580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183700,59960195,598,598,598,598,2000
|
|
20231227,183600,59960195,598,598,598,598,0
|
|
20231227,183500,59960195,598,598,598,598,0
|
|
20231227,183400,59960195,598,598,598,598,0
|
|
20231227,183300,59960195,598,598,598,598,0
|
|
20231227,183200,59960195,598,598,598,598,0
|
|
20231227,183100,59960195,598,598,598,598,0
|
|
20231227,183000,59960195,598,598,598,598,0
|
|
20231227,182900,59960195,598,598,598,598,0
|
|
20231227,182800,59960195,598,598,598,598,0
|
|
20231227,182700,59960195,598,598,598,598,0
|
|
20231227,182600,59960195,598,598,598,598,0
|
|
20231227,182500,59960195,598,598,598,598,0
|
|
20231227,182400,59960195,598,598,598,598,0
|
|
20231227,182300,59960195,598,598,598,598,0
|
|
20231227,182200,59960195,598,598,598,598,0
|
|
20231227,182100,59960195,598,598,598,598,0
|
|
20231227,182000,59960195,598,598,598,598,0
|
|
20231227,181900,59960195,598,598,598,598,0
|
|
20231227,181800,59960195,598,598,598,598,0
|
|
20231227,181700,59960195,598,598,598,598,0
|
|
20231227,181600,59960195,598,598,598,598,0
|
|
20231227,181500,59960195,598,598,598,598,0
|
|
20231227,181400,59960195,598,598,598,598,0
|
|
20231227,181300,59960195,598,598,598,598,0
|
|
20231227,181200,59960195,598,598,598,598,0
|
|
20231227,181100,59960195,598,598,598,598,0
|
|
20231227,181000,59960195,598,598,598,598,0
|
|
20231227,180900,59960195,598,598,598,598,0
|
|
20231227,180800,59960195,598,598,598,598,0
|
|
20231227,180700,59960195,598,598,598,598,2000
|
|
20231227,180600,59960195,598,598,598,598,0
|
|
20231227,180500,59960195,598,598,598,598,0
|
|
20231227,180400,59960195,598,598,598,598,0
|
|
20231227,180300,59960195,598,598,598,598,0
|
|
20231227,180200,59960195,598,598,598,598,0
|
|
20231227,180100,59960195,598,598,598,598,0
|
|
20231227,180000,59960195,598,598,598,598,0
|
|
20231227,175900,59960195,598,598,598,598,0
|
|
20231227,175800,59960195,598,598,598,598,0
|
|
20231227,175700,59960195,598,598,598,598,0
|
|
20231227,175600,59960195,598,598,598,598,0
|
|
20231227,175500,59960195,598,598,598,598,0
|
|
20231227,175400,59960195,598,598,598,598,0
|
|
20231227,175300,59960195,598,598,598,598,0
|
|
20231227,175200,59960195,598,598,598,598,0
|
|
20231227,175100,59960195,598,598,598,598,0
|
|
20231227,175000,59960195,598,598,598,598,0
|
|
20231227,174900,59960195,598,598,598,598,0
|
|
20231227,174800,59960195,598,598,598,598,0
|
|
20231227,174700,59960195,598,598,598,598,0
|
|
20231227,174600,59960195,598,598,598,598,0
|
|
20231227,174500,59960195,598,598,598,598,0
|
|
20231227,174400,59960195,598,598,598,598,0
|
|
20231227,174300,59960195,598,598,598,598,0
|
|
20231227,174200,59960195,598,598,598,598,0
|
|
20231227,174100,59960195,598,598,598,598,0
|
|
20231227,174000,59960195,598,598,598,598,0
|
|
20231227,173900,59960195,598,598,598,598,0
|
|
20231227,173800,59960195,598,598,598,598,0
|
|
20231227,173700,59960195,598,598,598,598,2000
|
|
20231227,173600,59960195,598,598,598,598,0
|
|
20231227,173500,59960195,598,598,598,598,0
|
|
20231227,173400,59960195,598,598,598,598,0
|
|
20231227,173300,59960195,598,598,598,598,0
|
|
20231227,173200,59960195,598,598,598,598,0
|
|
20231227,173100,59960195,598,598,598,598,0
|
|
20231227,173000,59960195,598,598,598,598,0
|
|
20231227,172900,59960195,598,598,598,598,0
|
|
20231227,172800,59960195,598,598,598,598,0
|
|
20231227,172700,59960195,598,598,598,598,0
|
|
20231227,172600,59960195,598,598,598,598,0
