580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183700,113134181,602,602,602,602,774
|
|
20231208,183600,113134181,602,602,602,602,0
|
|
20231208,183500,113134181,602,602,602,602,0
|
|
20231208,183400,113134181,602,602,602,602,0
|
|
20231208,183300,113134181,602,602,602,602,0
|
|
20231208,183200,113134181,602,602,602,602,0
|
|
20231208,183100,113134181,602,602,602,602,0
|
|
20231208,183000,113134181,602,602,602,602,0
|
|
20231208,182900,113134181,602,602,602,602,0
|
|
20231208,182800,113134181,602,602,602,602,0
|
|
20231208,182700,113134181,602,602,602,602,0
|
|
20231208,182600,113134181,602,602,602,602,0
|
|
20231208,182500,113134181,602,602,602,602,0
|
|
20231208,182400,113134181,602,602,602,602,0
|
|
20231208,182300,113134181,602,602,602,602,0
|
|
20231208,182200,113134181,602,602,602,602,0
|
|
20231208,182100,113134181,602,602,602,602,0
|
|
20231208,182000,113134181,602,602,602,602,0
|
|
20231208,181900,113134181,602,602,602,602,0
|
|
20231208,181800,113134181,602,602,602,602,0
|
|
20231208,181700,113134181,602,602,602,602,0
|
|
20231208,181600,113134181,602,602,602,602,0
|
|
20231208,181500,113134181,602,602,602,602,0
|
|
20231208,181400,113134181,602,602,602,602,0
|
|
20231208,181300,113134181,602,602,602,602,0
|
|
20231208,181200,113134181,602,602,602,602,0
|
|
20231208,181100,113134181,602,602,602,602,0
|
|
20231208,181000,113134181,602,602,602,602,0
|
|
20231208,180900,113134181,602,602,602,602,0
|
|
20231208,180800,113134181,602,602,602,602,0
|
|
20231208,180700,113134181,602,602,602,602,774
|
|
20231208,180600,113134181,602,602,602,602,0
|
|
20231208,180500,113134181,602,602,602,602,0
|
|
20231208,180400,113134181,602,602,602,602,0
|
|
20231208,180300,113134181,602,602,602,602,0
|
|
20231208,180200,113134181,602,602,602,602,0
|
|
20231208,180100,113134181,602,602,602,602,0
|
|
20231208,180000,113134181,602,602,602,602,0
|
|
20231208,175900,113134181,602,602,602,602,0
|
|
20231208,175800,113134181,602,602,602,602,0
|
|
20231208,175700,113134181,602,602,602,602,0
|
|
20231208,175600,113134181,602,602,602,602,0
|
|
20231208,175500,113134181,602,602,602,602,0
|
|
20231208,175400,113134181,602,602,602,602,0
|
|
20231208,175300,113134181,602,602,602,602,0
|
|
20231208,175200,113134181,602,602,602,602,0
|
|
20231208,175100,113134181,602,602,602,602,0
|
|
20231208,175000,113134181,602,602,602,602,0
|
|
20231208,174900,113134181,602,602,602,602,0
|
|
20231208,174800,113134181,602,602,602,602,0
|
|
20231208,174700,113134181,602,602,602,602,0
|
|
20231208,174600,113134181,602,602,602,602,0
|
|
20231208,174500,113134181,602,602,602,602,0
|
|
20231208,174400,113134181,602,602,602,602,0
|
|
20231208,174300,113134181,602,602,602,602,0
|
|
20231208,174200,113134181,602,602,602,602,0
|
|
20231208,174100,113134181,602,602,602,602,0
|
|
20231208,174000,113134181,602,602,602,602,0
|
|
20231208,173900,113134181,602,602,602,602,0
|
|
20231208,173800,113134181,602,602,602,602,0
|
|
20231208,173700,113134181,602,602,602,602,774
|
|
20231208,173600,113134181,602,602,602,602,0
|
|
20231208,173500,113134181,602,602,602,602,0
|
|
20231208,173400,113134181,602,602,602,602,0
|
|
20231208,173300,113134181,602,602,602,602,0
|
|
20231208,173200,113134181,602,602,602,602,0
|
|
20231208,173100,113134181,602,602,602,602,0
|
|
20231208,173000,113134181,602,602,602,602,0
|
|
20231208,172900,113134181,602,602,602,602,0
|
|
20231208,172800,113134181,602,602,602,602,0
|
|
20231208,172700,113134181,602,602,602,602,0
|
|
