580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,183700,91209839,603,603,603,603,3274
|
|
20231221,183600,91209839,603,603,603,603,0
|
|
20231221,183500,91209839,603,603,603,603,0
|
|
20231221,183400,91209839,603,603,603,603,0
|
|
20231221,183300,91209839,603,603,603,603,0
|
|
20231221,183200,91209839,603,603,603,603,0
|
|
20231221,183100,91209839,603,603,603,603,0
|
|
20231221,183000,91209839,603,603,603,603,0
|
|
20231221,182900,91209839,603,603,603,603,0
|
|
20231221,182800,91209839,603,603,603,603,0
|
|
20231221,182700,91209839,603,603,603,603,0
|
|
20231221,182600,91209839,603,603,603,603,0
|
|
20231221,182500,91209839,603,603,603,603,0
|
|
20231221,182400,91209839,603,603,603,603,0
|
|
20231221,182300,91209839,603,603,603,603,0
|
|
20231221,182200,91209839,603,603,603,603,0
|
|
20231221,182100,91209839,603,603,603,603,0
|
|
20231221,182000,91209839,603,603,603,603,0
|
|
20231221,181900,91209839,603,603,603,603,0
|
|
20231221,181800,91209839,603,603,603,603,0
|
|
20231221,181700,91209839,603,603,603,603,0
|
|
20231221,181600,91209839,603,603,603,603,0
|
|
20231221,181500,91209839,603,603,603,603,0
|
|
20231221,181400,91209839,603,603,603,603,0
|
|
20231221,181300,91209839,603,603,603,603,0
|
|
20231221,181200,91209839,603,603,603,603,0
|
|
20231221,181100,91209839,603,603,603,603,0
|
|
20231221,181000,91209839,603,603,603,603,0
|
|
20231221,180900,91209839,603,603,603,603,0
|
|
20231221,180800,91209839,603,603,603,603,0
|
|
20231221,180700,91209839,603,603,603,603,3274
|
|
20231221,180600,91209839,603,603,603,603,0
|
|
20231221,180500,91209839,603,603,603,603,0
|
|
20231221,180400,91209839,603,603,603,603,0
|
|
20231221,180300,91209839,603,603,603,603,0
|
|
20231221,180200,91209839,603,603,603,603,0
|
|
20231221,180100,91209839,603,603,603,603,0
|
|
20231221,180000,91209839,603,603,603,603,0
|
|
20231221,175900,91209839,603,603,603,603,0
|
|
20231221,175800,91209839,603,603,603,603,0
|
|
20231221,175700,91209839,603,603,603,603,0
|
|
20231221,175600,91209839,603,603,603,603,0
|
|
20231221,175500,91209839,603,603,603,603,0
|
|
20231221,175400,91209839,603,603,603,603,0
|
|
20231221,175300,91209839,603,603,603,603,0
|
|
20231221,175200,91209839,603,603,603,603,0
|
|
20231221,175100,91209839,603,603,603,603,0
|
|
20231221,175000,91209839,603,603,603,603,0
|
|
20231221,174900,91209839,603,603,603,603,0
|
|
20231221,174800,91209839,603,603,603,603,0
|
|
20231221,174700,91209839,603,603,603,603,0
|
|
20231221,174600,91209839,603,603,603,603,0
|
|
20231221,174500,91209839,603,603,603,603,0
|
|
20231221,174400,91209839,603,603,603,603,0
|
|
20231221,174300,91209839,603,603,603,603,0
|
|
20231221,174200,91209839,603,603,603,603,0
|
|
20231221,174100,91209839,603,603,603,603,0
|
|
20231221,174000,91209839,603,603,603,603,0
|
|
20231221,173900,91209839,603,603,603,603,0
|
|
20231221,173800,91209839,603,603,603,603,0
|
|
20231221,173700,91209839,603,603,603,603,3274
|
|
20231221,173600,91209839,603,603,603,603,0
|
|
20231221,173500,91209839,603,603,603,603,0
|
|
20231221,173400,91209839,603,603,603,603,0
|
|
20231221,173300,91209839,603,603,603,603,0
|
|
20231221,173200,91209839,603,603,603,603,0
|
|
20231221,173100,91209839,603,603,603,603,0
|
|
20231221,173000,91209839,603,603,603,603,0
|
|
20231221,172900,91209839,603,603,603,603,0
|
|
20231221,172800,91209839,603,603,603,603,0
|
|
20231221,172700,91209839,603,603,603,603,0
|
|
20231221,172600,91209839,603,603,603,603,0