|
|
20231227,172500,59960195,598,598,598,598,0
|
|
20231227,172400,59960195,598,598,598,598,0
|
|
20231227,172300,59960195,598,598,598,598,0
|
|
20231227,172200,59960195,598,598,598,598,0
|
|
20231227,172100,59960195,598,598,598,598,0
|
|
20231227,172000,59960195,598,598,598,598,0
|
|
20231227,171900,59960195,598,598,598,598,0
|
|
20231227,171800,59960195,598,598,598,598,0
|
|
20231227,171700,59960195,598,598,598,598,0
|
|
20231227,171600,59960195,598,598,598,598,0
|
|
20231227,171500,59960195,598,598,598,598,0
|
|
20231227,171400,59960195,598,598,598,598,0
|
|
20231227,171300,59960195,598,598,598,598,0
|
|
20231227,171200,59960195,598,598,598,598,0
|
|
20231227,171100,59960195,598,598,598,598,0
|
|
20231227,171000,59960195,598,598,598,598,0
|
|
20231227,170900,59960195,598,598,598,598,0
|
|
20231227,170800,59960195,598,598,598,598,0
|
|
20231227,170700,59960195,598,598,598,598,2000
|
|
20231227,170600,59960195,598,598,598,598,0
|
|
20231227,170500,59960195,598,598,598,598,0
|
|
20231227,170400,59960195,598,598,598,598,0
|
|
20231227,170300,59960195,598,598,598,598,0
|
|
20231227,170200,59960195,598,598,598,598,0
|
|
20231227,170100,59960195,598,598,598,598,0
|
|
20231227,170000,59960195,598,598,598,598,0
|
|
20231227,165900,59960195,598,598,598,598,0
|
|
20231227,165800,59960195,598,598,598,598,0
|
|
20231227,165700,59960195,598,598,598,598,0
|
|
20231227,165600,59960195,598,598,598,598,0
|
|
20231227,165500,59960195,598,598,598,598,0
|
|
20231227,165400,59960195,598,598,598,598,0
|
|
20231227,165300,59960195,598,598,598,598,0
|
|
20231227,165200,59960195,598,598,598,598,0
|
|
20231227,165100,59960195,598,598,598,598,0
|
|
20231227,165000,59960195,598,598,598,598,0
|
|
20231227,164900,59960195,598,598,598,598,0
|
|
20231227,164800,59960195,598,598,598,598,0
|
|
20231227,164700,59960195,598,598,598,598,0
|
|
20231227,164600,59960195,598,598,598,598,0
|
|
20231227,164500,59960195,598,598,598,598,0
|
|
20231227,164400,59960195,598,598,598,598,0
|
|
20231227,164300,59960195,598,598,598,598,0
|
|
20231227,164200,59960195,598,598,598,598,0
|
|
20231227,164100,59960195,598,598,598,598,0
|
|
20231227,164000,59960195,598,598,598,598,0
|
|
20231227,163900,59960195,598,598,598,598,0
|
|
20231227,163800,59960195,598,598,598,598,0
|
|
20231227,163700,59960195,598,598,598,598,2000
|
|
20231227,163600,59960195,598,598,598,598,0
|
|
20231227,163500,59960195,598,598,598,598,0
|
|
20231227,163400,59960195,598,598,598,598,0
|
|
20231227,163300,59960195,598,598,598,598,0
|
|
20231227,163200,59960195,598,598,598,598,0
|
|
20231227,163100,59960195,598,598,598,598,0
|
|
20231227,163000,59960195,598,598,598,598,0
|
|
20231227,162900,59960195,598,598,598,598,0
|
|
20231227,162800,59960195,598,598,598,598,0
|
|
20231227,162700,59960195,598,598,598,598,0
|
|
20231227,162600,59960195,598,598,598,598,0
|
|
20231227,162500,59960195,598,598,598,598,0
|
|
20231227,162400,59960195,598,598,598,598,0
|
|
20231227,162300,59960195,598,598,598,598,0
|
|
20231227,162200,59960195,598,598,598,598,0
|
|
20231227,162100,59960195,598,598,598,598,0
|
|
20231227,162000,59960195,598,598,598,598,0
|
|
20231227,161900,59960195,598,598,598,598,0
|
|
20231227,161800,59960195,598,598,598,598,0
|
|
20231227,161700,59960195,598,598,598,598,0
|
|
20231227,161600,59960195,598,598,598,598,0
|
|
20231227,161500,59960195,598,598,598,598,0
|
|
20231227,161400,59960195,598,598,598,598,0
|
|
20231227,161300,59960195,598,598,598,598,0