20231208,172600,113134181,602,602,602,602,0
|
|
20231208,172500,113134181,602,602,602,602,0
|
|
20231208,172400,113134181,602,602,602,602,0
|
|
20231208,172300,113134181,602,602,602,602,0
|
|
20231208,172200,113134181,602,602,602,602,0
|
|
20231208,172100,113134181,602,602,602,602,0
|
|
20231208,172000,113134181,602,602,602,602,0
|
|
20231208,171900,113134181,602,602,602,602,0
|
|
20231208,171800,113134181,602,602,602,602,0
|
|
20231208,171700,113134181,602,602,602,602,0
|
|
20231208,171600,113134181,602,602,602,602,0
|
|
20231208,171500,113134181,602,602,602,602,0
|
|
20231208,171400,113134181,602,602,602,602,0
|
|
20231208,171300,113134181,602,602,602,602,0
|
|
20231208,171200,113134181,602,602,602,602,0
|
|
20231208,171100,113134181,602,602,602,602,0
|
|
20231208,171000,113134181,602,602,602,602,0
|
|
20231208,170900,113134181,602,602,602,602,0
|
|
20231208,170800,113134181,602,602,602,602,0
|
|
20231208,170700,113134181,602,602,602,602,774
|
|
20231208,170600,113134181,602,602,602,602,0
|
|
20231208,170500,113134181,602,602,602,602,0
|
|
20231208,170400,113134181,602,602,602,602,0
|
|
20231208,170300,113134181,602,602,602,602,0
|
|
20231208,170200,113134181,602,602,602,602,0
|
|
20231208,170100,113134181,602,602,602,602,0
|
|
20231208,170000,113134181,602,602,602,602,0
|
|
20231208,165900,113134181,602,602,602,602,0
|
|
20231208,165800,113134181,602,602,602,602,0
|
|
20231208,165700,113134181,602,602,602,602,0
|
|
20231208,165600,113134181,602,602,602,602,0
|
|
20231208,165500,113134181,602,602,602,602,0
|
|
20231208,165400,113134181,602,602,602,602,0
|
|
20231208,165300,113134181,602,602,602,602,0
|
|
20231208,165200,113134181,602,602,602,602,0
|
|
20231208,165100,113134181,602,602,602,602,0
|
|
20231208,165000,113134181,602,602,602,602,0
|
|
20231208,164900,113134181,602,602,602,602,0
|
|
20231208,164800,113134181,602,602,602,602,0
|
|
20231208,164700,113134181,602,602,602,602,0
|
|
20231208,164600,113134181,602,602,602,602,0
|
|
20231208,164500,113134181,602,602,602,602,0
|
|
20231208,164400,113134181,602,602,602,602,0
|
|
20231208,164300,113134181,602,602,602,602,0
|
|
20231208,164200,113134181,602,602,602,602,0
|
|
20231208,164100,113134181,602,602,602,602,0
|
|
20231208,164000,113134181,602,602,602,602,0
|
|
20231208,163900,113134181,602,602,602,602,0
|
|
20231208,163800,113134181,602,602,602,602,0
|
|
20231208,163700,113134181,602,602,602,602,774
|
|
20231208,163600,113134181,602,602,602,602,0
|
|
20231208,163500,113134181,602,602,602,602,0
|
|
20231208,163400,113134181,602,602,602,602,0
|
|
20231208,163300,113134181,602,602,602,602,0
|
|
20231208,163200,113134181,602,602,602,602,0
|
|
20231208,163100,113134181,602,602,602,602,0
|
|
20231208,163000,113134181,602,602,602,602,0
|
|
20231208,162900,113134181,602,602,602,602,0
|
|
20231208,162800,113134181,602,602,602,602,0
|
|
20231208,162700,113134181,602,602,602,602,0
|
|
20231208,162600,113134181,602,602,602,602,0
|
|
20231208,162500,113134181,602,602,602,602,0
|
|
20231208,162400,113134181,602,602,602,602,0
|
|
20231208,162300,113134181,602,602,602,602,0
|
|
20231208,162200,113134181,602,602,602,602,0
|
|
20231208,162100,113134181,602,602,602,602,0
|
|
20231208,162000,113134181,602,602,602,602,0
|
|
20231208,161900,113134181,602,602,602,602,0
|
|
20231208,161800,113134181,602,602,602,602,0
|
|
20231208,161700,113134181,602,602,602,602,0
|
|
20231208,161600,113134181,602,602,602,602,0
|
|
20231208,161500,113134181,602,602,602,602,0
|
|
