580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183700,62895319,606,606,606,606,2183
|
|
20231213,183600,62895319,606,606,606,606,0
|
|
20231213,183500,62895319,606,606,606,606,0
|
|
20231213,183400,62895319,606,606,606,606,0
|
|
20231213,183300,62895319,606,606,606,606,0
|
|
20231213,183200,62895319,606,606,606,606,0
|
|
20231213,183100,62895319,606,606,606,606,0
|
|
20231213,183000,62895319,606,606,606,606,0
|
|
20231213,182900,62895319,606,606,606,606,0
|
|
20231213,182800,62895319,606,606,606,606,0
|
|
20231213,182700,62895319,606,606,606,606,0
|
|
20231213,182600,62895319,606,606,606,606,0
|
|
20231213,182500,62895319,606,606,606,606,0
|
|
20231213,182400,62895319,606,606,606,606,0
|
|
20231213,182300,62895319,606,606,606,606,0
|
|
20231213,182200,62895319,606,606,606,606,0
|
|
20231213,182100,62895319,606,606,606,606,0
|
|
20231213,182000,62895319,606,606,606,606,0
|
|
20231213,181900,62895319,606,606,606,606,0
|
|
20231213,181800,62895319,606,606,606,606,0
|
|
20231213,181700,62895319,606,606,606,606,0
|
|
20231213,181600,62895319,606,606,606,606,0
|
|
20231213,181500,62895319,606,606,606,606,0
|
|
20231213,181400,62895319,606,606,606,606,0
|
|
20231213,181300,62895319,606,606,606,606,0
|
|
20231213,181200,62895319,606,606,606,606,0
|
|
20231213,181100,62895319,606,606,606,606,0
|
|
20231213,181000,62895319,606,606,606,606,0
|
|
20231213,180900,62895319,606,606,606,606,0
|
|
20231213,180800,62895319,606,606,606,606,0
|
|
20231213,180700,62895319,606,606,606,606,2183
|
|
20231213,180600,62895319,606,606,606,606,0
|
|
20231213,180500,62895319,606,606,606,606,0
|
|
20231213,180400,62895319,606,606,606,606,0
|
|
20231213,180300,62895319,606,606,606,606,0
|
|
20231213,180200,62895319,606,606,606,606,0
|
|
20231213,180100,62895319,606,606,606,606,0
|
|
20231213,180000,62895319,606,606,606,606,0
|
|
20231213,175900,62895319,606,606,606,606,0
|
|
20231213,175800,62895319,606,606,606,606,0
|
|
20231213,175700,62895319,606,606,606,606,0
|
|
20231213,175600,62895319,606,606,606,606,0
|
|
20231213,175500,62895319,606,606,606,606,0
|
|
20231213,175400,62895319,606,606,606,606,0
|
|
20231213,175300,62895319,606,606,606,606,0
|
|
20231213,175200,62895319,606,606,606,606,0
|
|
20231213,175100,62895319,606,606,606,606,0
|
|
20231213,175000,62895319,606,606,606,606,0
|
|
20231213,174900,62895319,606,606,606,606,0
|
|
20231213,174800,62895319,606,606,606,606,0
|
|
20231213,174700,62895319,606,606,606,606,0
|
|
20231213,174600,62895319,606,606,606,606,0
|
|
20231213,174500,62895319,606,606,606,606,0
|
|
20231213,174400,62895319,606,606,606,606,0
|
|
20231213,174300,62895319,606,606,606,606,0
|
|
20231213,174200,62895319,606,606,606,606,0
|
|
20231213,174100,62895319,606,606,606,606,0
|
|
20231213,174000,62895319,606,606,606,606,0
|
|
20231213,173900,62895319,606,606,606,606,0
|
|
20231213,173800,62895319,606,606,606,606,0
|
|
20231213,173700,62895319,606,606,606,606,2183
|
|
20231213,173600,62895319,606,606,606,606,0
|
|
20231213,173500,62895319,606,606,606,606,0
|
|
20231213,173400,62895319,606,606,606,606,0
|
|
20231213,173300,62895319,606,606,606,606,0
|
|
20231213,173200,62895319,606,606,606,606,0
|
|
20231213,173100,62895319,606,606,606,606,0
|
|
20231213,173000,62895319,606,606,606,606,0
|
|
20231213,172900,62895319,606,606,606,606,0
|
|
20231213,172800,62895319,606,606,606,606,0
|
|
20231213,172700,62895319,606,606,606,606,0
|
|
20231213,172600,62895319,606,606,606,606,0