|
|
20231227,161200,59960195,598,598,598,598,0
|
|
20231227,161100,59960195,598,598,598,598,0
|
|
20231227,161000,59960195,598,598,598,598,0
|
|
20231227,160900,59960195,598,598,598,598,0
|
|
20231227,160800,59960195,598,598,598,598,0
|
|
20231227,160700,59960195,598,598,598,598,2000
|
|
20231227,160600,59960195,598,598,598,598,0
|
|
20231227,160500,59960195,598,598,598,598,0
|
|
20231227,160400,59960195,598,598,598,598,0
|
|
20231227,160300,59960195,598,598,598,598,0
|
|
20231227,160200,59960195,598,598,598,598,0
|
|
20231227,160100,59960195,598,598,598,598,0
|
|
20231227,160000,59960195,598,598,598,598,0
|
|
20231227,155900,59960195,598,598,598,598,0
|
|
20231227,155800,59960195,598,598,598,598,0
|
|
20231227,155700,59960195,598,598,598,598,0
|
|
20231227,155600,59960195,598,598,598,598,0
|
|
20231227,155500,59960195,598,598,598,598,0
|
|
20231227,155400,59960195,598,598,598,598,0
|
|
20231227,155300,59960195,598,598,598,598,0
|
|
20231227,155200,59960195,598,598,598,598,0
|
|
20231227,155100,59960195,598,598,598,598,0
|
|
20231227,155000,59960195,598,598,598,598,0
|
|
20231227,154900,59960195,598,598,598,598,0
|
|
20231227,154800,59960195,598,598,598,598,0
|
|
20231227,154700,59960195,598,598,598,598,0
|
|
20231227,154600,59960195,598,598,598,598,0
|
|
20231227,154500,59960195,598,598,598,598,0
|
|
20231227,154400,59960195,598,598,598,598,0
|
|
20231227,154300,59960195,598,598,598,598,0
|
|
20231227,154200,59960195,598,598,598,598,0
|
|
20231227,154100,59960195,598,598,598,598,0
|
|
20231227,154000,59960195,598,598,598,598,0
|
|
20231227,153900,59960195,598,598,598,598,0
|
|
20231227,153800,59960195,598,598,598,598,0
|
|
20231227,153700,59960195,598,598,598,598,2000
|
|
20231227,153600,59960195,598,598,598,598,0
|
|
20231227,153500,59960195,598,598,598,598,0
|
|
20231227,153400,59960195,598,598,598,598,0
|
|
20231227,153300,59960195,598,598,598,598,0
|
|
20231227,153200,59960195,598,598,598,598,0
|
|
20231227,153100,59960195,598,598,598,598,0
|
|
20231227,153000,59960195,598,598,598,598,2000
|
|
20231227,152900,58764195,602,602,602,602,0
|
|
20231227,152800,58764195,602,602,602,602,0
|
|
20231227,152700,58764195,602,602,602,602,0
|
|
20231227,152600,58764195,602,602,602,602,0
|
|
20231227,152500,58764195,602,602,602,602,0
|
|
20231227,152400,58764195,602,602,602,602,0
|
|
20231227,152300,58764195,602,602,602,602,0
|
|
20231227,152200,58764195,602,602,602,602,0
|
|
20231227,152100,58764195,602,602,602,602,0
|
|
20231227,152000,58764195,602,602,602,602,0
|
|
20231227,151900,58764195,602,599,602,599,10
|
|
20231227,151800,58758190,599,602,602,599,30
|
|
20231227,151700,58740160,602,602,602,602,0
|
|
20231227,151600,58740160,602,602,602,602,0
|
|
20231227,151500,58740160,602,600,602,600,105
|
|
20231227,151400,58677150,599,599,599,599,0
|
|
20231227,151300,58677150,599,600,600,599,2000
|
|
20231227,151200,57478412,602,601,602,600,301
|
|
20231227,151100,57297712,602,602,602,602,0
|
|
20231227,151000,57297712,602,602,602,602,0
|
|
20231227,150900,57297712,602,602,602,602,0
|
|
20231227,150800,57297712,602,602,602,602,0
|
|
20231227,150700,57297712,602,602,602,602,0
|
|
20231227,150600,57297712,602,602,602,602,0
|
|
20231227,150500,57297712,602,602,602,602,0
|
|
20231227,150400,57297712,602,602,602,602,0
|
|
20231227,150300,57297712,602,602,602,602,0
|
|
20231227,150200,57297712,602,602,602,602,0
|
|
20231227,150100,57297712,602,602,602,602,5
|
|