20231208,161400,113134181,602,602,602,602,0
|
|
20231208,161300,113134181,602,602,602,602,0
|
|
20231208,161200,113134181,602,602,602,602,0
|
|
20231208,161100,113134181,602,602,602,602,0
|
|
20231208,161000,113134181,602,602,602,602,0
|
|
20231208,160900,113134181,602,602,602,602,0
|
|
20231208,160800,113134181,602,602,602,602,0
|
|
20231208,160700,113134181,602,602,602,602,774
|
|
20231208,160600,113134181,602,602,602,602,0
|
|
20231208,160500,113134181,602,602,602,602,0
|
|
20231208,160400,113134181,602,602,602,602,0
|
|
20231208,160300,113134181,602,602,602,602,0
|
|
20231208,160200,113134181,602,602,602,602,0
|
|
20231208,160100,113134181,602,602,602,602,0
|
|
20231208,160000,113134181,602,602,602,602,0
|
|
20231208,155900,113134181,602,602,602,602,0
|
|
20231208,155800,113134181,602,602,602,602,0
|
|
20231208,155700,113134181,602,602,602,602,0
|
|
20231208,155600,113134181,602,602,602,602,0
|
|
20231208,155500,113134181,602,602,602,602,0
|
|
20231208,155400,113134181,602,602,602,602,0
|
|
20231208,155300,113134181,602,602,602,602,0
|
|
20231208,155200,113134181,602,602,602,602,0
|
|
20231208,155100,113134181,602,602,602,602,0
|
|
20231208,155000,113134181,602,602,602,602,0
|
|
20231208,154900,113134181,602,602,602,602,0
|
|
20231208,154800,113134181,602,602,602,602,0
|
|
20231208,154700,113134181,602,602,602,602,0
|
|
20231208,154600,113134181,602,602,602,602,0
|
|
20231208,154500,113134181,602,602,602,602,0
|
|
20231208,154400,113134181,602,602,602,602,0
|
|
20231208,154300,113134181,602,602,602,602,0
|
|
20231208,154200,113134181,602,602,602,602,0
|
|
20231208,154100,113134181,602,602,602,602,0
|
|
20231208,154000,113134181,602,602,602,602,0
|
|
20231208,153900,113134181,602,602,602,602,0
|
|
20231208,153800,113134181,602,602,602,602,0
|
|
20231208,153700,113134181,602,602,602,602,774
|
|
20231208,153600,113134181,602,602,602,602,0
|
|
20231208,153500,113134181,602,602,602,602,0
|
|
20231208,153400,113134181,602,602,602,602,0
|
|
20231208,153300,113134181,602,602,602,602,0
|
|
20231208,153200,113134181,602,602,602,602,0
|
|
20231208,153100,113134181,602,602,602,602,0
|
|
20231208,153000,113134181,602,602,602,602,774
|
|
20231208,152900,112668233,601,601,601,601,0
|
|
20231208,152800,112668233,601,601,601,601,0
|
|
20231208,152700,112668233,601,601,601,601,0
|
|
20231208,152600,112668233,601,601,601,601,0
|
|
20231208,152500,112668233,601,601,601,601,0
|
|
20231208,152400,112668233,601,601,601,601,0
|
|
20231208,152300,112668233,601,601,601,601,0
|
|
20231208,152200,112668233,601,601,601,601,0
|
|
20231208,152100,112668233,601,601,601,601,0
|
|
20231208,152000,112668233,601,601,601,601,0
|
|
20231208,151900,112668233,601,601,601,601,2274
|
|
20231208,151800,111301559,601,601,601,600,106
|
|
20231208,151700,111237854,600,600,600,600,800
|
|
20231208,151600,110757854,601,601,601,601,116
|
|
20231208,151500,110688138,601,601,601,601,133
|
|
20231208,151400,110608205,601,601,601,601,0
|
|
20231208,151300,110608205,601,601,601,601,0
|
|
20231208,151200,110608205,601,601,601,601,0
|
|
20231208,151100,110608205,601,601,601,601,12
|
|
20231208,151000,110600993,600,600,600,600,0
|
|
20231208,150900,110600993,600,600,600,600,0
|
|
20231208,150800,110600993,600,600,600,600,0
|
|
20231208,150700,110600993,600,600,600,600,0
|
|
20231208,150600,110600993,600,600,600,600,0
|
|
20231208,150500,110600993,600,600,600,600,1020
|
|
20231208,150400,109988993,601,601,601,601,128
|
|
20231208,150300,109912065,601,601,601,601,0
|
|
