580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183700,40526490,600,600,600,600,2775
|
|
20231219,183600,40526490,600,600,600,600,0
|
|
20231219,183500,40526490,600,600,600,600,0
|
|
20231219,183400,40526490,600,600,600,600,0
|
|
20231219,183300,40526490,600,600,600,600,0
|
|
20231219,183200,40526490,600,600,600,600,0
|
|
20231219,183100,40526490,600,600,600,600,0
|
|
20231219,183000,40526490,600,600,600,600,0
|
|
20231219,182900,40526490,600,600,600,600,0
|
|
20231219,182800,40526490,600,600,600,600,0
|
|
20231219,182700,40526490,600,600,600,600,0
|
|
20231219,182600,40526490,600,600,600,600,0
|
|
20231219,182500,40526490,600,600,600,600,0
|
|
20231219,182400,40526490,600,600,600,600,0
|
|
20231219,182300,40526490,600,600,600,600,0
|
|
20231219,182200,40526490,600,600,600,600,0
|
|
20231219,182100,40526490,600,600,600,600,0
|
|
20231219,182000,40526490,600,600,600,600,0
|
|
20231219,181900,40526490,600,600,600,600,0
|
|
20231219,181800,40526490,600,600,600,600,0
|
|
20231219,181700,40526490,600,600,600,600,0
|
|
20231219,181600,40526490,600,600,600,600,0
|
|
20231219,181500,40526490,600,600,600,600,0
|
|
20231219,181400,40526490,600,600,600,600,0
|
|
20231219,181300,40526490,600,600,600,600,0
|
|
20231219,181200,40526490,600,600,600,600,0
|
|
20231219,181100,40526490,600,600,600,600,0
|
|
20231219,181000,40526490,600,600,600,600,0
|
|
20231219,180900,40526490,600,600,600,600,0
|
|
20231219,180800,40526490,600,600,600,600,0
|
|
20231219,180700,40526490,600,600,600,600,2775
|
|
20231219,180600,40526490,600,600,600,600,0
|
|
20231219,180500,40526490,600,600,600,600,0
|
|
20231219,180400,40526490,600,600,600,600,0
|
|
20231219,180300,40526490,600,600,600,600,0
|
|
20231219,180200,40526490,600,600,600,600,0
|
|
20231219,180100,40526490,600,600,600,600,0
|
|
20231219,180000,40526490,600,600,600,600,0
|
|
20231219,175900,40526490,600,600,600,600,0
|
|
20231219,175800,40526490,600,600,600,600,0
|
|
20231219,175700,40526490,600,600,600,600,0
|
|
20231219,175600,40526490,600,600,600,600,0
|
|
20231219,175500,40526490,600,600,600,600,0
|
|
20231219,175400,40526490,600,600,600,600,0
|
|
20231219,175300,40526490,600,600,600,600,0
|
|
20231219,175200,40526490,600,600,600,600,0
|
|
20231219,175100,40526490,600,600,600,600,0
|
|
20231219,175000,40526490,600,600,600,600,0
|
|
20231219,174900,40526490,600,600,600,600,0
|
|
20231219,174800,40526490,600,600,600,600,0
|
|
20231219,174700,40526490,600,600,600,600,0
|
|
20231219,174600,40526490,600,600,600,600,0
|
|
20231219,174500,40526490,600,600,600,600,0
|
|
20231219,174400,40526490,600,600,600,600,0
|
|
20231219,174300,40526490,600,600,600,600,0
|
|
20231219,174200,40526490,600,600,600,600,0
|
|
20231219,174100,40526490,600,600,600,600,0
|
|
20231219,174000,40526490,600,600,600,600,0
|
|
20231219,173900,40526490,600,600,600,600,0
|
|
20231219,173800,40526490,600,600,600,600,0
|
|
20231219,173700,40526490,600,600,600,600,2775
|
|
20231219,173600,40526490,600,600,600,600,0
|
|
20231219,173500,40526490,600,600,600,600,0
|
|
20231219,173400,40526490,600,600,600,600,0
|
|
20231219,173300,40526490,600,600,600,600,0
|
|
20231219,173200,40526490,600,600,600,600,0
|
|
20231219,173100,40526490,600,600,600,600,0
|
|
20231219,173000,40526490,600,600,600,600,0
|
|
20231219,172900,40526490,600,600,600,600,0
|
|
20231219,172800,40526490,600,600,600,600,0
|
|
20231219,172700,40526490,600,600,600,600,0
|
|
20231219,172600,40526490,600,600,600,600,0
