,164500,115174719,596,596,596,596,0
|
|
20231206,164400,115174719,596,596,596,596,0
|
|
20231206,164300,115174719,596,596,596,596,0
|
|
20231206,164200,115174719,596,596,596,596,0
|
|
20231206,164100,115174719,596,596,596,596,0
|
|
20231206,164000,115174719,596,596,596,596,0
|
|
20231206,163900,115174719,596,596,596,596,0
|
|
20231206,163800,115174719,596,596,596,596,0
|
|
20231206,163700,115174719,596,596,596,596,679
|
|
20231206,163600,115174719,596,596,596,596,0
|
|
20231206,163500,115174719,596,596,596,596,0
|
|
20231206,163400,115174719,596,596,596,596,0
|
|
20231206,163300,115174719,596,596,596,596,0
|
|
20231206,163200,115174719,596,596,596,596,0
|
|
20231206,163100,115174719,596,596,596,596,0
|
|
20231206,163000,115174719,596,596,596,596,0
|
|
20231206,162900,115174719,596,596,596,596,0
|
|
20231206,162800,115174719,596,596,596,596,0
|
|
20231206,162700,115174719,596,596,596,596,0
|
|
20231206,162600,115174719,596,596,596,596,0
|
|
20231206,162500,115174719,596,596,596,596,0
|
|
20231206,162400,115174719,596,596,596,596,0
|
|
20231206,162300,115174719,596,596,596,596,0
|
|
20231206,162200,115174719,596,596,596,596,0
|
|
20231206,162100,115174719,596,596,596,596,0
|
|
20231206,162000,115174719,596,596,596,596,0
|
|
20231206,161900,115174719,596,596,596,596,0
|
|
20231206,161800,115174719,596,596,596,596,0
|
|
20231206,161700,115174719,596,596,596,596,0
|
|
20231206,161600,115174719,596,596,596,596,0
|
|
20231206,161500,115174719,596,596,596,596,0
|
|
20231206,161400,115174719,596,596,596,596,0
|
|
20231206,161300,115174719,596,596,596,596,0
|
|
20231206,161200,115174719,596,596,596,596,0
|
|
20231206,161100,115174719,596,596,596,596,0
|
|
20231206,161000,115174719,596,596,596,596,0
|
|
20231206,160900,115174719,596,596,596,596,0
|
|
20231206,160800,115174719,596,596,596,596,0
|
|
20231206,160700,115174719,596,596,596,596,679
|
|
20231206,160600,115174719,596,596,596,596,0
|
|
20231206,160500,115174719,596,596,596,596,0
|
|
20231206,160400,115174719,596,596,596,596,0
|
|
20231206,160300,115174719,596,596,596,596,0
|
|
20231206,160200,115174719,596,596,596,596,0
|
|
20231206,160100,115174719,596,596,596,596,0
|
|
20231206,160000,115174719,596,596,596,596,0
|
|
20231206,155900,115174719,596,596,596,596,0
|
|
20231206,155800,115174719,596,596,596,596,0
|
|
20231206,155700,115174719,596,596,596,596,0
|
|
20231206,155600,115174719,596,596,596,596,0
|
|
20231206,155500,115174719,596,596,596,596,0
|
|
20231206,155400,115174719,596,596,596,596,0
|
|
20231206,155300,115174719,596,596,596,596,0
|
|
20231206,155200,115174719,596,596,596,596,0
|
|
20231206,155100,115174719,596,596,596,596,0
|
|
20231206,155000,115174719,596,596,596,596,0
|
|
20231206,154900,115174719,596,596,596,596,0
|
|
20231206,154800,115174719,596,596,596,596,0
|
|
20231206,154700,115174719,596,596,596,596,0
|
|
20231206,154600,115174719,596,596,596,596,0
|
|
20231206,154500,115174719,596,596,596,596,0
|
|
20231206,154400,115174719,596,596,596,596,0
|
|
20231206,154300,115174719,596,596,596,596,0
|
|
20231206,154200,115174719,596,596,596,596,0
|
|
20231206,154100,115174719,596,596,596,596,0
|
|
20231206,154000,115174719,596,596,596,596,0
|
|