|
|
20231221,172500,91209839,603,603,603,603,0
|
|
20231221,172400,91209839,603,603,603,603,0
|
|
20231221,172300,91209839,603,603,603,603,0
|
|
20231221,172200,91209839,603,603,603,603,0
|
|
20231221,172100,91209839,603,603,603,603,0
|
|
20231221,172000,91209839,603,603,603,603,0
|
|
20231221,171900,91209839,603,603,603,603,0
|
|
20231221,171800,91209839,603,603,603,603,0
|
|
20231221,171700,91209839,603,603,603,603,0
|
|
20231221,171600,91209839,603,603,603,603,0
|
|
20231221,171500,91209839,603,603,603,603,0
|
|
20231221,171400,91209839,603,603,603,603,0
|
|
20231221,171300,91209839,603,603,603,603,0
|
|
20231221,171200,91209839,603,603,603,603,0
|
|
20231221,171100,91209839,603,603,603,603,0
|
|
20231221,171000,91209839,603,603,603,603,0
|
|
20231221,170900,91209839,603,603,603,603,0
|
|
20231221,170800,91209839,603,603,603,603,0
|
|
20231221,170700,91209839,603,603,603,603,3274
|
|
20231221,170600,91209839,603,603,603,603,0
|
|
20231221,170500,91209839,603,603,603,603,0
|
|
20231221,170400,91209839,603,603,603,603,0
|
|
20231221,170300,91209839,603,603,603,603,0
|
|
20231221,170200,91209839,603,603,603,603,0
|
|
20231221,170100,91209839,603,603,603,603,0
|
|
20231221,170000,91209839,603,603,603,603,0
|
|
20231221,165900,91209839,603,603,603,603,0
|
|
20231221,165800,91209839,603,603,603,603,0
|
|
20231221,165700,91209839,603,603,603,603,0
|
|
20231221,165600,91209839,603,603,603,603,0
|
|
20231221,165500,91209839,603,603,603,603,0
|
|
20231221,165400,91209839,603,603,603,603,0
|
|
20231221,165300,91209839,603,603,603,603,0
|
|
20231221,165200,91209839,603,603,603,603,0
|
|
20231221,165100,91209839,603,603,603,603,0
|
|
20231221,165000,91209839,603,603,603,603,0
|
|
20231221,164900,91209839,603,603,603,603,0
|
|
20231221,164800,91209839,603,603,603,603,0
|
|
20231221,164700,91209839,603,603,603,603,0
|
|
20231221,164600,91209839,603,603,603,603,0
|
|
20231221,164500,91209839,603,603,603,603,0
|
|
20231221,164400,91209839,603,603,603,603,0
|
|
20231221,164300,91209839,603,603,603,603,0
|
|
20231221,164200,91209839,603,603,603,603,0
|
|
20231221,164100,91209839,603,603,603,603,0
|
|
20231221,164000,91209839,603,603,603,603,0
|
|
20231221,163900,91209839,603,603,603,603,0
|
|
20231221,163800,91209839,603,603,603,603,0
|
|
20231221,163700,91209839,603,603,603,603,3274
|
|
20231221,163600,91209839,603,603,603,603,0
|
|
20231221,163500,91209839,603,603,603,603,0
|
|
20231221,163400,91209839,603,603,603,603,0
|
|
20231221,163300,91209839,603,603,603,603,0
|
|
20231221,163200,91209839,603,603,603,603,0
|
|
20231221,163100,91209839,603,603,603,603,0
|
|
20231221,163000,91209839,603,603,603,603,0
|
|
20231221,162900,91209839,603,603,603,603,0
|
|
20231221,162800,91209839,603,603,603,603,0
|
|
20231221,162700,91209839,603,603,603,603,0
|
|
20231221,162600,91209839,603,603,603,603,0
|
|
20231221,162500,91209839,603,603,603,603,0
|
|
20231221,162400,91209839,603,603,603,603,0
|
|
20231221,162300,91209839,603,603,603,603,0
|
|
20231221,162200,91209839,603,603,603,603,0
|
|
20231221,162100,91209839,603,603,603,603,0
|
|
20231221,162000,91209839,603,603,603,603,0
|
|
20231221,161900,91209839,603,603,603,603,0
|
|
20231221,161800,91209839,603,603,603,603,0
|
|
20231221,161700,91209839,603,603,603,603,0
|
|
20231221,161600,91209839,603,603,603,603,0
|
|
20231221,161500,91209839,603,603,603,603,0
|
|
20231221,161400,91209839,603,603,603,603,0
|
|
20231221,161300,91209839,603,603,603,603,0
