580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183700,70248705,607,607,607,607,2046
|
|
20231228,183600,70248705,607,607,607,607,0
|
|
20231228,183500,70248705,607,607,607,607,0
|
|
20231228,183400,70248705,607,607,607,607,0
|
|
20231228,183300,70248705,607,607,607,607,0
|
|
20231228,183200,70248705,607,607,607,607,0
|
|
20231228,183100,70248705,607,607,607,607,0
|
|
20231228,183000,70248705,607,607,607,607,0
|
|
20231228,182900,70248705,607,607,607,607,0
|
|
20231228,182800,70248705,607,607,607,607,0
|
|
20231228,182700,70248705,607,607,607,607,0
|
|
20231228,182600,70248705,607,607,607,607,0
|
|
20231228,182500,70248705,607,607,607,607,0
|
|
20231228,182400,70248705,607,607,607,607,0
|
|
20231228,182300,70248705,607,607,607,607,0
|
|
20231228,182200,70248705,607,607,607,607,0
|
|
20231228,182100,70248705,607,607,607,607,0
|
|
20231228,182000,70248705,607,607,607,607,0
|
|
20231228,181900,70248705,607,607,607,607,0
|
|
20231228,181800,70248705,607,607,607,607,0
|
|
20231228,181700,70248705,607,607,607,607,0
|
|
20231228,181600,70248705,607,607,607,607,0
|
|
20231228,181500,70248705,607,607,607,607,0
|
|
20231228,181400,70248705,607,607,607,607,0
|
|
20231228,181300,70248705,607,607,607,607,0
|
|
20231228,181200,70248705,607,607,607,607,0
|
|
20231228,181100,70248705,607,607,607,607,0
|
|
20231228,181000,70248705,607,607,607,607,0
|
|
20231228,180900,70248705,607,607,607,607,0
|
|
20231228,180800,70248705,607,607,607,607,0
|
|
20231228,180700,70248705,607,607,607,607,2046
|
|
20231228,180600,70248705,607,607,607,607,0
|
|
20231228,180500,70248705,607,607,607,607,0
|
|
20231228,180400,70248705,607,607,607,607,0
|
|
20231228,180300,70248705,607,607,607,607,0
|
|
20231228,180200,70248705,607,607,607,607,0
|
|
20231228,180100,70248705,607,607,607,607,0
|
|
20231228,180000,70248705,607,607,607,607,0
|
|
20231228,175900,70248705,607,607,607,607,0
|
|
20231228,175800,70248705,607,607,607,607,0
|
|
20231228,175700,70248705,607,607,607,607,0
|
|
20231228,175600,70248705,607,607,607,607,0
|
|
20231228,175500,70248705,607,607,607,607,0
|
|
20231228,175400,70248705,607,607,607,607,0
|
|
20231228,175300,70248705,607,607,607,607,0
|
|
20231228,175200,70248705,607,607,607,607,0
|
|
20231228,175100,70248705,607,607,607,607,0
|
|
20231228,175000,70248705,607,607,607,607,0
|
|
20231228,174900,70248705,607,607,607,607,0
|
|
20231228,174800,70248705,607,607,607,607,0
|
|
20231228,174700,70248705,607,607,607,607,0
|
|
20231228,174600,70248705,607,607,607,607,0
|
|
20231228,174500,70248705,607,607,607,607,0
|
|
20231228,174400,70248705,607,607,607,607,0
|
|
20231228,174300,70248705,607,607,607,607,0
|
|
20231228,174200,70248705,607,607,607,607,0
|
|
20231228,174100,70248705,607,607,607,607,0
|
|
20231228,174000,70248705,607,607,607,607,0
|
|
20231228,173900,70248705,607,607,607,607,0
|
|
20231228,173800,70248705,607,607,607,607,0
|
|
20231228,173700,70248705,607,607,607,607,2046
|
|
20231228,173600,70248705,607,607,607,607,0
|
|
20231228,173500,70248705,607,607,607,607,0
|
|
20231228,173400,70248705,607,607,607,607,0
|
|
20231228,173300,70248705,607,607,607,607,0
|
|
20231228,173200,70248705,607,607,607,607,0
|
|
20231228,173100,70248705,607,607,607,607,0
|
|
20231228,173000,70248705,607,607,607,607,0
|
|
20231228,172900,70248705,607,607,607,607,0
|
|
20231228,172800,70248705,607,607,607,607,0
|
|
20231228,172700,70248705,607,607,607,607,0
|
|
20231228,172600,70248705,607,607,607,607,0