20231227,150000,57294702,601,601,601,601,0
|
|
20231227,145900,57294702,601,601,601,601,0
|
|
20231227,145800,57294702,601,601,601,601,0
|
|
20231227,145700,57294702,601,600,602,600,271
|
|
20231227,145600,57131736,601,601,601,601,204
|
|
20231227,145500,57009132,601,601,601,601,0
|
|
20231227,145400,57009132,601,601,601,601,675
|
|
20231227,145300,56603457,600,600,600,600,0
|
|
20231227,145200,56603457,600,600,600,600,0
|
|
20231227,145100,56603457,600,600,600,600,0
|
|
20231227,145000,56603457,600,600,600,600,0
|
|
20231227,144900,56603457,600,601,601,600,1216
|
|
20231227,144800,55873802,602,602,602,602,284
|
|
20231227,144700,55702834,602,602,602,602,0
|
|
20231227,144600,55702834,602,602,602,602,0
|
|
20231227,144500,55702834,602,602,602,602,0
|
|
20231227,144400,55702834,602,602,602,602,0
|
|
20231227,144300,55702834,602,602,602,602,0
|
|
20231227,144200,55702834,602,602,603,602,5160
|
|
20231227,144100,52593706,602,602,602,602,2
|
|
20231227,144000,52592502,601,601,601,601,846
|
|
20231227,143900,52084056,602,602,602,602,0
|
|
20231227,143800,52084056,602,602,602,602,0
|
|
20231227,143700,52084056,602,602,602,602,0
|
|
20231227,143600,52084056,602,602,602,602,55
|
|
20231227,143500,52050946,602,602,602,602,0
|
|
20231227,143400,52050946,602,602,602,602,0
|
|
20231227,143300,52050946,602,602,602,602,0
|
|
20231227,143200,52050946,602,602,602,602,0
|
|
20231227,143100,52050946,602,602,602,602,55
|
|
20231227,143000,52017836,601,601,601,601,210
|
|
20231227,142900,51891626,602,602,602,602,55
|
|
20231227,142800,51858516,602,602,602,602,0
|
|
20231227,142700,51858516,602,602,602,602,0
|
|
20231227,142600,51858516,602,602,602,602,0
|
|
20231227,142500,51858516,602,602,602,602,0
|
|
20231227,142400,51858516,602,602,602,602,0
|
|
20231227,142300,51858516,602,602,602,602,0
|
|
20231227,142200,51858516,602,602,602,602,5
|
|
20231227,142100,51855506,602,602,602,602,55
|
|
20231227,142000,51822396,602,602,602,602,0
|
|
20231227,141900,51822396,602,602,602,602,0
|
|
20231227,141800,51822396,602,602,602,602,0
|
|
20231227,141700,51822396,602,602,602,602,5
|
|
20231227,141600,51819386,602,602,602,602,55
|
|
20231227,141500,51786276,601,601,601,601,166
|
|
20231227,141400,51686510,602,603,603,602,469
|
|
20231227,141300,51403972,603,603,603,603,0
|
|
20231227,141200,51403972,603,603,603,603,0
|
|
20231227,141100,51403972,603,603,603,603,55
|
|
20231227,141000,51370807,603,603,603,603,0
|
|
20231227,140900,51370807,603,603,603,603,0
|
|
20231227,140800,51370807,603,603,603,603,0
|
|
20231227,140700,51370807,603,603,603,603,0
|
|
20231227,140600,51370807,603,603,603,603,55
|
|
20231227,140500,51337642,603,603,603,603,0
|
|
20231227,140400,51337642,603,603,603,603,0
|
|
20231227,140300,51337642,603,603,603,603,149
|
|
20231227,140200,51247795,603,603,603,603,0
|
|
20231227,140100,51247795,603,603,603,603,55
|
|
20231227,140000,51214630,603,603,603,603,0
|
|
20231227,135900,51214630,603,603,603,603,0
|
|
20231227,135800,51214630,603,603,603,603,54
|
|
20231227,135700,51182068,602,602,602,602,0
|
|
20231227,135600,51182068,602,602,602,602,0
|
|
20231227,135500,51182068,602,602,602,602,0
|
|
20231227,135400,51182068,602,602,602,602,0
|
|
20231227,135300,51182068,602,602,602,602,0
|
|
20231227,135200,51182068,602,602,602,602,0
|
|
20231227,135100,51182068,602,603,603,602,245
|
|
20231227,135000,51034413,603,603,603,603,0
|
|
20231227,134900,51034413,603,603,603,603,0
|
|