20231206,153900,115174719,596,596,596,596,0
|
|
20231206,153800,115174719,596,596,596,596,0
|
|
20231206,153700,115174719,596,596,596,596,679
|
|
20231206,153600,115174719,596,596,596,596,0
|
|
20231206,153500,115174719,596,596,596,596,0
|
|
20231206,153400,115174719,596,596,596,596,0
|
|
20231206,153300,115174719,596,596,596,596,0
|
|
20231206,153200,115174719,596,596,596,596,0
|
|
20231206,153100,115174719,596,596,596,596,0
|
|
20231206,153000,115174719,596,596,596,596,679
|
|
20231206,152900,114770035,596,596,596,596,0
|
|
20231206,152800,114770035,596,596,596,596,0
|
|
20231206,152700,114770035,596,596,596,596,0
|
|
20231206,152600,114770035,596,596,596,596,0
|
|
20231206,152500,114770035,596,596,596,596,0
|
|
20231206,152400,114770035,596,596,596,596,0
|
|
20231206,152300,114770035,596,596,596,596,0
|
|
20231206,152200,114770035,596,596,596,596,0
|
|
20231206,152100,114770035,596,596,596,596,0
|
|
20231206,152000,114770035,596,596,596,596,0
|
|
20231206,151900,114770035,596,596,596,596,2
|
|
20231206,151800,114768843,596,596,596,596,4100
|
|
20231206,151700,112325243,596,596,596,596,0
|
|
20231206,151600,112325243,596,595,596,595,2600
|
|
20231206,151500,110778241,595,595,595,595,8086
|
|
20231206,151400,105967071,595,595,595,595,0
|
|
20231206,151300,105967071,595,595,595,595,0
|
|
20231206,151200,105967071,595,595,595,595,1939
|
|
20231206,151100,104813366,595,595,595,595,80
|
|
20231206,151000,104765766,595,595,595,595,0
|
|
20231206,150900,104765766,595,595,595,595,0
|
|
20231206,150800,104765766,595,595,595,595,0
|
|
20231206,150700,104765766,595,595,595,595,0
|
|
20231206,150600,104765766,595,595,595,595,0
|
|
20231206,150500,104765766,595,595,595,595,0
|
|
20231206,150400,104765766,595,595,595,595,0
|
|
20231206,150300,104765766,595,595,595,595,0
|
|
20231206,150200,104765766,595,595,595,595,7
|
|
20231206,150100,104761601,595,595,595,595,48
|
|
20231206,150000,104733041,595,595,595,595,0
|
|
20231206,145900,104733041,595,595,595,595,0
|
|
20231206,145800,104733041,595,595,595,595,0
|
|
20231206,145700,104733041,595,594,595,594,453
|
|
20231206,145600,104463950,594,594,594,594,620
|
|
20231206,145500,104095670,595,595,595,595,0
|
|
20231206,145400,104095670,595,595,595,595,1
|
|
20231206,145300,104095075,595,595,595,595,10
|
|
20231206,145200,104089125,595,595,595,595,0
|
|
20231206,145100,104089125,595,595,595,595,46
|
|
20231206,145000,104061755,595,595,595,595,6
|
|
20231206,144900,104058185,595,595,595,595,0
|
|
20231206,144800,104058185,595,595,595,595,3
|
|
20231206,144700,104056400,595,595,595,595,100
|
|
20231206,144600,103996900,595,595,595,595,46
|
|
20231206,144500,103969530,595,595,595,595,43
|
|
20231206,144400,103943945,595,595,595,595,51
|
|
20231206,144300,103913600,595,595,595,595,0
|
|
20231206,144200,103913600,595,595,595,595,0
|
|
20231206,144100,103913600,595,595,595,595,46
|
|
20231206,144000,103886230,594,594,594,594,0
|
|
20231206,143900,103886230,594,594,594,594,0
|
|
20231206,143800,103886230,594,594,594,594,0
|
|
20231206,143700,103886230,594,594,594,594,0
|
|
20231206,143600,103886230,594,594,594,594,0
|
|
20231206,143500,103886230,594,594,594,594,0
|
|
20231206,143400,103886230,594,594,594,594,0