20231208,150200,109912065,601,601,601,601,3
|
|
20231208,150100,109910262,600,600,600,600,5532
|
|
20231208,150000,106591062,599,599,599,599,0
|
|
20231208,145900,106591062,599,599,599,599,0
|
|
20231208,145800,106591062,599,599,599,599,8
|
|
20231208,145700,106586270,600,600,600,600,1113
|
|
20231208,145600,105918470,600,600,600,600,43
|
|
20231208,145500,105892670,600,600,600,600,0
|
|
20231208,145400,105892670,600,600,600,600,0
|
|
20231208,145300,105892670,600,600,600,600,43
|
|
20231208,145200,105866870,600,600,600,600,0
|
|
20231208,145100,105866870,600,600,600,600,0
|
|
20231208,145000,105866870,600,600,600,600,0
|
|
20231208,144900,105866870,600,600,600,600,1000
|
|
20231208,144800,105266870,600,600,600,600,0
|
|
20231208,144700,105266870,600,600,600,600,0
|
|
20231208,144600,105266870,600,600,600,600,43
|
|
20231208,144500,105241070,600,600,600,600,0
|
|
20231208,144400,105241070,600,600,600,600,0
|
|
20231208,144300,105241070,600,600,600,600,0
|
|
20231208,144200,105241070,600,600,600,600,0
|
|
20231208,144100,105241070,600,599,600,599,293
|
|
20231208,144000,105065520,600,600,600,600,0
|
|
20231208,143900,105065520,600,600,600,600,86
|
|
20231208,143800,105013920,600,600,600,600,0
|
|
20231208,143700,105013920,600,600,600,600,0
|
|
20231208,143600,105013920,600,599,600,599,4003
|
|
20231208,143500,102616120,599,599,599,599,3000
|
|
20231208,143400,100819120,599,599,599,599,1000
|
|
20231208,143300,100220120,599,599,599,599,0
|
|
20231208,143200,100220120,599,599,599,599,0
|
|
20231208,143100,100220120,599,599,599,599,0
|
|
20231208,143000,100220120,599,599,599,599,5295
|
|
20231208,142900,97048415,599,599,599,599,0
|
|
20231208,142800,97048415,599,599,599,599,61
|
|
20231208,142700,97011876,599,599,599,599,0
|
|
20231208,142600,97011876,599,599,599,599,0
|
|
20231208,142500,97011876,599,599,599,599,644
|
|
20231208,142400,96626120,599,599,599,599,3000
|
|
20231208,142300,94829120,600,599,600,599,3038
|
|
20231208,142200,93009320,600,600,600,600,43
|
|
20231208,142100,92983520,599,599,599,599,0
|
|
20231208,142000,92983520,599,599,599,599,4798
|
|
20231208,141900,90109518,598,598,598,598,4477
|
|
20231208,141800,87432272,598,597,598,597,21680
|
|
20231208,141700,74489309,598,598,598,598,520
|
|
20231208,141600,74178349,599,600,600,599,246
|
|
20231208,141500,74030951,600,600,600,600,0
|
|
20231208,141400,74030951,600,600,600,600,0
|
|
20231208,141300,74030951,600,600,600,600,44
|
|
20231208,141200,74004551,600,600,600,600,2752
|
|
20231208,141100,72353351,600,600,600,600,0
|
|
20231208,141000,72353351,600,600,600,600,0
|
|
20231208,140900,72353351,600,600,600,600,0
|
|
20231208,140800,72353351,600,600,600,600,0
|
|
20231208,140700,72353351,600,600,600,600,0
|
|
20231208,140600,72353351,600,600,600,600,44
|
|
20231208,140500,72326951,600,600,600,600,0
|
|
20231208,140400,72326951,600,600,600,600,1
|
|
20231208,140300,72326351,600,600,600,600,44
|
|
20231208,140200,72299951,599,599,599,599,1
|
|
20231208,140100,72299352,600,599,600,599,7583
|
|
20231208,140000,67753135,599,599,599,599,423
|
|
20231208,135900,67499758,599,599,599,599,0
|
|
20231208,135800,67499758,599,599,599,599,0
|
|
20231208,135700,67499758,599,599,599,599,28
|
|
20231208,135600,67482986,599,599,599,599,45
|
|
20231208,135500,67456031,598,599,599,598,2
|
|
20231208,135400,67454834,599,599,599,599,0
|
|
20231208,135300,67454834,599,599,599,599,0
|
|
20231208,135200,67454834,599,599,599,599,0
|
|
20231208,135100,67454834,599,599,599,599,43