|
|
20231219,172500,40526490,600,600,600,600,0
|
|
20231219,172400,40526490,600,600,600,600,0
|
|
20231219,172300,40526490,600,600,600,600,0
|
|
20231219,172200,40526490,600,600,600,600,0
|
|
20231219,172100,40526490,600,600,600,600,0
|
|
20231219,172000,40526490,600,600,600,600,0
|
|
20231219,171900,40526490,600,600,600,600,0
|
|
20231219,171800,40526490,600,600,600,600,0
|
|
20231219,171700,40526490,600,600,600,600,0
|
|
20231219,171600,40526490,600,600,600,600,0
|
|
20231219,171500,40526490,600,600,600,600,0
|
|
20231219,171400,40526490,600,600,600,600,0
|
|
20231219,171300,40526490,600,600,600,600,0
|
|
20231219,171200,40526490,600,600,600,600,0
|
|
20231219,171100,40526490,600,600,600,600,0
|
|
20231219,171000,40526490,600,600,600,600,0
|
|
20231219,170900,40526490,600,600,600,600,0
|
|
20231219,170800,40526490,600,600,600,600,0
|
|
20231219,170700,40526490,600,600,600,600,2775
|
|
20231219,170600,40526490,600,600,600,600,0
|
|
20231219,170500,40526490,600,600,600,600,0
|
|
20231219,170400,40526490,600,600,600,600,0
|
|
20231219,170300,40526490,600,600,600,600,0
|
|
20231219,170200,40526490,600,600,600,600,0
|
|
20231219,170100,40526490,600,600,600,600,0
|
|
20231219,170000,40526490,600,600,600,600,0
|
|
20231219,165900,40526490,600,600,600,600,0
|
|
20231219,165800,40526490,600,600,600,600,0
|
|
20231219,165700,40526490,600,600,600,600,0
|
|
20231219,165600,40526490,600,600,600,600,0
|
|
20231219,165500,40526490,600,600,600,600,0
|
|
20231219,165400,40526490,600,600,600,600,0
|
|
20231219,165300,40526490,600,600,600,600,0
|
|
20231219,165200,40526490,600,600,600,600,0
|
|
20231219,165100,40526490,600,600,600,600,0
|
|
20231219,165000,40526490,600,600,600,600,0
|
|
20231219,164900,40526490,600,600,600,600,0
|
|
20231219,164800,40526490,600,600,600,600,0
|
|
20231219,164700,40526490,600,600,600,600,0
|
|
20231219,164600,40526490,600,600,600,600,0
|
|
20231219,164500,40526490,600,600,600,600,0
|
|
20231219,164400,40526490,600,600,600,600,0
|
|
20231219,164300,40526490,600,600,600,600,0
|
|
20231219,164200,40526490,600,600,600,600,0
|
|
20231219,164100,40526490,600,600,600,600,0
|
|
20231219,164000,40526490,600,600,600,600,0
|
|
20231219,163900,40526490,600,600,600,600,0
|
|
20231219,163800,40526490,600,600,600,600,0
|
|
20231219,163700,40526490,600,600,600,600,2775
|
|
20231219,163600,40526490,600,600,600,600,0
|
|
20231219,163500,40526490,600,600,600,600,0
|
|
20231219,163400,40526490,600,600,600,600,0
|
|
20231219,163300,40526490,600,600,600,600,0
|
|
20231219,163200,40526490,600,600,600,600,0
|
|
20231219,163100,40526490,600,600,600,600,0
|
|
20231219,163000,40526490,600,600,600,600,0
|
|
20231219,162900,40526490,600,600,600,600,0
|
|
20231219,162800,40526490,600,600,600,600,0
|
|
20231219,162700,40526490,600,600,600,600,0
|
|
20231219,162600,40526490,600,600,600,600,0
|
|
20231219,162500,40526490,600,600,600,600,0
|
|
20231219,162400,40526490,600,600,600,600,0
|
|
20231219,162300,40526490,600,600,600,600,0
|
|
20231219,162200,40526490,600,600,600,600,0
|
|
20231219,162100,40526490,600,600,600,600,0
|
|
20231219,162000,40526490,600,600,600,600,0
|
|
20231219,161900,40526490,600,600,600,600,0
|
|
20231219,161800,40526490,600,600,600,600,0
|
|
20231219,161700,40526490,600,600,600,600,0
|
|
20231219,161600,40526490,600,600,600,600,0
|
|
20231219,161500,40526490,600,600,600,600,0
|
|
20231219,161400,40526490,600,600,600,600,0
|
|
