580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183700,113376076,600,600,600,600,2748
|
|
20231214,183600,113376076,600,600,600,600,0
|
|
20231214,183500,113376076,600,600,600,600,0
|
|
20231214,183400,113376076,600,600,600,600,0
|
|
20231214,183300,113376076,600,600,600,600,0
|
|
20231214,183200,113376076,600,600,600,600,0
|
|
20231214,183100,113376076,600,600,600,600,0
|
|
20231214,183000,113376076,600,600,600,600,0
|
|
20231214,182900,113376076,600,600,600,600,0
|
|
20231214,182800,113376076,600,600,600,600,0
|
|
20231214,182700,113376076,600,600,600,600,0
|
|
20231214,182600,113376076,600,600,600,600,0
|
|
20231214,182500,113376076,600,600,600,600,0
|
|
20231214,182400,113376076,600,600,600,600,0
|
|
20231214,182300,113376076,600,600,600,600,0
|
|
20231214,182200,113376076,600,600,600,600,0
|
|
20231214,182100,113376076,600,600,600,600,0
|
|
20231214,182000,113376076,600,600,600,600,0
|
|
20231214,181900,113376076,600,600,600,600,0
|
|
20231214,181800,113376076,600,600,600,600,0
|
|
20231214,181700,113376076,600,600,600,600,0
|
|
20231214,181600,113376076,600,600,600,600,0
|
|
20231214,181500,113376076,600,600,600,600,0
|
|
20231214,181400,113376076,600,600,600,600,0
|
|
20231214,181300,113376076,600,600,600,600,0
|
|
20231214,181200,113376076,600,600,600,600,0
|
|
20231214,181100,113376076,600,600,600,600,0
|
|
20231214,181000,113376076,600,600,600,600,0
|
|
20231214,180900,113376076,600,600,600,600,0
|
|
20231214,180800,113376076,600,600,600,600,0
|
|
20231214,180700,113376076,600,600,600,600,2748
|
|
20231214,180600,113376076,600,600,600,600,0
|
|
20231214,180500,113376076,600,600,600,600,0
|
|
20231214,180400,113376076,600,600,600,600,0
|
|
20231214,180300,113376076,600,600,600,600,0
|
|
20231214,180200,113376076,600,600,600,600,0
|
|
20231214,180100,113376076,600,600,600,600,0
|
|
20231214,180000,113376076,600,600,600,600,0
|
|
20231214,175900,113376076,600,600,600,600,0
|
|
20231214,175800,113376076,600,600,600,600,0
|
|
20231214,175700,113376076,600,600,600,600,0
|
|
20231214,175600,113376076,600,600,600,600,0
|
|
20231214,175500,113376076,600,600,600,600,0
|
|
20231214,175400,113376076,600,600,600,600,0
|
|
20231214,175300,113376076,600,600,600,600,0
|
|
20231214,175200,113376076,600,600,600,600,0
|
|
20231214,175100,113376076,600,600,600,600,0
|
|
20231214,175000,113376076,600,600,600,600,0
|
|
20231214,174900,113376076,600,600,600,600,0
|
|
20231214,174800,113376076,600,600,600,600,0
|
|
20231214,174700,113376076,600,600,600,600,0
|
|
20231214,174600,113376076,600,600,600,600,0
|
|
20231214,174500,113376076,600,600,600,600,0
|
|
20231214,174400,113376076,600,600,600,600,0
|
|
20231214,174300,113376076,600,600,600,600,0
|
|
20231214,174200,113376076,600,600,600,600,0
|
|
20231214,174100,113376076,600,600,600,600,0
|
|
20231214,174000,113376076,600,600,600,600,0
|
|
20231214,173900,113376076,600,600,600,600,0
|
|
20231214,173800,113376076,600,600,600,600,0
|
|
20231214,173700,113376076,600,600,600,600,2748
|
|
20231214,173600,113376076,600,600,600,600,0
|
|
20231214,173500,113376076,600,600,600,600,0
|
|
20231214,173400,113376076,600,600,600,600,0
|
|
20231214,173300,113376076,600,600,600,600,0
|
|
20231214,173200,113376076,600,600,600,600,0
|
|
20231214,173100,113376076,600,600,600,600,0
|
|
20231214,173000,113376076,600,600,600,600,0
|
|
20231214,172900,113376076,600,600,600,600,0
|
|
20231214,172800,113376076,600,600,600,600,0
|
|
20231214,172700,113376076,600,600,600,600,0