|
|
20231208,135000,67429077,599,599,599,599,386
|
|
20231208,134900,67197863,599,599,599,599,0
|
|
20231208,134800,67197863,599,599,599,599,0
|
|
20231208,134700,67197863,599,599,599,599,0
|
|
20231208,134600,67197863,599,599,599,599,343
|
|
20231208,134500,66992406,599,599,599,599,0
|
|
20231208,134400,66992406,599,599,599,599,0
|
|
20231208,134300,66992406,599,599,599,599,0
|
|
20231208,134200,66992406,599,599,599,599,0
|
|
20231208,134100,66992406,599,599,599,599,43
|
|
20231208,134000,66966649,598,598,598,598,0
|
|
20231208,133900,66966649,598,598,598,598,8371
|
|
20231208,133800,61960791,598,598,598,598,0
|
|
20231208,133700,61960791,598,598,598,598,0
|
|
20231208,133600,61960791,598,598,598,598,305
|
|
20231208,133500,61778401,598,598,598,598,400
|
|
20231208,133400,61539201,598,598,598,598,3000
|
|
20231208,133300,59745201,598,598,598,598,1
|
|
20231208,133200,59744603,598,598,598,598,0
|
|
20231208,133100,59744603,598,598,598,598,61
|
|
20231208,133000,59708125,598,597,598,597,183
|
|
20231208,132900,59598870,598,598,598,598,23
|
|
20231208,132800,59585116,598,598,598,598,0
|
|
20231208,132700,59585116,598,598,598,598,107
|
|
20231208,132600,59521130,598,598,598,598,0
|
|
20231208,132500,59521130,598,598,598,598,100
|
|
20231208,132400,59461330,598,598,598,598,0
|
|
20231208,132300,59461330,598,598,598,598,43
|
|
20231208,132200,59435616,598,598,598,598,201
|
|
20231208,132100,59315418,598,598,598,598,0
|
|
20231208,132000,59315418,598,598,598,598,14
|
|
20231208,131900,59307046,598,598,598,598,0
|
|
20231208,131800,59307046,598,598,598,598,3
|
|
20231208,131700,59305252,596,596,596,596,0
|
|
20231208,131600,59305252,596,597,598,596,3874
|
|
20231208,131500,56995182,598,598,598,598,500
|
|
20231208,131400,56696182,598,598,598,598,0
|
|
20231208,131300,56696182,598,598,598,598,199
|
|
20231208,131200,56577180,598,598,598,598,0
|
|
20231208,131100,56577180,598,597,598,597,64
|
|
20231208,131000,56538928,597,597,597,597,0
|
|
20231208,130900,56538928,597,597,597,597,90
|
|
20231208,130800,56485198,597,597,597,597,2475
|
|
20231208,130700,55007623,596,597,597,596,554
|
|
20231208,130600,54677385,597,600,600,597,12723
|
|
20231208,130500,47081207,600,600,600,600,0
|
|
20231208,130400,47081207,600,600,600,600,0
|
|
20231208,130300,47081207,600,600,600,600,0
|
|
20231208,130200,47081207,600,598,600,598,15
|
|
20231208,130100,47072217,600,600,600,600,0
|
|
20231208,130000,47072217,600,600,600,600,0
|
|
20231208,125900,47072217,600,600,600,600,0
|
|
20231208,125800,47072217,600,600,600,600,2
|
|
20231208,125700,47071017,599,599,599,599,43
|
|
20231208,125600,47045260,600,600,600,600,0
|
|
20231208,125500,47045260,600,600,600,600,1
|
|
20231208,125400,47044660,600,600,600,600,3
|
|
20231208,125300,47042860,599,599,599,599,187
|
|
20231208,125200,46930847,599,599,599,599,0
|
|
20231208,125100,46930847,599,600,600,599,49
|
|
20231208,125000,46901453,599,599,599,599,0
|
|
20231208,124900,46901453,599,599,599,599,114
|
|
20231208,124800,46833167,599,599,599,599,2151
|
|
20231208,124700,45544718,599,599,599,599,0
|
|
20231208,124600,45544718,599,599,599,599,100
|
|
20231208,124500,45484818,599,599,599,599,355
|
|
20231208,124400,45272173,597,597,597,597,66
|
|
20231208,124300,45232771,599,599,599,599,583
|
|
20231208,124200,44883554,599,599,599,599,39
|
|
20231208,124100,44860193,599,599,599,599,761
|
|
20231208,124000,44404354,599,599,599,599,530
|
|
20231208,123900,44086884,597,598,598,597,181
|
|