20231219,161300,40526490,600,600,600,600,0
|
|
20231219,161200,40526490,600,600,600,600,0
|
|
20231219,161100,40526490,600,600,600,600,0
|
|
20231219,161000,40526490,600,600,600,600,0
|
|
20231219,160900,40526490,600,600,600,600,0
|
|
20231219,160800,40526490,600,600,600,600,0
|
|
20231219,160700,40526490,600,600,600,600,2775
|
|
20231219,160600,40526490,600,600,600,600,0
|
|
20231219,160500,40526490,600,600,600,600,0
|
|
20231219,160400,40526490,600,600,600,600,0
|
|
20231219,160300,40526490,600,600,600,600,0
|
|
20231219,160200,40526490,600,600,600,600,0
|
|
20231219,160100,40526490,600,600,600,600,0
|
|
20231219,160000,40526490,600,600,600,600,0
|
|
20231219,155900,40526490,600,600,600,600,0
|
|
20231219,155800,40526490,600,600,600,600,0
|
|
20231219,155700,40526490,600,600,600,600,0
|
|
20231219,155600,40526490,600,600,600,600,0
|
|
20231219,155500,40526490,600,600,600,600,0
|
|
20231219,155400,40526490,600,600,600,600,0
|
|
20231219,155300,40526490,600,600,600,600,0
|
|
20231219,155200,40526490,600,600,600,600,0
|
|
20231219,155100,40526490,600,600,600,600,0
|
|
20231219,155000,40526490,600,600,600,600,0
|
|
20231219,154900,40526490,600,600,600,600,0
|
|
20231219,154800,40526490,600,600,600,600,0
|
|
20231219,154700,40526490,600,600,600,600,0
|
|
20231219,154600,40526490,600,600,600,600,0
|
|
20231219,154500,40526490,600,600,600,600,0
|
|
20231219,154400,40526490,600,600,600,600,0
|
|
20231219,154300,40526490,600,600,600,600,0
|
|
20231219,154200,40526490,600,600,600,600,0
|
|
20231219,154100,40526490,600,600,600,600,0
|
|
20231219,154000,40526490,600,600,600,600,0
|
|
20231219,153900,40526490,600,600,600,600,0
|
|
20231219,153800,40526490,600,600,600,600,0
|
|
20231219,153700,40526490,600,600,600,600,2775
|
|
20231219,153600,40526490,600,600,600,600,0
|
|
20231219,153500,40526490,600,600,600,600,0
|
|
20231219,153400,40526490,600,600,600,600,0
|
|
20231219,153300,40526490,600,600,600,600,0
|
|
20231219,153200,40526490,600,600,600,600,0
|
|
20231219,153100,40526490,600,600,600,600,0
|
|
20231219,153000,40526490,600,600,600,600,2775
|
|
20231219,152900,38861490,601,601,601,601,0
|
|
20231219,152800,38861490,601,601,601,601,0
|
|
20231219,152700,38861490,601,601,601,601,0
|
|
20231219,152600,38861490,601,601,601,601,0
|
|
20231219,152500,38861490,601,601,601,601,0
|
|
20231219,152400,38861490,601,601,601,601,0
|
|
20231219,152300,38861490,601,601,601,601,0
|
|
20231219,152200,38861490,601,601,601,601,0
|
|
20231219,152100,38861490,601,601,601,601,0
|
|
20231219,152000,38861490,601,601,601,601,0
|
|
20231219,151900,38861490,601,601,601,601,0
|
|
20231219,151800,38861490,601,601,601,601,0
|
|
20231219,151700,38861490,601,601,601,601,0
|
|
20231219,151600,38861490,601,601,601,601,2
|
|
20231219,151500,38860288,600,600,600,600,1000
|
|
20231219,151400,38260288,601,601,601,601,261
|
|
20231219,151300,38103427,601,601,601,601,0
|
|
20231219,151200,38103427,601,601,601,601,0
|
|
20231219,151100,38103427,601,601,601,601,0
|
|
20231219,151000,38103427,601,601,601,601,20
|
|
20231219,150900,38091407,601,601,601,601,11
|
|
20231219,150800,38084796,601,601,601,601,2
|
|
20231219,150700,38083594,600,600,600,600,906
|
|
20231219,150600,37539994,601,601,601,601,0
|
|
20231219,150500,37539994,601,601,601,601,0
|
|
20231219,150400,37539994,601,601,601,601,0
|
|
20231219,150300,37539994,601,601,601,601,0
|
|
20231219,150200,37539994,601,601,601,601,0
|
|
20231219,150100,37539994,601,601,601,601,0
