580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183700,51502106,601,601,601,601,137
|
|
20231218,183600,51502106,601,601,601,601,0
|
|
20231218,183500,51502106,601,601,601,601,0
|
|
20231218,183400,51502106,601,601,601,601,0
|
|
20231218,183300,51502106,601,601,601,601,0
|
|
20231218,183200,51502106,601,601,601,601,0
|
|
20231218,183100,51502106,601,601,601,601,0
|
|
20231218,183000,51502106,601,601,601,601,0
|
|
20231218,182900,51502106,601,601,601,601,0
|
|
20231218,182800,51502106,601,601,601,601,0
|
|
20231218,182700,51502106,601,601,601,601,0
|
|
20231218,182600,51502106,601,601,601,601,0
|
|
20231218,182500,51502106,601,601,601,601,0
|
|
20231218,182400,51502106,601,601,601,601,0
|
|
20231218,182300,51502106,601,601,601,601,0
|
|
20231218,182200,51502106,601,601,601,601,0
|
|
20231218,182100,51502106,601,601,601,601,0
|
|
20231218,182000,51502106,601,601,601,601,0
|
|
20231218,181900,51502106,601,601,601,601,0
|
|
20231218,181800,51502106,601,601,601,601,0
|
|
20231218,181700,51502106,601,601,601,601,0
|
|
20231218,181600,51502106,601,601,601,601,0
|
|
20231218,181500,51502106,601,601,601,601,0
|
|
20231218,181400,51502106,601,601,601,601,0
|
|
20231218,181300,51502106,601,601,601,601,0
|
|
20231218,181200,51502106,601,601,601,601,0
|
|
20231218,181100,51502106,601,601,601,601,0
|
|
20231218,181000,51502106,601,601,601,601,0
|
|
20231218,180900,51502106,601,601,601,601,0
|
|
20231218,180800,51502106,601,601,601,601,0
|
|
20231218,180700,51502106,601,601,601,601,137
|
|
20231218,180600,51502106,601,601,601,601,0
|
|
20231218,180500,51502106,601,601,601,601,0
|
|
20231218,180400,51502106,601,601,601,601,0
|
|
20231218,180300,51502106,601,601,601,601,0
|
|
20231218,180200,51502106,601,601,601,601,0
|
|
20231218,180100,51502106,601,601,601,601,0
|
|
20231218,180000,51502106,601,601,601,601,0
|
|
20231218,175900,51502106,601,601,601,601,0
|
|
20231218,175800,51502106,601,601,601,601,0
|
|
20231218,175700,51502106,601,601,601,601,0
|
|
20231218,175600,51502106,601,601,601,601,0
|
|
20231218,175500,51502106,601,601,601,601,0
|
|
20231218,175400,51502106,601,601,601,601,0
|
|
20231218,175300,51502106,601,601,601,601,0
|
|
20231218,175200,51502106,601,601,601,601,0
|
|
20231218,175100,51502106,601,601,601,601,0
|
|
20231218,175000,51502106,601,601,601,601,0
|
|
20231218,174900,51502106,601,601,601,601,0
|
|
20231218,174800,51502106,601,601,601,601,0
|
|
20231218,174700,51502106,601,601,601,601,0
|
|
20231218,174600,51502106,601,601,601,601,0
|
|
20231218,174500,51502106,601,601,601,601,0
|
|
20231218,174400,51502106,601,601,601,601,0
|
|
20231218,174300,51502106,601,601,601,601,0
|
|
20231218,174200,51502106,601,601,601,601,0
|
|
20231218,174100,51502106,601,601,601,601,0
|
|
20231218,174000,51502106,601,601,601,601,0
|
|
20231218,173900,51502106,601,601,601,601,0
|
|
20231218,173800,51502106,601,601,601,601,0
|
|
20231218,173700,51502106,601,601,601,601,137
|
|
20231218,173600,51502106,601,601,601,601,0
|
|
20231218,173500,51502106,601,601,601,601,0
|
|
20231218,173400,51502106,601,601,601,601,0
|
|
20231218,173300,51502106,601,601,601,601,0
|
|
20231218,173200,51502106,601,601,601,601,0
|
|
20231218,173100,51502106,601,601,601,601,0
|
|
20231218,173000,51502106,601,601,601,601,0
|
|
20231218,172900,51502106,601,601,601,601,0
|
|
20231218,172800,51502106,601,601,601,601,0
|
|
20231218,172700,51502106,601,601,601,601,0
|
|