|
|
20231206,143300,103886230,594,594,594,594,130
|
|
20231206,143200,103809010,594,595,595,594,2000
|
|
20231206,143100,102621003,595,595,595,595,20
|
|
20231206,143000,102609103,595,595,595,595,2000
|
|
20231206,142900,101419103,595,595,595,595,127
|
|
20231206,142800,101343538,595,595,595,595,0
|
|
20231206,142700,101343538,595,595,595,595,0
|
|
20231206,142600,101343538,595,595,595,595,122
|
|
20231206,142500,101270948,595,595,595,595,0
|
|
20231206,142400,101270948,595,595,595,595,50
|
|
20231206,142300,101241198,595,595,595,595,0
|
|
20231206,142200,101241198,595,595,595,595,0
|
|
20231206,142100,101241198,595,595,595,595,0
|
|
20231206,142000,101241198,595,595,595,595,0
|
|
20231206,141900,101241198,595,595,595,595,200
|
|
20231206,141800,101122198,595,595,595,595,0
|
|
20231206,141700,101122198,595,595,595,595,0
|
|
20231206,141600,101122198,595,595,595,595,46
|
|
20231206,141500,101094828,595,595,595,593,3517
|
|
20231206,141400,99006359,596,596,596,596,1
|
|
20231206,141300,99005763,595,595,595,595,2000
|
|
20231206,141200,97815763,596,596,596,596,40
|
|
20231206,141100,97791923,596,596,596,596,61
|
|
20231206,141000,97755567,596,596,596,596,0
|
|
20231206,140900,97755567,596,596,596,596,234
|
|
20231206,140800,97616103,596,596,596,596,11
|
|
20231206,140700,97609547,596,596,596,596,0
|
|
20231206,140600,97609547,596,596,596,596,1
|
|
20231206,140500,97608951,596,596,596,596,3
|
|
20231206,140400,97607163,595,595,595,595,13
|
|
20231206,140300,97599428,596,596,596,596,0
|
|
20231206,140200,97599428,596,596,596,596,0
|
|
20231206,140100,97599428,596,596,596,596,0
|
|
20231206,140000,97599428,596,596,596,596,0
|
|
20231206,135900,97599428,596,596,596,596,11
|
|
20231206,135800,97592872,596,596,596,596,0
|
|
20231206,135700,97592872,596,596,596,596,0
|
|
20231206,135600,97592872,596,596,596,596,46
|
|
20231206,135500,97565456,596,596,596,596,0
|
|
20231206,135400,97565456,596,596,596,596,46
|
|
20231206,135300,97538040,596,596,596,596,0
|
|
20231206,135200,97538040,596,596,596,596,0
|
|
20231206,135100,97538040,596,596,596,596,0
|
|
20231206,135000,97538040,596,596,596,596,0
|
|
20231206,134900,97538040,596,596,596,596,1
|
|
20231206,134800,97537444,596,597,597,596,3175
|
|
20231206,134700,95645098,596,596,596,596,1871
|
|
20231206,134600,94529982,596,596,596,596,0
|
|
20231206,134500,94529982,596,596,596,596,0
|
|
20231206,134400,94529982,596,596,596,596,0
|
|
20231206,134300,94529982,596,596,596,596,0
|
|
20231206,134200,94529982,596,596,596,596,0
|
|
20231206,134100,94529982,596,596,596,596,46
|
|
20231206,134000,94502566,596,596,596,596,0
|
|
20231206,133900,94502566,596,596,596,596,0
|
|
20231206,133800,94502566,596,596,596,596,0
|
|
20231206,133700,94502566,596,596,596,596,0
|
|
20231206,133600,94502566,596,596,596,596,4162
|
|
20231206,133500,92022014,596,596,596,596,0
|
|
20231206,133400,92022014,596,596,596,596,1952
|
|
20231206,133300,90858622,596,596,596,596,0
|
|
20231206,133200,90858622,596,595,596,595,1002
|
|
20231206,133100,90262430,595,596,596,595,64
|
|
20231206,133000,90224294,596,596,596,596,0
|
|
20231206,132900,90224294,596,596,596,596,0
|
|
20231206,132800,90224294,596,596,596,596,51