|
|
20231213,172500,62895319,606,606,606,606,0
|
|
20231213,172400,62895319,606,606,606,606,0
|
|
20231213,172300,62895319,606,606,606,606,0
|
|
20231213,172200,62895319,606,606,606,606,0
|
|
20231213,172100,62895319,606,606,606,606,0
|
|
20231213,172000,62895319,606,606,606,606,0
|
|
20231213,171900,62895319,606,606,606,606,0
|
|
20231213,171800,62895319,606,606,606,606,0
|
|
20231213,171700,62895319,606,606,606,606,0
|
|
20231213,171600,62895319,606,606,606,606,0
|
|
20231213,171500,62895319,606,606,606,606,0
|
|
20231213,171400,62895319,606,606,606,606,0
|
|
20231213,171300,62895319,606,606,606,606,0
|
|
20231213,171200,62895319,606,606,606,606,0
|
|
20231213,171100,62895319,606,606,606,606,0
|
|
20231213,171000,62895319,606,606,606,606,0
|
|
20231213,170900,62895319,606,606,606,606,0
|
|
20231213,170800,62895319,606,606,606,606,0
|
|
20231213,170700,62895319,606,606,606,606,2183
|
|
20231213,170600,62895319,606,606,606,606,0
|
|
20231213,170500,62895319,606,606,606,606,0
|
|
20231213,170400,62895319,606,606,606,606,0
|
|
20231213,170300,62895319,606,606,606,606,0
|
|
20231213,170200,62895319,606,606,606,606,0
|
|
20231213,170100,62895319,606,606,606,606,0
|
|
20231213,170000,62895319,606,606,606,606,0
|
|
20231213,165900,62895319,606,606,606,606,0
|
|
20231213,165800,62895319,606,606,606,606,0
|
|
20231213,165700,62895319,606,606,606,606,0
|
|
20231213,165600,62895319,606,606,606,606,0
|
|
20231213,165500,62895319,606,606,606,606,0
|
|
20231213,165400,62895319,606,606,606,606,0
|
|
20231213,165300,62895319,606,606,606,606,0
|
|
20231213,165200,62895319,606,606,606,606,0
|
|
20231213,165100,62895319,606,606,606,606,0
|
|
20231213,165000,62895319,606,606,606,606,0
|
|
20231213,164900,62895319,606,606,606,606,0
|
|
20231213,164800,62895319,606,606,606,606,0
|
|
20231213,164700,62895319,606,606,606,606,0
|
|
20231213,164600,62895319,606,606,606,606,0
|
|
20231213,164500,62895319,606,606,606,606,0
|
|
20231213,164400,62895319,606,606,606,606,0
|
|
20231213,164300,62895319,606,606,606,606,0
|
|
20231213,164200,62895319,606,606,606,606,0
|
|
20231213,164100,62895319,606,606,606,606,0
|
|
20231213,164000,62895319,606,606,606,606,0
|
|
20231213,163900,62895319,606,606,606,606,0
|
|
20231213,163800,62895319,606,606,606,606,0
|
|
20231213,163700,62895319,606,606,606,606,2183
|
|
20231213,163600,62895319,606,606,606,606,0
|
|
20231213,163500,62895319,606,606,606,606,0
|
|
20231213,163400,62895319,606,606,606,606,0
|
|
20231213,163300,62895319,606,606,606,606,0
|
|
20231213,163200,62895319,606,606,606,606,0
|
|
20231213,163100,62895319,606,606,606,606,0
|
|
20231213,163000,62895319,606,606,606,606,0
|
|
20231213,162900,62895319,606,606,606,606,0
|
|
20231213,162800,62895319,606,606,606,606,0
|
|
20231213,162700,62895319,606,606,606,606,0
|
|
20231213,162600,62895319,606,606,606,606,0
|
|
20231213,162500,62895319,606,606,606,606,0
|
|
20231213,162400,62895319,606,606,606,606,0
|
|
20231213,162300,62895319,606,606,606,606,0
|
|
20231213,162200,62895319,606,606,606,606,0
|
|
20231213,162100,62895319,606,606,606,606,0
|
|
20231213,162000,62895319,606,606,606,606,0
|
|
20231213,161900,62895319,606,606,606,606,0
|
|
20231213,161800,62895319,606,606,606,606,0
|
|
20231213,161700,62895319,606,606,606,606,0
|
|
20231213,161600,62895319,606,606,606,606,0
|
|
20231213,161500,62895319,606,606,606,606,0
|
|
20231213,161400,62895319,606,606,606,606,0
|
|