20231218,172600,51502106,601,601,601,601,0
|
|
20231218,172500,51502106,601,601,601,601,0
|
|
20231218,172400,51502106,601,601,601,601,0
|
|
20231218,172300,51502106,601,601,601,601,0
|
|
20231218,172200,51502106,601,601,601,601,0
|
|
20231218,172100,51502106,601,601,601,601,0
|
|
20231218,172000,51502106,601,601,601,601,0
|
|
20231218,171900,51502106,601,601,601,601,0
|
|
20231218,171800,51502106,601,601,601,601,0
|
|
20231218,171700,51502106,601,601,601,601,0
|
|
20231218,171600,51502106,601,601,601,601,0
|
|
20231218,171500,51502106,601,601,601,601,0
|
|
20231218,171400,51502106,601,601,601,601,0
|
|
20231218,171300,51502106,601,601,601,601,0
|
|
20231218,171200,51502106,601,601,601,601,0
|
|
20231218,171100,51502106,601,601,601,601,0
|
|
20231218,171000,51502106,601,601,601,601,0
|
|
20231218,170900,51502106,601,601,601,601,0
|
|
20231218,170800,51502106,601,601,601,601,0
|
|
20231218,170700,51502106,601,601,601,601,137
|
|
20231218,170600,51502106,601,601,601,601,0
|
|
20231218,170500,51502106,601,601,601,601,0
|
|
20231218,170400,51502106,601,601,601,601,0
|
|
20231218,170300,51502106,601,601,601,601,0
|
|
20231218,170200,51502106,601,601,601,601,0
|
|
20231218,170100,51502106,601,601,601,601,0
|
|
20231218,170000,51502106,601,601,601,601,0
|
|
20231218,165900,51502106,601,601,601,601,0
|
|
20231218,165800,51502106,601,601,601,601,0
|
|
20231218,165700,51502106,601,601,601,601,0
|
|
20231218,165600,51502106,601,601,601,601,0
|
|
20231218,165500,51502106,601,601,601,601,0
|
|
20231218,165400,51502106,601,601,601,601,0
|
|
20231218,165300,51502106,601,601,601,601,0
|
|
20231218,165200,51502106,601,601,601,601,0
|
|
20231218,165100,51502106,601,601,601,601,0
|
|
20231218,165000,51502106,601,601,601,601,0
|
|
20231218,164900,51502106,601,601,601,601,0
|
|
20231218,164800,51502106,601,601,601,601,0
|
|
20231218,164700,51502106,601,601,601,601,0
|
|
20231218,164600,51502106,601,601,601,601,0
|
|
20231218,164500,51502106,601,601,601,601,0
|
|
20231218,164400,51502106,601,601,601,601,0
|
|
20231218,164300,51502106,601,601,601,601,0
|
|
20231218,164200,51502106,601,601,601,601,0
|
|
20231218,164100,51502106,601,601,601,601,0
|
|
20231218,164000,51502106,601,601,601,601,0
|
|
20231218,163900,51502106,601,601,601,601,0
|
|
20231218,163800,51502106,601,601,601,601,0
|
|
20231218,163700,51502106,601,601,601,601,137
|
|
20231218,163600,51502106,601,601,601,601,0
|
|
20231218,163500,51502106,601,601,601,601,0
|
|
20231218,163400,51502106,601,601,601,601,0
|
|
20231218,163300,51502106,601,601,601,601,0
|
|
20231218,163200,51502106,601,601,601,601,0
|
|
20231218,163100,51502106,601,601,601,601,0
|
|
20231218,163000,51502106,601,601,601,601,0
|
|
20231218,162900,51502106,601,601,601,601,0
|
|
20231218,162800,51502106,601,601,601,601,0
|
|
20231218,162700,51502106,601,601,601,601,0
|
|
20231218,162600,51502106,601,601,601,601,0
|
|
20231218,162500,51502106,601,601,601,601,0
|
|
20231218,162400,51502106,601,601,601,601,0
|
|
20231218,162300,51502106,601,601,601,601,0
|
|
20231218,162200,51502106,601,601,601,601,0
|
|
20231218,162100,51502106,601,601,601,601,0
|
|
20231218,162000,51502106,601,601,601,601,0
|
|
20231218,161900,51502106,601,601,601,601,0
|
|
20231218,161800,51502106,601,601,601,601,0
|
|
20231218,161700,51502106,601,601,601,601,0
|
|
20231218,161600,51502106,601,601,601,601,0
|
|
20231218,161500,51502106,601,601,601,601,0
|
|
20231218,161400,51502106,601,601,601,601,0