20231227,134800,51034413,603,603,603,603,0
|
|
20231227,134700,51034413,603,603,603,603,0
|
|
20231227,134600,51034413,603,603,603,603,0
|
|
20231227,134500,51034413,603,603,603,603,0
|
|
20231227,134400,51034413,603,603,603,603,0
|
|
20231227,134300,51034413,603,603,603,603,0
|
|
20231227,134200,51034413,603,603,603,603,13
|
|
20231227,134100,51026574,602,602,602,602,0
|
|
20231227,134000,51026574,602,602,602,602,0
|
|
20231227,133900,51026574,602,602,602,602,0
|
|
20231227,133800,51026574,602,602,602,602,0
|
|
20231227,133700,51026574,602,602,602,602,200
|
|
20231227,133600,50906174,603,603,603,603,55
|
|
20231227,133500,50873009,603,603,603,603,0
|
|
20231227,133400,50873009,603,603,603,603,2
|
|
20231227,133300,50871803,603,603,603,603,0
|
|
20231227,133200,50871803,603,603,603,602,10101
|
|
20231227,133100,44781000,602,602,602,602,0
|
|
20231227,133000,44781000,602,603,603,602,7263
|
|
20231227,132900,40408619,602,602,602,602,0
|
|
20231227,132800,40408619,602,602,602,602,15040
|
|
20231227,132700,31354539,602,602,602,602,1670
|
|
20231227,132600,30349199,603,603,603,603,0
|
|
20231227,132500,30349199,603,603,603,603,0
|
|
20231227,132400,30349199,603,603,603,603,0
|
|
20231227,132300,30349199,603,603,603,603,0
|
|
20231227,132200,30349199,603,603,603,603,100
|
|
20231227,132100,30288899,603,603,603,602,1365
|
|
20231227,132000,29467104,603,603,603,603,2000
|
|
20231227,131900,28261104,603,603,603,603,500
|
|
20231227,131800,27959604,603,603,603,603,0
|
|
20231227,131700,27959604,603,603,603,603,0
|
|
20231227,131600,27959604,603,603,603,603,110
|
|
20231227,131500,27893274,602,602,602,602,0
|
|
20231227,131400,27893274,602,602,602,602,0
|
|
20231227,131300,27893274,602,602,602,602,0
|
|
20231227,131200,27893274,602,602,602,602,2000
|
|
20231227,131100,26689274,603,603,603,603,10
|
|
20231227,131000,26683244,603,603,603,603,0
|
|
20231227,130900,26683244,603,603,603,603,0
|
|
20231227,130800,26683244,603,603,603,603,0
|
|
20231227,130700,26683244,603,603,603,603,0
|
|
20231227,130600,26683244,603,603,603,603,55
|
|
20231227,130500,26650079,602,602,602,602,1000
|
|
20231227,130400,26048079,602,602,602,602,0
|
|
20231227,130300,26048079,602,602,602,602,8
|
|
20231227,130200,26043263,603,603,603,603,0
|
|
20231227,130100,26043263,603,602,603,602,1551
|
|
20231227,130000,25109506,602,602,602,602,0
|
|
20231227,125900,25109506,602,602,602,602,0
|
|
20231227,125800,25109506,602,602,602,602,164
|
|
20231227,125700,25010778,602,602,602,602,1
|
|
20231227,125600,25010176,602,602,602,602,0
|
|
20231227,125500,25010176,602,602,602,602,3
|
|
20231227,125400,25008370,602,602,602,602,0
|
|
20231227,125300,25008370,602,602,602,602,0
|
|
20231227,125200,25008370,602,602,602,602,0
|
|
20231227,125100,25008370,602,602,602,602,0
|
|
20231227,125000,25008370,602,602,602,602,0
|
|
20231227,124900,25008370,602,602,602,602,0
|
|
20231227,124800,25008370,602,602,602,602,0
|
|
20231227,124700,25008370,602,602,602,602,0
|
|
20231227,124600,25008370,602,602,602,602,0
|
|
20231227,124500,25008370,602,602,602,602,0
|
|
20231227,124400,25008370,602,602,602,602,0
|
|
20231227,124300,25008370,602,602,602,602,0
|
|
20231227,124200,25008370,602,602,602,602,0
|
|
20231227,124100,25008370,602,602,602,602,55
|
|
20231227,124000,24975260,602,602,602,602,0
|
|
20231227,123900,24975260,602,602,602,602,0
|
|
20231227,123800,24975260,602,602,602,602,0
|
|
20231227,123700,24975260,602,602,602,602,0
|
|