20231213,161300,62895319,606,606,606,606,0
|
|
20231213,161200,62895319,606,606,606,606,0
|
|
20231213,161100,62895319,606,606,606,606,0
|
|
20231213,161000,62895319,606,606,606,606,0
|
|
20231213,160900,62895319,606,606,606,606,0
|
|
20231213,160800,62895319,606,606,606,606,0
|
|
20231213,160700,62895319,606,606,606,606,2183
|
|
20231213,160600,62895319,606,606,606,606,0
|
|
20231213,160500,62895319,606,606,606,606,0
|
|
20231213,160400,62895319,606,606,606,606,0
|
|
20231213,160300,62895319,606,606,606,606,0
|
|
20231213,160200,62895319,606,606,606,606,0
|
|
20231213,160100,62895319,606,606,606,606,0
|
|
20231213,160000,62895319,606,606,606,606,0
|
|
20231213,155900,62895319,606,606,606,606,0
|
|
20231213,155800,62895319,606,606,606,606,0
|
|
20231213,155700,62895319,606,606,606,606,0
|
|
20231213,155600,62895319,606,606,606,606,0
|
|
20231213,155500,62895319,606,606,606,606,0
|
|
20231213,155400,62895319,606,606,606,606,0
|
|
20231213,155300,62895319,606,606,606,606,0
|
|
20231213,155200,62895319,606,606,606,606,0
|
|
20231213,155100,62895319,606,606,606,606,0
|
|
20231213,155000,62895319,606,606,606,606,0
|
|
20231213,154900,62895319,606,606,606,606,0
|
|
20231213,154800,62895319,606,606,606,606,0
|
|
20231213,154700,62895319,606,606,606,606,0
|
|
20231213,154600,62895319,606,606,606,606,0
|
|
20231213,154500,62895319,606,606,606,606,0
|
|
20231213,154400,62895319,606,606,606,606,0
|
|
20231213,154300,62895319,606,606,606,606,0
|
|
20231213,154200,62895319,606,606,606,606,0
|
|
20231213,154100,62895319,606,606,606,606,0
|
|
20231213,154000,62895319,606,606,606,606,0
|
|
20231213,153900,62895319,606,606,606,606,0
|
|
20231213,153800,62895319,606,606,606,606,0
|
|
20231213,153700,62895319,606,606,606,606,2183
|
|
20231213,153600,62895319,606,606,606,606,0
|
|
20231213,153500,62895319,606,606,606,606,0
|
|
20231213,153400,62895319,606,606,606,606,0
|
|
20231213,153300,62895319,606,606,606,606,0
|
|
20231213,153200,62895319,606,606,606,606,0
|
|
20231213,153100,62895319,606,606,606,606,0
|
|
20231213,153000,62895319,606,606,606,606,2183
|
|
20231213,152900,61572421,607,607,607,607,0
|
|
20231213,152800,61572421,607,607,607,607,0
|
|
20231213,152700,61572421,607,607,607,607,0
|
|
20231213,152600,61572421,607,607,607,607,0
|
|
20231213,152500,61572421,607,607,607,607,0
|
|
20231213,152400,61572421,607,607,607,607,0
|
|
20231213,152300,61572421,607,607,607,607,0
|
|
20231213,152200,61572421,607,607,607,607,0
|
|
20231213,152100,61572421,607,607,607,607,0
|
|
20231213,152000,61572421,607,607,607,607,0
|
|
20231213,151900,61572421,607,607,607,607,0
|
|
20231213,151800,61572421,607,607,607,607,0
|
|
20231213,151700,61572421,607,607,607,607,0
|
|
20231213,151600,61572421,607,607,607,607,844
|
|
20231213,151500,61060113,607,607,607,607,4
|
|
20231213,151400,61057685,608,608,608,608,0
|
|
20231213,151300,61057685,608,608,608,608,0
|
|
20231213,151200,61057685,608,608,608,608,0
|
|
20231213,151100,61057685,608,608,608,608,2
|
|
20231213,151000,61056469,607,607,607,607,0
|
|
20231213,150900,61056469,607,607,607,607,9000
|
|
20231213,150800,55593469,607,607,607,607,0
|
|
20231213,150700,55593469,607,607,607,607,0
|
|
20231213,150600,55593469,607,607,607,607,25
|
|
20231213,150500,55578294,609,609,609,609,0
|
|
20231213,150400,55578294,609,609,609,609,0
|
|
20231213,150300,55578294,609,609,609,609,0
|
|
20231213,150200,55578294,609,609,609,609,3
|
|
20231213,150100,55576467,608,608,608,608,0