|
|
20231218,161300,51502106,601,601,601,601,0
|
|
20231218,161200,51502106,601,601,601,601,0
|
|
20231218,161100,51502106,601,601,601,601,0
|
|
20231218,161000,51502106,601,601,601,601,0
|
|
20231218,160900,51502106,601,601,601,601,0
|
|
20231218,160800,51502106,601,601,601,601,0
|
|
20231218,160700,51502106,601,601,601,601,137
|
|
20231218,160600,51502106,601,601,601,601,0
|
|
20231218,160500,51502106,601,601,601,601,0
|
|
20231218,160400,51502106,601,601,601,601,0
|
|
20231218,160300,51502106,601,601,601,601,0
|
|
20231218,160200,51502106,601,601,601,601,0
|
|
20231218,160100,51502106,601,601,601,601,0
|
|
20231218,160000,51502106,601,601,601,601,0
|
|
20231218,155900,51502106,601,601,601,601,0
|
|
20231218,155800,51502106,601,601,601,601,0
|
|
20231218,155700,51502106,601,601,601,601,0
|
|
20231218,155600,51502106,601,601,601,601,0
|
|
20231218,155500,51502106,601,601,601,601,0
|
|
20231218,155400,51502106,601,601,601,601,0
|
|
20231218,155300,51502106,601,601,601,601,0
|
|
20231218,155200,51502106,601,601,601,601,0
|
|
20231218,155100,51502106,601,601,601,601,0
|
|
20231218,155000,51502106,601,601,601,601,0
|
|
20231218,154900,51502106,601,601,601,601,0
|
|
20231218,154800,51502106,601,601,601,601,0
|
|
20231218,154700,51502106,601,601,601,601,0
|
|
20231218,154600,51502106,601,601,601,601,0
|
|
20231218,154500,51502106,601,601,601,601,0
|
|
20231218,154400,51502106,601,601,601,601,0
|
|
20231218,154300,51502106,601,601,601,601,0
|
|
20231218,154200,51502106,601,601,601,601,0
|
|
20231218,154100,51502106,601,601,601,601,0
|
|
20231218,154000,51502106,601,601,601,601,0
|
|
20231218,153900,51502106,601,601,601,601,0
|
|
20231218,153800,51502106,601,601,601,601,0
|
|
20231218,153700,51502106,601,601,601,601,137
|
|
20231218,153600,51502106,601,601,601,601,0
|
|
20231218,153500,51502106,601,601,601,601,0
|
|
20231218,153400,51502106,601,601,601,601,0
|
|
20231218,153300,51502106,601,601,601,601,0
|
|
20231218,153200,51502106,601,601,601,601,0
|
|
20231218,153100,51502106,601,601,601,601,0
|
|
20231218,153000,51502106,601,601,601,601,137
|
|
20231218,152900,51419769,601,601,601,601,0
|
|
20231218,152800,51419769,601,601,601,601,0
|
|
20231218,152700,51419769,601,601,601,601,0
|
|
20231218,152600,51419769,601,601,601,601,0
|
|
20231218,152500,51419769,601,601,601,601,0
|
|
20231218,152400,51419769,601,601,601,601,0
|
|
20231218,152300,51419769,601,601,601,601,0
|
|
20231218,152200,51419769,601,601,601,601,0
|
|
20231218,152100,51419769,601,601,601,601,0
|
|
20231218,152000,51419769,601,601,601,601,0
|
|
20231218,151900,51419769,601,601,601,601,0
|
|
20231218,151800,51419769,601,601,601,601,0
|
|
20231218,151700,51419769,601,601,601,601,0
|
|
20231218,151600,51419769,601,601,601,601,0
|
|
20231218,151500,51419769,601,601,601,601,0
|
|
20231218,151400,51419769,601,601,601,601,59
|
|
20231218,151300,51384310,600,600,600,600,440
|
|
20231218,151200,51120310,601,601,601,601,0
|
|
20231218,151100,51120310,601,601,601,601,0
|
|
20231218,151000,51120310,601,601,601,601,512
|
|
20231218,150900,50812598,601,601,601,601,0
|
|
20231218,150800,50812598,601,601,601,601,0
|
|
20231218,150700,50812598,601,601,601,601,0
|
|
20231218,150600,50812598,601,601,601,601,0
|
|
20231218,150500,50812598,601,601,601,601,0
|
|
20231218,150400,50812598,601,601,601,601,0
|
|
20231218,150300,50812598,601,601,601,601,0
|
|
20231218,150200,50812598,601,601,601,601,0
|
|