|
|
20231219,150000,37539994,601,601,601,601,0
|
|
20231219,145900,37539994,601,601,601,601,0
|
|
20231219,145800,37539994,601,601,601,601,0
|
|
20231219,145700,37539994,601,601,601,601,0
|
|
20231219,145600,37539994,601,601,601,601,0
|
|
20231219,145500,37539994,601,601,601,601,0
|
|
20231219,145400,37539994,601,601,601,601,0
|
|
20231219,145300,37539994,601,601,601,601,0
|
|
20231219,145200,37539994,601,601,601,601,0
|
|
20231219,145100,37539994,601,601,601,601,0
|
|
20231219,145000,37539994,601,601,601,601,0
|
|
20231219,144900,37539994,601,601,601,601,0
|
|
20231219,144800,37539994,601,601,601,601,0
|
|
20231219,144700,37539994,601,601,601,601,0
|
|
20231219,144600,37539994,601,601,601,601,0
|
|
20231219,144500,37539994,601,601,601,601,0
|
|
20231219,144400,37539994,601,601,601,601,0
|
|
20231219,144300,37539994,601,601,601,601,15
|
|
20231219,144200,37530979,600,600,600,600,2
|
|
20231219,144100,37529779,600,600,600,600,0
|
|
20231219,144000,37529779,600,600,600,600,0
|
|
20231219,143900,37529779,600,600,600,600,0
|
|
20231219,143800,37529779,600,601,601,600,35
|
|
20231219,143700,37508774,600,600,600,600,0
|
|
20231219,143600,37508774,600,600,600,600,0
|
|
20231219,143500,37508774,600,600,600,600,664
|
|
20231219,143400,37110374,600,600,600,600,91
|
|
20231219,143300,37055774,601,601,601,601,0
|
|
20231219,143200,37055774,601,601,601,601,0
|
|
20231219,143100,37055774,601,601,601,601,0
|
|
20231219,143000,37055774,601,601,601,601,500
|
|
20231219,142900,36755274,601,601,601,601,0
|
|
20231219,142800,36755274,601,601,601,601,0
|
|
20231219,142700,36755274,601,601,601,601,0
|
|
20231219,142600,36755274,601,601,601,601,0
|
|
20231219,142500,36755274,601,601,601,601,0
|
|
20231219,142400,36755274,601,601,601,601,100
|
|
20231219,142300,36695174,601,600,601,600,875
|
|
20231219,142200,36170172,600,600,600,600,0
|
|
20231219,142100,36170172,600,600,600,600,17
|
|
20231219,142000,36159972,601,601,601,601,0
|
|
20231219,141900,36159972,601,601,601,601,0
|
|
20231219,141800,36159972,601,601,601,601,0
|
|
20231219,141700,36159972,601,601,601,601,0
|
|
20231219,141600,36159972,601,601,601,601,7
|
|
20231219,141500,36155765,601,601,601,601,0
|
|
20231219,141400,36155765,601,600,601,600,13
|
|
20231219,141300,36147962,601,601,601,601,0
|
|
20231219,141200,36147962,601,601,601,601,0
|
|
20231219,141100,36147962,601,601,601,601,0
|
|
20231219,141000,36147962,601,601,601,601,0
|
|
20231219,140900,36147962,601,601,601,601,0
|
|
20231219,140800,36147962,601,601,601,601,0
|
|
20231219,140700,36147962,601,601,601,601,0
|
|
20231219,140600,36147962,601,601,601,601,0
|
|
20231219,140500,36147962,601,601,601,601,0
|
|
20231219,140400,36147962,601,601,601,601,0
|
|
20231219,140300,36147962,601,601,601,601,0
|
|
20231219,140200,36147962,601,601,601,601,0
|
|
20231219,140100,36147962,601,601,601,601,0
|
|
20231219,140000,36147962,601,601,601,601,0
|
|
20231219,135900,36147962,601,601,601,601,0
|
|
20231219,135800,36147962,601,601,601,601,2
|
|
20231219,135700,36146760,599,601,601,599,2822
|
|
20231219,135600,34452629,601,601,601,601,21
|
|
20231219,135500,34440008,600,600,600,600,79
|
|
20231219,135400,34392608,600,600,600,600,0
|
|
20231219,135300,34392608,600,600,600,600,458
|
|
20231219,135200,34117808,600,600,600,600,0
|
|
20231219,135100,34117808,600,600,600,600,0
|
|
20231219,135000,34117808,600,600,600,600,0
|
|
20231219,134900,34117808,600,600,600,600,0
|
|