|
|
20231213,150000,55576467,608,608,608,608,34
|
|
20231213,145900,55555795,608,608,608,608,301
|
|
20231213,145800,55372787,608,608,608,608,695
|
|
20231213,145700,54950227,608,608,608,608,330
|
|
20231213,145600,54749587,607,607,607,607,93
|
|
20231213,145500,54693136,608,608,608,608,0
|
|
20231213,145400,54693136,608,608,608,608,0
|
|
20231213,145300,54693136,608,608,608,608,0
|
|
20231213,145200,54693136,608,607,608,607,70
|
|
20231213,145100,54650626,607,608,608,607,993
|
|
20231213,145000,54046975,608,608,608,608,0
|
|
20231213,144900,54046975,608,608,608,608,0
|
|
20231213,144800,54046975,608,608,608,608,410
|
|
20231213,144700,53797695,608,608,608,608,0
|
|
20231213,144600,53797695,608,607,608,607,146
|
|
20231213,144500,53709070,608,608,608,608,0
|
|
20231213,144400,53709070,608,608,608,608,0
|
|
20231213,144300,53709070,608,608,608,608,177
|
|
20231213,144200,53601454,608,607,608,607,273
|
|
20231213,144100,53435738,607,607,607,607,93
|
|
20231213,144000,53379287,608,608,608,608,5
|
|
20231213,143900,53376247,607,607,607,607,0
|
|
20231213,143800,53376247,607,607,607,607,93
|
|
20231213,143700,53319796,608,608,608,608,0
|
|
20231213,143600,53319796,608,608,608,608,0
|
|
20231213,143500,53319796,608,608,608,608,7
|
|
20231213,143400,53315540,608,608,608,608,2
|
|
20231213,143300,53314324,607,607,607,607,0
|
|
20231213,143200,53314324,607,607,607,607,93
|
|
20231213,143100,53257873,608,608,608,608,0
|
|
20231213,143000,53257873,608,608,608,608,0
|
|
20231213,142900,53257873,608,608,608,608,0
|
|
20231213,142800,53257873,608,608,608,608,0
|
|
20231213,142700,53257873,608,608,608,608,0
|
|
20231213,142600,53257873,608,608,608,607,99
|
|
20231213,142500,53197774,607,607,607,607,80
|
|
20231213,142400,53149214,608,608,608,608,2
|
|
20231213,142300,53147998,607,607,607,607,0
|
|
20231213,142200,53147998,607,607,607,607,0
|
|
20231213,142100,53147998,607,607,607,607,93
|
|
20231213,142000,53091547,607,607,607,607,0
|
|
20231213,141900,53091547,607,607,607,607,0
|
|
20231213,141800,53091547,607,607,607,607,2618
|
|
20231213,141700,51502421,608,608,608,608,0
|
|
20231213,141600,51502421,608,608,608,608,350
|
|
20231213,141500,51289621,608,608,608,608,0
|
|
20231213,141400,51289621,608,608,608,608,0
|
|
20231213,141300,51289621,608,608,608,608,0
|
|
20231213,141200,51289621,608,608,608,608,0
|
|
20231213,141100,51289621,608,607,608,607,1103
|
|
20231213,141000,50620097,608,608,608,608,0
|
|
20231213,140900,50620097,608,608,608,608,3
|
|
20231213,140800,50618273,607,607,607,607,0
|
|
20231213,140700,50618273,607,607,607,607,0
|
|
20231213,140600,50618273,607,607,607,607,0
|
|
20231213,140500,50618273,607,607,607,607,0
|
|
20231213,140400,50618273,607,607,607,607,3800
|
|
20231213,140300,48311673,607,607,607,607,0
|
|
20231213,140200,48311673,607,607,607,607,0
|
|
20231213,140100,48311673,607,607,607,607,1493
|
|
20231213,140000,47405422,608,608,608,608,0
|
|
20231213,135900,47405422,608,608,608,608,20
|
|
20231213,135800,47393262,608,608,608,608,0
|
|
20231213,135700,47393262,608,608,608,608,0
|
|
20231213,135600,47393262,608,608,608,608,0
|
|
20231213,135500,47393262,608,608,608,608,0
|
|
20231213,135400,47393262,608,608,608,608,0
|
|
20231213,135300,47393262,608,608,608,608,0
|
|
20231213,135200,47393262,608,608,608,608,0
|
|
20231213,135100,47393262,608,608,608,608,0
|
|
20231213,135000,47393262,608,608,608,608,0
|
|
20231213,134900,47393262,608,608,608,608,0