20231218,150100,50812598,601,601,601,601,0
|
|
20231218,150000,50812598,601,601,601,601,0
|
|
20231218,145900,50812598,601,600,601,598,1662
|
|
20231218,145800,49817807,601,601,601,601,0
|
|
20231218,145700,49817807,601,601,601,601,341
|
|
20231218,145600,49612866,601,601,601,601,0
|
|
20231218,145500,49612866,601,600,601,599,3535
|
|
20231218,145400,47495229,601,601,601,601,0
|
|
20231218,145300,47495229,601,601,601,601,0
|
|
20231218,145200,47495229,601,601,601,601,0
|
|
20231218,145100,47495229,601,601,601,601,108
|
|
20231218,145000,47430321,601,601,601,601,0
|
|
20231218,144900,47430321,601,601,601,601,0
|
|
20231218,144800,47430321,601,601,601,601,0
|
|
20231218,144700,47430321,601,601,601,601,0
|
|
20231218,144600,47430321,601,601,601,601,5
|
|
20231218,144500,47427316,601,601,601,601,0
|
|
20231218,144400,47427316,601,601,601,601,0
|
|
20231218,144300,47427316,601,601,601,601,100
|
|
20231218,144200,47367216,601,601,601,601,0
|
|
20231218,144100,47367216,601,601,601,601,0
|
|
20231218,144000,47367216,601,601,601,601,0
|
|
20231218,143900,47367216,601,601,601,601,5
|
|
20231218,143800,47364211,601,599,601,599,795
|
|
20231218,143700,46888002,599,599,599,599,8012
|
|
20231218,143600,42088814,598,599,599,598,690
|
|
20231218,143500,41675614,599,599,599,599,0
|
|
20231218,143400,41675614,599,599,599,599,10000
|
|
20231218,143300,35685614,600,600,600,600,2
|
|
20231218,143200,35684414,600,600,600,600,1000
|
|
20231218,143100,35084414,600,600,600,600,1193
|
|
20231218,143000,34368614,601,601,601,601,0
|
|
20231218,142900,34368614,601,601,601,601,0
|
|
20231218,142800,34368614,601,601,601,601,7
|
|
20231218,142700,34364407,601,601,601,601,0
|
|
20231218,142600,34364407,601,601,601,601,54
|
|
20231218,142500,34331953,601,601,601,601,5000
|
|
20231218,142400,31326953,601,601,601,601,339
|
|
20231218,142300,31123214,601,601,601,601,0
|
|
20231218,142200,31123214,601,601,601,601,0
|
|
20231218,142100,31123214,601,601,601,601,54
|
|
20231218,142000,31090760,601,601,601,601,0
|
|
20231218,141900,31090760,601,601,601,601,0
|
|
20231218,141800,31090760,601,601,601,601,0
|
|
20231218,141700,31090760,601,601,601,601,0
|
|
20231218,141600,31090760,601,601,601,601,54
|
|
20231218,141500,31058306,601,601,601,601,0
|
|
20231218,141400,31058306,601,601,601,601,0
|
|
20231218,141300,31058306,601,601,601,601,0
|
|
20231218,141200,31058306,601,601,601,601,0
|
|
20231218,141100,31058306,601,601,601,601,0
|
|
20231218,141000,31058306,601,601,601,601,0
|
|
20231218,140900,31058306,601,601,601,601,0
|
|
20231218,140800,31058306,601,601,601,601,0
|
|
20231218,140700,31058306,601,601,601,601,0
|
|
20231218,140600,31058306,601,601,601,601,0
|
|
20231218,140500,31058306,601,601,601,601,0
|
|
20231218,140400,31058306,601,601,601,601,0
|
|
20231218,140300,31058306,601,601,601,601,0
|
|
20231218,140200,31058306,601,601,601,601,0
|
|
20231218,140100,31058306,601,601,601,601,56
|
|
20231218,140000,31024650,601,601,601,601,0
|
|
20231218,135900,31024650,601,601,601,601,0
|
|
20231218,135800,31024650,601,601,601,601,0
|
|
20231218,135700,31024650,601,601,601,601,0
|
|
20231218,135600,31024650,601,601,601,601,54
|
|
20231218,135500,30992196,599,599,599,599,0
|
|
20231218,135400,30992196,599,599,599,599,0
|
|
20231218,135300,30992196,599,599,599,599,0
|
|
20231218,135200,30992196,599,599,599,599,0
|
|
20231218,135100,30992196,599,599,599,599,0
|
|
20231218,135000,30992196,599,600,600,599,3133