|
|
20231206,132700,90193898,596,596,596,596,5
|
|
20231206,132600,90190918,596,596,596,596,0
|
|
20231206,132500,90190918,596,596,596,596,2
|
|
20231206,132400,90189726,595,595,595,595,8
|
|
20231206,132300,90184966,596,596,596,596,46
|
|
20231206,132200,90157550,596,596,596,596,0
|
|
20231206,132100,90157550,596,596,596,596,0
|
|
20231206,132000,90157550,596,596,596,596,0
|
|
20231206,131900,90157550,596,596,596,596,0
|
|
20231206,131800,90157550,596,596,596,596,0
|
|
20231206,131700,90157550,596,596,596,596,0
|
|
20231206,131600,90157550,596,596,596,596,46
|
|
20231206,131500,90130134,596,596,596,596,0
|
|
20231206,131400,90130134,596,596,596,596,0
|
|
20231206,131300,90130134,596,596,596,596,519
|
|
20231206,131200,89820810,596,596,596,596,0
|
|
20231206,131100,89820810,596,596,596,596,46
|
|
20231206,131000,89793394,596,596,596,596,0
|
|
20231206,130900,89793394,596,596,596,596,0
|
|
20231206,130800,89793394,596,596,596,596,335
|
|
20231206,130700,89593734,596,596,596,596,0
|
|
20231206,130600,89593734,596,596,596,596,0
|
|
20231206,130500,89593734,596,595,596,595,8100
|
|
20231206,130400,84774230,595,595,595,595,8
|
|
20231206,130300,84769470,595,595,595,595,0
|
|
20231206,130200,84769470,595,595,595,595,0
|
|
20231206,130100,84769470,595,595,595,595,0
|
|
20231206,130000,84769470,595,595,595,595,0
|
|
20231206,125900,84769470,595,595,595,595,4
|
|
20231206,125800,84767090,595,595,595,595,0
|
|
20231206,125700,84767090,595,595,595,595,1
|
|
20231206,125600,84766495,596,596,596,596,0
|
|
20231206,125500,84766495,596,596,596,596,0
|
|
20231206,125400,84766495,596,594,596,590,17801
|
|
20231206,125300,74240697,595,595,595,595,0
|
|
20231206,125200,74240697,595,595,596,595,154
|
|
20231206,125100,74149066,593,593,593,593,0
|
|
20231206,125000,74149066,593,593,593,593,0
|
|
20231206,124900,74149066,593,593,593,593,0
|
|
20231206,124800,74149066,593,593,593,593,0
|
|
20231206,124700,74149066,593,593,593,593,698
|
|
20231206,124600,73735152,593,595,595,593,7500
|
|
20231206,124500,69286271,594,594,594,594,0
|
|
20231206,124400,69286271,594,594,594,594,0
|
|
20231206,124300,69286271,594,594,594,594,0
|
|
20231206,124200,69286271,594,594,594,594,0
|
|
20231206,124100,69286271,594,594,594,594,0
|
|
20231206,124000,69286271,594,594,594,594,0
|
|
20231206,123900,69286271,594,594,594,594,663
|
|
20231206,123800,68892449,594,594,594,594,0
|
|
20231206,123700,68892449,594,594,594,594,0
|
|
20231206,123600,68892449,594,595,595,594,5261
|
|
20231206,123500,65767385,595,595,595,595,10
|
|
20231206,123400,65761435,595,595,595,595,0
|
|
20231206,123300,65761435,595,595,595,595,4097
|
|
20231206,123200,63323720,596,596,596,596,0
|
|
20231206,123100,63323720,596,596,596,596,167
|
|
20231206,123000,63224188,596,596,596,596,0
|
|
20231206,122900,63224188,596,596,596,596,0
|
|
20231206,122800,63224188,596,596,596,596,0
|
|
20231206,122700,63224188,596,596,596,596,1980
|
|
20231206,122600,62044108,596,596,596,596,0
|
|
20231206,122500,62044108,596,596,596,596,0
|
|
20231206,122400,62044108,596,596,596,596,0
|
|
20231206,122300,62044108,596,596,596,596,0
|
|
20231206,122200,62044108,596,596,596,596,0
|
|