20231219,134800,34117808,600,600,600,600,0
|
|
20231219,134700,34117808,600,600,600,600,13
|
|
20231219,134600,34110008,600,600,600,600,10
|
|
20231219,134500,34104008,600,600,600,600,100
|
|
20231219,134400,34044008,599,599,599,599,0
|
|
20231219,134300,34044008,599,599,599,599,0
|
|
20231219,134200,34044008,599,599,599,599,0
|
|
20231219,134100,34044008,599,599,599,599,0
|
|
20231219,134000,34044008,599,599,599,599,0
|
|
20231219,133900,34044008,599,599,599,599,0
|
|
20231219,133800,34044008,599,599,599,599,0
|
|
20231219,133700,34044008,599,599,599,599,0
|
|
20231219,133600,34044008,599,600,600,599,1064
|
|
20231219,133500,33406552,600,600,600,600,0
|
|
20231219,133400,33406552,600,600,600,600,0
|
|
20231219,133300,33406552,600,600,600,600,0
|
|
20231219,133200,33406552,600,600,600,600,0
|
|
20231219,133100,33406552,600,600,600,600,0
|
|
20231219,133000,33406552,600,600,600,600,1
|
|
20231219,132900,33405952,600,600,600,600,0
|
|
20231219,132800,33405952,600,600,600,600,4
|
|
20231219,132700,33403552,600,600,600,600,0
|
|
20231219,132600,33403552,600,600,600,600,60
|
|
20231219,132500,33367552,600,600,600,600,1
|
|
20231219,132400,33366952,600,600,600,600,438
|
|
20231219,132300,33104152,600,600,600,600,0
|
|
20231219,132200,33104152,600,600,600,600,0
|
|
20231219,132100,33104152,600,600,600,600,0
|
|
20231219,132000,33104152,600,600,600,600,0
|
|
20231219,131900,33104152,600,600,600,600,0
|
|
20231219,131800,33104152,600,600,600,600,0
|
|
20231219,131700,33104152,600,600,600,600,0
|
|
20231219,131600,33104152,600,600,600,600,0
|
|
20231219,131500,33104152,600,600,600,600,0
|
|
20231219,131400,33104152,600,600,600,600,566
|
|
20231219,131300,32764552,600,600,600,600,0
|
|
20231219,131200,32764552,600,600,600,600,0
|
|
20231219,131100,32764552,600,600,600,600,0
|
|
20231219,131000,32764552,600,600,600,600,0
|
|
20231219,130900,32764552,600,600,600,600,0
|
|
20231219,130800,32764552,600,600,600,600,0
|
|
20231219,130700,32764552,600,600,600,600,0
|
|
20231219,130600,32764552,600,600,600,600,0
|
|
20231219,130500,32764552,600,600,600,600,0
|
|
20231219,130400,32764552,600,600,600,600,0
|
|
20231219,130300,32764552,600,600,600,600,0
|
|
20231219,130200,32764552,600,600,600,600,0
|
|
20231219,130100,32764552,600,600,600,600,0
|
|
20231219,130000,32764552,600,600,600,600,0
|
|
20231219,125900,32764552,600,600,600,600,0
|
|
20231219,125800,32764552,600,600,600,600,0
|
|
20231219,125700,32764552,600,600,600,600,0
|
|
20231219,125600,32764552,600,600,600,600,0
|
|
20231219,125500,32764552,600,600,600,600,0
|
|
20231219,125400,32764552,600,600,600,600,0
|
|
20231219,125300,32764552,600,600,600,600,0
|
|
20231219,125200,32764552,600,600,600,600,0
|
|
20231219,125100,32764552,600,600,600,600,0
|
|
20231219,125000,32764552,600,600,600,600,100
|
|
20231219,124900,32704552,600,600,600,600,0
|
|
20231219,124800,32704552,600,600,600,600,0
|
|
20231219,124700,32704552,600,600,600,600,0
|
|
20231219,124600,32704552,600,600,600,600,53
|
|
20231219,124500,32672752,600,600,600,600,1000
|
|
20231219,124400,32072752,600,600,600,600,0
|
|
20231219,124300,32072752,600,600,600,600,0
|
|
20231219,124200,32072752,600,600,600,600,0
|
|
20231219,124100,32072752,600,600,600,600,1
|
|
20231219,124000,32072152,600,600,600,600,0
|
|
20231219,123900,32072152,600,600,600,600,0
|
|
20231219,123800,32072152,600,600,600,600,0
|
|
20231219,123700,32072152,600,600,600,600,0
|
|
20231219,123600,32072152,600,600,600,600,167