|
|
20231221,161200,91209839,603,603,603,603,0
|
|
20231221,161100,91209839,603,603,603,603,0
|
|
20231221,161000,91209839,603,603,603,603,0
|
|
20231221,160900,91209839,603,603,603,603,0
|
|
20231221,160800,91209839,603,603,603,603,0
|
|
20231221,160700,91209839,603,603,603,603,3274
|
|
20231221,160600,91209839,603,603,603,603,0
|
|
20231221,160500,91209839,603,603,603,603,0
|
|
20231221,160400,91209839,603,603,603,603,0
|
|
20231221,160300,91209839,603,603,603,603,0
|
|
20231221,160200,91209839,603,603,603,603,0
|
|
20231221,160100,91209839,603,603,603,603,0
|
|
20231221,160000,91209839,603,603,603,603,0
|
|
20231221,155900,91209839,603,603,603,603,0
|
|
20231221,155800,91209839,603,603,603,603,0
|
|
20231221,155700,91209839,603,603,603,603,0
|
|
20231221,155600,91209839,603,603,603,603,0
|
|
20231221,155500,91209839,603,603,603,603,0
|
|
20231221,155400,91209839,603,603,603,603,0
|
|
20231221,155300,91209839,603,603,603,603,0
|
|
20231221,155200,91209839,603,603,603,603,0
|
|
20231221,155100,91209839,603,603,603,603,0
|
|
20231221,155000,91209839,603,603,603,603,0
|
|
20231221,154900,91209839,603,603,603,603,0
|
|
20231221,154800,91209839,603,603,603,603,0
|
|
20231221,154700,91209839,603,603,603,603,0
|
|
20231221,154600,91209839,603,603,603,603,0
|
|
20231221,154500,91209839,603,603,603,603,0
|
|
20231221,154400,91209839,603,603,603,603,0
|
|
20231221,154300,91209839,603,603,603,603,0
|
|
20231221,154200,91209839,603,603,603,603,0
|
|
20231221,154100,91209839,603,603,603,603,0
|
|
20231221,154000,91209839,603,603,603,603,0
|
|
20231221,153900,91209839,603,603,603,603,0
|
|
20231221,153800,91209839,603,603,603,603,0
|
|
20231221,153700,91209839,603,603,603,603,3274
|
|
20231221,153600,91209839,603,603,603,603,0
|
|
20231221,153500,91209839,603,603,603,603,0
|
|
20231221,153400,91209839,603,603,603,603,0
|
|
20231221,153300,91209839,603,603,603,603,0
|
|
20231221,153200,91209839,603,603,603,603,0
|
|
20231221,153100,91209839,603,603,603,603,0
|
|
20231221,153000,91209839,603,603,603,603,3274
|
|
20231221,152900,89235617,603,603,603,603,0
|
|
20231221,152800,89235617,603,603,603,603,0
|
|
20231221,152700,89235617,603,603,603,603,0
|
|
20231221,152600,89235617,603,603,603,603,0
|
|
20231221,152500,89235617,603,603,603,603,0
|
|
20231221,152400,89235617,603,603,603,603,0
|
|
20231221,152300,89235617,603,603,603,603,0
|
|
20231221,152200,89235617,603,603,603,603,0
|
|
20231221,152100,89235617,603,603,603,603,0
|
|
20231221,152000,89235617,603,603,603,603,0
|
|
20231221,151900,89235617,603,605,605,603,1639
|
|
20231221,151800,88247294,603,603,603,603,5000
|
|
20231221,151700,85232294,603,603,603,603,0
|
|
20231221,151600,85232294,603,603,603,603,5
|
|
20231221,151500,85229279,605,605,605,605,361
|
|
20231221,151400,85010874,605,605,605,605,639
|
|
20231221,151300,84624279,605,605,605,605,0
|
|
20231221,151200,84624279,605,605,605,605,0
|
|
20231221,151100,84624279,605,605,605,605,0
|
|
20231221,151000,84624279,605,604,605,604,3004
|
|
20231221,150900,82807776,603,604,604,603,4091
|
|
20231221,150800,80340738,605,605,605,605,0
|
|
20231221,150700,80340738,605,605,605,605,100
|
|
20231221,150600,80280238,604,604,604,604,0
|
|
20231221,150500,80280238,604,604,604,604,0
|
|
20231221,150400,80280238,604,604,604,604,1
|
|
20231221,150300,80279634,605,605,605,605,10
|
|
20231221,150200,80273584,604,604,604,604,129
|
|
20231221,150100,80195668,603,603,603,603,0
|
|