|
|
20231218,134900,29115319,601,601,601,601,0
|
|
20231218,134800,29115319,601,601,601,601,0
|
|
20231218,134700,29115319,601,601,601,601,0
|
|
20231218,134600,29115319,601,601,601,601,162
|
|
20231218,134500,29017957,601,601,601,601,0
|
|
20231218,134400,29017957,601,601,601,601,0
|
|
20231218,134300,29017957,601,601,601,601,0
|
|
20231218,134200,29017957,601,601,601,601,0
|
|
20231218,134100,29017957,601,601,601,601,0
|
|
20231218,134000,29017957,601,601,601,601,0
|
|
20231218,133900,29017957,601,601,601,601,0
|
|
20231218,133800,29017957,601,601,601,601,100
|
|
20231218,133700,28957857,599,599,599,599,0
|
|
20231218,133600,28957857,599,600,600,599,11874
|
|
20231218,133500,21840702,601,601,601,601,12
|
|
20231218,133400,21833490,600,600,600,600,0
|
|
20231218,133300,21833490,600,600,600,600,3
|
|
20231218,133200,21831690,600,600,600,600,1
|
|
20231218,133100,21831090,601,601,601,601,54
|
|
20231218,133000,21798636,601,601,601,601,0
|
|
20231218,132900,21798636,601,601,601,601,1
|
|
20231218,132800,21798035,601,601,601,601,3
|
|
20231218,132700,21796232,600,600,600,600,3
|
|
20231218,132600,21794432,601,601,601,601,54
|
|
20231218,132500,21761978,601,601,601,601,0
|
|
20231218,132400,21761978,601,601,601,601,0
|
|
20231218,132300,21761978,601,601,601,601,0
|
|
20231218,132200,21761978,601,601,601,601,0
|
|
20231218,132100,21761978,601,601,601,601,54
|
|
20231218,132000,21729524,600,601,601,600,850
|
|
20231218,131900,21219514,601,601,601,601,0
|
|
20231218,131800,21219514,601,601,601,601,397
|
|
20231218,131700,20980917,601,601,601,601,54
|
|
20231218,131600,20948463,601,601,601,601,0
|
|
20231218,131500,20948463,601,601,601,601,50
|
|
20231218,131400,20918413,601,601,601,601,0
|
|
20231218,131300,20918413,601,601,601,601,0
|
|
20231218,131200,20918413,601,601,601,601,0
|
|
20231218,131100,20918413,601,601,601,601,63
|
|
20231218,131000,20880550,601,601,601,601,10
|
|
20231218,130900,20874540,601,601,601,601,0
|
|
20231218,130800,20874540,601,601,601,601,0
|
|
20231218,130700,20874540,601,601,601,601,0
|
|
20231218,130600,20874540,601,601,601,601,55
|
|
20231218,130500,20841485,601,601,601,601,0
|
|
20231218,130400,20841485,601,601,601,601,0
|
|
20231218,130300,20841485,601,601,601,601,0
|
|
20231218,130200,20841485,601,601,601,601,109
|
|
20231218,130100,20775976,600,600,600,600,0
|
|
20231218,130000,20775976,600,600,600,600,5000
|
|
20231218,125900,17775976,601,601,601,601,0
|
|
20231218,125800,17775976,601,601,601,601,71
|
|
20231218,125700,17733305,601,601,601,601,0
|
|
20231218,125600,17733305,601,601,601,601,0
|
|
20231218,125500,17733305,601,601,601,601,2
|
|
20231218,125400,17732103,601,601,601,601,0
|
|
20231218,125300,17732103,601,601,601,601,54
|
|
20231218,125200,17699649,601,601,601,601,10
|
|
20231218,125100,17693639,601,601,601,601,0
|
|
20231218,125000,17693639,601,601,601,601,0
|
|
20231218,124900,17693639,601,601,601,601,271
|
|
20231218,124800,17530768,601,601,601,601,1
|
|
20231218,124700,17530167,601,601,601,601,0
|
|
20231218,124600,17530167,601,601,601,601,0
|
|
20231218,124500,17530167,601,601,601,601,0
|
|
20231218,124400,17530167,601,601,601,601,0
|
|
20231218,124300,17530167,601,601,601,601,54
|
|
20231218,124200,17497713,601,601,601,601,0
|
|
20231218,124100,17497713,601,601,601,601,0
|
|
20231218,124000,17497713,601,601,601,601,0
|
|
20231218,123900,17497713,601,601,601,601,0
|
|
20231218,123800,17497713,601,601,601,601,0