|
|
20231228,172500,70248705,607,607,607,607,0
|
|
20231228,172400,70248705,607,607,607,607,0
|
|
20231228,172300,70248705,607,607,607,607,0
|
|
20231228,172200,70248705,607,607,607,607,0
|
|
20231228,172100,70248705,607,607,607,607,0
|
|
20231228,172000,70248705,607,607,607,607,0
|
|
20231228,171900,70248705,607,607,607,607,0
|
|
20231228,171800,70248705,607,607,607,607,0
|
|
20231228,171700,70248705,607,607,607,607,0
|
|
20231228,171600,70248705,607,607,607,607,0
|
|
20231228,171500,70248705,607,607,607,607,0
|
|
20231228,171400,70248705,607,607,607,607,0
|
|
20231228,171300,70248705,607,607,607,607,0
|
|
20231228,171200,70248705,607,607,607,607,0
|
|
20231228,171100,70248705,607,607,607,607,0
|
|
20231228,171000,70248705,607,607,607,607,0
|
|
20231228,170900,70248705,607,607,607,607,0
|
|
20231228,170800,70248705,607,607,607,607,0
|
|
20231228,170700,70248705,607,607,607,607,2046
|
|
20231228,170600,70248705,607,607,607,607,0
|
|
20231228,170500,70248705,607,607,607,607,0
|
|
20231228,170400,70248705,607,607,607,607,0
|
|
20231228,170300,70248705,607,607,607,607,0
|
|
20231228,170200,70248705,607,607,607,607,0
|
|
20231228,170100,70248705,607,607,607,607,0
|
|
20231228,170000,70248705,607,607,607,607,0
|
|
20231228,165900,70248705,607,607,607,607,0
|
|
20231228,165800,70248705,607,607,607,607,0
|
|
20231228,165700,70248705,607,607,607,607,0
|
|
20231228,165600,70248705,607,607,607,607,0
|
|
20231228,165500,70248705,607,607,607,607,0
|
|
20231228,165400,70248705,607,607,607,607,0
|
|
20231228,165300,70248705,607,607,607,607,0
|
|
20231228,165200,70248705,607,607,607,607,0
|
|
20231228,165100,70248705,607,607,607,607,0
|
|
20231228,165000,70248705,607,607,607,607,0
|
|
20231228,164900,70248705,607,607,607,607,0
|
|
20231228,164800,70248705,607,607,607,607,0
|
|
20231228,164700,70248705,607,607,607,607,0
|
|
20231228,164600,70248705,607,607,607,607,0
|
|
20231228,164500,70248705,607,607,607,607,0
|
|
20231228,164400,70248705,607,607,607,607,0
|
|
20231228,164300,70248705,607,607,607,607,0
|
|
20231228,164200,70248705,607,607,607,607,0
|
|
20231228,164100,70248705,607,607,607,607,0
|
|
20231228,164000,70248705,607,607,607,607,0
|
|
20231228,163900,70248705,607,607,607,607,0
|
|
20231228,163800,70248705,607,607,607,607,0
|
|
20231228,163700,70248705,607,607,607,607,2046
|
|
20231228,163600,70248705,607,607,607,607,0
|
|
20231228,163500,70248705,607,607,607,607,0
|
|
20231228,163400,70248705,607,607,607,607,0
|
|
20231228,163300,70248705,607,607,607,607,0
|
|
20231228,163200,70248705,607,607,607,607,0
|
|
20231228,163100,70248705,607,607,607,607,0
|
|
20231228,163000,70248705,607,607,607,607,0
|
|
20231228,162900,70248705,607,607,607,607,0
|
|
20231228,162800,70248705,607,607,607,607,0
|
|
20231228,162700,70248705,607,607,607,607,0
|
|
20231228,162600,70248705,607,607,607,607,0
|
|
20231228,162500,70248705,607,607,607,607,0
|
|
20231228,162400,70248705,607,607,607,607,0
|
|
20231228,162300,70248705,607,607,607,607,0
|
|
20231228,162200,70248705,607,607,607,607,0
|
|
20231228,162100,70248705,607,607,607,607,0
|
|
20231228,162000,70248705,607,607,607,607,0
|
|
20231228,161900,70248705,607,607,607,607,0
|
|
20231228,161800,70248705,607,607,607,607,0
|
|
20231228,161700,70248705,607,607,607,607,0
|
|
20231228,161600,70248705,607,607,607,607,0
|
|
20231228,161500,70248705,607,607,607,607,0
|
|
20231228,161400,70248705,607,607,607,607,0
|
|
20231228,161300,70248705,607,607,607,607,0