20231208,123800,43978647,598,598,598,598,60
|
|
20231208,123700,43942767,598,598,598,598,990
|
|
20231208,123600,43350747,598,598,598,598,2000
|
|
20231208,123500,42154747,598,598,598,598,10
|
|
20231208,123400,42148767,598,598,598,598,544
|
|
20231208,123300,41823455,598,598,598,598,10
|
|
20231208,123200,41817475,598,598,598,598,10
|
|
20231208,123100,41811495,598,598,598,598,63
|
|
20231208,123000,41773821,598,598,598,598,50
|
|
20231208,122900,41743921,598,598,598,598,0
|
|
20231208,122800,41743921,598,600,600,598,18544
|
|
20231208,122700,30635971,601,601,601,601,100
|
|
20231208,122600,30575871,601,601,601,601,1082
|
|
20231208,122500,29925589,601,601,601,601,0
|
|
20231208,122400,29925589,601,601,601,601,151
|
|
20231208,122300,29834838,601,601,601,601,355
|
|
20231208,122200,29621483,601,601,601,601,614
|
|
20231208,122100,29252469,601,601,601,601,0
|
|
20231208,122000,29252469,601,601,601,601,359
|
|
20231208,121900,29036710,602,602,602,602,0
|
|
20231208,121800,29036710,602,602,602,602,44
|
|
20231208,121700,29010222,602,602,602,602,100
|
|
20231208,121600,28950022,602,602,602,602,0
|
|
20231208,121500,28950022,602,602,602,602,0
|
|
20231208,121400,28950022,602,602,602,602,16
|
|
20231208,121300,28940390,601,601,601,601,0
|
|
20231208,121200,28940390,601,601,601,601,0
|
|
20231208,121100,28940390,601,601,601,601,44
|
|
20231208,121000,28913946,601,601,601,601,0
|
|
20231208,120900,28913946,601,601,601,601,0
|
|
20231208,120800,28913946,601,601,601,601,1
|
|
20231208,120700,28913345,601,601,602,601,1164
|
|
20231208,120600,28213778,601,601,601,601,193
|
|
20231208,120500,28097785,601,601,601,601,0
|
|
20231208,120400,28097785,601,601,601,601,2
|
|
20231208,120300,28096583,601,601,601,601,0
|
|
20231208,120200,28096583,601,601,601,601,50
|
|
20231208,120100,28066533,601,601,601,601,0
|
|
20231208,120000,28066533,601,601,601,601,0
|
|
20231208,115900,28066533,601,601,601,601,0
|
|
20231208,115800,28066533,601,601,601,601,253
|
|
20231208,115700,27914480,601,601,601,601,0
|
|
20231208,115600,27914480,601,601,601,601,0
|
|
20231208,115500,27914480,601,601,601,601,0
|
|
20231208,115400,27914480,601,601,601,601,0
|
|
20231208,115300,27914480,601,601,601,601,99
|
|
20231208,115200,27854981,601,601,601,601,0
|
|
20231208,115100,27854981,601,601,601,601,0
|
|
20231208,115000,27854981,601,601,601,601,6
|
|
20231208,114900,27851375,601,601,601,601,0
|
|
20231208,114800,27851375,601,601,601,601,0
|
|
20231208,114700,27851375,601,601,601,601,0
|
|
20231208,114600,27851375,601,601,601,601,47
|
|
20231208,114500,27823128,601,601,601,601,2
|
|
20231208,114400,27821926,601,601,601,601,0
|
|
20231208,114300,27821926,601,601,601,601,86
|
|
20231208,114200,27770240,601,601,601,601,589
|
|
20231208,114100,27416251,601,601,601,601,65
|
|
20231208,114000,27377186,601,601,601,601,0
|
|
20231208,113900,27377186,601,601,601,601,0
|
|
20231208,113800,27377186,601,601,601,601,330
|
|
20231208,113700,27178856,601,601,601,601,35
|
|
20231208,113600,27157821,601,601,601,601,0
|
|
20231208,113500,27157821,601,601,601,601,44
|
|
20231208,113400,27131377,601,601,601,601,0
|
|
20231208,113300,27131377,601,601,601,601,0
|
|
20231208,113200,27131377,601,601,601,601,0
|
|
20231208,113100,27131377,601,601,601,601,68
|
|
20231208,113000,27090509,601,601,601,601,0
|
|
20231208,112900,27090509,601,601,601,601,0
|
|
20231208,112800,27090509,601,601,601,601,0
|
|
20231208,112700,27090509,601,601,601,601,0
|
|
20231208,112600,27090509,601,601,601,601,44