20231221,150000,80195668,603,603,603,603,0
|
|
20231221,145900,80195668,603,603,603,603,0
|
|
20231221,145800,80195668,603,603,603,603,100
|
|
20231221,145700,80135368,603,603,603,603,190
|
|
20231221,145600,80020798,604,604,604,604,3
|
|
20231221,145500,80018986,603,603,603,603,50
|
|
20231221,145400,79988836,604,604,604,604,0
|
|
20231221,145300,79988836,604,604,604,604,0
|
|
20231221,145200,79988836,604,604,604,604,0
|
|
20231221,145100,79988836,604,604,604,604,0
|
|
20231221,145000,79988836,604,604,604,604,0
|
|
20231221,144900,79988836,604,604,604,604,5
|
|
20231221,144800,79985816,603,603,603,603,0
|
|
20231221,144700,79985816,603,603,603,603,191
|
|
20231221,144600,79870643,604,604,604,604,0
|
|
20231221,144500,79870643,604,604,604,604,100
|
|
20231221,144400,79810243,604,604,604,604,3
|
|
20231221,144300,79808431,604,604,604,604,0
|
|
20231221,144200,79808431,604,604,604,604,0
|
|
20231221,144100,79808431,604,604,604,604,0
|
|
20231221,144000,79808431,604,604,604,604,0
|
|
20231221,143900,79808431,604,604,604,604,0
|
|
20231221,143800,79808431,604,604,604,604,0
|
|
20231221,143700,79808431,604,604,604,604,0
|
|
20231221,143600,79808431,604,604,604,604,2
|
|
20231221,143500,79807223,604,604,604,604,51
|
|
20231221,143400,79776419,604,604,604,604,0
|
|
20231221,143300,79776419,604,604,604,604,0
|
|
20231221,143200,79776419,604,604,604,604,0
|
|
20231221,143100,79776419,604,604,604,604,1101
|
|
20231221,143000,79111415,604,604,604,604,0
|
|
20231221,142900,79111415,604,604,604,604,0
|
|
20231221,142800,79111415,604,605,605,604,598
|
|
20231221,142700,78750221,605,605,605,605,0
|
|
20231221,142600,78750221,605,605,605,605,0
|
|
20231221,142500,78750221,605,605,605,605,0
|
|
20231221,142400,78750221,605,605,605,605,5
|
|
20231221,142300,78747196,604,604,604,604,96
|
|
20231221,142200,78689212,604,604,604,604,0
|
|
20231221,142100,78689212,604,604,604,604,0
|
|
20231221,142000,78689212,604,604,604,604,0
|
|
20231221,141900,78689212,604,604,604,604,0
|
|
20231221,141800,78689212,604,604,604,604,96
|
|
20231221,141700,78631228,604,604,604,604,0
|
|
20231221,141600,78631228,604,604,604,604,0
|
|
20231221,141500,78631228,604,604,604,604,4209
|
|
20231221,141400,76088992,604,604,604,604,0
|
|
20231221,141300,76088992,604,605,605,604,290
|
|
20231221,141200,75913829,605,605,605,605,375
|
|
20231221,141100,75686954,605,605,605,605,0
|
|
20231221,141000,75686954,605,605,605,605,0
|
|
20231221,140900,75686954,605,605,605,605,321
|
|
20231221,140800,75492749,606,606,606,606,1
|
|
20231221,140700,75492143,606,606,606,606,0
|
|
20231221,140600,75492143,606,606,606,606,1
|
|
20231221,140500,75491537,606,606,606,606,494
|
|
20231221,140400,75192173,606,606,606,606,1
|
|
20231221,140300,75191567,606,606,606,606,3
|
|
20231221,140200,75189749,605,605,605,605,1
|
|
20231221,140100,75189144,606,606,606,606,0
|
|
20231221,140000,75189144,606,606,606,606,1
|
|
20231221,135900,75188538,605,605,605,605,1036
|
|
20231221,135800,74561758,605,605,605,605,0
|
|
20231221,135700,74561758,605,605,605,605,581
|
|
20231221,135600,74210253,604,604,604,604,95
|
|
20231221,135500,74152873,605,605,605,605,0
|
|
20231221,135400,74152873,605,605,605,605,300
|
|
20231221,135300,73971373,605,605,605,605,2
|
|
20231221,135200,73970163,604,604,604,604,109
|
|
20231221,135100,73904327,603,603,603,603,95
|
|
20231221,135000,73847042,604,604,604,604,0
|
|
20231221,134900,73847042,604,604,604,604,6
|
|