20231227,123600,24975260,602,602,602,602,55
|
|
20231227,123500,24942150,601,601,601,601,0
|
|
20231227,123400,24942150,601,601,601,601,0
|
|
20231227,123300,24942150,601,601,601,601,14
|
|
20231227,123200,24933736,602,602,602,602,0
|
|
20231227,123100,24933736,602,602,602,602,55
|
|
20231227,123000,24900626,602,602,602,602,0
|
|
20231227,122900,24900626,602,602,602,602,0
|
|
20231227,122800,24900626,602,602,602,602,0
|
|
20231227,122700,24900626,602,602,602,602,0
|
|
20231227,122600,24900626,602,602,602,602,55
|
|
20231227,122500,24867516,602,602,602,602,0
|
|
20231227,122400,24867516,602,602,602,602,0
|
|
20231227,122300,24867516,602,602,602,602,201
|
|
20231227,122200,24746514,602,602,602,602,0
|
|
20231227,122100,24746514,602,602,602,602,55
|
|
20231227,122000,24713404,602,602,602,602,0
|
|
20231227,121900,24713404,602,602,602,602,0
|
|
20231227,121800,24713404,602,602,602,602,0
|
|
20231227,121700,24713404,602,602,602,602,20
|
|
20231227,121600,24701364,602,602,602,602,55
|
|
20231227,121500,24668254,602,602,602,602,1
|
|
20231227,121400,24667652,602,602,602,602,0
|
|
20231227,121300,24667652,602,602,602,602,0
|
|
20231227,121200,24667652,602,602,602,602,0
|
|
20231227,121100,24667652,602,602,602,602,55
|
|
20231227,121000,24634542,602,602,602,602,0
|
|
20231227,120900,24634542,602,602,602,602,55
|
|
20231227,120800,24601432,602,602,602,602,0
|
|
20231227,120700,24601432,602,602,602,602,0
|
|
20231227,120600,24601432,602,602,602,602,0
|
|
20231227,120500,24601432,602,602,602,602,0
|
|
20231227,120400,24601432,602,602,602,602,5
|
|
20231227,120300,24598422,602,602,602,602,5
|
|
20231227,120200,24595412,602,602,602,602,0
|
|
20231227,120100,24595412,602,602,602,602,55
|
|
20231227,120000,24562302,602,602,602,602,0
|
|
20231227,115900,24562302,602,602,602,602,0
|
|
20231227,115800,24562302,602,602,602,602,0
|
|
20231227,115700,24562302,602,602,602,602,2
|
|
20231227,115600,24561098,602,602,602,602,54
|
|
20231227,115500,24528590,602,602,602,602,0
|
|
20231227,115400,24528590,602,602,602,602,2
|
|
20231227,115300,24527386,602,602,602,602,109
|
|
20231227,115200,24461768,603,603,603,603,0
|
|
20231227,115100,24461768,603,603,603,603,55
|
|
20231227,115000,24428603,602,602,602,602,21
|
|
20231227,114900,24415961,603,603,603,603,0
|
|
20231227,114800,24415961,603,603,603,603,0
|
|
20231227,114700,24415961,603,603,603,603,1
|
|
20231227,114600,24415358,603,603,603,603,55
|
|
20231227,114500,24382193,603,603,603,603,0
|
|
20231227,114400,24382193,603,602,603,602,16
|
|
20231227,114300,24372547,603,603,603,603,0
|
|
20231227,114200,24372547,603,603,603,603,0
|
|
20231227,114100,24372547,603,603,603,603,55
|
|
20231227,114000,24339382,603,603,603,603,1
|
|
20231227,113900,24338779,603,603,603,603,5
|
|
20231227,113800,24335764,602,602,602,602,0
|
|
20231227,113700,24335764,602,602,602,602,1687
|
|
20231227,113600,23320190,602,602,602,602,1555
|
|
20231227,113500,22384080,602,602,602,602,0
|
|
20231227,113400,22384080,602,602,602,602,0
|
|
20231227,113300,22384080,602,602,602,602,110
|
|
20231227,113200,22317860,602,602,602,602,0
|
|
20231227,113100,22317860,602,602,602,602,0
|
|
20231227,113000,22317860,602,602,602,602,1
|
|
20231227,112900,22317258,602,602,602,602,0
|
|
20231227,112800,22317258,602,602,602,602,0
|
|
20231227,112700,22317258,602,602,602,602,0
|
|
20231227,112600,22317258,602,602,602,602,0
|
|
20231227,112500,22317258,602,602,602,602,0
|
|
20231227,112400,22317258,602,602,602,602,0