|
|
20231208,112500,27064065,601,601,601,601,0
|
|
20231208,112400,27064065,601,601,601,601,87
|
|
20231208,112300,27011778,601,601,601,601,0
|
|
20231208,112200,27011778,601,601,601,601,50
|
|
20231208,112100,26981728,601,601,601,601,0
|
|
20231208,112000,26981728,601,601,601,601,0
|
|
20231208,111900,26981728,601,601,601,601,0
|
|
20231208,111800,26981728,601,601,601,601,0
|
|
20231208,111700,26981728,601,601,601,601,0
|
|
20231208,111600,26981728,601,601,601,601,0
|
|
20231208,111500,26981728,601,601,601,601,0
|
|
20231208,111400,26981728,601,601,601,601,0
|
|
20231208,111300,26981728,601,601,601,601,0
|
|
20231208,111200,26981728,601,601,601,601,0
|
|
20231208,111100,26981728,601,601,601,601,3135
|
|
20231208,111000,25097593,601,600,601,600,22
|
|
20231208,110900,25084373,601,601,601,601,0
|
|
20231208,110800,25084373,601,601,601,601,500
|
|
20231208,110700,24783873,601,601,601,601,0
|
|
20231208,110600,24783873,601,601,601,601,44
|
|
20231208,110500,24757429,601,601,601,601,3
|
|
20231208,110400,24755626,600,600,600,600,532
|
|
20231208,110300,24436426,601,601,601,601,44
|
|
20231208,110200,24409982,601,601,601,601,0
|
|
20231208,110100,24409982,601,601,601,601,0
|
|
20231208,110000,24409982,601,601,601,601,0
|
|
20231208,105900,24409982,601,601,601,601,0
|
|
20231208,105800,24409982,601,601,601,601,0
|
|
20231208,105700,24409982,601,601,601,601,0
|
|
20231208,105600,24409982,601,600,601,600,87
|
|
20231208,105500,24357696,600,600,600,600,0
|
|
20231208,105400,24357696,600,600,600,600,0
|
|
20231208,105300,24357696,600,600,600,600,0
|
|
20231208,105200,24357696,600,600,600,600,0
|
|
20231208,105100,24357696,600,600,600,600,3
|
|
20231208,105000,24355896,601,601,601,601,0
|
|
20231208,104900,24355896,601,601,601,601,0
|
|
20231208,104800,24355896,601,601,601,601,0
|
|
20231208,104700,24355896,601,601,601,601,0
|
|
20231208,104600,24355896,601,601,601,601,43
|
|
20231208,104500,24330053,601,601,601,601,43
|
|
20231208,104400,24304210,601,601,601,601,0
|
|
20231208,104300,24304210,601,601,601,601,0
|
|
20231208,104200,24304210,601,601,601,601,44
|
|
20231208,104100,24277766,601,601,601,601,0
|
|
20231208,104000,24277766,601,601,601,601,0
|
|
20231208,103900,24277766,601,601,601,601,0
|
|
20231208,103800,24277766,601,601,601,601,95
|
|
20231208,103700,24220671,600,600,600,600,1
|
|
20231208,103600,24220071,601,601,601,601,0
|
|
20231208,103500,24220071,601,601,601,601,10205
|
|
20231208,103400,18086866,601,601,601,601,0
|
|
20231208,103300,18086866,601,601,601,601,0
|
|
20231208,103200,18086866,601,601,601,601,0
|
|
20231208,103100,18086866,601,601,601,601,43
|
|
20231208,103000,18061023,601,601,601,601,0
|
|
20231208,102900,18061023,601,601,601,601,0
|
|
20231208,102800,18061023,601,601,601,601,87
|
|
20231208,102700,18008736,601,601,601,601,0
|
|
20231208,102600,18008736,601,601,601,601,0
|
|
20231208,102500,18008736,601,601,601,601,0
|
|
20231208,102400,18008736,601,601,601,601,0
|
|
20231208,102300,18008736,601,601,601,601,0
|
|
20231208,102200,18008736,601,601,601,601,0
|
|
20231208,102100,18008736,601,601,601,601,0
|
|
20231208,102000,18008736,601,601,601,601,0
|
|
20231208,101900,18008736,601,601,601,601,0
|
|
20231208,101800,18008736,601,601,601,601,0
|
|
20231208,101700,18008736,601,601,601,601,44
|
|
20231208,101600,17982292,600,600,600,600,0
|
|
20231208,101500,17982292,600,600,600,600,2025
|
|
20231208,101400,16767292,601,601,601,601,30
|
|
20231208,101300,16749262,601,601,601,601,44