|
|
20231228,161200,70248705,607,607,607,607,0
|
|
20231228,161100,70248705,607,607,607,607,0
|
|
20231228,161000,70248705,607,607,607,607,0
|
|
20231228,160900,70248705,607,607,607,607,0
|
|
20231228,160800,70248705,607,607,607,607,0
|
|
20231228,160700,70248705,607,607,607,607,2046
|
|
20231228,160600,70248705,607,607,607,607,0
|
|
20231228,160500,70248705,607,607,607,607,0
|
|
20231228,160400,70248705,607,607,607,607,0
|
|
20231228,160300,70248705,607,607,607,607,0
|
|
20231228,160200,70248705,607,607,607,607,0
|
|
20231228,160100,70248705,607,607,607,607,0
|
|
20231228,160000,70248705,607,607,607,607,0
|
|
20231228,155900,70248705,607,607,607,607,0
|
|
20231228,155800,70248705,607,607,607,607,0
|
|
20231228,155700,70248705,607,607,607,607,0
|
|
20231228,155600,70248705,607,607,607,607,0
|
|
20231228,155500,70248705,607,607,607,607,0
|
|
20231228,155400,70248705,607,607,607,607,0
|
|
20231228,155300,70248705,607,607,607,607,0
|
|
20231228,155200,70248705,607,607,607,607,0
|
|
20231228,155100,70248705,607,607,607,607,0
|
|
20231228,155000,70248705,607,607,607,607,0
|
|
20231228,154900,70248705,607,607,607,607,0
|
|
20231228,154800,70248705,607,607,607,607,0
|
|
20231228,154700,70248705,607,607,607,607,0
|
|
20231228,154600,70248705,607,607,607,607,0
|
|
20231228,154500,70248705,607,607,607,607,0
|
|
20231228,154400,70248705,607,607,607,607,0
|
|
20231228,154300,70248705,607,607,607,607,0
|
|
20231228,154200,70248705,607,607,607,607,0
|
|
20231228,154100,70248705,607,607,607,607,0
|
|
20231228,154000,70248705,607,607,607,607,0
|
|
20231228,153900,70248705,607,607,607,607,0
|
|
20231228,153800,70248705,607,607,607,607,0
|
|
20231228,153700,70248705,607,607,607,607,2046
|
|
20231228,153600,70248705,607,607,607,607,0
|
|
20231228,153500,70248705,607,607,607,607,0
|
|
20231228,153400,70248705,607,607,607,607,0
|
|
20231228,153300,70248705,607,607,607,607,0
|
|
20231228,153200,70248705,607,607,607,607,0
|
|
20231228,153100,70248705,607,607,607,607,0
|
|
20231228,153000,70248705,607,607,607,607,2046
|
|
20231228,152900,69006783,608,608,608,608,0
|
|
20231228,152800,69006783,608,608,608,608,0
|
|
20231228,152700,69006783,608,608,608,608,0
|
|
20231228,152600,69006783,608,608,608,608,0
|
|
20231228,152500,69006783,608,608,608,608,0
|
|
20231228,152400,69006783,608,608,608,608,0
|
|
20231228,152300,69006783,608,608,608,608,0
|
|
20231228,152200,69006783,608,608,608,608,0
|
|
20231228,152100,69006783,608,608,608,608,0
|
|
20231228,152000,69006783,608,608,608,608,0
|
|
20231228,151900,69006783,608,608,608,608,129
|
|
20231228,151800,68928351,609,609,609,609,100
|
|
20231228,151700,68867451,609,609,609,609,0
|
|
20231228,151600,68867451,609,609,609,609,433
|
|
20231228,151500,68603754,607,607,607,607,0
|
|
20231228,151400,68603754,607,607,607,606,130
|
|
20231228,151300,68524846,607,610,610,607,736
|
|
20231228,151200,68075901,606,606,606,606,0
|
|
20231228,151100,68075901,606,609,612,606,1328
|
|
20231228,151000,67263779,610,607,610,606,7837
|
|
20231228,150900,62492154,606,606,606,606,2128
|
|
20231228,150800,61202586,606,606,606,606,103
|
|
20231228,150700,61140168,605,605,605,605,0
|
|
20231228,150600,61140168,605,605,605,605,0
|
|
20231228,150500,61140168,605,605,605,605,0
|
|
20231228,150400,61140168,605,605,605,605,0
|
|
20231228,150300,61140168,605,605,605,605,80
|
|
20231228,150200,61091768,605,605,605,605,2
|
|
20231228,150100,61090558,606,606,606,606,0
|
|