|
|
20231218,123700,17497713,601,601,601,601,0
|
|
20231218,123600,17497713,601,601,601,601,54
|
|
20231218,123500,17465259,601,601,601,601,0
|
|
20231218,123400,17465259,601,601,601,601,100
|
|
20231218,123300,17405159,601,601,601,601,0
|
|
20231218,123200,17405159,601,601,601,601,5
|
|
20231218,123100,17402154,601,601,601,601,54
|
|
20231218,123000,17369700,599,599,599,599,0
|
|
20231218,122900,17369700,599,599,599,599,0
|
|
20231218,122800,17369700,599,600,600,599,1412
|
|
20231218,122700,16522611,601,601,601,601,0
|
|
20231218,122600,16522611,601,601,601,601,54
|
|
20231218,122500,16490157,601,601,601,601,0
|
|
20231218,122400,16490157,601,601,601,601,0
|
|
20231218,122300,16490157,601,601,601,601,1
|
|
20231218,122200,16489556,602,602,602,602,0
|
|
20231218,122100,16489556,602,601,602,601,60
|
|
20231218,122000,16453491,601,601,601,601,95
|
|
20231218,121900,16396396,601,601,601,601,5
|
|
20231218,121800,16393391,601,601,601,601,200
|
|
20231218,121700,16273191,601,601,601,601,1
|
|
20231218,121600,16272590,601,600,601,600,1214
|
|
20231218,121500,15544136,601,601,601,601,0
|
|
20231218,121400,15544136,601,601,601,601,0
|
|
20231218,121300,15544136,601,601,601,601,159
|
|
20231218,121200,15448577,602,602,602,602,100
|
|
20231218,121100,15388377,602,602,602,602,155
|
|
20231218,121000,15295067,602,602,602,602,0
|
|
20231218,120900,15295067,602,602,602,602,0
|
|
20231218,120800,15295067,602,602,602,602,55
|
|
20231218,120700,15261957,602,602,602,602,0
|
|
20231218,120600,15261957,602,602,602,602,150
|
|
20231218,120500,15171657,602,602,602,602,55
|
|
20231218,120400,15138547,603,603,603,603,0
|
|
20231218,120300,15138547,603,603,603,603,4
|
|
20231218,120200,15136135,601,601,601,601,51
|
|
20231218,120100,15105484,601,601,601,601,0
|
|
20231218,120000,15105484,601,601,601,601,1
|
|
20231218,115900,15104883,601,601,601,601,0
|
|
20231218,115800,15104883,601,601,601,601,214
|
|
20231218,115700,14976269,601,601,601,601,203
|
|
20231218,115600,14854266,601,602,602,601,441
|
|
20231218,115500,14589058,602,602,602,602,150
|
|
20231218,115400,14498758,602,603,603,602,116
|
|
20231218,115300,14428811,602,602,602,602,1
|
|
20231218,115200,14428209,603,603,603,603,21
|
|
20231218,115100,14415546,603,603,603,602,752
|
|
20231218,115000,13962833,603,603,603,603,1
|
|
20231218,114900,13962230,602,601,602,601,58
|
|
20231218,114800,13927317,602,602,602,602,0
|
|
20231218,114700,13927317,602,602,602,602,1
|
|
20231218,114600,13926715,602,602,602,602,1
|
|
20231218,114500,13926113,602,602,602,602,498
|
|
20231218,114400,13626317,603,603,603,603,1
|
|
20231218,114300,13625714,603,603,603,603,0
|
|
20231218,114200,13625714,603,603,603,603,109
|
|
20231218,114100,13559987,603,603,603,603,1
|
|
20231218,114000,13559384,602,602,602,602,0
|
|
20231218,113900,13559384,602,602,602,602,1
|
|
20231218,113800,13558782,602,602,602,602,1
|
|
20231218,113700,13558180,603,603,603,603,1
|
|
20231218,113600,13557577,603,603,603,603,0
|
|
20231218,113500,13557577,603,603,603,603,0
|
|
20231218,113400,13557577,603,602,603,602,26
|
|
20231218,113300,13541924,602,602,602,602,0
|
|
20231218,113200,13541924,602,602,602,602,0
|
|
20231218,113100,13541924,602,601,602,600,57
|
|
20231218,113000,13507615,601,601,601,601,0
|
|
20231218,112900,13507615,601,602,602,601,6
|
|
20231218,112800,13504008,602,602,602,602,0
|
|
20231218,112700,13504008,602,602,602,602,6
|
|