|
|
20231214,172600,113376076,600,600,600,600,0
|
|
20231214,172500,113376076,600,600,600,600,0
|
|
20231214,172400,113376076,600,600,600,600,0
|
|
20231214,172300,113376076,600,600,600,600,0
|
|
20231214,172200,113376076,600,600,600,600,0
|
|
20231214,172100,113376076,600,600,600,600,0
|
|
20231214,172000,113376076,600,600,600,600,0
|
|
20231214,171900,113376076,600,600,600,600,0
|
|
20231214,171800,113376076,600,600,600,600,0
|
|
20231214,171700,113376076,600,600,600,600,0
|
|
20231214,171600,113376076,600,600,600,600,0
|
|
20231214,171500,113376076,600,600,600,600,0
|
|
20231214,171400,113376076,600,600,600,600,0
|
|
20231214,171300,113376076,600,600,600,600,0
|
|
20231214,171200,113376076,600,600,600,600,0
|
|
20231214,171100,113376076,600,600,600,600,0
|
|
20231214,171000,113376076,600,600,600,600,0
|
|
20231214,170900,113376076,600,600,600,600,0
|
|
20231214,170800,113376076,600,600,600,600,0
|
|
20231214,170700,113376076,600,600,600,600,2748
|
|
20231214,170600,113376076,600,600,600,600,0
|
|
20231214,170500,113376076,600,600,600,600,0
|
|
20231214,170400,113376076,600,600,600,600,0
|
|
20231214,170300,113376076,600,600,600,600,0
|
|
20231214,170200,113376076,600,600,600,600,0
|
|
20231214,170100,113376076,600,600,600,600,0
|
|
20231214,170000,113376076,600,600,600,600,0
|
|
20231214,165900,113376076,600,600,600,600,0
|
|
20231214,165800,113376076,600,600,600,600,0
|
|
20231214,165700,113376076,600,600,600,600,0
|
|
20231214,165600,113376076,600,600,600,600,0
|
|
20231214,165500,113376076,600,600,600,600,0
|
|
20231214,165400,113376076,600,600,600,600,0
|
|
20231214,165300,113376076,600,600,600,600,0
|
|
20231214,165200,113376076,600,600,600,600,0
|
|
20231214,165100,113376076,600,600,600,600,0
|
|
20231214,165000,113376076,600,600,600,600,0
|
|
20231214,164900,113376076,600,600,600,600,0
|
|
20231214,164800,113376076,600,600,600,600,0
|
|
20231214,164700,113376076,600,600,600,600,0
|
|
20231214,164600,113376076,600,600,600,600,0
|
|
20231214,164500,113376076,600,600,600,600,0
|
|
20231214,164400,113376076,600,600,600,600,0
|
|
20231214,164300,113376076,600,600,600,600,0
|
|
20231214,164200,113376076,600,600,600,600,0
|
|
20231214,164100,113376076,600,600,600,600,0
|
|
20231214,164000,113376076,600,600,600,600,0
|
|
20231214,163900,113376076,600,600,600,600,0
|
|
20231214,163800,113376076,600,600,600,600,0
|
|
20231214,163700,113376076,600,600,600,600,2748
|
|
20231214,163600,113376076,600,600,600,600,0
|
|
20231214,163500,113376076,600,600,600,600,0
|
|
20231214,163400,113376076,600,600,600,600,0
|
|
20231214,163300,113376076,600,600,600,600,0
|
|
20231214,163200,113376076,600,600,600,600,0
|
|
20231214,163100,113376076,600,600,600,600,0
|
|
20231214,163000,113376076,600,600,600,600,0
|
|
20231214,162900,113376076,600,600,600,600,0
|
|
20231214,162800,113376076,600,600,600,600,0
|
|
20231214,162700,113376076,600,600,600,600,0
|
|
20231214,162600,113376076,600,600,600,600,0
|
|
20231214,162500,113376076,600,600,600,600,0
|
|
20231214,162400,113376076,600,600,600,600,0
|
|
20231214,162300,113376076,600,600,600,600,0
|
|
20231214,162200,113376076,600,600,600,600,0
|
|
20231214,162100,113376076,600,600,600,600,0
|
|
20231214,162000,113376076,600,600,600,600,0
|
|
20231214,161900,113376076,600,600,600,600,0
|
|
20231214,161800,113376076,600,600,600,600,0
|
|
20231214,161700,113376076,600,600,600,600,0
|
|
20231214,161600,113376076,600,600,600,600,0
|
|
20231214,161500,113376076,600,600,600,600,0