|
|
20231219,123500,31971952,601,601,601,601,0
|
|
20231219,123400,31971952,601,601,601,601,0
|
|
20231219,123300,31971952,601,601,601,601,0
|
|
20231219,123200,31971952,601,601,601,601,0
|
|
20231219,123100,31971952,601,601,601,601,0
|
|
20231219,123000,31971952,601,601,601,601,0
|
|
20231219,122900,31971952,601,601,601,601,0
|
|
20231219,122800,31971952,601,601,601,601,0
|
|
20231219,122700,31971952,601,601,601,601,0
|
|
20231219,122600,31971952,601,601,601,601,0
|
|
20231219,122500,31971952,601,601,601,601,0
|
|
20231219,122400,31971952,601,601,601,601,1
|
|
20231219,122300,31971351,601,601,601,601,0
|
|
20231219,122200,31971351,601,601,601,601,0
|
|
20231219,122100,31971351,601,601,601,601,0
|
|
20231219,122000,31971351,601,601,601,601,0
|
|
20231219,121900,31971351,601,601,601,601,0
|
|
20231219,121800,31971351,601,601,601,601,0
|
|
20231219,121700,31971351,601,601,601,601,0
|
|
20231219,121600,31971351,601,601,601,601,0
|
|
20231219,121500,31971351,601,601,601,601,0
|
|
20231219,121400,31971351,601,601,601,601,100
|
|
20231219,121300,31911251,601,601,601,601,0
|
|
20231219,121200,31911251,601,601,601,601,0
|
|
20231219,121100,31911251,601,601,601,601,0
|
|
20231219,121000,31911251,601,601,601,601,0
|
|
20231219,120900,31911251,601,601,601,601,0
|
|
20231219,120800,31911251,601,601,601,601,300
|
|
20231219,120700,31730951,601,601,601,601,0
|
|
20231219,120600,31730951,601,601,601,601,22
|
|
20231219,120500,31717729,601,601,601,601,0
|
|
20231219,120400,31717729,601,601,601,601,18
|
|
20231219,120300,31706911,601,601,601,601,0
|
|
20231219,120200,31706911,601,601,601,601,15
|
|
20231219,120100,31697896,601,601,601,601,22
|
|
20231219,120000,31684674,601,601,601,601,42
|
|
20231219,115900,31659432,600,600,600,600,1
|
|
20231219,115800,31658832,601,601,601,601,0
|
|
20231219,115700,31658832,601,601,601,601,0
|
|
20231219,115600,31658832,601,601,601,601,22
|
|
20231219,115500,31645610,601,601,601,601,30
|
|
20231219,115400,31627580,601,601,601,601,0
|
|
20231219,115300,31627580,601,601,601,601,0
|
|
20231219,115200,31627580,601,601,601,601,0
|
|
20231219,115100,31627580,601,601,601,601,0
|
|
20231219,115000,31627580,601,601,601,601,6
|
|
20231219,114900,31623974,601,601,601,601,0
|
|
20231219,114800,31623974,601,601,601,601,0
|
|
20231219,114700,31623974,601,601,601,601,21
|
|
20231219,114600,31611353,601,601,601,601,0
|
|
20231219,114500,31611353,601,601,601,601,22
|
|
20231219,114400,31598131,600,600,600,600,0
|
|
20231219,114300,31598131,600,600,600,600,1600
|
|
20231219,114200,30638131,601,601,601,601,0
|
|
20231219,114100,30638131,601,601,601,601,0
|
|
20231219,114000,30638131,601,601,601,601,10
|
|
20231219,113900,30632121,600,600,600,600,341
|
|
20231219,113800,30427521,601,601,601,601,7
|
|
20231219,113700,30423314,601,601,601,601,44
|
|
20231219,113600,30396870,601,601,601,601,0
|
|
20231219,113500,30396870,601,601,601,601,0
|
|
20231219,113400,30396870,601,601,601,601,0
|
|
20231219,113300,30396870,601,601,601,601,0
|
|
20231219,113200,30396870,601,601,601,601,0
|
|
20231219,113100,30396870,601,601,601,601,0
|
|
20231219,113000,30396870,601,600,601,600,1701
|
|
20231219,112900,29376269,601,601,601,601,0
|
|
20231219,112800,29376269,601,601,601,601,0
|
|
20231219,112700,29376269,601,601,601,601,0
|
|
20231219,112600,29376269,601,601,601,601,22
|
|
20231219,112500,29363047,601,601,601,601,406
|
|
20231219,112400,29119041,601,601,601,601,4
|
|