20231218,112600,13500396,602,602,602,602,54
|
|
20231218,112500,13467888,602,602,602,602,1
|
|
20231218,112400,13467286,602,602,602,602,0
|
|
20231218,112300,13467286,602,602,602,602,55
|
|
20231218,112200,13434176,602,602,602,602,1
|
|
20231218,112100,13433574,602,602,602,602,2503
|
|
20231218,112000,11926768,603,603,603,603,1
|
|
20231218,111900,11926165,602,602,602,602,5768
|
|
20231218,111800,8453829,603,603,603,603,1
|
|
20231218,111700,8453226,603,603,603,603,0
|
|
20231218,111600,8453226,603,603,603,603,55
|
|
20231218,111500,8420061,603,603,603,603,21
|
|
20231218,111400,8407398,603,603,603,603,0
|
|
20231218,111300,8407398,603,603,603,603,1
|
|
20231218,111200,8406795,603,603,603,603,85
|
|
20231218,111100,8355540,603,603,603,603,0
|
|
20231218,111000,8355540,603,603,603,603,111
|
|
20231218,110900,8288607,602,602,602,602,1156
|
|
20231218,110800,7592695,602,602,602,602,1
|
|
20231218,110700,7592093,602,602,602,602,0
|
|
20231218,110600,7592093,602,602,602,602,2
|
|
20231218,110500,7590889,602,602,602,602,0
|
|
20231218,110400,7590889,602,602,602,602,1
|
|
20231218,110300,7590287,602,602,602,602,2
|
|
20231218,110200,7589083,601,601,601,601,21
|
|
20231218,110100,7576462,602,602,602,602,1
|
|
20231218,110000,7575860,602,602,602,602,0
|
|
20231218,105900,7575860,602,602,602,602,3
|
|
20231218,105800,7574054,602,602,602,602,1
|
|
20231218,105700,7573452,602,602,602,602,0
|
|
20231218,105600,7573452,602,602,602,602,55
|
|
20231218,105500,7540342,602,602,602,602,10
|
|
20231218,105400,7534322,602,602,602,602,1
|
|
20231218,105300,7533720,602,602,602,602,54
|
|
20231218,105200,7501212,602,602,602,602,1
|
|
20231218,105100,7500610,602,602,602,602,1
|
|
20231218,105000,7500008,602,602,602,602,54
|
|
20231218,104900,7467500,600,600,600,600,0
|
|
20231218,104800,7467500,600,600,600,600,7
|
|
20231218,104700,7463300,600,601,601,600,31
|
|
20231218,104600,7444699,600,600,600,600,0
|
|
20231218,104500,7444699,600,600,600,600,0
|
|
20231218,104400,7444699,600,600,600,600,1352
|
|
20231218,104300,6633499,600,600,600,600,8
|
|
20231218,104200,6628699,600,600,600,600,1
|
|
20231218,104100,6628099,599,600,600,599,863
|
|
20231218,104000,6111108,600,600,600,600,1
|
|
20231218,103900,6110508,600,600,600,600,1
|
|
20231218,103800,6109908,600,600,600,600,0
|
|
20231218,103700,6109908,600,600,600,600,1
|
|
20231218,103600,6109308,600,600,600,600,99
|
|
20231218,103500,6049908,600,600,600,600,1
|
|
20231218,103400,6049308,600,600,600,600,0
|
|
20231218,103300,6049308,600,600,600,600,81
|
|
20231218,103200,6000708,600,600,600,600,1
|
|
20231218,103100,6000108,600,600,600,600,54
|
|
20231218,103000,5967708,600,600,600,600,1
|
|
20231218,102900,5967108,600,600,600,600,0
|
|
20231218,102800,5967108,600,599,600,599,3
|
|
20231218,102700,5965310,600,600,600,600,1
|
|
20231218,102600,5964710,599,599,600,599,122
|
|
20231218,102500,5891578,600,600,600,600,1
|
|
20231218,102400,5890978,599,599,599,599,8
|
|
20231218,102300,5886186,599,600,600,599,14
|
|
20231218,102200,5877788,600,600,600,600,54
|
|
20231218,102100,5845388,600,600,600,600,1
|
|
20231218,102000,5844788,600,600,600,600,55
|
|
20231218,101900,5811788,600,600,600,600,0
|
|
20231218,101800,5811788,600,600,600,600,1
|
|
20231218,101700,5811188,600,600,600,600,0
|
|
20231218,101600,5811188,600,600,600,600,1
|
|
20231218,101500,5810588,600,600,600,600,1055
|
|
20231218,101400,5177588,600,600,600,600,12
|
|