|
|
20231213,134800,47393262,608,608,608,608,0
|
|
20231213,134700,47393262,608,608,608,608,0
|
|
20231213,134600,47393262,608,608,608,608,3
|
|
20231213,134500,47391438,608,608,608,608,10
|
|
20231213,134400,47385358,608,608,608,608,0
|
|
20231213,134300,47385358,608,608,608,608,3716
|
|
20231213,134200,45126030,608,608,608,608,0
|
|
20231213,134100,45126030,608,608,608,608,0
|
|
20231213,134000,45126030,608,608,608,608,0
|
|
20231213,133900,45126030,608,608,608,608,0
|
|
20231213,133800,45126030,608,608,608,608,0
|
|
20231213,133700,45126030,608,608,608,608,0
|
|
20231213,133600,45126030,608,608,608,608,0
|
|
20231213,133500,45126030,608,608,608,608,0
|
|
20231213,133400,45126030,608,608,608,608,4
|
|
20231213,133300,45123598,608,609,609,608,2500
|
|
20231213,133200,43603596,608,608,608,608,0
|
|
20231213,133100,43603596,608,608,608,608,0
|
|
20231213,133000,43603596,608,609,609,608,1600
|
|
20231213,132900,42630795,608,608,608,608,0
|
|
20231213,132800,42630795,608,608,608,608,0
|
|
20231213,132700,42630795,608,608,608,608,0
|
|
20231213,132600,42630795,608,608,608,608,0
|
|
20231213,132500,42630795,608,608,608,608,0
|
|
20231213,132400,42630795,608,608,608,608,0
|
|
20231213,132300,42630795,608,608,608,608,0
|
|
20231213,132200,42630795,608,608,608,608,0
|
|
20231213,132100,42630795,608,608,608,608,0
|
|
20231213,132000,42630795,608,608,608,608,0
|
|
20231213,131900,42630795,608,608,608,608,0
|
|
20231213,131800,42630795,608,608,608,608,0
|
|
20231213,131700,42630795,608,608,608,608,0
|
|
20231213,131600,42630795,608,608,608,608,0
|
|
20231213,131500,42630795,608,608,608,608,0
|
|
20231213,131400,42630795,608,608,608,608,85
|
|
20231213,131300,42579115,608,608,608,608,1
|
|
20231213,131200,42578507,608,608,608,608,1008
|
|
20231213,131100,41965643,609,609,609,609,0
|
|
20231213,131000,41965643,609,609,609,609,0
|
|
20231213,130900,41965643,609,609,609,609,0
|
|
20231213,130800,41965643,609,609,609,609,1
|
|
20231213,130700,41965034,609,609,609,609,0
|
|
20231213,130600,41965034,609,609,609,609,0
|
|
20231213,130500,41965034,609,609,609,609,0
|
|
20231213,130400,41965034,609,609,609,609,0
|
|
20231213,130300,41965034,609,609,609,609,0
|
|
20231213,130200,41965034,609,609,609,609,0
|
|
20231213,130100,41965034,609,609,609,609,0
|
|
20231213,130000,41965034,609,609,609,609,0
|
|
20231213,125900,41965034,609,609,609,609,0
|
|
20231213,125800,41965034,609,609,609,609,8597
|
|
20231213,125700,36729461,610,610,610,610,0
|
|
20231213,125600,36729461,610,610,610,610,0
|
|
20231213,125500,36729461,610,610,610,610,0
|
|
20231213,125400,36729461,610,610,610,610,0
|
|
20231213,125300,36729461,610,610,610,610,0
|
|
20231213,125200,36729461,610,610,610,610,0
|
|
20231213,125100,36729461,610,610,610,610,0
|
|
20231213,125000,36729461,610,610,610,610,17
|
|
20231213,124900,36719091,609,609,609,609,0
|
|
20231213,124800,36719091,609,609,609,609,4
|
|
20231213,124700,36716655,609,609,609,609,0
|
|
20231213,124600,36716655,609,609,609,609,0
|
|
20231213,124500,36716655,609,609,609,609,0
|
|
20231213,124400,36716655,609,609,609,609,0
|
|
20231213,124300,36716655,609,609,609,609,0
|
|
20231213,124200,36716655,609,609,609,609,195
|
|
20231213,124100,36597900,609,609,609,609,0
|
|
20231213,124000,36597900,609,609,609,609,0
|
|
20231213,123900,36597900,609,609,609,609,0
|
|
20231213,123800,36597900,609,609,609,609,0
|
|
20231213,123700,36597900,609,609,609,609,0
|
|