20231219,112300,29116637,601,601,601,601,255
|
|
20231219,112200,28963382,600,600,600,600,2351
|
|
20231219,112100,27552782,600,600,600,600,22
|
|
20231219,112000,27539582,599,599,599,599,0
|
|
20231219,111900,27539582,599,599,599,599,0
|
|
20231219,111800,27539582,599,599,599,599,0
|
|
20231219,111700,27539582,599,599,599,599,0
|
|
20231219,111600,27539582,599,599,599,599,16
|
|
20231219,111500,27529998,598,599,599,598,66
|
|
20231219,111400,27490507,599,599,599,599,17
|
|
20231219,111300,27480324,599,599,599,599,194
|
|
20231219,111200,27364118,600,600,600,600,3
|
|
20231219,111100,27362318,600,600,600,600,22
|
|
20231219,111000,27349118,600,600,600,600,5
|
|
20231219,110900,27346118,600,600,600,599,696
|
|
20231219,110800,26928568,600,600,600,600,0
|
|
20231219,110700,26928568,600,600,600,600,0
|
|
20231219,110600,26928568,600,600,600,600,0
|
|
20231219,110500,26928568,600,600,600,600,0
|
|
20231219,110400,26928568,600,600,600,600,0
|
|
20231219,110300,26928568,600,600,600,600,21
|
|
20231219,110200,26915968,600,600,600,600,0
|
|
20231219,110100,26915968,600,600,600,600,22
|
|
20231219,110000,26902768,600,600,600,600,0
|
|
20231219,105900,26902768,600,600,600,600,0
|
|
20231219,105800,26902768,600,600,600,600,0
|
|
20231219,105700,26902768,600,600,600,600,0
|
|
20231219,105600,26902768,600,600,600,600,1
|
|
20231219,105500,26902168,599,599,599,599,0
|
|
20231219,105400,26902168,599,600,600,599,54
|
|
20231219,105300,26869818,600,600,600,600,1904
|
|
20231219,105200,25727418,600,600,600,600,0
|
|
20231219,105100,25727418,600,600,600,600,0
|
|
20231219,105000,25727418,600,600,600,600,0
|
|
20231219,104900,25727418,600,600,600,600,0
|
|
20231219,104800,25727418,600,600,600,600,250
|
|
20231219,104700,25577418,601,601,601,601,0
|
|
20231219,104600,25577418,601,601,601,601,21
|
|
20231219,104500,25564797,601,601,601,601,1
|
|
20231219,104400,25564196,601,601,601,601,0
|
|
20231219,104300,25564196,601,601,601,601,0
|
|
20231219,104200,25564196,601,601,601,601,11
|
|
20231219,104100,25557585,601,601,601,601,22
|
|
20231219,104000,25544363,601,601,601,601,22
|
|
20231219,103900,25531141,601,601,601,601,5
|
|
20231219,103800,25528136,600,600,600,600,1820
|
|
20231219,103700,24436136,601,601,601,601,5
|
|
20231219,103600,24433131,601,601,601,601,0
|
|
20231219,103500,24433131,601,601,601,601,0
|
|
20231219,103400,24433131,601,601,601,601,175
|
|
20231219,103300,24327956,601,600,601,600,23
|
|
20231219,103200,24314150,600,600,600,600,21
|
|
20231219,103100,24301550,601,601,601,601,22
|
|
20231219,103000,24288328,600,600,600,600,4
|
|
20231219,102900,24285928,601,601,601,601,1
|
|
20231219,102800,24285327,600,600,600,600,1688
|
|
20231219,102700,23272527,600,600,600,600,540
|
|
20231219,102600,22948527,600,600,600,600,27
|
|
20231219,102500,22932327,600,600,600,600,0
|
|
20231219,102400,22932327,600,600,600,600,0
|
|
20231219,102300,22932327,600,600,600,600,22
|
|
20231219,102200,22919127,600,600,600,600,0
|
|
20231219,102100,22919127,600,600,600,600,0
|
|
20231219,102000,22919127,600,600,600,600,0
|
|
20231219,101900,22919127,600,600,600,600,1450
|
|
20231219,101800,22049127,600,600,600,600,8550
|
|
20231219,101700,16919127,600,600,600,600,5
|
|
20231219,101600,16916127,599,599,599,599,0
|
|
20231219,101500,16916127,599,599,599,599,3063
|
|
20231219,101400,15081390,600,600,600,600,0
|
|
20231219,101300,15081390,600,600,600,600,19
|
|
20231219,101200,15069990,600,600,600,600,0