20231228,150000,61090558,606,606,606,606,2
|
|
20231228,145900,61089346,605,605,605,605,0
|
|
20231228,145800,61089346,605,605,605,605,0
|
|
20231228,145700,61089346,605,605,605,605,0
|
|
20231228,145600,61089346,605,605,605,605,0
|
|
20231228,145500,61089346,605,605,605,605,0
|
|
20231228,145400,61089346,605,605,605,605,101
|
|
20231228,145300,61028241,605,605,605,605,3136
|
|
20231228,145200,59130961,604,605,605,604,1056
|
|
20231228,145100,58492131,605,605,605,605,19
|
|
20231228,145000,58480636,605,605,605,605,0
|
|
20231228,144900,58480636,605,605,605,605,19
|
|
20231228,144800,58469141,605,605,605,605,0
|
|
20231228,144700,58469141,605,605,605,605,0
|
|
20231228,144600,58469141,605,605,605,605,0
|
|
20231228,144500,58469141,605,605,605,605,0
|
|
20231228,144400,58469141,605,605,605,605,510
|
|
20231228,144300,58160591,605,605,605,605,300
|
|
20231228,144200,57979091,605,605,605,604,116
|
|
20231228,144100,57908917,605,605,605,605,19
|
|
20231228,144000,57897422,605,605,605,605,0
|
|
20231228,143900,57897422,605,604,605,604,661
|
|
20231228,143800,57498159,605,605,605,605,0
|
|
20231228,143700,57498159,605,605,605,605,1
|
|
20231228,143600,57497554,605,605,605,605,40
|
|
20231228,143500,57473354,604,604,604,604,1
|
|
20231228,143400,57472750,605,605,605,605,1
|
|
20231228,143300,57472145,604,604,604,604,2836
|
|
20231228,143200,55759201,604,604,604,604,0
|
|
20231228,143100,55759201,604,604,604,604,19
|
|
20231228,143000,55747725,603,603,603,603,0
|
|
20231228,142900,55747725,603,603,603,603,0
|
|
20231228,142800,55747725,603,603,603,603,0
|
|
20231228,142700,55747725,603,603,603,603,106
|
|
20231228,142600,55683807,603,603,603,603,45
|
|
20231228,142500,55656672,602,602,602,602,0
|
|
20231228,142400,55656672,602,602,602,602,0
|
|
20231228,142300,55656672,602,602,602,602,0
|
|
20231228,142200,55656672,602,602,602,602,0
|
|
20231228,142100,55656672,602,602,602,602,0
|
|
20231228,142000,55656672,602,602,602,602,0
|
|
20231228,141900,55656672,602,602,602,602,0
|
|
20231228,141800,55656672,602,602,602,602,1
|
|
20231228,141700,55656070,604,604,604,604,0
|
|
20231228,141600,55656070,604,604,604,604,0
|
|
20231228,141500,55656070,604,604,604,604,150
|
|
20231228,141400,55565470,605,605,605,605,0
|
|
20231228,141300,55565470,605,605,605,605,0
|
|
20231228,141200,55565470,605,605,605,605,0
|
|
20231228,141100,55565470,605,605,605,605,0
|
|
20231228,141000,55565470,605,605,605,605,0
|
|
20231228,140900,55565470,605,600,605,600,2001
|
|
20231228,140800,54364865,605,605,605,605,5
|
|
20231228,140700,54361840,600,600,600,600,600
|
|
20231228,140600,54001840,600,600,600,600,0
|
|
20231228,140500,54001840,600,602,602,600,1000
|
|
20231228,140400,53401559,605,601,605,601,1001
|
|
20231228,140300,52799954,605,602,605,601,2045
|
|
20231228,140200,51569956,602,603,603,601,3006
|
|
20231228,140100,49760648,602,603,603,602,4000
|
|
20231228,140000,47350933,603,605,605,603,500
|
|
20231228,135900,47049248,605,605,605,605,500
|
|
20231228,135800,46746748,606,606,606,605,140
|
|
20231228,135700,46661978,606,606,606,606,0
|
|
20231228,135600,46661978,606,605,606,605,4
|
|
20231228,135500,46659557,605,605,606,605,51
|
|
20231228,135400,46628701,605,605,605,605,2
|
|
20231228,135300,46627491,605,606,606,605,2001
|
|
20231228,135200,45416885,605,605,605,605,3578
|
|
20231228,135100,43252195,604,604,604,604,0
|
|
20231228,135000,43252195,604,604,604,604,629
|
|
20231228,134900,42872279,604,604,604,604,1500