|
|
20231227,112300,22317258,602,602,602,602,0
|
|
20231227,112200,22317258,602,602,602,602,100
|
|
20231227,112100,22257058,602,602,602,602,65
|
|
20231227,112000,22217928,602,602,602,602,0
|
|
20231227,111900,22217928,602,602,602,602,0
|
|
20231227,111800,22217928,602,602,602,602,55
|
|
20231227,111700,22184818,602,602,602,602,0
|
|
20231227,111600,22184818,602,602,602,602,0
|
|
20231227,111500,22184818,602,602,602,602,0
|
|
20231227,111400,22184818,602,602,602,602,0
|
|
20231227,111300,22184818,602,602,602,602,0
|
|
20231227,111200,22184818,602,602,602,602,0
|
|
20231227,111100,22184818,602,601,602,601,59
|
|
20231227,111000,22149304,602,602,602,602,84
|
|
20231227,110900,22098736,602,602,602,602,0
|
|
20231227,110800,22098736,602,602,602,602,0
|
|
20231227,110700,22098736,602,602,602,602,0
|
|
20231227,110600,22098736,602,602,602,602,55
|
|
20231227,110500,22065626,602,602,602,602,109
|
|
20231227,110400,22000008,602,602,602,602,500
|
|
20231227,110300,21699008,602,602,602,602,0
|
|
20231227,110200,21699008,602,602,602,602,0
|
|
20231227,110100,21699008,602,602,602,602,0
|
|
20231227,110000,21699008,602,602,602,602,0
|
|
20231227,105900,21699008,602,602,602,602,5
|
|
20231227,105800,21695998,602,602,602,602,1
|
|
20231227,105700,21695396,602,602,602,602,0
|
|
20231227,105600,21695396,602,602,602,602,1010
|
|
20231227,105500,21087376,602,602,602,602,0
|
|
20231227,105400,21087376,602,602,602,602,0
|
|
20231227,105300,21087376,602,602,602,602,0
|
|
20231227,105200,21087376,602,602,602,602,0
|
|
20231227,105100,21087376,602,602,602,602,63
|
|
20231227,105000,21049450,602,602,602,602,55
|
|
20231227,104900,21016340,602,602,602,602,0
|
|
20231227,104800,21016340,602,602,602,602,0
|
|
20231227,104700,21016340,602,602,602,602,0
|
|
20231227,104600,21016340,602,602,602,602,0
|
|
20231227,104500,21016340,602,602,602,602,0
|
|
20231227,104400,21016340,602,602,602,602,0
|
|
20231227,104300,21016340,602,602,602,602,55
|
|
20231227,104200,20983230,602,602,602,602,4
|
|
20231227,104100,20980822,602,602,602,602,294
|
|
20231227,104000,20803834,602,602,602,602,0
|
|
20231227,103900,20803834,602,602,602,602,1
|
|
20231227,103800,20803232,602,602,602,602,506
|
|
20231227,103700,20498620,603,603,603,603,0
|
|
20231227,103600,20498620,603,603,603,603,55
|
|
20231227,103500,20465455,603,603,603,603,0
|
|
20231227,103400,20465455,603,603,603,603,6
|
|
20231227,103300,20461837,602,602,602,602,0
|
|
20231227,103200,20461837,602,602,602,602,0
|
|
20231227,103100,20461837,602,602,602,602,0
|
|
20231227,103000,20461837,602,602,602,602,0
|
|
20231227,102900,20461837,602,602,602,602,0
|
|
20231227,102800,20461837,602,602,602,602,0
|
|
20231227,102700,20461837,602,602,602,602,1
|
|
20231227,102600,20461235,602,602,602,602,300
|
|
20231227,102500,20280635,603,603,603,603,300
|
|
20231227,102400,20099735,603,603,603,603,0
|
|
20231227,102300,20099735,603,603,603,603,2
|
|
20231227,102200,20098529,603,603,603,603,0
|
|
20231227,102100,20098529,603,603,603,603,1
|
|
20231227,102000,20097926,602,603,603,601,805
|
|
20231227,101900,19613531,602,602,603,602,508
|
|
20231227,101800,19307714,601,601,601,601,0
|
|
20231227,101700,19307714,601,601,601,601,0
|
|
20231227,101600,19307714,601,601,601,601,196
|
|
20231227,101500,19189918,602,602,602,602,0
|
|
20231227,101400,19189918,602,602,602,602,502
|
|
20231227,101300,18887714,602,602,602,602,499
|
|
20231227,101200,18587316,602,602,602,602,1