20231213,123600,36597900,609,609,609,609,0
|
|
20231213,123500,36597900,609,609,609,609,0
|
|
20231213,123400,36597900,609,609,609,609,0
|
|
20231213,123300,36597900,609,609,609,609,0
|
|
20231213,123200,36597900,609,609,609,609,0
|
|
20231213,123100,36597900,609,609,609,609,0
|
|
20231213,123000,36597900,609,609,609,609,0
|
|
20231213,122900,36597900,609,609,609,609,0
|
|
20231213,122800,36597900,609,609,609,609,0
|
|
20231213,122700,36597900,609,609,609,609,0
|
|
20231213,122600,36597900,609,609,609,609,0
|
|
20231213,122500,36597900,609,609,609,609,0
|
|
20231213,122400,36597900,609,609,609,609,0
|
|
20231213,122300,36597900,609,609,609,609,0
|
|
20231213,122200,36597900,609,609,609,609,0
|
|
20231213,122100,36597900,609,609,609,609,0
|
|
20231213,122000,36597900,609,609,609,609,101
|
|
20231213,121900,36536391,609,609,609,609,0
|
|
20231213,121800,36536391,609,609,609,609,0
|
|
20231213,121700,36536391,609,609,609,609,0
|
|
20231213,121600,36536391,609,610,610,609,3000
|
|
20231213,121500,34708955,610,610,610,610,562
|
|
20231213,121400,34366135,610,610,610,610,0
|
|
20231213,121300,34366135,610,610,610,610,0
|
|
20231213,121200,34366135,610,610,610,610,0
|
|
20231213,121100,34366135,610,610,610,610,0
|
|
20231213,121000,34366135,610,610,610,610,0
|
|
20231213,120900,34366135,610,610,610,610,0
|
|
20231213,120800,34366135,610,610,610,610,0
|
|
20231213,120700,34366135,610,610,610,610,0
|
|
20231213,120600,34366135,610,610,610,610,9
|
|
20231213,120500,34360645,610,610,610,610,0
|
|
20231213,120400,34360645,610,609,610,609,3504
|
|
20231213,120300,32224796,609,609,609,609,0
|
|
20231213,120200,32224796,609,609,609,609,0
|
|
20231213,120100,32224796,609,609,609,609,0
|
|
20231213,120000,32224796,609,609,609,609,0
|
|
20231213,115900,32224796,609,609,609,609,0
|
|
20231213,115800,32224796,609,609,609,609,2
|
|
20231213,115700,32223578,608,608,608,608,0
|
|
20231213,115600,32223578,608,608,608,608,93
|
|
20231213,115500,32167034,608,608,608,608,279
|
|
20231213,115400,31997402,608,608,608,608,2106
|
|
20231213,115300,30716954,607,607,607,607,0
|
|
20231213,115200,30716954,607,607,607,607,0
|
|
20231213,115100,30716954,607,607,607,607,0
|
|
20231213,115000,30716954,607,607,607,607,0
|
|
20231213,114900,30716954,607,607,607,607,0
|
|
20231213,114800,30716954,607,607,607,607,0
|
|
20231213,114700,30716954,607,607,607,607,0
|
|
20231213,114600,30716954,607,607,607,607,0
|
|
20231213,114500,30716954,607,607,607,607,0
|
|
20231213,114400,30716954,607,607,607,607,93
|
|
20231213,114300,30660503,606,606,606,606,1000
|
|
20231213,114200,30054503,607,607,607,607,0
|
|
20231213,114100,30054503,607,607,607,607,0
|
|
20231213,114000,30054503,607,607,607,607,0
|
|
20231213,113900,30054503,607,607,607,607,0
|
|
20231213,113800,30054503,607,607,607,607,0
|
|
20231213,113700,30054503,607,607,607,607,0
|
|
20231213,113600,30054503,607,607,607,607,500
|
|
20231213,113500,29751003,606,606,606,606,111
|
|
20231213,113400,29683737,606,606,606,606,0
|
|
20231213,113300,29683737,606,606,606,606,0
|
|
20231213,113200,29683737,606,606,606,606,0
|
|
20231213,113100,29683737,606,606,606,606,93
|
|
20231213,113000,29627379,607,607,607,607,55
|
|
20231213,112900,29593994,607,607,607,607,0
|
|
20231213,112800,29593994,607,607,607,607,0
|
|
20231213,112700,29593994,607,607,607,607,4
|
|
20231213,112600,29591566,606,606,606,606,93
|
|
20231213,112500,29535208,606,606,606,606,0
|
|