20231221,134800,73843418,603,603,603,603,0
|
|
20231221,134700,73843418,603,603,603,603,0
|
|
20231221,134600,73843418,603,603,603,603,95
|
|
20231221,134500,73786133,603,603,603,603,0
|
|
20231221,134400,73786133,603,603,603,603,0
|
|
20231221,134300,73786133,603,603,603,603,0
|
|
20231221,134200,73786133,603,603,603,603,0
|
|
20231221,134100,73786133,603,603,603,603,96
|
|
20231221,134000,73728245,605,605,605,605,0
|
|
20231221,133900,73728245,605,605,605,605,0
|
|
20231221,133800,73728245,605,605,605,605,0
|
|
20231221,133700,73728245,605,605,605,605,0
|
|
20231221,133600,73728245,605,605,605,605,46
|
|
20231221,133500,73700415,605,605,605,605,0
|
|
20231221,133400,73700415,605,605,605,605,0
|
|
20231221,133300,73700415,605,605,605,605,1220
|
|
20231221,133200,72962315,603,603,603,603,0
|
|
20231221,133100,72962315,603,603,603,603,2091
|
|
20231221,133000,71701442,603,603,603,603,0
|
|
20231221,132900,71701442,603,603,603,603,0
|
|
20231221,132800,71701442,603,603,603,603,0
|
|
20231221,132700,71701442,603,603,603,603,9000
|
|
20231221,132600,66274442,604,604,604,604,16990
|
|
20231221,132500,56012482,604,604,604,604,0
|
|
20231221,132400,56012482,604,604,604,604,0
|
|
20231221,132300,56012482,604,604,604,604,0
|
|
20231221,132200,56012482,604,604,604,604,0
|
|
20231221,132100,56012482,604,604,604,604,96
|
|
20231221,132000,55954498,605,605,605,605,0
|
|
20231221,131900,55954498,605,605,605,605,3
|
|
20231221,131800,55952683,605,605,605,605,997
|
|
20231221,131700,55349498,605,605,605,605,10
|
|
20231221,131600,55343448,605,605,605,605,10
|
|
20231221,131500,55337398,605,605,605,605,0
|
|
20231221,131400,55337398,605,605,605,605,1
|
|
20231221,131300,55336793,605,605,605,605,0
|
|
20231221,131200,55336793,605,605,605,605,0
|
|
20231221,131100,55336793,605,605,605,605,0
|
|
20231221,131000,55336793,605,605,605,605,5
|
|
20231221,130900,55333768,605,605,605,605,2
|
|
20231221,130800,55332558,604,604,604,604,96
|
|
20231221,130700,55274574,605,605,605,605,0
|
|
20231221,130600,55274574,605,605,605,605,0
|
|
20231221,130500,55274574,605,605,605,605,0
|
|
20231221,130400,55274574,605,604,605,604,725
|
|
20231221,130300,54836030,605,605,605,605,0
|
|
20231221,130200,54836030,605,605,605,605,0
|
|
20231221,130100,54836030,605,604,605,604,160
|
|
20231221,130000,54739326,604,604,604,604,0
|
|
20231221,125900,54739326,604,604,604,604,0
|
|
20231221,125800,54739326,604,604,604,604,0
|
|
20231221,125700,54739326,604,604,604,604,0
|
|
20231221,125600,54739326,604,604,604,604,190
|
|
20231221,125500,54624566,604,604,604,604,0
|
|
20231221,125400,54624566,604,604,604,604,4168
|
|
20231221,125300,52107094,605,605,605,605,2
|
|
20231221,125200,52105884,605,605,605,605,0
|
|
20231221,125100,52105884,605,605,605,605,0
|
|
20231221,125000,52105884,605,604,605,604,2
|
|
20231221,124900,52104675,604,604,604,604,0
|
|
20231221,124800,52104675,604,604,604,604,0
|
|
20231221,124700,52104675,604,604,604,604,0
|
|
20231221,124600,52104675,604,604,604,604,95
|
|
20231221,124500,52047295,604,605,605,604,482
|
|
20231221,124400,51756165,604,604,604,604,143
|
|
20231221,124300,51669793,605,605,605,605,0
|
|
20231221,124200,51669793,605,605,605,605,0
|
|
20231221,124100,51669793,605,605,605,605,9
|
|
20231221,124000,51664348,605,605,605,605,0
|
|
20231221,123900,51664348,605,605,605,605,556
|
|
20231221,123800,51327968,605,605,605,605,508
|
|
20231221,123700,51020628,605,605,605,605,800
|
|
20231221,123600,50536628,605,605,605,605,0