|
|
20231228,134800,41966279,601,601,601,601,0
|
|
20231228,134700,41966279,601,601,601,601,0
|
|
20231228,134600,41966279,601,601,601,601,0
|
|
20231228,134500,41966279,601,601,601,601,0
|
|
20231228,134400,41966279,601,603,603,601,150
|
|
20231228,134300,41876081,604,604,604,604,61
|
|
20231228,134200,41839237,604,604,604,604,0
|
|
20231228,134100,41839237,604,604,604,604,0
|
|
20231228,134000,41839237,604,604,604,604,0
|
|
20231228,133900,41839237,604,604,604,604,0
|
|
20231228,133800,41839237,604,604,604,604,0
|
|
20231228,133700,41839237,604,604,604,604,0
|
|
20231228,133600,41839237,604,604,604,604,19
|
|
20231228,133500,41827761,604,604,604,604,0
|
|
20231228,133400,41827761,604,604,604,604,0
|
|
20231228,133300,41827761,604,602,604,601,3474
|
|
20231228,133200,39737662,603,603,603,603,707
|
|
20231228,133100,39311341,603,603,603,603,0
|
|
20231228,133000,39311341,603,603,603,603,0
|
|
20231228,132900,39311341,603,603,603,603,1053
|
|
20231228,132800,38676382,603,603,603,603,0
|
|
20231228,132700,38676382,603,603,603,603,93
|
|
20231228,132600,38620303,603,603,603,603,19
|
|
20231228,132500,38608846,603,603,603,603,0
|
|
20231228,132400,38608846,603,603,603,603,9
|
|
20231228,132300,38603419,603,603,603,603,0
|
|
20231228,132200,38603419,603,605,605,603,21
|
|
20231228,132100,38590754,604,604,605,604,509
|
|
20231228,132000,38283309,604,604,604,604,0
|
|
20231228,131900,38283309,604,604,604,604,0
|
|
20231228,131800,38283309,604,604,604,604,1800
|
|
20231228,131700,37196109,604,604,604,604,3
|
|
20231228,131600,37194297,603,603,603,603,961
|
|
20231228,131500,36614814,603,603,603,603,0
|
|
20231228,131400,36614814,603,603,603,603,0
|
|
20231228,131300,36614814,603,603,603,603,0
|
|
20231228,131200,36614814,603,603,603,603,20
|
|
20231228,131100,36602754,603,603,603,603,0
|
|
20231228,131000,36602754,603,603,603,603,0
|
|
20231228,130900,36602754,603,603,603,603,20
|
|
20231228,130800,36590694,604,604,604,604,0
|
|
20231228,130700,36590694,604,604,604,604,2
|
|
20231228,130600,36589486,602,602,602,602,0
|
|
20231228,130500,36589486,602,603,603,602,961
|
|
20231228,130400,36010963,603,603,603,603,20
|
|
20231228,130300,35998903,602,602,602,602,0
|
|
20231228,130200,35998903,602,602,602,602,0
|
|
20231228,130100,35998903,602,602,602,602,0
|
|
20231228,130000,35998903,602,602,602,602,0
|
|
20231228,125900,35998903,602,604,604,602,156
|
|
20231228,125800,35904882,604,604,604,604,0
|
|
20231228,125700,35904882,604,604,604,604,0
|
|
20231228,125600,35904882,604,604,604,604,0
|
|
20231228,125500,35904882,604,604,604,604,0
|
|
20231228,125400,35904882,604,604,604,604,0
|
|
20231228,125300,35904882,604,604,604,604,0
|
|
20231228,125200,35904882,604,604,604,604,0
|
|
20231228,125100,35904882,604,604,604,604,3
|
|
20231228,125000,35903070,604,604,604,604,0
|
|
20231228,124900,35903070,604,604,604,604,411
|
|
20231228,124800,35654826,604,604,604,604,0
|
|
20231228,124700,35654826,604,604,604,604,0
|
|
20231228,124600,35654826,604,604,604,604,0
|
|
20231228,124500,35654826,604,604,604,604,2003
|
|
20231228,124400,34445014,603,603,603,603,146
|
|
20231228,124300,34356976,603,603,603,603,0
|
|
20231228,124200,34356976,603,603,603,603,0
|
|
20231228,124100,34356976,603,603,603,603,19
|
|
20231228,124000,34345519,603,603,603,603,19
|
|
20231228,123900,34334062,602,602,602,602,0
|
|
20231228,123800,34334062,602,602,602,602,0
|
|
20231228,123700,34334062,602,602,602,602,0
|
|