20231213,112400,29535208,606,607,607,606,4806
|
|
20231213,112300,26622771,607,607,607,607,152
|
|
20231213,112200,26530507,607,607,607,607,0
|
|
20231213,112100,26530507,607,607,607,607,0
|
|
20231213,112000,26530507,607,607,607,607,375
|
|
20231213,111900,26302882,607,607,607,607,0
|
|
20231213,111800,26302882,607,607,607,607,8
|
|
20231213,111700,26298026,606,606,606,606,0
|
|
20231213,111600,26298026,606,606,606,606,94
|
|
20231213,111500,26241062,606,606,606,606,94
|
|
20231213,111400,26184098,606,606,606,606,15
|
|
20231213,111300,26175008,606,606,606,606,2000
|
|
20231213,111200,24963008,607,607,607,607,0
|
|
20231213,111100,24963008,607,607,607,607,0
|
|
20231213,111000,24963008,607,607,607,607,0
|
|
20231213,110900,24963008,607,607,607,607,0
|
|
20231213,110800,24963008,607,607,607,607,0
|
|
20231213,110700,24963008,607,607,607,607,5
|
|
20231213,110600,24959973,608,608,608,608,0
|
|
20231213,110500,24959973,608,608,608,608,5
|
|
20231213,110400,24956933,608,608,608,608,0
|
|
20231213,110300,24956933,608,608,608,608,0
|
|
20231213,110200,24956933,608,608,608,608,2
|
|
20231213,110100,24955717,606,606,606,606,0
|
|
20231213,110000,24955717,606,606,606,606,0
|
|
20231213,105900,24955717,606,606,606,606,0
|
|
20231213,105800,24955717,606,606,606,606,0
|
|
20231213,105700,24955717,606,606,606,606,193
|
|
20231213,105600,24838759,607,607,607,607,0
|
|
20231213,105500,24838759,607,608,608,607,1006
|
|
20231213,105400,24227197,608,608,608,608,0
|
|
20231213,105300,24227197,608,608,608,608,80
|
|
20231213,105200,24178557,608,608,608,608,0
|
|
20231213,105100,24178557,608,608,608,608,1000
|
|
20231213,105000,23570557,608,607,608,607,2007
|
|
20231213,104900,22352301,607,607,607,607,0
|
|
20231213,104800,22352301,607,607,607,607,0
|
|
20231213,104700,22352301,607,607,607,607,0
|
|
20231213,104600,22352301,607,607,607,607,0
|
|
20231213,104500,22352301,607,607,607,607,0
|
|
20231213,104400,22352301,607,607,607,607,0
|
|
20231213,104300,22352301,607,607,607,607,0
|
|
20231213,104200,22352301,607,607,607,607,0
|
|
20231213,104100,22352301,607,607,607,607,93
|
|
20231213,104000,22295850,608,608,608,608,0
|
|
20231213,103900,22295850,608,608,608,608,0
|
|
20231213,103800,22295850,608,608,608,608,6
|
|
20231213,103700,22292202,607,607,607,607,0
|
|
20231213,103600,22292202,607,607,607,607,93
|
|
20231213,103500,22235751,609,609,609,609,0
|
|
20231213,103400,22235751,609,609,609,609,7
|
|
20231213,103300,22231488,607,607,607,607,0
|
|
20231213,103200,22231488,607,607,607,607,0
|
|
20231213,103100,22231488,607,607,607,607,0
|
|
20231213,103000,22231488,607,607,607,607,0
|
|
20231213,102900,22231488,607,607,607,607,0
|
|
20231213,102800,22231488,607,607,607,607,0
|
|
20231213,102700,22231488,607,607,607,607,230
|
|
20231213,102600,22091878,606,606,606,606,93
|
|
20231213,102500,22035520,606,606,606,606,0
|
|
20231213,102400,22035520,606,606,606,606,0
|
|
20231213,102300,22035520,606,606,606,606,0
|
|
20231213,102200,22035520,606,606,606,606,0
|
|
20231213,102100,22035520,606,606,606,606,188
|
|
20231213,102000,21921592,607,607,607,607,4
|
|
20231213,101900,21919164,606,606,606,606,0
|
|
20231213,101800,21919164,606,606,606,606,0
|
|
20231213,101700,21919164,606,606,606,606,0
|
|
20231213,101600,21919164,606,606,606,606,0
|
|
20231213,101500,21919164,606,606,606,606,0
|
|
20231213,101400,21919164,606,606,606,606,203
|
|
20231213,101300,21796146,606,606,606,606,15
|
|