|
|
20231214,161400,113376076,600,600,600,600,0
|
|
20231214,161300,113376076,600,600,600,600,0
|
|
20231214,161200,113376076,600,600,600,600,0
|
|
20231214,161100,113376076,600,600,600,600,0
|
|
20231214,161000,113376076,600,600,600,600,0
|
|
20231214,160900,113376076,600,600,600,600,0
|
|
20231214,160800,113376076,600,600,600,600,0
|
|
20231214,160700,113376076,600,600,600,600,2748
|
|
20231214,160600,113376076,600,600,600,600,0
|
|
20231214,160500,113376076,600,600,600,600,0
|
|
20231214,160400,113376076,600,600,600,600,0
|
|
20231214,160300,113376076,600,600,600,600,0
|
|
20231214,160200,113376076,600,600,600,600,0
|
|
20231214,160100,113376076,600,600,600,600,0
|
|
20231214,160000,113376076,600,600,600,600,0
|
|
20231214,155900,113376076,600,600,600,600,0
|
|
20231214,155800,113376076,600,600,600,600,0
|
|
20231214,155700,113376076,600,600,600,600,0
|
|
20231214,155600,113376076,600,600,600,600,0
|
|
20231214,155500,113376076,600,600,600,600,0
|
|
20231214,155400,113376076,600,600,600,600,0
|
|
20231214,155300,113376076,600,600,600,600,0
|
|
20231214,155200,113376076,600,600,600,600,0
|
|
20231214,155100,113376076,600,600,600,600,0
|
|
20231214,155000,113376076,600,600,600,600,0
|
|
20231214,154900,113376076,600,600,600,600,0
|
|
20231214,154800,113376076,600,600,600,600,0
|
|
20231214,154700,113376076,600,600,600,600,0
|
|
20231214,154600,113376076,600,600,600,600,0
|
|
20231214,154500,113376076,600,600,600,600,0
|
|
20231214,154400,113376076,600,600,600,600,0
|
|
20231214,154300,113376076,600,600,600,600,0
|
|
20231214,154200,113376076,600,600,600,600,0
|
|
20231214,154100,113376076,600,600,600,600,0
|
|
20231214,154000,113376076,600,600,600,600,0
|
|
20231214,153900,113376076,600,600,600,600,0
|
|
20231214,153800,113376076,600,600,600,600,0
|
|
20231214,153700,113376076,600,600,600,600,2748
|
|
20231214,153600,113376076,600,600,600,600,0
|
|
20231214,153500,113376076,600,600,600,600,0
|
|
20231214,153400,113376076,600,600,600,600,0
|
|
20231214,153300,113376076,600,600,600,600,0
|
|
20231214,153200,113376076,600,600,600,600,0
|
|
20231214,153100,113376076,600,600,600,600,0
|
|
20231214,153000,113376076,600,600,600,600,2748
|
|
20231214,152900,111727276,604,604,604,604,0
|
|
20231214,152800,111727276,604,604,604,604,0
|
|
20231214,152700,111727276,604,604,604,604,0
|
|
20231214,152600,111727276,604,604,604,604,0
|
|
20231214,152500,111727276,604,604,604,604,0
|
|
20231214,152400,111727276,604,604,604,604,0
|
|
20231214,152300,111727276,604,604,604,604,0
|
|
20231214,152200,111727276,604,604,604,604,0
|
|
20231214,152100,111727276,604,604,604,604,0
|
|
20231214,152000,111727276,604,604,604,604,0
|
|
20231214,151900,111727276,604,604,604,604,2
|
|
20231214,151800,111726068,603,603,603,603,3
|
|
20231214,151700,111724259,600,600,600,600,888
|
|
20231214,151600,111191459,600,600,600,600,17181
|
|
20231214,151500,100882859,600,600,600,600,4000
|
|
20231214,151400,98482859,601,601,601,600,10010
|
|
20231214,151300,92472495,601,602,602,601,8817
|
|
20231214,151200,87165917,602,602,602,602,0
|
|
20231214,151100,87165917,602,602,602,602,0
|
|
20231214,151000,87165917,602,602,602,602,14
|
|
20231214,150900,87157489,603,603,603,603,40
|
|
20231214,150800,87133369,603,603,603,603,100
|
|
20231214,150700,87073069,603,603,603,603,0
|
|
20231214,150600,87073069,603,603,603,603,0
|
|
20231214,150500,87073069,603,603,603,603,1
|
|
20231214,150400,87072466,602,602,602,602,4000
|
|