|
|
20231221,123500,50536628,605,605,605,605,0
|
|
20231221,123400,50536628,605,605,605,605,0
|
|
20231221,123300,50536628,605,605,605,605,0
|
|
20231221,123200,50536628,605,605,605,605,0
|
|
20231221,123100,50536628,605,605,605,605,0
|
|
20231221,123000,50536628,605,605,605,605,0
|
|
20231221,122900,50536628,605,605,605,605,0
|
|
20231221,122800,50536628,605,605,605,605,2010
|
|
20231221,122700,49320578,605,605,605,605,0
|
|
20231221,122600,49320578,605,605,605,605,5
|
|
20231221,122500,49317553,605,605,605,605,0
|
|
20231221,122400,49317553,605,605,605,605,0
|
|
20231221,122300,49317553,605,605,605,605,0
|
|
20231221,122200,49317553,605,605,605,605,0
|
|
20231221,122100,49317553,605,605,605,605,0
|
|
20231221,122000,49317553,605,605,605,605,0
|
|
20231221,121900,49317553,605,605,605,605,0
|
|
20231221,121800,49317553,605,605,605,605,0
|
|
20231221,121700,49317553,605,605,605,605,0
|
|
20231221,121600,49317553,605,605,605,605,96
|
|
20231221,121500,49259473,606,606,606,606,15
|
|
20231221,121400,49250383,607,607,607,607,0
|
|
20231221,121300,49250383,607,607,607,607,0
|
|
20231221,121200,49250383,607,607,607,607,0
|
|
20231221,121100,49250383,607,607,607,607,0
|
|
20231221,121000,49250383,607,607,607,607,0
|
|
20231221,120900,49250383,607,607,607,607,0
|
|
20231221,120800,49250383,607,606,607,606,25
|
|
20231221,120700,49235228,606,606,606,606,21
|
|
20231221,120600,49222502,605,605,605,605,96
|
|
20231221,120500,49164422,606,606,606,606,19
|
|
20231221,120400,49152908,606,606,606,606,52
|
|
20231221,120300,49121396,607,606,607,606,981
|
|
20231221,120200,48526905,606,606,606,606,0
|
|
20231221,120100,48526905,606,606,606,606,191
|
|
20231221,120000,48411159,606,606,606,606,0
|
|
20231221,115900,48411159,606,606,606,606,0
|
|
20231221,115800,48411159,606,606,606,606,0
|
|
20231221,115700,48411159,606,606,606,606,0
|
|
20231221,115600,48411159,606,606,606,606,0
|
|
20231221,115500,48411159,606,606,606,606,9
|
|
20231221,115400,48405705,606,606,606,606,0
|
|
20231221,115300,48405705,606,606,606,606,0
|
|
20231221,115200,48405705,606,606,606,606,99
|
|
20231221,115100,48345711,606,606,606,606,17
|
|
20231221,115000,48335409,607,607,607,607,0
|
|
20231221,114900,48335409,607,607,607,607,0
|
|
20231221,114800,48335409,607,607,607,607,0
|
|
20231221,114700,48335409,607,607,607,607,79
|
|
20231221,114600,48287456,608,608,608,608,0
|
|
20231221,114500,48287456,608,608,608,608,35
|
|
20231221,114400,48266176,607,607,607,607,0
|
|
20231221,114300,48266176,607,607,607,607,0
|
|
20231221,114200,48266176,607,607,607,607,0
|
|
20231221,114100,48266176,607,606,607,606,5985
|
|
20231221,114000,44633781,607,607,607,607,5
|
|
20231221,113900,44630746,605,605,605,605,10
|
|
20231221,113800,44624696,605,605,605,605,80
|
|
20231221,113700,44576296,605,605,605,605,0
|
|
20231221,113600,44576296,605,605,606,605,4410
|
|
20231221,113500,41908244,606,606,606,606,1480
|
|
20231221,113400,41011364,607,607,607,607,0
|
|
20231221,113300,41011364,607,607,607,607,3
|
|
20231221,113200,41009543,606,606,606,606,0
|
|
20231221,113100,41009543,606,606,606,606,106
|
|
20231221,113000,40945307,606,606,606,606,10
|
|
20231221,112900,40939247,607,607,607,607,3
|
|
20231221,112800,40937426,606,606,606,606,97
|
|
20231221,112700,40878644,607,607,607,607,2
|
|
20231221,112600,40877430,606,606,606,606,2
|
|
20231221,112500,40876218,606,606,606,606,0
|
|
20231221,112400,40876218,606,606,606,606,490