20231228,123600,34334062,602,602,602,602,0
|
|
20231228,123500,34334062,602,602,602,602,0
|
|
20231228,123400,34334062,602,602,602,602,50
|
|
20231228,123300,34303962,603,603,603,603,0
|
|
20231228,123200,34303962,603,603,603,603,1
|
|
20231228,123100,34303359,603,603,603,603,72
|
|
20231228,123000,34259943,602,602,602,602,2909
|
|
20231228,122900,32508725,602,602,602,602,0
|
|
20231228,122800,32508725,602,602,602,602,0
|
|
20231228,122700,32508725,602,602,602,602,23
|
|
20231228,122600,32494879,603,603,603,603,119
|
|
20231228,122500,32423122,603,603,603,603,0
|
|
20231228,122400,32423122,603,603,603,603,0
|
|
20231228,122300,32423122,603,603,603,603,0
|
|
20231228,122200,32423122,603,603,603,603,0
|
|
20231228,122100,32423122,603,603,603,603,20
|
|
20231228,122000,32411062,603,603,603,603,0
|
|
20231228,121900,32411062,603,603,603,603,0
|
|
20231228,121800,32411062,603,603,603,603,0
|
|
20231228,121700,32411062,603,603,603,603,0
|
|
20231228,121600,32411062,603,603,603,603,20
|
|
20231228,121500,32399002,603,603,603,603,0
|
|
20231228,121400,32399002,603,603,603,603,0
|
|
20231228,121300,32399002,603,603,603,603,0
|
|
20231228,121200,32399002,603,603,603,603,0
|
|
20231228,121100,32399002,603,603,603,603,20
|
|
20231228,121000,32386942,603,603,603,603,0
|
|
20231228,120900,32386942,603,603,603,603,0
|
|
20231228,120800,32386942,603,603,603,603,20
|
|
20231228,120700,32374882,603,603,603,603,0
|
|
20231228,120600,32374882,603,603,603,603,0
|
|
20231228,120500,32374882,603,603,603,603,20
|
|
20231228,120400,32362822,603,603,603,603,0
|
|
20231228,120300,32362822,603,603,603,603,0
|
|
20231228,120200,32362822,603,603,603,603,0
|
|
20231228,120100,32362822,603,603,603,603,0
|
|
20231228,120000,32362822,603,603,603,603,0
|
|
20231228,115900,32362822,603,603,603,603,0
|
|
20231228,115800,32362822,603,603,603,603,76
|
|
20231228,115700,32316994,602,602,602,602,0
|
|
20231228,115600,32316994,602,602,602,602,0
|
|
20231228,115500,32316994,602,602,602,602,1094
|
|
20231228,115400,31658406,603,603,603,603,3
|
|
20231228,115300,31656597,603,603,603,603,0
|
|
20231228,115200,31656597,603,603,603,603,0
|
|
20231228,115100,31656597,603,603,603,603,0
|
|
20231228,115000,31656597,603,603,603,603,4904
|
|
20231228,114900,28699485,603,603,603,603,0
|
|
20231228,114800,28699485,603,603,603,603,0
|
|
20231228,114700,28699485,603,603,603,603,7
|
|
20231228,114600,28695264,602,602,602,602,0
|
|
20231228,114500,28695264,602,602,602,602,0
|
|
20231228,114400,28695264,602,602,602,602,1
|
|
20231228,114300,28694662,603,603,603,603,0
|
|
20231228,114200,28694662,603,603,603,603,1
|
|
20231228,114100,28694059,603,603,603,603,0
|
|
20231228,114000,28694059,603,602,603,602,384
|
|
20231228,113900,28462873,602,602,602,602,0
|
|
20231228,113800,28462873,602,602,602,602,0
|
|
20231228,113700,28462873,602,602,602,602,1
|
|
20231228,113600,28462271,603,603,603,603,28
|
|
20231228,113500,28445387,603,603,603,603,0
|
|
20231228,113400,28445387,603,603,603,603,0
|
|
20231228,113300,28445387,603,603,603,603,0
|
|
20231228,113200,28445387,603,603,603,603,49
|
|
20231228,113100,28415840,603,603,603,603,27
|
|
20231228,113000,28399559,603,603,603,603,0
|
|
20231228,112900,28399559,603,603,603,603,0
|
|
20231228,112800,28399559,603,603,603,603,19
|
|
20231228,112700,28388102,601,601,601,601,0
|
|
20231228,112600,28388102,601,601,601,601,0
|
|
20231228,112500,28388102,601,601,601,601,0
|
|
20231228,112400,28388102,601,601,601,601,0