20231214,150300,84664466,602,602,602,602,0
|
|
20231214,150200,84664466,602,602,602,602,0
|
|
20231214,150100,84664466,602,603,603,602,24
|
|
20231214,150000,84650016,602,602,602,602,36
|
|
20231214,145900,84628344,603,603,603,603,926
|
|
20231214,145800,84069966,604,604,604,604,4
|
|
20231214,145700,84067550,603,603,603,603,0
|
|
20231214,145600,84067550,603,603,603,603,0
|
|
20231214,145500,84067550,603,603,603,603,262
|
|
20231214,145400,83909564,602,602,602,602,0
|
|
20231214,145300,83909564,602,602,602,602,44
|
|
20231214,145200,83883076,602,602,602,602,0
|
|
20231214,145100,83883076,602,602,602,602,0
|
|
20231214,145000,83883076,602,602,602,602,0
|
|
20231214,144900,83883076,602,602,602,602,0
|
|
20231214,144800,83883076,602,602,602,602,230
|
|
20231214,144700,83744616,603,603,603,603,0
|
|
20231214,144600,83744616,603,603,603,603,0
|
|
20231214,144500,83744616,603,603,603,603,0
|
|
20231214,144400,83744616,603,603,603,603,0
|
|
20231214,144300,83744616,603,603,603,603,10
|
|
20231214,144200,83738586,602,602,602,602,22
|
|
20231214,144100,83725342,603,603,603,603,200
|
|
20231214,144000,83604742,603,603,603,603,1
|
|
20231214,143900,83604139,603,603,603,603,1
|
|
20231214,143800,83603536,602,602,602,602,0
|
|
20231214,143700,83603536,602,602,602,602,0
|
|
20231214,143600,83603536,602,602,602,602,22
|
|
20231214,143500,83590292,603,603,603,603,137
|
|
20231214,143400,83507681,603,603,603,603,200
|
|
20231214,143300,83387081,603,603,603,603,5
|
|
20231214,143200,83384066,603,603,603,603,0
|
|
20231214,143100,83384066,603,603,603,603,20
|
|
20231214,143000,83372006,604,604,604,604,0
|
|
20231214,142900,83372006,604,603,604,603,2
|
|
20231214,142800,83370799,603,603,603,603,0
|
|
20231214,142700,83370799,603,603,603,603,0
|
|
20231214,142600,83370799,603,603,603,603,8504
|
|
20231214,142500,78242887,604,604,604,604,0
|
|
20231214,142400,78242887,604,604,604,604,0
|
|
20231214,142300,78242887,604,604,604,604,0
|
|
20231214,142200,78242887,604,604,604,604,0
|
|
20231214,142100,78242887,604,604,604,604,3
|
|
20231214,142000,78241075,603,603,603,603,0
|
|
20231214,141900,78241075,603,603,603,603,176
|
|
20231214,141800,78134947,604,604,604,604,0
|
|
20231214,141700,78134947,604,604,604,604,0
|
|
20231214,141600,78134947,604,604,604,604,0
|
|
20231214,141500,78134947,604,604,604,604,0
|
|
20231214,141400,78134947,604,604,604,604,0
|
|
20231214,141300,78134947,604,604,604,604,3
|
|
20231214,141200,78133135,604,604,604,604,0
|
|
20231214,141100,78133135,604,604,604,604,1000
|
|
20231214,141000,77529135,603,603,603,603,73
|
|
20231214,140900,77485116,604,604,604,604,10000
|
|
20231214,140800,71445116,604,604,604,604,0
|
|
20231214,140700,71445116,604,604,604,604,0
|
|
20231214,140600,71445116,604,604,604,604,0
|
|
20231214,140500,71445116,604,604,604,604,0
|
|
20231214,140400,71445116,604,604,604,604,0
|
|
20231214,140300,71445116,604,604,604,604,0
|
|
20231214,140200,71445116,604,604,604,604,200
|
|
20231214,140100,71324316,605,605,605,605,0
|
|
20231214,140000,71324316,605,605,605,605,0
|
|
20231214,135900,71324316,605,605,605,605,0
|
|
20231214,135800,71324316,605,605,605,605,0
|
|
20231214,135700,71324316,605,605,605,605,0
|
|
20231214,135600,71324316,605,605,605,605,0
|
|
20231214,135500,71324316,605,605,605,605,0
|
|
20231214,135400,71324316,605,605,605,605,0
|
|
20231214,135300,71324316,605,605,605,605,1
|
|
20231214,135200,71323711,603,605,605,603,5
|
|
20231214,135100,71320694,603,603,603,603,0
|