|
|
20231221,112300,40579278,607,607,607,607,0
|
|
20231221,112200,40579278,607,607,607,607,0
|
|
20231221,112100,40579278,607,607,607,607,0
|
|
20231221,112000,40579278,607,607,607,607,1
|
|
20231221,111900,40578671,607,607,607,607,1
|
|
20231221,111800,40578064,607,607,607,607,4402
|
|
20231221,111700,37906050,607,607,607,607,423
|
|
20231221,111600,37649289,607,607,607,607,0
|
|
20231221,111500,37649289,607,607,607,607,201
|
|
20231221,111400,37527282,607,607,607,607,0
|
|
20231221,111300,37527282,607,607,607,607,2
|
|
20231221,111200,37526068,606,606,606,606,0
|
|
20231221,111100,37526068,606,606,606,606,30
|
|
20231221,111000,37507888,606,606,606,606,0
|
|
20231221,110900,37507888,606,606,606,606,40
|
|
20231221,110800,37483648,607,607,607,607,5
|
|
20231221,110700,37480613,606,606,606,606,4
|
|
20231221,110600,37478189,607,607,607,607,0
|
|
20231221,110500,37478189,607,606,607,606,1020
|
|
20231221,110400,36860049,606,606,606,606,10
|
|
20231221,110300,36853989,606,606,606,606,490
|
|
20231221,110200,36557049,606,606,606,606,0
|
|
20231221,110100,36557049,606,606,606,606,10
|
|
20231221,110000,36550989,606,606,606,606,1
|
|
20231221,105900,36550383,606,606,606,606,1230
|
|
20231221,105800,35805003,606,606,606,606,0
|
|
20231221,105700,35805003,606,606,606,606,0
|
|
20231221,105600,35805003,606,605,606,605,100
|
|
20231221,105500,35744498,605,605,605,605,0
|
|
20231221,105400,35744498,605,605,605,605,0
|
|
20231221,105300,35744498,605,605,605,605,0
|
|
20231221,105200,35744498,605,605,605,605,0
|
|
20231221,105100,35744498,605,605,605,605,1095
|
|
20231221,105000,35082023,605,605,605,605,0
|
|
20231221,104900,35082023,605,605,605,605,0
|
|
20231221,104800,35082023,605,605,605,605,0
|
|
20231221,104700,35082023,605,605,605,605,167
|
|
20231221,104600,34980988,605,605,605,605,95
|
|
20231221,104500,34923513,605,605,605,605,0
|
|
20231221,104400,34923513,605,605,605,605,0
|
|
20231221,104300,34923513,605,605,605,605,0
|
|
20231221,104200,34923513,605,605,605,605,0
|
|
20231221,104100,34923513,605,605,605,605,96
|
|
20231221,104000,34865433,606,606,606,606,0
|
|
20231221,103900,34865433,606,606,606,606,0
|
|
20231221,103800,34865433,606,606,606,606,0
|
|
20231221,103700,34865433,606,606,606,606,0
|
|
20231221,103600,34865433,606,607,607,606,801
|
|
20231221,103500,34380026,607,607,607,607,0
|
|
20231221,103400,34380026,607,607,607,607,1
|
|
20231221,103300,34379419,607,607,607,607,0
|
|
20231221,103200,34379419,607,607,607,607,0
|
|
20231221,103100,34379419,607,607,607,607,0
|
|
20231221,103000,34379419,607,607,607,607,0
|
|
20231221,102900,34379419,607,607,607,607,20
|
|
20231221,102800,34367279,607,607,607,607,0
|
|
20231221,102700,34367279,607,607,607,607,0
|
|
20231221,102600,34367279,607,607,607,607,100
|
|
20231221,102500,34306579,606,606,606,606,163
|
|
20231221,102400,34207801,606,606,606,606,0
|
|
20231221,102300,34207801,606,606,606,606,0
|
|
20231221,102200,34207801,606,606,606,606,0
|
|
20231221,102100,34207801,606,606,606,606,0
|
|
20231221,102000,34207801,606,606,606,606,0
|
|
20231221,101900,34207801,606,606,606,606,8000
|
|
20231221,101800,29359801,606,606,606,606,389
|
|
20231221,101700,29124067,606,606,606,606,0
|
|
20231221,101600,29124067,606,606,606,606,1000
|
|
20231221,101500,28518067,606,606,606,606,1450
|
|
20231221,101400,27639367,608,607,608,607,50
|
|
20231221,101300,27609000,607,607,607,607,0
|
|
20231221,101200,27609000,607,607,607,607,0