|
|
20231228,112300,28388102,601,601,601,601,0
|
|
20231228,112200,28388102,601,601,601,601,0
|
|
20231228,112100,28388102,601,601,601,601,0
|
|
20231228,112000,28388102,601,601,601,601,1
|
|
20231228,111900,28387501,601,601,601,601,500
|
|
20231228,111800,28087001,601,602,602,601,573
|
|
20231228,111700,27742393,603,603,603,603,0
|
|
20231228,111600,27742393,603,603,603,603,20
|
|
20231228,111500,27730333,603,603,603,603,0
|
|
20231228,111400,27730333,603,603,603,603,0
|
|
20231228,111300,27730333,603,603,603,603,0
|
|
20231228,111200,27730333,603,603,603,603,0
|
|
20231228,111100,27730333,603,603,603,603,20
|
|
20231228,111000,27718273,603,603,603,603,0
|
|
20231228,110900,27718273,603,603,603,603,0
|
|
20231228,110800,27718273,603,603,603,603,20
|
|
20231228,110700,27706213,603,603,603,603,0
|
|
20231228,110600,27706213,603,603,603,603,0
|
|
20231228,110500,27706213,603,603,603,603,20
|
|
20231228,110400,27694153,604,604,604,604,0
|
|
20231228,110300,27694153,604,604,604,604,13
|
|
20231228,110200,27686301,602,602,602,602,0
|
|
20231228,110100,27686301,602,602,602,602,0
|
|
20231228,110000,27686301,602,602,602,602,0
|
|
20231228,105900,27686301,602,603,603,602,397
|
|
20231228,105800,27447210,603,603,603,603,0
|
|
20231228,105700,27447210,603,603,603,603,500
|
|
20231228,105600,27145710,603,603,603,603,403
|
|
20231228,105500,26902701,604,604,604,604,38
|
|
20231228,105400,26879749,603,603,603,603,0
|
|
20231228,105300,26879749,603,603,603,603,0
|
|
20231228,105200,26879749,603,603,603,603,0
|
|
20231228,105100,26879749,603,603,603,603,0
|
|
20231228,105000,26879749,603,603,603,603,0
|
|
20231228,104900,26879749,603,603,603,603,0
|
|
20231228,104800,26879749,603,603,603,603,0
|
|
20231228,104700,26879749,603,603,603,603,0
|
|
20231228,104600,26879749,603,603,603,603,150
|
|
20231228,104500,26789299,604,604,604,604,0
|
|
20231228,104400,26789299,604,604,604,604,0
|
|
20231228,104300,26789299,604,604,604,604,0
|
|
20231228,104200,26789299,604,604,604,604,0
|
|
20231228,104100,26789299,604,604,604,604,19
|
|
20231228,104000,26777823,601,601,601,601,0
|
|
20231228,103900,26777823,601,601,601,601,0
|
|
20231228,103800,26777823,601,601,601,601,0
|
|
20231228,103700,26777823,601,601,601,601,0
|
|
20231228,103600,26777823,601,601,601,601,0
|
|
20231228,103500,26777823,601,601,601,601,0
|
|
20231228,103400,26777823,601,601,601,601,0
|
|
20231228,103300,26777823,601,601,601,601,0
|
|
20231228,103200,26777823,601,601,601,601,0
|
|
20231228,103100,26777823,601,601,601,601,0
|
|
20231228,103000,26777823,601,602,602,601,2550
|
|
20231228,102900,25244939,602,603,603,602,1547
|
|
20231228,102800,24312645,603,603,603,603,0
|
|
20231228,102700,24312645,603,603,603,603,0
|
|
20231228,102600,24312645,603,603,603,603,19
|
|
20231228,102500,24301188,603,603,603,603,0
|
|
20231228,102400,24301188,603,603,603,603,3
|
|
20231228,102300,24299379,603,603,603,603,20
|
|
20231228,102200,24287319,603,603,603,603,0
|
|
20231228,102100,24287319,603,603,603,603,0
|
|
20231228,102000,24287319,603,603,603,603,0
|
|
20231228,101900,24287319,603,603,603,603,0
|
|
20231228,101800,24287319,603,603,603,603,0
|
|
20231228,101700,24287319,603,603,603,603,1
|
|
20231228,101600,24286716,603,603,603,603,20
|
|
20231228,101500,24274656,603,603,603,603,82
|
|
20231228,101400,24225210,603,603,603,603,373
|
|
20231228,101300,24000291,603,603,603,603,20
|
|
20231228,101200,23988231,603,603,603,603,0