|
20231214,135000,71320694,603,604,604,603,2001
|
|
20231214,134900,70114056,605,605,605,605,0
|
|
20231214,134800,70114056,605,605,605,605,0
|
|
20231214,134700,70114056,605,605,605,605,0
|
|
20231214,134600,70114056,605,605,605,605,0
|
|
20231214,134500,70114056,605,605,605,605,0
|
|
20231214,134400,70114056,605,605,605,605,5
|
|
20231214,134300,70111031,605,605,605,605,3
|
|
20231214,134200,70109216,605,605,605,605,0
|
|
20231214,134100,70109216,605,605,605,605,0
|
|
20231214,134000,70109216,605,605,605,605,174
|
|
20231214,133900,70003946,605,605,605,605,0
|
|
20231214,133800,70003946,605,605,605,605,33
|
|
20231214,133700,69983981,605,605,605,605,0
|
|
20231214,133600,69983981,605,605,605,605,0
|
|
20231214,133500,69983981,605,605,605,605,10
|
|
20231214,133400,69977931,605,605,605,605,0
|
|
20231214,133300,69977931,605,605,605,605,1
|
|
20231214,133200,69977326,602,602,602,602,0
|
|
20231214,133100,69977326,602,602,602,602,0
|
|
20231214,133000,69977326,602,602,602,602,0
|
|
20231214,132900,69977326,602,602,602,602,0
|
|
20231214,132800,69977326,602,602,602,602,0
|
|
20231214,132700,69977326,602,602,602,602,0
|
|
20231214,132600,69977326,602,604,604,602,4
|
|
20231214,132500,69974915,605,605,605,605,1
|
|
20231214,132400,69974310,603,603,603,603,0
|
|
20231214,132300,69974310,603,603,603,603,0
|
|
20231214,132200,69974310,603,603,603,603,0
|
|
20231214,132100,69974310,603,603,603,603,0
|
|
20231214,132000,69974310,603,603,603,603,2386
|
|
20231214,131900,68535552,603,603,603,603,100
|
|
20231214,131800,68475252,602,602,602,602,0
|
|
20231214,131700,68475252,602,602,602,602,0
|
|
20231214,131600,68475252,602,602,602,602,0
|
|
20231214,131500,68475252,602,602,602,602,1
|
|
20231214,131400,68474650,603,603,603,603,0
|
|
20231214,131300,68474650,603,603,603,603,0
|
|
20231214,131200,68474650,603,603,603,603,300
|
|
20231214,131100,68293750,603,603,603,603,0
|
|
20231214,131000,68293750,603,603,603,603,85
|
|
20231214,130900,68242495,603,603,603,603,0
|
|
20231214,130800,68242495,603,603,603,603,0
|
|
20231214,130700,68242495,603,603,603,603,0
|
|
20231214,130600,68242495,603,603,603,603,0
|
|
20231214,130500,68242495,603,603,603,603,0
|
|
20231214,130400,68242495,603,603,603,603,0
|
|
20231214,130300,68242495,603,603,603,603,0
|
|
20231214,130200,68242495,603,603,603,603,0
|
|
20231214,130100,68242495,603,603,603,603,1
|
|
20231214,130000,68241892,603,603,603,603,15
|
|
20231214,125900,68232847,603,603,603,603,0
|
|
20231214,125800,68232847,603,603,603,603,3
|
|
20231214,125700,68231038,603,603,603,603,2
|
|
20231214,125600,68229832,603,603,603,603,15
|
|
20231214,125500,68220787,602,602,602,602,0
|
|
20231214,125400,68220787,602,602,602,602,0
|
|
20231214,125300,68220787,602,602,602,602,0
|
|
20231214,125200,68220787,602,604,604,602,4530
|
|
20231214,125100,65489050,604,605,605,604,23
|
|
20231214,125000,65475157,604,604,604,604,0
|
|
20231214,124900,65475157,604,604,604,604,0
|
|
20231214,124800,65475157,604,604,604,604,0
|
|
20231214,124700,65475157,604,604,604,604,0
|
|
20231214,124600,65475157,604,605,605,604,24
|
|
20231214,124500,65460659,604,604,604,604,24
|
|
20231214,124400,65446163,605,605,605,605,3
|
|
20231214,124300,65444348,604,604,604,604,0
|
|
20231214,124200,65444348,604,605,605,604,53
|
|
20231214,124100,65412333,604,604,604,604,22
|
|
20231214,124000,65399045,604,604,604,604,1074
|
|
20231214,123900,64750349,604,604,604,604,0
|
|
20231214,123800,64750349,604,604,604,604,0