20231206,122100,62044108,596,596,596,596,0
|
|
20231206,122000,62044108,596,596,596,596,200
|
|
20231206,121900,61924908,595,595,595,595,143
|
|
20231206,121800,61839823,596,596,596,596,0
|
|
20231206,121700,61839823,596,596,596,596,0
|
|
20231206,121600,61839823,596,596,596,596,500
|
|
20231206,121500,61541823,596,596,596,596,0
|
|
20231206,121400,61541823,596,596,596,596,0
|
|
20231206,121300,61541823,596,596,596,596,0
|
|
20231206,121200,61541823,596,596,596,596,0
|
|
20231206,121100,61541823,596,596,596,596,0
|
|
20231206,121000,61541823,596,596,596,596,0
|
|
20231206,120900,61541823,596,596,596,596,2
|
|
20231206,120800,61540631,596,596,596,596,0
|
|
20231206,120700,61540631,596,596,596,596,0
|
|
20231206,120600,61540631,596,596,596,596,0
|
|
20231206,120500,61540631,596,596,596,596,1525
|
|
20231206,120400,60631731,595,595,595,595,0
|
|
20231206,120300,60631731,595,595,595,595,900
|
|
20231206,120200,60096231,596,596,596,596,0
|
|
20231206,120100,60096231,596,596,596,596,170
|
|
20231206,120000,59994911,596,596,596,596,167
|
|
20231206,115900,59895379,597,597,597,597,0
|
|
20231206,115800,59895379,597,597,597,597,0
|
|
20231206,115700,59895379,597,597,597,597,1
|
|
20231206,115600,59894782,596,596,596,596,0
|
|
20231206,115500,59894782,596,596,596,596,0
|
|
20231206,115400,59894782,596,596,596,596,0
|
|
20231206,115300,59894782,596,596,596,596,9
|
|
20231206,115200,59889418,596,596,596,596,0
|
|
20231206,115100,59889418,596,596,596,596,0
|
|
20231206,115000,59889418,596,596,596,596,5276
|
|
20231206,114900,56744922,596,596,596,596,0
|
|
20231206,114800,56744922,596,596,596,596,0
|
|
20231206,114700,56744922,596,596,596,596,0
|
|
20231206,114600,56744922,596,596,596,596,838
|
|
20231206,114500,56245474,596,596,596,596,0
|
|
20231206,114400,56245474,596,596,596,596,70
|
|
20231206,114300,56203754,596,596,596,596,0
|
|
20231206,114200,56203754,596,596,596,596,0
|
|
20231206,114100,56203754,596,596,596,596,3
|
|
20231206,114000,56201966,596,596,596,596,0
|
|
20231206,113900,56201966,596,596,596,596,7
|
|
20231206,113800,56197794,595,595,595,595,0
|
|
20231206,113700,56197794,595,595,595,595,0
|
|
20231206,113600,56197794,595,595,595,595,0
|
|
20231206,113500,56197794,595,595,595,595,0
|
|
20231206,113400,56197794,595,595,595,595,80
|
|
20231206,113300,56150194,595,595,595,595,0
|
|
20231206,113200,56150194,595,595,595,595,0
|
|
20231206,113100,56150194,595,595,595,595,0
|
|
20231206,113000,56150194,595,595,595,595,0
|
|
20231206,112900,56150194,595,595,595,595,0
|
|
20231206,112800,56150194,595,595,595,595,0
|
|
20231206,112700,56150194,595,595,595,595,60
|
|
20231206,112600,56114494,595,595,595,595,0
|
|
20231206,112500,56114494,595,595,595,595,10
|
|
20231206,112400,56108544,596,596,596,596,0
|
|
20231206,112300,56108544,596,596,596,596,0
|
|
20231206,112200,56108544,596,596,596,596,0
|
|
20231206,112100,56108544,596,596,596,596,0
|
|
20231206,112000,56108544,596,596,596,596,0
|
|
20231206,111900,56108544,596,596,596,596,0
|
|
20231206,111800,56108544,596,596,596,596,0
|
|
20231206,111700,56108544,596,596,596,596,0
|
|
20231206,111600,56108544,596,596,596,596,0
|
|
20231206,111500,56108544,596,596,596,596,0
|
|