|
|
20231228,101100,23988231,603,603,603,603,0
|
|
20231228,101000,23988231,603,603,603,603,0
|
|
20231228,100900,23988231,603,603,603,603,10
|
|
20231228,100800,23982201,601,601,601,601,133
|
|
20231228,100700,23902268,601,601,601,601,163
|
|
20231228,100600,23804305,601,601,601,601,120
|
|
20231228,100500,23732185,601,601,601,601,0
|
|
20231228,100400,23732185,601,601,601,601,0
|
|
20231228,100300,23732185,601,601,601,601,3579
|
|
20231228,100200,21581206,601,601,601,601,57
|
|
20231228,100100,21546949,601,601,601,601,1340
|
|
20231228,100000,20741609,600,600,600,600,2226
|
|
20231228,095900,19406009,600,600,600,600,0
|
|
20231228,095800,19406009,600,600,600,600,22
|
|
20231228,095700,19392809,600,600,600,600,50
|
|
20231228,095600,19362809,600,600,600,600,0
|
|
20231228,095500,19362809,600,600,600,600,0
|
|
20231228,095400,19362809,600,600,600,600,0
|
|
20231228,095300,19362809,600,600,600,600,1
|
|
20231228,095200,19362209,599,599,599,599,0
|
|
20231228,095100,19362209,599,599,599,599,0
|
|
20231228,095000,19362209,599,599,599,599,0
|
|
20231228,094900,19362209,599,599,599,599,0
|
|
20231228,094800,19362209,599,599,599,599,0
|
|
20231228,094700,19362209,599,599,599,599,0
|
|
20231228,094600,19362209,599,599,599,599,0
|
|
20231228,094500,19362209,599,599,599,599,0
|
|
20231228,094400,19362209,599,599,599,599,0
|
|
20231228,094300,19362209,599,599,599,599,1763
|
|
20231228,094200,18306172,599,599,599,599,0
|
|
20231228,094100,18306172,599,599,599,599,0
|
|
20231228,094000,18306172,599,599,599,599,0
|
|
20231228,093900,18306172,599,599,599,599,0
|
|
20231228,093800,18306172,599,600,600,599,419
|
|
20231228,093700,18055172,599,599,599,599,0
|
|
20231228,093600,18055172,599,599,599,599,200
|
|
20231228,093500,17935372,600,600,600,600,0
|
|
20231228,093400,17935372,600,600,600,600,100
|
|
20231228,093300,17875372,600,600,600,600,25
|
|
20231228,093200,17860372,600,600,600,600,12
|
|
20231228,093100,17853172,600,600,600,599,48
|
|
20231228,093000,17824376,600,600,600,600,26
|
|
20231228,092900,17808776,600,600,600,600,0
|
|
20231228,092800,17808776,600,600,600,600,0
|
|
20231228,092700,17808776,600,599,600,599,50
|
|
20231228,092600,17778807,599,599,599,599,19
|
|
20231228,092500,17767426,597,597,597,597,0
|
|
20231228,092400,17767426,597,597,597,597,0
|
|
20231228,092300,17767426,597,598,598,597,41
|
|
20231228,092200,17742948,598,598,598,598,0
|
|
20231228,092100,17742948,598,599,599,598,40
|
|
20231228,092000,17719008,599,599,599,599,0
|
|
20231228,091900,17719008,599,599,599,599,80
|
|
20231228,091800,17671088,599,599,599,599,0
|
|
20231228,091700,17671088,599,599,599,599,0
|
|
20231228,091600,17671088,599,599,599,599,0
|
|
20231228,091500,17671088,599,599,599,599,4
|
|
20231228,091400,17668692,596,596,596,596,0
|
|
20231228,091300,17668692,596,598,599,596,1963
|
|
20231228,091200,16495591,598,598,598,598,100
|
|
20231228,091100,16435791,598,598,598,598,1
|
|
20231228,091000,16435193,596,596,596,596,0
|
|
20231228,090900,16435193,596,597,597,596,2210
|
|
20231228,090800,15117973,595,595,595,595,0
|
|
20231228,090700,15117973,595,595,595,595,0
|
|
20231228,090600,15117973,595,595,595,595,0
|
|
20231228,090500,15117973,595,595,595,595,0
|
|
20231228,090400,15117973,595,598,598,595,19678
|
|
20231228,090300,3405549,596,598,598,596,5538
|
|
20231228,090200,103000,600,600,600,600,71
|
|
20231228,090100,60400,604,604,604,604,0
|
|
20231228,090000,60400,604,604,604,604,100
|