|
|
20231214,123700,64750349,604,604,604,604,0
|
|
20231214,123600,64750349,604,604,604,604,0
|
|
20231214,123500,64750349,604,604,604,604,0
|
|
20231214,123400,64750349,604,604,604,604,0
|
|
20231214,123300,64750349,604,604,604,604,0
|
|
20231214,123200,64750349,604,604,604,604,0
|
|
20231214,123100,64750349,604,604,604,604,0
|
|
20231214,123000,64750349,604,604,604,604,0
|
|
20231214,122900,64750349,604,604,604,604,0
|
|
20231214,122800,64750349,604,604,604,604,0
|
|
20231214,122700,64750349,604,604,604,604,0
|
|
20231214,122600,64750349,604,604,604,604,23
|
|
20231214,122500,64736457,606,606,606,606,0
|
|
20231214,122400,64736457,606,606,606,606,0
|
|
20231214,122300,64736457,606,606,606,606,0
|
|
20231214,122200,64736457,606,606,606,606,0
|
|
20231214,122100,64736457,606,606,606,606,0
|
|
20231214,122000,64736457,606,606,606,606,1
|
|
20231214,121900,64735851,605,605,605,605,2001
|
|
20231214,121800,63525246,603,603,603,603,4
|
|
20231214,121700,63522834,605,604,605,604,1220
|
|
20231214,121600,62785803,604,604,604,604,780
|
|
20231214,121500,62314683,603,603,603,603,0
|
|
20231214,121400,62314683,603,603,603,603,0
|
|
20231214,121300,62314683,603,603,603,603,0
|
|
20231214,121200,62314683,603,603,603,603,0
|
|
20231214,121100,62314683,603,603,603,603,0
|
|
20231214,121000,62314683,603,603,603,603,65
|
|
20231214,120900,62275488,603,603,603,603,0
|
|
20231214,120800,62275488,603,603,603,603,3
|
|
20231214,120700,62273679,602,602,602,602,0
|
|
20231214,120600,62273679,602,602,602,602,0
|
|
20231214,120500,62273679,602,602,602,602,0
|
|
20231214,120400,62273679,602,602,602,602,143
|
|
20231214,120300,62187593,602,602,602,602,0
|
|
20231214,120200,62187593,602,602,602,602,0
|
|
20231214,120100,62187593,602,602,602,602,23
|
|
20231214,120000,62173747,602,603,603,602,100
|
|
20231214,115900,62113477,603,603,603,603,22
|
|
20231214,115800,62100211,603,603,603,603,0
|
|
20231214,115700,62100211,603,603,603,603,5000
|
|
20231214,115600,59085211,603,603,603,603,4
|
|
20231214,115500,59082799,604,604,604,604,0
|
|
20231214,115400,59082799,604,604,604,604,1
|
|
20231214,115300,59082195,603,603,603,603,3
|
|
20231214,115200,59080386,603,603,603,603,0
|
|
20231214,115100,59080386,603,604,604,603,33
|
|
20231214,115000,59060476,604,604,604,604,1000
|
|
20231214,114900,58456476,604,604,604,604,67
|
|
20231214,114800,58416008,604,604,604,604,1
|
|
20231214,114700,58415404,604,604,604,604,0
|
|
20231214,114600,58415404,604,605,605,604,3088
|
|
20231214,114500,56549709,605,605,605,605,0
|
|
20231214,114400,56549709,605,605,605,605,0
|
|
20231214,114300,56549709,605,605,605,605,0
|
|
20231214,114200,56549709,605,605,605,605,0
|
|
20231214,114100,56549709,605,605,605,605,22
|
|
20231214,114000,56536399,605,605,605,605,0
|
|
20231214,113900,56536399,605,605,605,605,0
|
|
20231214,113800,56536399,605,605,605,605,0
|
|
20231214,113700,56536399,605,605,605,605,0
|
|
20231214,113600,56536399,605,606,606,605,92
|
|
20231214,113500,56480669,606,606,606,606,0
|
|
20231214,113400,56480669,606,606,606,606,2
|
|
20231214,113300,56479457,605,605,605,605,29
|
|
20231214,113200,56461912,605,605,605,605,11663
|
|
20231214,113100,49405797,605,605,605,605,741
|
|
20231214,113000,48957492,606,606,606,606,100
|
|
20231214,112900,48896892,605,605,605,605,46
|
|
20231214,112800,48869062,606,606,606,606,0
|
|
20231214,112700,48869062,606,606,606,606,0
|
|
20231214,112600,48869062,606,606,606,606,0
|
|
20231214,112500,48869062,606,606,606,606,1028