|
|
20231227,101100,18586714,601,599,601,599,62
|
|
20231227,101000,18549495,600,600,600,600,5
|
|
20231227,100900,18546495,598,598,598,598,0
|
|
20231227,100800,18546495,598,598,598,598,0
|
|
20231227,100700,18546495,598,598,598,598,0
|
|
20231227,100600,18546495,598,600,600,598,13
|
|
20231227,100500,18538697,601,601,601,601,0
|
|
20231227,100400,18538697,601,601,601,601,0
|
|
20231227,100300,18538697,601,601,601,601,0
|
|
20231227,100200,18538697,601,600,601,600,39
|
|
20231227,100100,18515278,597,597,597,597,332
|
|
20231227,100000,18317074,597,600,600,597,3000
|
|
20231227,095900,16523533,602,602,602,602,0
|
|
20231227,095800,16523533,602,602,602,602,0
|
|
20231227,095700,16523533,602,602,602,602,0
|
|
20231227,095600,16523533,602,601,602,601,20
|
|
20231227,095500,16511512,600,600,600,600,0
|
|
20231227,095400,16511512,600,600,600,600,0
|
|
20231227,095300,16511512,600,600,600,600,0
|
|
20231227,095200,16511512,600,600,600,600,0
|
|
20231227,095100,16511512,600,600,600,600,0
|
|
20231227,095000,16511512,600,600,600,600,0
|
|
20231227,094900,16511512,600,600,600,600,0
|
|
20231227,094800,16511512,600,600,600,600,0
|
|
20231227,094700,16511512,600,601,601,600,52
|
|
20231227,094600,16480261,602,602,602,602,3
|
|
20231227,094500,16478455,602,603,603,601,576
|
|
20231227,094400,16132174,603,602,603,602,3103
|
|
20231227,094300,14264165,603,603,603,603,0
|
|
20231227,094200,14264165,603,602,603,602,201
|
|
20231227,094100,14143162,602,602,602,602,0
|
|
20231227,094000,14143162,602,602,602,602,0
|
|
20231227,093900,14143162,602,602,602,602,394
|
|
20231227,093800,13905974,602,602,602,602,110
|
|
20231227,093700,13839754,602,602,602,602,0
|
|
20231227,093600,13839754,602,601,602,601,11
|
|
20231227,093500,13833133,602,602,602,602,505
|
|
20231227,093400,13529123,602,602,602,602,1
|
|
20231227,093300,13528521,601,601,601,601,1091
|
|
20231227,093200,12872830,601,601,601,601,1100
|
|
20231227,093100,12211730,601,599,601,599,3160
|
|
20231227,093000,10316727,599,599,599,599,240
|
|
20231227,092900,10172967,599,599,599,599,1720
|
|
20231227,092800,9142687,598,598,598,598,1880
|
|
20231227,092700,8018447,598,598,598,598,0
|
|
20231227,092600,8018447,598,598,598,598,55
|
|
20231227,092500,7985557,598,598,598,598,2
|
|
20231227,092400,7984361,598,598,598,598,1
|
|
20231227,092300,7983763,596,596,596,596,0
|
|
20231227,092200,7983763,596,596,596,596,0
|
|
20231227,092100,7983763,596,596,596,596,0
|
|
20231227,092000,7983763,596,596,596,596,100
|
|
20231227,091900,7924163,595,595,595,595,0
|
|
20231227,091800,7924163,595,595,595,595,8
|
|
20231227,091700,7919403,595,595,595,595,912
|
|
20231227,091600,7376763,595,595,595,595,0
|
|
20231227,091500,7376763,595,598,598,595,352
|
|
20231227,091400,7167287,595,595,595,595,0
|
|
20231227,091300,7167287,595,598,598,595,6000
|
|
20231227,091200,3594082,598,598,598,598,0
|
|
20231227,091100,3594082,598,598,598,598,0
|
|
20231227,091000,3594082,598,598,598,598,5
|
|
20231227,090900,3591092,598,598,598,598,37
|
|
20231227,090800,3568966,598,598,598,598,458
|
|
20231227,090700,3295082,598,598,598,598,291
|
|
20231227,090600,3121064,598,598,598,598,0
|
|
20231227,090500,3121064,598,598,598,598,510
|
|
20231227,090400,2816084,598,598,598,598,1300
|
|
20231227,090300,2038684,598,598,598,598,2243
|
|
20231227,090200,697370,598,598,598,598,10
|
|
20231227,090100,691390,595,595,595,595,0
|
|
20231227,090000,691390,595,595,595,595,1162
|