20231206,111400,56108544,596,596,596,596,0
|
|
20231206,111300,56108544,596,596,596,596,1002
|
|
20231206,111200,55511352,595,595,595,595,0
|
|
20231206,111100,55511352,595,595,595,595,0
|
|
20231206,111000,55511352,595,595,595,595,580
|
|
20231206,110900,55166252,595,595,595,595,0
|
|
20231206,110800,55166252,595,595,595,595,0
|
|
20231206,110700,55166252,595,595,595,595,0
|
|
20231206,110600,55166252,595,595,595,595,968
|
|
20231206,110500,54590292,594,595,595,594,1691
|
|
20231206,110400,53584148,595,595,595,595,0
|
|
20231206,110300,53584148,595,595,595,595,0
|
|
20231206,110200,53584148,595,595,595,595,0
|
|
20231206,110100,53584148,595,595,595,595,5000
|
|
20231206,110000,50609148,595,595,595,595,0
|
|
20231206,105900,50609148,595,595,595,595,820
|
|
20231206,105800,50121248,595,595,595,595,0
|
|
20231206,105700,50121248,595,595,595,595,0
|
|
20231206,105600,50121248,595,595,595,595,0
|
|
20231206,105500,50121248,595,595,595,595,0
|
|
20231206,105400,50121248,595,595,595,595,698
|
|
20231206,105300,49705938,595,595,595,595,0
|
|
20231206,105200,49705938,595,595,595,595,0
|
|
20231206,105100,49705938,595,595,595,595,6839
|
|
20231206,105000,45636733,593,593,593,593,0
|
|
20231206,104900,45636733,593,593,593,593,0
|
|
20231206,104800,45636733,593,593,593,593,0
|
|
20231206,104700,45636733,593,593,593,593,0
|
|
20231206,104600,45636733,593,593,593,593,0
|
|
20231206,104500,45636733,593,593,593,593,1
|
|
20231206,104400,45636140,595,595,595,595,0
|
|
20231206,104300,45636140,595,595,595,595,0
|
|
20231206,104200,45636140,595,595,595,595,94
|
|
20231206,104100,45580210,595,595,595,592,21200
|
|
20231206,104000,33007583,595,595,595,595,5000
|
|
20231206,103900,30032583,596,597,597,596,5502
|
|
20231206,103800,26752914,597,597,597,597,0
|
|
20231206,103700,26752914,597,597,597,597,0
|
|
20231206,103600,26752914,597,597,597,597,0
|
|
20231206,103500,26752914,597,597,597,597,0
|
|
20231206,103400,26752914,597,597,597,597,9623
|
|
20231206,103300,21007983,597,597,597,597,4427
|
|
20231206,103200,18365064,598,598,598,598,0
|
|
20231206,103100,18365064,598,598,598,598,0
|
|
20231206,103000,18365064,598,598,598,598,0
|
|
20231206,102900,18365064,598,598,598,598,0
|
|
20231206,102800,18365064,598,598,598,598,0
|
|
20231206,102700,18365064,598,598,598,598,0
|
|
20231206,102600,18365064,598,598,598,598,1
|
|
20231206,102500,18364466,598,598,598,598,0
|
|
20231206,102400,18364466,598,598,598,598,0
|
|
20231206,102300,18364466,598,598,598,598,0
|
|
20231206,102200,18364466,598,598,598,598,0
|
|
20231206,102100,18364466,598,598,598,598,10
|
|
20231206,102000,18358486,598,598,598,598,0
|
|
20231206,101900,18358486,598,598,598,598,483
|
|
20231206,101800,18069652,597,596,597,596,541
|
|
20231206,101700,17746827,596,596,596,596,9848
|
|
20231206,101600,11877419,596,596,596,596,861
|
|
20231206,101500,11364263,597,597,597,597,363
|
|
20231206,101400,11147552,597,597,597,596,3071
|
|
20231206,101300,9315168,597,597,597,597,16
|
|
20231206,101200,9305616,597,597,597,597,5
|
|
20231206,101100,9302631,596,596,596,596,1
|
|
20231206,101000,9302035,597,597,597,597,0
|
|
20231206,100900,9302035,597,597,597,597,0
|
|
20231206,100800,9302035,597,597,597,597,0