|
|
20231214,112400,48246094,606,606,606,606,0
|
|
20231214,112300,48246094,606,606,606,606,0
|
|
20231214,112200,48246094,606,606,606,606,0
|
|
20231214,112100,48246094,606,606,606,606,0
|
|
20231214,112000,48246094,606,606,606,606,0
|
|
20231214,111900,48246094,606,606,606,606,0
|
|
20231214,111800,48246094,606,606,606,606,0
|
|
20231214,111700,48246094,606,606,606,606,0
|
|
20231214,111600,48246094,606,606,606,606,23
|
|
20231214,111500,48232156,606,606,606,606,0
|
|
20231214,111400,48232156,606,606,606,606,0
|
|
20231214,111300,48232156,606,606,606,606,60
|
|
20231214,111200,48195796,606,606,606,606,23
|
|
20231214,111100,48181858,606,606,606,606,1000
|
|
20231214,111000,47575858,606,606,606,606,494
|
|
20231214,110900,47276494,605,605,605,605,0
|
|
20231214,110800,47276494,605,605,605,605,0
|
|
20231214,110700,47276494,605,605,605,605,0
|
|
20231214,110600,47276494,605,605,605,605,400
|
|
20231214,110500,47034494,605,605,605,605,1
|
|
20231214,110400,47033889,605,606,606,605,304
|
|
20231214,110300,46849669,608,608,608,608,21
|
|
20231214,110200,46836901,608,608,608,608,0
|
|
20231214,110100,46836901,608,608,608,608,0
|
|
20231214,110000,46836901,608,608,608,608,20
|
|
20231214,105900,46824741,608,608,608,608,0
|
|
20231214,105800,46824741,608,608,608,608,0
|
|
20231214,105700,46824741,608,608,608,608,0
|
|
20231214,105600,46824741,608,608,608,608,0
|
|
20231214,105500,46824741,608,608,608,608,165
|
|
20231214,105400,46724421,608,608,608,608,7
|
|
20231214,105300,46720165,608,608,608,608,0
|
|
20231214,105200,46720165,608,608,608,608,0
|
|
20231214,105100,46720165,608,608,608,608,0
|
|
20231214,105000,46720165,608,608,608,608,0
|
|
20231214,104900,46720165,608,608,608,608,0
|
|
20231214,104800,46720165,608,608,608,608,4
|
|
20231214,104700,46717733,604,604,604,604,0
|
|
20231214,104600,46717733,604,604,604,604,0
|
|
20231214,104500,46717733,604,604,604,604,0
|
|
20231214,104400,46717733,604,606,606,604,6010
|
|
20231214,104300,43081465,609,609,609,609,0
|
|
20231214,104200,43081465,609,609,609,609,0
|
|
20231214,104100,43081465,609,609,609,609,0
|
|
20231214,104000,43081465,609,609,609,609,0
|
|
20231214,103900,43081465,609,609,609,609,0
|
|
20231214,103800,43081465,609,609,609,609,0
|
|
20231214,103700,43081465,609,609,609,609,11
|
|
20231214,103600,43074766,610,610,610,610,0
|
|
20231214,103500,43074766,610,610,610,610,0
|
|
20231214,103400,43074766,610,610,610,610,0
|
|
20231214,103300,43074766,610,610,610,610,0
|
|
20231214,103200,43074766,610,610,610,610,2
|
|
20231214,103100,43073546,605,607,607,605,12000
|
|
20231214,103000,35799726,607,607,607,607,0
|
|
20231214,102900,35799726,607,608,608,607,4
|
|
20231214,102800,35797297,610,610,610,610,0
|
|
20231214,102700,35797297,610,610,610,610,0
|
|
20231214,102600,35797297,610,610,610,610,0
|
|
20231214,102500,35797297,610,610,610,610,0
|
|
20231214,102400,35797297,610,610,610,610,0
|
|
20231214,102300,35797297,610,610,610,610,0
|
|
20231214,102200,35797297,610,610,610,610,2
|
|
20231214,102100,35796077,607,607,607,607,0
|
|
20231214,102000,35796077,607,607,607,607,0
|
|
20231214,101900,35796077,607,607,607,607,0
|
|
20231214,101800,35796077,607,607,607,607,0
|
|
20231214,101700,35796077,607,607,607,607,0
|
|
20231214,101600,35796077,607,607,607,607,0
|
|
20231214,101500,35796077,607,607,607,607,96
|
|
20231214,101400,35737805,607,607,607,607,0
|
|
20231214,101300,35737805,607,607,607,607,0
|
|