20231213,101200,21787056,606,606,606,606,0
|
|
20231213,101100,21787056,606,606,606,606,94
|
|
20231213,101000,21730092,607,607,607,607,0
|
|
20231213,100900,21730092,607,607,607,607,7
|
|
20231213,100800,21725843,606,606,606,606,0
|
|
20231213,100700,21725843,606,606,606,606,0
|
|
20231213,100600,21725843,606,606,606,606,94
|
|
20231213,100500,21668879,607,607,607,607,1
|
|
20231213,100400,21668272,606,607,607,606,318
|
|
20231213,100300,21475562,607,607,607,607,12
|
|
20231213,100200,21468278,607,607,607,607,400
|
|
20231213,100100,21225478,606,606,606,606,94
|
|
20231213,100000,21168514,607,607,607,607,0
|
|
20231213,095900,21168514,607,607,607,607,0
|
|
20231213,095800,21168514,607,607,607,607,10
|
|
20231213,095700,21162444,607,607,607,607,3
|
|
20231213,095600,21160623,606,606,606,606,93
|
|
20231213,095500,21104265,606,606,606,606,485
|
|
20231213,095400,20810355,606,606,606,606,4
|
|
20231213,095300,20807931,606,606,606,606,19
|
|
20231213,095200,20796417,606,606,606,606,0
|
|
20231213,095100,20796417,606,607,607,606,1088
|
|
20231213,095000,20137085,608,608,608,608,0
|
|
20231213,094900,20137085,608,608,608,608,3
|
|
20231213,094800,20135261,606,606,606,606,3
|
|
20231213,094700,20133443,605,605,605,605,0
|
|
20231213,094600,20133443,605,606,606,605,184
|
|
20231213,094500,20022032,606,607,607,606,3499
|
|
20231213,094400,17900231,607,607,607,607,0
|
|
20231213,094300,17900231,607,607,607,607,0
|
|
20231213,094200,17900231,607,607,607,607,2000
|
|
20231213,094100,16686231,608,608,608,608,13
|
|
20231213,094000,16678327,608,608,608,608,0
|
|
20231213,093900,16678327,608,608,608,608,550
|
|
20231213,093800,16343927,608,608,608,608,3927
|
|
20231213,093700,13956311,609,609,609,609,0
|
|
20231213,093600,13956311,609,608,609,608,103
|
|
20231213,093500,13893677,609,608,609,608,17
|
|
20231213,093400,13883336,609,609,609,609,0
|
|
20231213,093300,13883336,609,609,609,609,0
|
|
20231213,093200,13883336,609,609,609,609,1
|
|
20231213,093100,13882727,610,610,610,610,25
|
|
20231213,093000,13867477,610,610,610,610,1
|
|
20231213,092900,13866867,610,610,610,610,0
|
|
20231213,092800,13866867,610,610,610,610,2
|
|
20231213,092700,13865647,607,608,608,607,5000
|
|
20231213,092600,10825717,609,609,609,609,1824
|
|
20231213,092500,9714901,609,609,609,609,0
|
|
20231213,092400,9714901,609,609,609,609,0
|
|
20231213,092300,9714901,609,609,609,609,3000
|
|
20231213,092200,7887901,609,610,610,609,6403
|
|
20231213,092100,3985244,611,611,611,611,4
|
|
20231213,092000,3982800,612,612,612,612,0
|
|
20231213,091900,3982800,612,612,612,612,0
|
|
20231213,091800,3982800,612,612,612,612,3
|
|
20231213,091700,3980964,611,611,611,611,1243
|
|
20231213,091600,3221491,611,611,611,611,3001
|
|
20231213,091500,1387880,611,611,611,611,0
|
|
20231213,091400,1387880,611,611,611,611,0
|
|
20231213,091300,1387880,611,611,611,611,1952
|
|
20231213,091200,195208,612,612,612,612,13
|
|
20231213,091100,187252,612,612,612,612,50
|
|
20231213,091000,156652,612,612,612,612,20
|
|
20231213,090900,144412,612,612,612,612,100
|
|
20231213,090800,83212,612,612,612,612,0
|
|
20231213,090700,83212,612,612,612,612,0
|
|
20231213,090600,83212,612,612,612,612,0
|
|
20231213,090500,83212,612,612,612,612,7
|
|
20231213,090400,78928,611,611,611,611,20
|
|
20231213,090300,66708,612,612,612,612,0
|
|
20231213,090200,66708,612,612,612,612,0
|
|
20231213,090100,66708,612,612,612,612,0
|
|
20231213,090000,66708,612,612,612,612,109
|