20231218,101300,5170388,601,601,601,601,1
|
|
20231218,101200,5169787,601,601,601,601,18
|
|
20231218,101100,5158969,601,601,601,601,1
|
|
20231218,101000,5158368,601,601,601,601,0
|
|
20231218,100900,5158368,601,601,601,601,1
|
|
20231218,100800,5157767,601,601,601,601,1
|
|
20231218,100700,5157166,601,601,601,601,0
|
|
20231218,100600,5157166,601,601,601,601,56
|
|
20231218,100500,5123510,601,601,601,601,0
|
|
20231218,100400,5123510,601,601,601,601,1
|
|
20231218,100300,5122909,601,601,601,601,0
|
|
20231218,100200,5122909,601,601,601,601,1
|
|
20231218,100100,5122308,601,601,601,601,56
|
|
20231218,100000,5088652,601,601,601,601,0
|
|
20231218,095900,5088652,601,601,601,601,0
|
|
20231218,095800,5088652,601,601,601,601,0
|
|
20231218,095700,5088652,601,601,601,601,1
|
|
20231218,095600,5088051,601,601,601,601,55
|
|
20231218,095500,5054996,601,601,601,601,10
|
|
20231218,095400,5048986,601,601,601,601,4
|
|
20231218,095300,5046582,601,601,601,601,29
|
|
20231218,095200,5029153,601,601,601,601,109
|
|
20231218,095100,4963644,600,600,600,600,990
|
|
20231218,095000,4369644,601,601,601,601,1
|
|
20231218,094900,4369043,601,601,601,601,1
|
|
20231218,094800,4368442,601,601,601,601,0
|
|
20231218,094700,4368442,601,601,601,601,1
|
|
20231218,094600,4367841,601,601,601,601,0
|
|
20231218,094500,4367841,601,601,601,601,12
|
|
20231218,094400,4360629,598,598,598,598,0
|
|
20231218,094300,4360629,598,600,600,598,300
|
|
20231218,094200,4181172,601,601,601,601,1
|
|
20231218,094100,4180571,601,601,601,601,54
|
|
20231218,094000,4148117,601,601,601,601,1
|
|
20231218,093900,4147516,601,601,601,601,5
|
|
20231218,093800,4144511,601,601,601,601,1
|
|
20231218,093700,4143910,601,601,601,601,0
|
|
20231218,093600,4143910,601,601,601,601,5
|
|
20231218,093500,4140905,601,601,601,601,25
|
|
20231218,093400,4125880,598,600,601,598,2110
|
|
20231218,093300,2861981,601,601,601,601,1
|
|
20231218,093200,2861380,601,601,601,601,0
|
|
20231218,093100,2861380,601,601,601,601,56
|
|
20231218,093000,2827724,601,601,601,601,1
|
|
20231218,092900,2827123,601,601,601,601,0
|
|
20231218,092800,2827123,601,601,601,601,101
|
|
20231218,092700,2766422,601,601,601,601,0
|
|
20231218,092600,2766422,601,601,601,601,1
|
|
20231218,092500,2765821,599,600,600,599,839
|
|
20231218,092400,2263259,599,600,600,599,2190
|
|
20231218,092300,949545,601,601,601,601,1
|
|
20231218,092200,948944,601,601,601,601,57
|
|
20231218,092100,914687,601,601,601,601,1
|
|
20231218,092000,914086,601,601,601,601,1
|
|
20231218,091900,913485,601,601,601,601,101
|
|
20231218,091800,852784,600,601,601,600,669
|
|
20231218,091700,451383,601,601,601,601,0
|
|
20231218,091600,451383,601,601,601,601,1
|
|
20231218,091500,450782,601,601,601,601,2
|
|
20231218,091400,449580,601,601,601,601,1
|
|
20231218,091300,448979,601,601,601,601,1
|
|
20231218,091200,448378,602,602,602,602,0
|
|
20231218,091100,448378,602,601,602,601,4
|
|
20231218,091000,445972,601,601,601,601,1
|
|
20231218,090900,445371,602,602,602,602,0
|
|
20231218,090800,445371,602,602,602,602,41
|
|
20231218,090700,420689,602,601,602,601,400
|
|
20231218,090600,180002,601,601,601,601,0
|
|
20231218,090500,180002,601,600,601,600,120
|
|
20231218,090400,108000,600,600,600,600,12
|
|
20231218,090300,100800,600,600,600,600,0
|
|
20231218,090200,100800,600,600,600,600,0
|
|
20231218,090100,100800,600,600,600,600,38
|
|
20231218,090000,78000,600,600,600,600,130
|