20231214,101200,35737805,607,608,608,607,8385
|
|
20231214,101100,30642173,609,609,609,609,0
|
|
20231214,101000,30642173,609,609,609,609,0
|
|
20231214,100900,30642173,609,609,609,609,0
|
|
20231214,100800,30642173,609,609,609,609,0
|
|
20231214,100700,30642173,609,609,609,609,0
|
|
20231214,100600,30642173,609,609,609,609,50
|
|
20231214,100500,30611723,610,610,610,610,118
|
|
20231214,100400,30539743,611,611,611,611,1
|
|
20231214,100300,30539132,610,610,610,610,1947
|
|
20231214,100200,29351462,611,611,611,611,2091
|
|
20231214,100100,28073861,611,612,612,611,2912
|
|
20231214,100000,26294626,612,612,612,612,1000
|
|
20231214,095900,25682626,612,612,612,612,0
|
|
20231214,095800,25682626,612,612,612,612,0
|
|
20231214,095700,25682626,612,609,612,609,5530
|
|
20231214,095600,22309287,609,609,609,609,4545
|
|
20231214,095500,19541382,609,609,609,609,0
|
|
20231214,095400,19541382,609,609,609,609,0
|
|
20231214,095300,19541382,609,609,609,609,0
|
|
20231214,095200,19541382,609,609,609,609,7789
|
|
20231214,095100,14797881,610,610,610,610,44
|
|
20231214,095000,14771041,609,609,609,609,1310
|
|
20231214,094900,13973251,610,610,610,610,1
|
|
20231214,094800,13972641,610,610,610,610,0
|
|
20231214,094700,13972641,610,610,610,610,0
|
|
20231214,094600,13972641,610,610,610,610,76
|
|
20231214,094500,13926281,609,609,609,609,0
|
|
20231214,094400,13926281,609,610,610,609,1881
|
|
20231214,094300,12780701,609,609,609,609,0
|
|
20231214,094200,12780701,609,609,609,609,67
|
|
20231214,094100,12739898,609,609,609,609,0
|
|
20231214,094000,12739898,609,609,609,609,6
|
|
20231214,093900,12736244,608,610,610,608,1693
|
|
20231214,093800,11705950,611,611,611,611,0
|
|
20231214,093700,11705950,611,610,611,610,48
|
|
20231214,093600,11676626,610,610,610,610,11
|
|
20231214,093500,11669916,611,611,611,611,44
|
|
20231214,093400,11643032,612,612,612,612,0
|
|
20231214,093300,11643032,612,612,612,612,26
|
|
20231214,093200,11627120,613,610,613,610,621
|
|
20231214,093100,11248280,610,613,613,610,1395
|
|
20231214,093000,10397315,613,611,613,610,6962
|
|
20231214,092900,6143342,611,611,611,611,91
|
|
20231214,092800,6087741,610,610,610,610,0
|
|
20231214,092700,6087741,610,610,610,610,0
|
|
20231214,092600,6087741,610,610,610,610,0
|
|
20231214,092500,6087741,610,610,610,610,0
|
|
20231214,092400,6087741,610,610,610,610,400
|
|
20231214,092300,5843741,611,611,611,611,0
|
|
20231214,092200,5843741,611,611,611,611,0
|
|
20231214,092100,5843741,611,610,611,610,1720
|
|
20231214,092000,4793391,610,610,610,610,1075
|
|
20231214,091900,4137641,609,609,609,609,0
|
|
20231214,091800,4137641,609,609,609,609,5
|
|
20231214,091700,4134596,610,610,610,610,0
|
|
20231214,091600,4134596,610,610,610,610,0
|
|
20231214,091500,4134596,610,610,610,610,203
|
|
20231214,091400,4010766,610,610,610,610,0
|
|
20231214,091300,4010766,610,610,610,610,51
|
|
20231214,091200,3979656,610,610,610,610,4
|
|
20231214,091100,3977216,610,610,610,610,0
|
|
20231214,091000,3977216,610,610,610,610,0
|
|
20231214,090900,3977216,610,610,610,610,2000
|
|
20231214,090800,2757216,609,609,609,609,0
|
|
20231214,090700,2757216,609,609,609,609,10
|
|
20231214,090600,2751126,609,607,609,607,41
|
|
20231214,090500,2726219,607,607,607,607,40
|
|
20231214,090400,2701939,606,607,607,606,379
|
|
20231214,090300,2471986,610,610,610,610,0
|
|
20231214,090200,2471986,610,610,610,610,0
|
|
20231214,090100,2471986,610,607,610,607,2063
|
|
20231214,090000,1214000,607,607,607,607,2000
|