|
|
20231208,101200,16722818,601,601,601,601,0
|
|
20231208,101100,16722818,601,601,601,601,0
|
|
20231208,101000,16722818,601,601,601,601,16
|
|
20231208,100900,16713202,601,601,601,601,2004
|
|
20231208,100800,15508798,602,602,602,602,48
|
|
20231208,100700,15479902,602,602,602,602,0
|
|
20231208,100600,15479902,602,602,602,602,0
|
|
20231208,100500,15479902,602,602,602,602,0
|
|
20231208,100400,15479902,602,602,602,602,42
|
|
20231208,100300,15454618,602,603,603,602,9
|
|
20231208,100200,15449196,603,603,603,603,0
|
|
20231208,100100,15449196,603,602,603,602,54
|
|
20231208,100000,15416644,602,602,602,602,835
|
|
20231208,095900,14913974,602,602,602,602,2000
|
|
20231208,095800,13709974,601,601,601,601,0
|
|
20231208,095700,13709974,601,601,601,601,1038
|
|
20231208,095600,13086136,601,601,601,601,43
|
|
20231208,095500,13060293,601,601,601,601,0
|
|
20231208,095400,13060293,601,601,601,601,0
|
|
20231208,095300,13060293,601,601,601,601,129
|
|
20231208,095200,12982764,601,601,601,601,0
|
|
20231208,095100,12982764,601,601,601,601,0
|
|
20231208,095000,12982764,601,601,601,601,0
|
|
20231208,094900,12982764,601,601,601,601,2
|
|
20231208,094800,12981562,601,600,601,600,9
|
|
20231208,094700,12976160,599,599,599,599,0
|
|
20231208,094600,12976160,599,599,599,599,0
|
|
20231208,094500,12976160,599,599,599,599,0
|
|
20231208,094400,12976160,599,599,599,599,8
|
|
20231208,094300,12971368,599,600,600,599,208
|
|
20231208,094200,12846768,600,600,600,600,9
|
|
20231208,094100,12841368,600,600,600,600,3
|
|
20231208,094000,12839568,600,600,600,600,13
|
|
20231208,093900,12831768,600,600,600,600,310
|
|
20231208,093800,12645768,600,601,601,600,44
|
|
20231208,093700,12619325,600,600,600,600,0
|
|
20231208,093600,12619325,600,600,600,600,0
|
|
20231208,093500,12619325,600,600,600,600,1
|
|
20231208,093400,12618725,601,601,601,601,0
|
|
20231208,093300,12618725,601,600,601,600,29
|
|
20231208,093200,12601298,601,600,601,600,24
|
|
20231208,093100,12586888,601,601,601,601,5
|
|
20231208,093000,12583883,601,599,601,599,379
|
|
20231208,092900,12356659,599,599,599,599,0
|
|
20231208,092800,12356659,599,599,599,599,0
|
|
20231208,092700,12356659,599,599,599,599,0
|
|
20231208,092600,12356659,599,599,599,599,43
|
|
20231208,092500,12330902,599,599,599,599,0
|
|
20231208,092400,12330902,599,599,599,599,0
|
|
20231208,092300,12330902,599,599,599,599,44
|
|
20231208,092200,12304546,599,599,599,599,0
|
|
20231208,092100,12304546,599,599,599,599,1
|
|
20231208,092000,12303947,598,599,599,598,2002
|
|
20231208,091900,11106749,598,598,598,598,0
|
|
20231208,091800,11106749,598,599,599,598,6932
|
|
20231208,091700,6960838,600,599,600,599,2847
|
|
20231208,091600,5255484,599,599,599,599,0
|
|
20231208,091500,5255484,599,599,599,599,800
|
|
20231208,091400,4776284,601,601,601,601,0
|
|
20231208,091300,4776284,601,601,601,601,0
|
|
20231208,091200,4776284,601,601,601,601,3
|
|
20231208,091100,4774481,599,599,599,599,0
|
|
20231208,091000,4774481,599,599,599,599,1000
|
|
20231208,090900,4175481,599,599,599,599,0
|
|
20231208,090800,4175481,599,599,599,599,0
|
|
20231208,090700,4175481,599,599,599,599,0
|
|
20231208,090600,4175481,599,599,599,599,1
|
|
20231208,090500,4174882,596,596,596,596,0
|
|
20231208,090400,4174882,596,596,596,596,0
|
|
20231208,090300,4174882,596,596,596,596,0
|
|
20231208,090200,4174882,596,601,601,596,3440
|
|
20231208,090100,2116862,602,602,602,602,11
|
|
20231208,090000,2110240,605,605,605,605,3488
|