|
|
20231221,101100,27609000,607,607,607,607,267
|
|
20231221,101000,27446931,607,607,607,607,0
|
|
20231221,100900,27446931,607,607,607,607,0
|
|
20231221,100800,27446931,607,607,607,607,0
|
|
20231221,100700,27446931,607,607,607,607,0
|
|
20231221,100600,27446931,607,607,607,607,0
|
|
20231221,100500,27446931,607,607,607,607,0
|
|
20231221,100400,27446931,607,607,607,607,0
|
|
20231221,100300,27446931,607,607,607,607,635
|
|
20231221,100200,27061486,608,608,608,608,1
|
|
20231221,100100,27060878,608,608,608,608,85
|
|
20231221,100000,27009198,607,607,607,607,0
|
|
20231221,095900,27009198,607,607,607,607,0
|
|
20231221,095800,27009198,607,607,607,607,2020
|
|
20231221,095700,25783058,608,608,608,608,0
|
|
20231221,095600,25783058,608,608,608,608,51
|
|
20231221,095500,25752050,607,607,607,607,515
|
|
20231221,095400,25439445,605,605,605,605,0
|
|
20231221,095300,25439445,605,605,605,605,0
|
|
20231221,095200,25439445,605,605,605,605,0
|
|
20231221,095100,25439445,605,605,605,605,0
|
|
20231221,095000,25439445,605,605,605,605,0
|
|
20231221,094900,25439445,605,605,605,605,350
|
|
20231221,094800,25227695,605,605,605,605,0
|
|
20231221,094700,25227695,605,605,605,605,1
|
|
20231221,094600,25227090,605,605,605,605,0
|
|
20231221,094500,25227090,605,605,605,605,0
|
|
20231221,094400,25227090,605,605,605,605,0
|
|
20231221,094300,25227090,605,605,605,605,0
|
|
20231221,094200,25227090,605,605,605,605,0
|
|
20231221,094100,25227090,605,609,609,605,12
|
|
20231221,094000,25219802,605,605,605,605,0
|
|
20231221,093900,25219802,605,606,609,605,10005
|
|
20231221,093800,19137420,606,606,606,606,0
|
|
20231221,093700,19137420,606,606,606,606,167
|
|
20231221,093600,19036218,606,606,606,606,21
|
|
20231221,093500,19023492,605,605,605,605,358
|
|
20231221,093400,18806902,606,606,606,606,6
|
|
20231221,093300,18803266,606,606,606,606,26
|
|
20231221,093200,18787510,606,606,606,606,142
|
|
20231221,093100,18701458,606,606,606,606,61
|
|
20231221,093000,18664492,606,606,607,606,2053
|
|
20231221,092900,17420344,607,606,607,605,1275
|
|
20231221,092800,16648834,605,605,606,605,1349
|
|
20231221,092700,15832599,605,605,605,605,0
|
|
20231221,092600,15832599,605,605,605,605,22
|
|
20231221,092500,15819289,604,604,604,604,198
|
|
20231221,092400,15699697,605,605,605,605,1000
|
|
20231221,092300,15094697,606,606,606,606,30
|
|
20231221,092200,15076517,607,605,607,605,11001
|
|
20231221,092100,8400973,604,604,604,604,551
|
|
20231221,092000,8068169,604,604,604,604,3018
|
|
20231221,091900,6245297,604,604,604,604,0
|
|
20231221,091800,6245297,604,604,604,604,0
|
|
20231221,091700,6245297,604,603,604,603,3995
|
|
20231221,091600,3836302,603,603,603,603,19
|
|
20231221,091500,3824845,602,602,602,602,805
|
|
20231221,091400,3340235,602,602,602,602,0
|
|
20231221,091300,3340235,602,602,602,602,3
|
|
20231221,091200,3338429,602,602,602,602,0
|
|
20231221,091100,3338429,602,602,602,602,0
|
|
20231221,091000,3338429,602,602,602,602,281
|
|
20231221,090900,3169267,602,602,602,602,136
|
|
20231221,090800,3087395,602,602,602,602,1
|
|
20231221,090700,3086793,601,601,601,601,0
|
|
20231221,090600,3086793,601,601,601,601,0
|
|
20231221,090500,3086793,601,601,601,601,0
|
|
20231221,090400,3086793,601,602,602,601,2487
|
|
20231221,090300,1592096,602,602,602,602,3
|
|
20231221,090200,1590290,601,601,601,601,2000
|
|
20231221,090100,388290,602,602,602,602,69
|
|
20231221,090000,346752,602,602,602,602,576
|