|
|
20231219,101100,15069990,600,600,600,600,0
|
|
20231219,101000,15069990,600,600,600,600,2
|
|
20231219,100900,15068790,599,599,599,599,0
|
|
20231219,100800,15068790,599,599,599,599,1000
|
|
20231219,100700,14469790,600,600,600,600,0
|
|
20231219,100600,14469790,600,600,600,600,22
|
|
20231219,100500,14456590,600,600,600,600,40
|
|
20231219,100400,14432590,600,600,600,600,0
|
|
20231219,100300,14432590,600,600,600,600,0
|
|
20231219,100200,14432590,600,600,600,600,43
|
|
20231219,100100,14406790,599,600,600,599,1050
|
|
20231219,100000,13776840,600,600,600,600,0
|
|
20231219,095900,13776840,600,600,600,600,0
|
|
20231219,095800,13776840,600,600,600,600,0
|
|
20231219,095700,13776840,600,600,600,600,0
|
|
20231219,095600,13776840,600,600,600,600,0
|
|
20231219,095500,13776840,600,600,600,600,0
|
|
20231219,095400,13776840,600,600,600,600,0
|
|
20231219,095300,13776840,600,600,600,600,1021
|
|
20231219,095200,13164240,600,600,600,600,3
|
|
20231219,095100,13162440,599,599,599,599,1716
|
|
20231219,095000,12134556,600,600,600,600,500
|
|
20231219,094900,11834556,600,600,600,600,5
|
|
20231219,094800,11831556,600,600,600,600,0
|
|
20231219,094700,11831556,600,600,600,600,0
|
|
20231219,094600,11831556,600,600,600,600,22
|
|
20231219,094500,11818356,600,600,600,600,0
|
|
20231219,094400,11818356,600,600,600,600,10
|
|
20231219,094300,11812356,599,599,599,599,0
|
|
20231219,094200,11812356,599,599,599,599,0
|
|
20231219,094100,11812356,599,600,600,599,1522
|
|
20231219,094000,10900656,600,600,600,600,0
|
|
20231219,093900,10900656,600,600,600,600,0
|
|
20231219,093800,10900656,600,600,600,600,0
|
|
20231219,093700,10900656,600,600,600,600,0
|
|
20231219,093600,10900656,600,600,600,600,72
|
|
20231219,093500,10857456,600,600,600,600,5
|
|
20231219,093400,10854456,600,600,600,600,200
|
|
20231219,093300,10734456,600,600,600,600,100
|
|
20231219,093200,10674456,600,600,600,600,9
|
|
20231219,093100,10669056,600,600,600,600,54
|
|
20231219,093000,10636656,600,600,600,600,44
|
|
20231219,092900,10610256,600,600,600,600,0
|
|
20231219,092800,10610256,600,600,600,600,1911
|
|
20231219,092700,9463656,600,600,600,600,0
|
|
20231219,092600,9463656,600,600,600,600,2239
|
|
20231219,092500,8120256,600,600,600,600,1000
|
|
20231219,092400,7520256,599,599,599,599,0
|
|
20231219,092300,7520256,599,599,599,599,18
|
|
20231219,092200,7509474,599,599,599,599,0
|
|
20231219,092100,7509474,599,599,599,599,0
|
|
20231219,092000,7509474,599,599,599,599,10
|
|
20231219,091900,7503484,599,599,599,599,0
|
|
20231219,091800,7503484,599,599,599,599,0
|
|
20231219,091700,7503484,599,599,599,599,600
|
|
20231219,091600,7144084,599,599,599,599,1000
|
|
20231219,091500,6545084,599,599,599,599,0
|
|
20231219,091400,6545084,599,599,599,599,0
|
|
20231219,091300,6545084,599,599,599,599,3000
|
|
20231219,091200,4748084,599,599,599,599,500
|
|
20231219,091100,4448584,599,599,599,599,0
|
|
20231219,091000,4448584,599,599,599,599,0
|
|
20231219,090900,4448584,599,599,599,599,0
|
|
20231219,090800,4448584,599,599,599,599,2400
|
|
20231219,090700,3010984,600,600,600,600,15
|
|
20231219,090600,3001984,600,600,600,600,1000
|
|
20231219,090500,2401984,600,600,600,600,1500
|
|
20231219,090400,1501984,601,600,601,600,1611
|
|
20231219,090300,534907,599,599,599,599,200
|
|
20231219,090200,415107,599,599,599,599,0
|
|
20231219,090100,415107,599,599,599,599,100
|
|
20231219,090000,355207,599,599,599,599,593
|