|
|
20231206,100700,9302035,597,597,597,597,0
|
|
20231206,100600,9302035,597,597,597,597,0
|
|
20231206,100500,9302035,597,596,597,596,1002
|
|
20231206,100400,8704841,596,596,596,596,1080
|
|
20231206,100300,8061161,597,597,597,597,21
|
|
20231206,100200,8048624,596,596,596,596,1
|
|
20231206,100100,8048028,597,596,597,596,716
|
|
20231206,100000,7621274,597,597,597,597,50
|
|
20231206,095900,7591424,597,597,597,597,28
|
|
20231206,095800,7574708,597,597,597,597,7
|
|
20231206,095700,7570529,597,597,597,597,6
|
|
20231206,095600,7566947,597,596,597,596,25
|
|
20231206,095500,7552046,596,596,596,596,0
|
|
20231206,095400,7552046,596,596,596,596,0
|
|
20231206,095300,7552046,596,596,596,596,0
|
|
20231206,095200,7552046,596,596,596,596,0
|
|
20231206,095100,7552046,596,596,596,596,24
|
|
20231206,095000,7537742,597,597,597,597,12
|
|
20231206,094900,7530578,597,597,597,597,0
|
|
20231206,094800,7530578,597,597,597,597,1
|
|
20231206,094700,7529981,596,596,596,596,0
|
|
20231206,094600,7529981,596,596,596,596,0
|
|
20231206,094500,7529981,596,597,597,596,1500
|
|
20231206,094400,6635870,598,598,598,598,110
|
|
20231206,094300,6570090,597,597,597,597,0
|
|
20231206,094200,6570090,597,597,597,597,0
|
|
20231206,094100,6570090,597,597,597,597,122
|
|
20231206,094000,6497256,598,598,598,598,0
|
|
20231206,093900,6497256,598,598,598,598,0
|
|
20231206,093800,6497256,598,598,598,598,0
|
|
20231206,093700,6497256,598,598,598,598,0
|
|
20231206,093600,6497256,598,598,598,598,20
|
|
20231206,093500,6485296,598,599,599,598,8
|
|
20231206,093400,6480511,599,599,599,599,0
|
|
20231206,093300,6480511,599,599,599,599,0
|
|
20231206,093200,6480511,599,599,599,599,301
|
|
20231206,093100,6300212,599,599,599,599,86
|
|
20231206,093000,6248698,599,599,599,599,0
|
|
20231206,092900,6248698,599,599,599,599,0
|
|
20231206,092800,6248698,599,597,599,597,3327
|
|
20231206,092700,4259175,598,598,598,598,0
|
|
20231206,092600,4259175,598,598,598,598,63
|
|
20231206,092500,4221501,599,599,599,599,0
|
|
20231206,092400,4221501,599,599,599,599,0
|
|
20231206,092300,4221501,599,599,599,599,0
|
|
20231206,092200,4221501,599,599,599,599,0
|
|
20231206,092100,4221501,599,599,599,599,69
|
|
20231206,092000,4180170,600,599,600,599,38
|
|
20231206,091900,4157402,599,599,599,599,200
|
|
20231206,091800,4037602,599,599,599,599,200
|
|
20231206,091700,3917802,599,599,599,599,1001
|
|
20231206,091600,3318203,599,599,599,599,0
|
|
20231206,091500,3318203,599,599,599,599,0
|
|
20231206,091400,3318203,599,599,599,599,0
|
|
20231206,091300,3318203,599,599,599,599,15
|
|
20231206,091200,3309218,599,599,599,599,2
|
|
20231206,091100,3308020,599,599,599,599,504
|
|
20231206,091000,3006124,599,597,599,595,3471
|
|
20231206,090900,938925,599,599,599,599,0
|
|
20231206,090800,938925,599,599,599,599,0
|
|
20231206,090700,938925,599,599,599,599,0
|
|
20231206,090600,938925,599,599,599,599,3
|
|
20231206,090500,937128,599,599,599,599,0
|
|
20231206,090400,937128,599,599,599,599,0
|
|
20231206,090300,937128,599,598,599,598,1200
|
|
20231206,090200,219328,596,596,596,596,294
|
|
20231206,090100,44104,596,596,596,596,0
|
|
20231206,090000,44104,596,596,596,596,74
|